stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,213200,13545097200,10160,10160,10160,10160,10745
20240215,213100,13545097200,10160,10160,10160,10160,0
20240215,213000,13545097200,10160,10160,10160,10160,0
20240215,212900,13545097200,10160,10160,10160,10160,0
20240215,212800,13545097200,10160,10160,10160,10160,0
20240215,212700,13545097200,10160,10160,10160,10160,0
20240215,212600,13545097200,10160,10160,10160,10160,0
20240215,212500,13545097200,10160,10160,10160,10160,0
20240215,212400,13545097200,10160,10160,10160,10160,0
20240215,212300,13545097200,10160,10160,10160,10160,0
20240215,212200,13545097200,10160,10160,10160,10160,0
20240215,212100,13545097200,10160,10160,10160,10160,0
20240215,212000,13545097200,10160,10160,10160,10160,0
20240215,211900,13545097200,10160,10160,10160,10160,0
20240215,211800,13545097200,10160,10160,10160,10160,0
20240215,211700,13545097200,10160,10160,10160,10160,0
20240215,211600,13545097200,10160,10160,10160,10160,0
20240215,211500,13545097200,10160,10160,10160,10160,0
20240215,211400,13545097200,10160,10160,10160,10160,0
20240215,211300,13545097200,10160,10160,10160,10160,0
20240215,211200,13545097200,10160,10160,10160,10160,0
20240215,211100,13545097200,10160,10160,10160,10160,0
20240215,211000,13545097200,10160,10160,10160,10160,0
20240215,210900,13545097200,10160,10160,10160,10160,0
20240215,210800,13545097200,10160,10160,10160,10160,0
20240215,210700,13545097200,10160,10160,10160,10160,0
20240215,210600,13545097200,10160,10160,10160,10160,0
20240215,210500,13545097200,10160,10160,10160,10160,0
20240215,210400,13545097200,10160,10160,10160,10160,0
20240215,210300,13545097200,10160,10160,10160,10160,0
20240215,210200,13545097200,10160,10160,10160,10160,10745
20240215,210100,13545097200,10160,10160,10160,10160,0
20240215,210000,13545097200,10160,10160,10160,10160,0
20240215,205900,13545097200,10160,10160,10160,10160,0
20240215,205800,13545097200,10160,10160,10160,10160,0
20240215,205700,13545097200,10160,10160,10160,10160,0
20240215,205600,13545097200,10160,10160,10160,10160,0
20240215,205500,13545097200,10160,10160,10160,10160,0
20240215,205400,13545097200,10160,10160,10160,10160,0
20240215,205300,13545097200,10160,10160,10160,10160,0
20240215,205200,13545097200,10160,10160,10160,10160,0
20240215,205100,13545097200,10160,10160,10160,10160,0
20240215,205000,13545097200,10160,10160,10160,10160,0
20240215,204900,13545097200,10160,10160,10160,10160,0
20240215,204800,13545097200,10160,10160,10160,10160,0
20240215,204700,13545097200,10160,10160,10160,10160,0
20240215,204600,13545097200,10160,10160,10160,10160,0
20240215,204500,13545097200,10160,10160,10160,10160,0
20240215,204400,13545097200,10160,10160,10160,10160,0
20240215,204300,13545097200,10160,10160,10160,10160,0
20240215,204200,13545097200,10160,10160,10160,10160,0
20240215,204100,13545097200,10160,10160,10160,10160,0
20240215,204000,13545097200,10160,10160,10160,10160,0
20240215,203900,13545097200,10160,10160,10160,10160,0
20240215,203800,13545097200,10160,10160,10160,10160,0
20240215,203700,13545097200,10160,10160,10160,10160,0
20240215,203600,13545097200,10160,10160,10160,10160,0
20240215,203500,13545097200,10160,10160,10160,10160,0
20240215,203400,13545097200,10160,10160,10160,10160,0
20240215,203300,13545097200,10160,10160,10160,10160,0
20240215,203200,13545097200,10160,10160,10160,10160,10745
20240215,203100,13545097200,10160,10160,10160,10160,0
20240215,203000,13545097200,10160,10160,10160,10160,0
20240215,202900,13545097200,10160,10160,10160,10160,0
20240215,202800,13545097200,10160,10160,10160,10160,0
20240215,202700,13545097200,10160,10160,10160,10160,0
20240215,202600,13545097200,10160,10160,10160,10160,0
20240215,202500,13545097200,10160,10160,10160,10160,0
20240215,202400,13545097200,10160,10160,10160,10160,0
20240215,202300,13545097200,10160,10160,10160,10160,0
20240215,202200,13545097200,10160,10160,10160,10160,0
20240215,202100,13545097200,10160,10160,10160,10160,0
20240215,202000,13545097200,10160,10160,10160,10160,0
20240215,201900,13545097200,10160,10160,10160,10160,0
20240215,201800,13545097200,10160,10160,10160,10160,0
20240215,201700,13545097200,10160,10160,10160,10160,0
20240215,201600,13545097200,10160,10160,10160,10160,0
20240215,201500,13545097200,10160,10160,10160,10160,0
20240215,201400,13545097200,10160,10160,10160,10160,0
20240215,201300,13545097200,10160,10160,10160,10160,0
20240215,201200,13545097200,10160,10160,10160,10160,0
20240215,201100,13545097200,10160,10160,10160,10160,0
20240215,201000,13545097200,10160,10160,10160,10160,0
20240215,200900,13545097200,10160,10160,10160,10160,0
20240215,200800,13545097200,10160,10160,10160,10160,0
20240215,200700,13545097200,10160,10160,10160,10160,0
20240215,200600,13545097200,10160,10160,10160,10160,0
20240215,200500,13545097200,10160,10160,10160,10160,0
20240215,200400,13545097200,10160,10160,10160,10160,0
20240215,200300,13545097200,10160,10160,10160,10160,0
20240215,200200,13545097200,10160,10160,10160,10160,10745
20240215,200100,13545097200,10160,10160,10160,10160,0
20240215,200000,13545097200,10160,10160,10160,10160,0
20240215,195900,13545097200,10160,10160,10160,10160,0
20240215,195800,13545097200,10160,10160,10160,10160,0
20240215,195700,13545097200,10160,10160,10160,10160,0
20240215,195600,13545097200,10160,10160,10160,10160,0
20240215,195500,13545097200,10160,10160,10160,10160,0
20240215,195400,13545097200,10160,10160,10160,10160,0
20240215,195300,13545097200,10160,10160,10160,10160,0
20240215,195200,13545097200,10160,10160,10160,10160,0
20240215,195100,13545097200,10160,10160,10160,10160,0
20240215,195000,13545097200,10160,10160,10160,10160,0
20240215,194900,13545097200,10160,10160,10160,10160,0
20240215,194800,13545097200,10160,10160,10160,10160,0
20240215,194700,13545097200,10160,10160,10160,10160,0
20240215,194600,13545097200,10160,10160,10160,10160,0
20240215,194500,13545097200,10160,10160,10160,10160,0
20240215,194400,13545097200,10160,10160,10160,10160,0
20240215,194300,13545097200,10160,10160,10160,10160,0
20240215,194200,13545097200,10160,10160,10160,10160,0
20240215,194100,13545097200,10160,10160,10160,10160,0
20240215,194000,13545097200,10160,10160,10160,10160,0
20240215,193900,13545097200,10160,10160,10160,10160,0
20240215,193800,13545097200,10160,10160,10160,10160,0
20240215,193700,13545097200,10160,10160,10160,10160,0
20240215,193600,13545097200,10160,10160,10160,10160,0
20240215,193500,13545097200,10160,10160,10160,10160,0
20240215,193400,13545097200,10160,10160,10160,10160,0
20240215,193300,13545097200,10160,10160,10160,10160,0
20240215,193200,13545097200,10160,10160,10160,10160,10745
20240215,193100,13545097200,10160,10160,10160,10160,0
20240215,193000,13545097200,10160,10160,10160,10160,0
20240215,192900,13545097200,10160,10160,10160,10160,0
20240215,192800,13545097200,10160,10160,10160,10160,0
20240215,192700,13545097200,10160,10160,10160,10160,0
20240215,192600,13545097200,10160,10160,10160,10160,0
20240215,192500,13545097200,10160,10160,10160,10160,0
20240215,192400,13545097200,10160,10160,10160,10160,0
20240215,192300,13545097200,10160,10160,10160,10160,0
20240215,192200,13545097200,10160,10160,10160,10160,0
20240215,192100,13545097200,10160,10160,10160,10160,0
20240215,192000,13545097200,10160,10160,10160,10160,0
20240215,191900,13545097200,10160,10160,10160,10160,0
20240215,191800,13545097200,10160,10160,10160,10160,0
20240215,191700,13545097200,10160,10160,10160,10160,0
20240215,191600,13545097200,10160,10160,10160,10160,0
20240215,191500,13545097200,10160,10160,10160,10160,0
20240215,191400,13545097200,10160,10160,10160,10160,0
20240215,191300,13545097200,10160,10160,10160,10160,0
20240215,191200,13545097200,10160,10160,10160,10160,0
20240215,191100,13545097200,10160,10160,10160,10160,0
20240215,191000,13545097200,10160,10160,10160,10160,0
20240215,190900,13545097200,10160,10160,10160,10160,0
20240215,190800,13545097200,10160,10160,10160,10160,0
20240215,190700,13545097200,10160,10160,10160,10160,0
20240215,190600,13545097200,10160,10160,10160,10160,0
20240215,190500,13545097200,10160,10160,10160,10160,0
20240215,190400,13545097200,10160,10160,10160,10160,0
20240215,190300,13545097200,10160,10160,10160,10160,0
20240215,190200,13545097200,10160,10160,10160,10160,10745
20240215,190100,13545097200,10160,10160,10160,10160,0
20240215,190000,13545097200,10160,10160,10160,10160,0
20240215,185900,13545097200,10160,10160,10160,10160,0
20240215,185800,13545097200,10160,10160,10160,10160,0
20240215,185700,13545097200,10160,10160,10160,10160,0
20240215,185600,13545097200,10160,10160,10160,10160,0
20240215,185500,13545097200,10160,10160,10160,10160,0
20240215,185400,13545097200,10160,10160,10160,10160,0
20240215,185300,13545097200,10160,10160,10160,10160,0
20240215,185200,13545097200,10160,10160,10160,10160,0
20240215,185100,13545097200,10160,10160,10160,10160,0
20240215,185000,13545097200,10160,10160,10160,10160,0
20240215,184900,13545097200,10160,10160,10160,10160,0
20240215,184800,13545097200,10160,10160,10160,10160,0
20240215,184700,13545097200,10160,10160,10160,10160,0
20240215,184600,13545097200,10160,10160,10160,10160,0
20240215,184500,13545097200,10160,10160,10160,10160,0
20240215,184400,13545097200,10160,10160,10160,10160,0
20240215,184300,13545097200,10160,10160,10160,10160,0
20240215,184200,13545097200,10160,10160,10160,10160,0
20240215,184100,13545097200,10160,10160,10160,10160,0
20240215,184000,13545097200,10160,10160,10160,10160,0
20240215,183900,13545097200,10160,10160,10160,10160,0
20240215,183800,13545097200,10160,10160,10160,10160,0
20240215,183700,13545097200,10160,10160,10160,10160,0
20240215,183600,13545097200,10160,10160,10160,10160,0
20240215,183500,13545097200,10160,10160,10160,10160,0
20240215,183400,13545097200,10160,10160,10160,10160,0
20240215,183300,13545097200,10160,10160,10160,10160,0
20240215,183200,13545097200,10160,10160,10160,10160,10745
20240215,183100,13545097200,10160,10160,10160,10160,0
20240215,183000,13545097200,10160,10160,10160,10160,0
20240215,182900,13545097200,10160,10160,10160,10160,0
20240215,182800,13545097200,10160,10160,10160,10160,0
20240215,182700,13545097200,10160,10160,10160,10160,0
20240215,182600,13545097200,10160,10160,10160,10160,0
20240215,182500,13545097200,10160,10160,10160,10160,0
20240215,182400,13545097200,10160,10160,10160,10160,0
20240215,182300,13545097200,10160,10160,10160,10160,0
20240215,182200,13545097200,10160,10160,10160,10160,0
20240215,182100,13545097200,10160,10160,10160,10160,0
20240215,182000,13545097200,10160,10160,10160,10160,0
20240215,181900,13545097200,10160,10160,10160,10160,0
20240215,181800,13545097200,10160,10160,10160,10160,0
20240215,181700,13545097200,10160,10160,10160,10160,0
20240215,181600,13545097200,10160,10160,10160,10160,0
20240215,181500,13545097200,10160,10160,10160,10160,0
20240215,181400,13545097200,10160,10160,10160,10160,0
20240215,181300,13545097200,10160,10160,10160,10160,0
20240215,181200,13545097200,10160,10160,10160,10160,0
20240215,181100,13545097200,10160,10160,10160,10160,0
20240215,181000,13545097200,10160,10160,10160,10160,0
20240215,180900,13545097200,10160,10160,10160,10160,0
20240215,180800,13545097200,10160,10160,10160,10160,0
20240215,180700,13545097200,10160,10160,10160,10160,0
20240215,180600,13545097200,10160,10160,10160,10160,0
20240215,180500,13545097200,10160,10160,10160,10160,0
20240215,180400,13545097200,10160,10160,10160,10160,0
20240215,180300,13545097200,10160,10160,10160,10160,0
20240215,180200,13545097200,10160,10160,10160,10160,10745
20240215,180100,13545097200,10160,10160,10160,10160,0
20240215,180000,13545097200,10160,10160,10160,10160,0
20240215,175900,13545097200,10160,10160,10160,10160,0
20240215,175800,13545097200,10160,10160,10160,10160,0
20240215,175700,13545097200,10160,10160,10160,10160,0
20240215,175600,13545097200,10160,10160,10160,10160,0
20240215,175500,13545097200,10160,10160,10160,10160,0
20240215,175400,13545097200,10160,10160,10160,10160,0
20240215,175300,13545097200,10160,10160,10160,10160,0
20240215,175200,13545097200,10160,10160,10160,10160,0
20240215,175100,13545097200,10160,10160,10160,10160,0
20240215,175000,13545097200,10160,10160,10160,10160,0
20240215,174900,13545097200,10160,10160,10160,10160,0
20240215,174800,13545097200,10160,10160,10160,10160,0
20240215,174700,13545097200,10160,10160,10160,10160,0
20240215,174600,13545097200,10160,10160,10160,10160,0
20240215,174500,13545097200,10160,10160,10160,10160,0
20240215,174400,13545097200,10160,10160,10160,10160,0
20240215,174300,13545097200,10160,10160,10160,10160,0
20240215,174200,13545097200,10160,10160,10160,10160,0
20240215,174100,13545097200,10160,10160,10160,10160,0
20240215,174000,13545097200,10160,10160,10160,10160,0
20240215,173900,13545097200,10160,10160,10160,10160,0
20240215,173800,13545097200,10160,10160,10160,10160,0
20240215,173700,13545097200,10160,10160,10160,10160,0
20240215,173600,13545097200,10160,10160,10160,10160,0
20240215,173500,13545097200,10160,10160,10160,10160,0
20240215,173400,13545097200,10160,10160,10160,10160,0
20240215,173300,13545097200,10160,10160,10160,10160,0
20240215,173200,13545097200,10160,10160,10160,10160,10745
20240215,173100,13545097200,10160,10160,10160,10160,0
20240215,173000,13545097200,10160,10160,10160,10160,0
20240215,172900,13545097200,10160,10160,10160,10160,0
20240215,172800,13545097200,10160,10160,10160,10160,0
20240215,172700,13545097200,10160,10160,10160,10160,0
20240215,172600,13545097200,10160,10160,10160,10160,0
20240215,172500,13545097200,10160,10160,10160,10160,0
20240215,172400,13545097200,10160,10160,10160,10160,0
20240215,172300,13545097200,10160,10160,10160,10160,0
20240215,172200,13545097200,10160,10160,10160,10160,0
20240215,172100,13545097200,10160,10160,10160,10160,0
20240215,172000,13545097200,10160,10160,10160,10160,0
20240215,171900,13545097200,10160,10160,10160,10160,0
20240215,171800,13545097200,10160,10160,10160,10160,0
20240215,171700,13545097200,10160,10160,10160,10160,0
20240215,171600,13545097200,10160,10160,10160,10160,0
20240215,171500,13545097200,10160,10160,10160,10160,0
20240215,171400,13545097200,10160,10160,10160,10160,0
20240215,171300,13545097200,10160,10160,10160,10160,0
20240215,171200,13545097200,10160,10160,10160,10160,0
20240215,171100,13545097200,10160,10160,10160,10160,0
20240215,171000,13545097200,10160,10160,10160,10160,0
20240215,170900,13545097200,10160,10160,10160,10160,0
20240215,170800,13545097200,10160,10160,10160,10160,0
20240215,170700,13545097200,10160,10160,10160,10160,0
20240215,170600,13545097200,10160,10160,10160,10160,0
20240215,170500,13545097200,10160,10160,10160,10160,0
20240215,170400,13545097200,10160,10160,10160,10160,0
20240215,170300,13545097200,10160,10160,10160,10160,0
20240215,170200,13545097200,10160,10160,10160,10160,10745
20240215,170100,13545097200,10160,10160,10160,10160,0
20240215,170000,13545097200,10160,10160,10160,10160,0
20240215,165900,13545097200,10160,10160,10160,10160,0
20240215,165800,13545097200,10160,10160,10160,10160,0
20240215,165700,13545097200,10160,10160,10160,10160,0
20240215,165600,13545097200,10160,10160,10160,10160,0
20240215,165500,13545097200,10160,10160,10160,10160,0
20240215,165400,13545097200,10160,10160,10160,10160,0
20240215,165300,13545097200,10160,10160,10160,10160,0
20240215,165200,13545097200,10160,10160,10160,10160,0
20240215,165100,13545097200,10160,10160,10160,10160,0
20240215,165000,13545097200,10160,10160,10160,10160,0
20240215,164900,13545097200,10160,10160,10160,10160,0
20240215,164800,13545097200,10160,10160,10160,10160,0
20240215,164700,13545097200,10160,10160,10160,10160,0
20240215,164600,13545097200,10160,10160,10160,10160,0
20240215,164500,13545097200,10160,10160,10160,10160,0
20240215,164400,13545097200,10160,10160,10160,10160,0
20240215,164300,13545097200,10160,10160,10160,10160,0
20240215,164200,13545097200,10160,10160,10160,10160,0
20240215,164100,13545097200,10160,10160,10160,10160,0
20240215,164000,13545097200,10160,10160,10160,10160,0
20240215,163900,13545097200,10160,10160,10160,10160,0
20240215,163800,13545097200,10160,10160,10160,10160,0
20240215,163700,13545097200,10160,10160,10160,10160,0
20240215,163600,13545097200,10160,10160,10160,10160,0
20240215,163500,13545097200,10160,10160,10160,10160,0
20240215,163400,13545097200,10160,10160,10160,10160,0
20240215,163300,13545097200,10160,10160,10160,10160,0
20240215,163200,13545097200,10160,10160,10160,10160,10745
20240215,163100,13545097200,10160,10160,10160,10160,0
20240215,163000,13545097200,10160,10160,10160,10160,0
20240215,162900,13545097200,10160,10160,10160,10160,0
20240215,162800,13545097200,10160,10160,10160,10160,0
20240215,162700,13545097200,10160,10160,10160,10160,0
20240215,162600,13545097200,10160,10160,10160,10160,0
20240215,162500,13545097200,10160,10160,10160,10160,0
20240215,162400,13545097200,10160,10160,10160,10160,0
20240215,162300,13545097200,10160,10160,10160,10160,0
20240215,162200,13545097200,10160,10160,10160,10160,0
20240215,162100,13545097200,10160,10160,10160,10160,0
20240215,162000,13545097200,10160,10160,10160,10160,0
20240215,161900,13545097200,10160,10160,10160,10160,0
20240215,161800,13545097200,10160,10160,10160,10160,0
20240215,161700,13545097200,10160,10160,10160,10160,0
20240215,161600,13545097200,10160,10160,10160,10160,0
20240215,161500,13545097200,10160,10160,10160,10160,0
20240215,161400,13545097200,10160,10160,10160,10160,0
20240215,161300,13545097200,10160,10160,10160,10160,0
20240215,161200,13545097200,10160,10160,10160,10160,0
20240215,161100,13545097200,10160,10160,10160,10160,0
20240215,161000,13545097200,10160,10160,10160,10160,0
20240215,160900,13545097200,10160,10160,10160,10160,0
20240215,160800,13545097200,10160,10160,10160,10160,0
20240215,160700,13545097200,10160,10160,10160,10160,0
20240215,160600,13545097200,10160,10160,10160,10160,0
20240215,160500,13545097200,10160,10160,10160,10160,0
20240215,160400,13545097200,10160,10160,10160,10160,0
20240215,160300,13545097200,10160,10160,10160,10160,0
20240215,160200,13545097200,10160,10160,10160,10160,10745
20240215,160100,13545097200,10160,10160,10160,10160,0
20240215,160000,13545097200,10160,10160,10160,10160,0
20240215,155900,13545097200,10160,10160,10160,10160,0
20240215,155800,13545097200,10160,10160,10160,10160,0
20240215,155700,13545097200,10160,10160,10160,10160,0
20240215,155600,13545097200,10160,10160,10160,10160,0
20240215,155500,13545097200,10160,10160,10160,10160,0
20240215,155400,13545097200,10160,10160,10160,10160,0
20240215,155300,13545097200,10160,10160,10160,10160,0
20240215,155200,13545097200,10160,10160,10160,10160,0
20240215,155100,13545097200,10160,10160,10160,10160,0
20240215,155000,13545097200,10160,10160,10160,10160,0
20240215,154900,13545097200,10160,10160,10160,10160,0
20240215,154800,13545097200,10160,10160,10160,10160,0
20240215,154700,13545097200,10160,10160,10160,10160,0
20240215,154600,13545097200,10160,10160,10160,10160,0
20240215,154500,13545097200,10160,10160,10160,10160,0
20240215,154400,13545097200,10160,10160,10160,10160,0
20240215,154300,13545097200,10160,10160,10160,10160,0
20240215,154200,13545097200,10160,10160,10160,10160,0
20240215,154100,13545097200,10160,10160,10160,10160,0
20240215,154000,13545097200,10160,10160,10160,10160,0
20240215,153900,13545097200,10160,10160,10160,10160,0
20240215,153800,13545097200,10160,10160,10160,10160,0
20240215,153700,13545097200,10160,10160,10160,10160,0
20240215,153600,13545097200,10160,10160,10160,10160,0
20240215,153500,13545097200,10160,10160,10160,10160,0
20240215,153400,13545097200,10160,10160,10160,10160,0
20240215,153300,13545097200,10160,10160,10160,10160,0
20240215,153200,13545097200,10160,10160,10160,10160,10745
20240215,153100,13545097200,10160,10160,10160,10160,0
20240215,153000,13545097200,10160,10160,10160,10160,10745
20240215,152900,13435928000,10190,10190,10190,10190,0
20240215,152800,13435928000,10190,10190,10190,10190,0
20240215,152700,13435928000,10190,10190,10190,10190,0
20240215,152600,13435928000,10190,10190,10190,10190,0
20240215,152500,13435928000,10190,10190,10190,10190,0
20240215,152400,13435928000,10190,10190,10190,10190,0
20240215,152300,13435928000,10190,10190,10190,10190,0
20240215,152200,13435928000,10190,10190,10190,10190,0
20240215,152100,13435928000,10190,10190,10190,10190,0
20240215,152000,13435928000,10190,10190,10190,10190,0
20240215,151900,13435928000,10190,10160,10190,10160,5853
20240215,151800,13376440400,10170,10160,10170,10160,2730
20240215,151700,13348699650,10160,10170,10180,10160,3112
20240215,151600,13317059220,10170,10170,10170,10160,1906
20240215,151500,13297677800,10170,10170,10170,10160,6028
20240215,151400,13236418870,10170,10170,10180,10170,2757
20240215,151300,13208376240,10170,10170,10170,10160,4404
20240215,151200,13163599140,10170,10180,10190,10160,10158
20240215,151100,13060325510,10170,10170,10190,10170,4471
20240215,151000,13014829400,10180,10180,10180,10170,1553
20240215,150900,12999034330,10180,10170,10180,10170,6188
20240215,150800,12936055460,10170,10190,10190,10160,22246
20240215,150700,12709707820,10190,10190,10190,10180,4185
20240215,150600,12667076160,10190,10200,10200,10190,888
20240215,150500,12658023150,10190,10190,10200,10190,5604
20240215,150400,12600916860,10200,10200,10200,10190,1225
20240215,150300,12588424430,10200,10200,10200,10200,1384
20240215,150200,12574307630,10200,10200,10200,10190,2857
20240215,150100,12545168820,10200,10190,10200,10190,1471
20240215,150000,12530168110,10190,10190,10190,10190,895
20240215,145900,12521048060,10190,10190,10190,10180,1469
20240215,145800,12506079350,10190,10200,10200,10190,2613
20240215,145700,12479445850,10200,10190,10200,10190,1218
20240215,145600,12467031690,10190,10200,10200,10180,5119
20240215,145500,12414863730,10200,10200,10210,10200,990
20240215,145400,12404764030,10200,10200,10210,10200,2137
20240215,145300,12382964130,10200,10200,10210,10200,787
20240215,145200,12374934230,10200,10210,10210,10200,802
20240215,145100,12366752770,10210,10210,10210,10210,109
20240215,145000,12365639880,10210,10200,10210,10200,107
20240215,144900,12364548260,10220,10200,10220,10190,795
20240215,144800,12356439490,10200,10200,10220,10200,981
20240215,144700,12346432850,10200,10190,10220,10190,605
20240215,144600,12340261200,10200,10210,10220,10190,2005
20240215,144500,12319811170,10220,10200,10220,10190,177
20240215,144400,12318005870,10200,10200,10200,10190,1553
20240215,144300,12302178200,10200,10210,10210,10190,3107
20240215,144200,12270502210,10200,10200,10210,10190,1561
20240215,144100,12254579710,10200,10220,10220,10200,1288
20240215,144000,12241440470,10200,10210,10220,10200,720
20240215,143900,12234096080,10220,10230,10230,10220,117
20240215,143800,12232899860,10230,10200,10230,10190,5515
20240215,143700,12176695950,10200,10220,10230,10190,7705
20240215,143600,12098079360,10210,10240,10240,10210,1678
20240215,143500,12080919610,10240,10240,10250,10230,760
20240215,143400,12073136840,10240,10260,10260,10240,511
20240215,143300,12067898750,10260,10250,10260,10250,2233
20240215,143200,12044988790,10250,10230,10250,10230,9594
20240215,143100,11946740730,10230,10230,10240,10230,1078
20240215,143000,11935712130,10220,10210,10220,10210,817
20240215,142900,11927369510,10210,10220,10220,10210,2683
20240215,142800,11899975240,10210,10220,10220,10210,944
20240215,142700,11890330500,10220,10240,10240,10220,2779
20240215,142600,11861905810,10230,10250,10250,10230,777
20240215,142500,11853950400,10240,10240,10250,10240,1017
20240215,142400,11843536070,10240,10240,10240,10230,384
20240215,142300,11839603920,10240,10240,10240,10230,922
20240215,142200,11830162840,10240,10220,10240,10220,1460
20240215,142100,11815226750,10220,10210,10220,10210,460
20240215,142000,11810527330,10200,10200,10210,10200,1291
20240215,141900,11797358750,10200,10200,10200,10200,2047
20240215,141800,11776479350,10200,10190,10200,10190,793
20240215,141700,11768392360,10190,10200,10200,10190,392
20240215,141600,11764394910,10190,10200,10200,10190,202
20240215,141500,11762335970,10190,10200,10200,10190,33
20240215,141400,11761999580,10190,10190,10200,10180,2048
20240215,141300,11741128310,10190,10190,10190,10180,1883
20240215,141200,11721952930,10180,10200,10200,10180,949
20240215,141100,11712288180,10200,10190,10200,10180,1472
20240215,141000,11697295800,10190,10190,10200,10190,587
20240215,140900,11691311310,10190,10200,10200,10190,97
20240215,140800,11690322220,10200,10190,10200,10180,1771
20240215,140700,11672280730,10190,10190,10200,10190,2114
20240215,140600,11650738930,10200,10190,10200,10190,3943
20240215,140500,11610554000,10190,10200,10200,10190,3103
20240215,140400,11578934160,10200,10190,10200,10190,420
20240215,140300,11574650660,10200,10200,10200,10200,146
20240215,140200,11573161460,10200,10200,10200,10190,1670
20240215,140100,11556135900,10200,10200,10200,10190,836
20240215,140000,11547609420,10200,10190,10200,10190,592
20240215,135900,11541573740,10200,10190,10200,10190,1043
20240215,135800,11530936350,10180,10210,10210,10180,5843
20240215,135700,11471361330,10210,10210,10210,10210,315
20240215,135600,11468145180,10210,10210,10210,10210,45
20240215,135500,11467685730,10210,10200,10210,10200,169
20240215,135400,11465961220,10200,10220,10220,10200,364
20240215,135300,11462244560,10230,10230,10230,10230,618
20240215,135200,11455922420,10230,10210,10230,10210,1797
20240215,135100,11437560080,10200,10210,10210,10200,654
20240215,135000,11430885740,10200,10210,10210,10200,759
20240215,134900,11423141520,10200,10210,10220,10200,1625
20240215,134800,11406551510,10220,10210,10220,10210,84
20240215,134700,11405693670,10210,10220,10230,10210,1090
20240215,134600,11394554980,10220,10210,10220,10200,435
20240215,134500,11390114020,10220,10220,10220,10220,1230
20240215,134400,11377543420,10220,10210,10220,10210,182
20240215,134300,11375684400,10200,10200,10200,10200,294
20240215,134200,11372685600,10200,10200,10200,10190,1224
20240215,134100,11360205500,10200,10210,10210,10200,909
20240215,134000,11350933200,10200,10220,10220,10200,1006
20240215,133900,11340666620,10220,10230,10230,10210,235
20240215,133800,11338266240,10230,10230,10230,10230,922
20240215,133700,11328834180,10230,10200,10230,10200,2689
20240215,133600,11301385910,10190,10180,10190,10180,1805
20240215,133500,11282993520,10180,10190,10190,10180,2086
20240215,133400,11261753150,10190,10190,10200,10190,761
20240215,133300,11253998460,10190,10200,10200,10190,527
20240215,133200,11248628020,10190,10190,10190,10190,1162
20240215,133100,11236787240,10190,10200,10200,10190,2650
20240215,133000,11209779740,10190,10200,10200,10190,1277
20240215,132900,11196758580,10200,10200,10200,10200,2938
20240215,132800,11166790980,10210,10200,10210,10200,1092
20240215,132700,11155652480,10200,10200,10210,10190,1765
20240215,132600,11137649630,10210,10200,10210,10190,426
20240215,132500,11133304430,10200,10200,10210,10190,631
20240215,132400,11126868230,10200,10210,10210,10190,2210
20240215,132300,11104332450,10200,10210,10210,10200,419
20240215,132200,11100057690,10200,10200,10200,10200,1142
20240215,132100,11088409290,10210,10200,10210,10200,1155
20240215,132000,11076628280,10200,10200,10210,10200,673
20240215,131900,11069762380,10200,10210,10210,10200,618
20240215,131800,11063457380,10210,10210,10210,10200,2961
20240215,131700,11033225580,10210,10200,10210,10190,1116
20240215,131600,11021837930,10200,10200,10200,10200,651
20240215,131500,11015197730,10200,10190,10200,10190,988
20240215,131400,11005129320,10190,10190,10190,10180,1863
20240215,131300,10986147660,10180,10210,10210,10180,16184
20240215,131200,10821231330,10210,10210,10210,10210,149
20240215,131100,10819710040,10210,10220,10220,10210,1330
20240215,131000,10806125720,10230,10220,10230,10220,226
20240215,130900,10803815980,10230,10220,10230,10210,1166
20240215,130800,10791903610,10210,10220,10220,10210,724
20240215,130700,10784510000,10220,10220,10230,10210,388
20240215,130600,10780548200,10210,10220,10220,10210,220
20240215,130500,10778300750,10220,10210,10220,10200,1661
20240215,130400,10761344580,10210,10210,10220,10200,1828
20240215,130300,10742689860,10210,10220,10220,10200,464
20240215,130200,10737954130,10220,10190,10220,10190,846
20240215,130100,10729325720,10190,10230,10230,10190,950
20240215,130000,10719643530,10240,10230,10240,10190,26070
20240215,125900,10453573580,10230,10230,10230,10230,125
20240215,125800,10452294830,10230,10240,10240,10230,1425
20240215,125700,10437716030,10230,10230,10230,10230,810
20240215,125600,10429429730,10240,10240,10250,10240,1877
20240215,125500,10410207750,10250,10240,10250,10240,481
20240215,125400,10405282290,10250,10250,10250,10240,105
20240215,125300,10404206050,10240,10250,10250,10240,1412
20240215,125200,10389736650,10250,10250,10250,10240,424
20240215,125100,10385392150,10240,10250,10250,10240,170
20240215,125000,10383651270,10250,10240,10250,10230,1477
20240215,124900,10368531470,10230,10230,10230,10220,1628
20240215,124800,10351883700,10230,10230,10240,10220,1180
20240215,124700,10339821010,10230,10230,10230,10230,856
20240215,124600,10331064130,10230,10240,10240,10230,784
20240215,124500,10323043120,10240,10250,10250,10240,33
20240215,124400,10322705170,10250,10240,10250,10240,6
20240215,124300,10322643690,10240,10240,10240,10230,272
20240215,124200,10319860030,10230,10220,10240,10220,1062
20240215,124100,10309003100,10220,10230,10230,10220,214
20240215,124000,10306815880,10230,10240,10240,10220,1053
20240215,123900,10296053800,10240,10230,10240,10220,303
20240215,123800,10292952060,10220,10240,10240,10220,274
20240215,123700,10290150380,10230,10220,10240,10220,1617
20240215,123600,10273611900,10220,10250,10250,10220,240
20240215,123500,10271159010,10220,10250,10260,10220,3478
20240215,123400,10235596380,10260,10220,10260,10220,513
20240215,123300,10230339790,10250,10220,10250,10210,2929
20240215,123200,10200348160,10210,10220,10220,10210,1484
20240215,123100,10185189800,10220,10230,10230,10220,171
20240215,123000,10183440980,10210,10230,10240,10210,1645
20240215,122900,10166627870,10230,10210,10230,10210,3232
20240215,122800,10133624930,10210,10220,10240,10210,4627
20240215,122700,10086342780,10230,10240,10240,10230,1724
20240215,122600,10068705730,10240,10240,10240,10240,104
20240215,122500,10067640770,10230,10230,10230,10220,2393
20240215,122400,10043175580,10230,10230,10240,10230,2235
20240215,122300,10020311450,10230,10240,10240,10230,301
20240215,122200,10017231210,10240,10240,10240,10230,200
20240215,122100,10015184210,10240,10250,10250,10240,1228
20240215,122000,10002607310,10250,10240,10250,10240,299
20240215,121900,9999545420,10250,10240,10250,10240,128
20240215,121800,9998234570,10240,10250,10250,10240,399
20240215,121700,9994147620,10250,10250,10250,10250,24
20240215,121600,9993901620,10250,10240,10250,10230,1895
20240215,121500,9974485740,10240,10240,10240,10230,367
20240215,121400,9970727960,10230,10230,10240,10230,482
20240215,121300,9965795120,10230,10240,10240,10230,42
20240215,121200,9965365060,10230,10230,10230,10230,0
20240215,121100,9965365060,10230,10230,10240,10230,1344
20240215,121000,9951615930,10230,10230,10240,10220,1041
20240215,120900,9940966490,10230,10240,10240,10220,407
20240215,120800,9936803720,10240,10220,10240,10220,2538
20240215,120700,9910863680,10220,10230,10230,10220,235
20240215,120600,9908461420,10240,10240,10240,10220,333
20240215,120500,9905057520,10220,10230,10240,10220,1598
20240215,120400,9888725590,10220,10220,10230,10210,5604
20240215,120300,9831473960,10220,10230,10230,10220,1922
20240215,120200,9811825480,10230,10240,10250,10230,3837
20240215,120100,9772558430,10240,10240,10250,10240,1129
20240215,120000,9760993740,10240,10240,10240,10240,1992
20240215,115900,9740595660,10250,10240,10260,10240,422
20240215,115800,9736272370,10260,10250,10260,10240,2507
20240215,115700,9710582130,10240,10250,10250,10240,5404
20240215,115600,9655224100,10250,10250,10250,10250,716
20240215,115500,9647885100,10250,10250,10250,10250,466
20240215,115400,9643108600,10250,10250,10250,10250,538
20240215,115300,9637594100,10250,10260,10260,10250,2621
20240215,115200,9610725850,10260,10260,10260,10260,1184
20240215,115100,9598578010,10270,10270,10270,10260,516
20240215,115000,9593278800,10270,10260,10270,10260,811
20240215,114900,9584952840,10260,10270,10270,10260,3311
20240215,114800,9550981480,10270,10260,10270,10260,1078
20240215,114700,9539921150,10260,10260,10260,10250,707
20240215,114600,9532671530,10260,10260,10260,10250,69
20240215,114500,9531963720,10250,10270,10270,10250,1584
20240215,114400,9515714450,10270,10270,10270,10270,50
20240215,114300,9515200950,10260,10270,10270,10260,226
20240215,114200,9512881550,10260,10260,10270,10260,1664
20240215,114100,9495808880,10260,10250,10270,10250,273
20240215,114000,9493009530,10250,10260,10270,10250,379
20240215,113900,9489123370,10260,10260,10260,10250,763
20240215,113800,9481297000,10260,10260,10260,10260,160
20240215,113700,9479655400,10260,10260,10270,10260,759
20240215,113600,9471868020,10260,10270,10270,10250,318
20240215,113500,9468605310,10260,10260,10270,10260,2051
20240215,113400,9447562040,10270,10260,10270,10260,1252
20240215,113300,9434716500,10270,10250,10270,10250,1175
20240215,113200,9422664250,10250,10260,10260,10250,2222
20240215,113100,9399868320,10260,10270,10270,10260,3357
20240215,113000,9365421110,10270,10270,10270,10260,1300
20240215,112900,9352074650,10270,10270,10270,10270,814
20240215,112800,9343714870,10270,10270,10290,10260,1533
20240215,112700,9327966090,10270,10270,10280,10260,1609
20240215,112600,9311448180,10270,10280,10280,10260,2116
20240215,112500,9289737620,10260,10270,10280,10260,5058
20240215,112400,9237825750,10270,10280,10290,10270,502
20240215,112300,9232668550,10280,10280,10290,10270,177
20240215,112200,9230849690,10270,10270,10280,10270,615
20240215,112100,9224533420,10270,10290,10290,10270,1009
20240215,112000,9214162260,10290,10280,10290,10280,364
20240215,111900,9210419970,10280,10280,10280,10270,24
20240215,111800,9210173330,10280,10280,10280,10270,2105
20240215,111700,9188537690,10280,10280,10280,10270,452
20240215,111600,9183891620,10290,10290,10300,10280,458
20240215,111500,9179178310,10300,10290,10300,10290,413
20240215,111400,9174926290,10300,10290,10300,10290,1232
20240215,111300,9162248000,10290,10270,10290,10270,977
20240215,111200,9152203350,10270,10260,10280,10260,785
20240215,111100,9144142470,10260,10260,10260,10260,848
20240215,111000,9135441990,10260,10250,10260,10250,1923
20240215,110900,9115731130,10250,10250,10260,10250,1270
20240215,110800,9102708310,10250,10250,10260,10250,717
20240215,110700,9095358030,10250,10250,10260,10250,1649
20240215,110600,9078448730,10260,10270,10270,10250,875
20240215,110500,9069471340,10270,10270,10270,10260,171
20240215,110400,9067715790,10270,10260,10270,10260,1581
20240215,110300,9051494640,10260,10290,10290,10260,644
20240215,110200,9044877780,10290,10300,10300,10290,782
20240215,110100,9036830980,10300,10260,10300,10260,675
20240215,110000,9029881610,10290,10290,10290,10260,433
20240215,105900,9025435870,10290,10270,10290,10250,883
20240215,105800,9016382260,10260,10280,10290,10260,1109
20240215,105700,9004991930,10270,10270,10270,10240,2867
20240215,105600,8975605440,10260,10260,10260,10260,460
20240215,105500,8970885840,10260,10240,10260,10240,426
20240215,105400,8966518940,10230,10270,10270,10210,6685
20240215,105300,8898095660,10270,10280,10280,10270,1093
20240215,105200,8886868420,10280,10280,10290,10270,1340
20240215,105100,8873095510,10280,10310,10310,10280,7238
20240215,105000,8798575930,10320,10320,10320,10310,1712
20240215,104900,8780921640,10320,10320,10330,10320,631
20240215,104800,8774406720,10320,10320,10330,10320,906
20240215,104700,8765056100,10310,10330,10330,10310,2295
20240215,104600,8741370120,10330,10340,10340,10330,1530
20240215,104500,8725560100,10340,10330,10340,10330,869
20240215,104400,8716583090,10350,10330,10350,10330,1208
20240215,104300,8704098430,10330,10340,10350,10330,1117
20240215,104200,8692549120,10350,10350,10360,10340,1621
20240215,104100,8675777480,10350,10360,10360,10350,287
20240215,104000,8672804190,10360,10360,10360,10350,191
20240215,103900,8670825710,10360,10360,10390,10340,70
20240215,103800,8670100530,10340,10340,10340,10330,1072
20240215,103700,8659021990,10330,10340,10340,10330,1414
20240215,103600,8644412450,10330,10350,10350,10330,896
20240215,103500,8635142490,10340,10330,10350,10320,1010
20240215,103400,8624708420,10330,10320,10350,10320,1611
20240215,103300,8608076270,10330,10350,10350,10320,3512
20240215,103200,8571769860,10350,10400,10400,10340,4863
20240215,103100,8521418910,10400,10360,10400,10360,908
20240215,103000,8512000340,10360,10370,10380,10340,5317
20240215,102900,8456919920,10380,10390,10400,10360,1573
20240215,102800,8440584160,10370,10410,10440,10360,6918
20240215,102700,8368685310,10440,10380,10440,10350,5560
20240215,102600,8310960480,10400,10420,10420,10370,4733
20240215,102500,8261779630,10420,10470,10470,10370,17560
20240215,102400,8078650440,10450,10470,10490,10440,18556
20240215,102300,7884450200,10470,10470,10530,10440,28224
20240215,102200,7588769720,10450,10440,10490,10400,19639
20240215,102100,7383583350,10440,10390,10560,10350,40985
20240215,102000,6954944690,10390,10330,10400,10310,8041
20240215,101900,6871644390,10320,10300,10340,10300,2056
20240215,101800,6850430200,10320,10300,10320,10300,3337
20240215,101700,6816049530,10310,10320,10330,10290,5672
20240215,101600,6757577550,10320,10350,10360,10300,8015
20240215,101500,6674849860,10340,10340,10360,10320,3757
20240215,101400,6635981110,10340,10320,10350,10310,6460
20240215,101300,6569277180,10350,10330,10370,10300,5413
20240215,101200,6513320770,10330,10300,10340,10290,4723
20240215,101100,6464559550,10290,10290,10300,10280,1674
20240215,101000,6447330730,10290,10280,10310,10250,7769
20240215,100900,6367424990,10280,10250,10290,10250,3731
20240215,100800,6329121870,10250,10250,10260,10250,1656
20240215,100700,6312144500,10250,10240,10260,10230,3595
20240215,100600,6275305860,10230,10240,10240,10230,2039
20240215,100500,6254431660,10230,10250,10250,10230,143
20240215,100400,6252968300,10220,10240,10240,10220,3390
20240215,100300,6218304850,10230,10230,10240,10230,667
20240215,100200,6211481220,10230,10240,10240,10230,1288
20240215,100100,6198303340,10240,10230,10240,10230,2027
20240215,100000,6177566500,10230,10240,10250,10230,1619
20240215,095900,6160999750,10240,10250,10250,10200,3495
20240215,095800,6125293480,10260,10240,10260,10240,2137
20240215,095700,6103382260,10240,10210,10250,10210,1116
20240215,095600,6091952480,10210,10200,10220,10200,2054
20240215,095500,6070986190,10200,10190,10200,10180,3379
20240215,095400,6036557700,10190,10210,10210,10180,4622
20240215,095300,5989478770,10200,10190,10220,10190,1353
20240215,095200,5975679220,10190,10180,10190,10180,2796
20240215,095100,5947199380,10180,10190,10190,10170,9152
20240215,095000,5854044530,10190,10230,10230,10190,11332
20240215,094900,5738453380,10230,10220,10230,10220,1652
20240215,094800,5721555810,10220,10220,10230,10210,2263
20240215,094700,5698432380,10220,10220,10230,10210,1621
20240215,094600,5681874600,10210,10220,10230,10210,2608
20240215,094500,5655232310,10220,10220,10240,10210,1338
20240215,094400,5641564360,10220,10230,10240,10210,1602
20240215,094300,5625191240,10210,10270,10270,10210,5958
20240215,094200,5564138660,10260,10250,10260,10240,1895
20240215,094100,5544709720,10250,10240,10250,10240,5098
20240215,094000,5492484760,10230,10250,10250,10220,2269
20240215,093900,5469272900,10270,10190,10290,10170,20025
20240215,093800,5264816360,10200,10220,10220,10180,9984
20240215,093700,5162997610,10220,10220,10230,10210,2092
20240215,093600,5141618350,10230,10220,10230,10210,2526
20240215,093500,5115800260,10220,10210,10220,10200,4146
20240215,093400,5073497690,10210,10200,10230,10200,2678
20240215,093300,5046149130,10200,10260,10260,10190,24783
20240215,093200,4793163250,10260,10270,10280,10250,2915
20240215,093100,4763253830,10270,10260,10280,10240,4289
20240215,093000,4719243470,10260,10210,10260,10210,3791
20240215,092900,4680424190,10220,10210,10220,10200,5193
20240215,092800,4627429380,10210,10230,10230,10200,8177
20240215,092700,4543890170,10230,10240,10240,10220,7157
20240215,092600,4470634200,10240,10240,10260,10230,5220
20240215,092500,4417156960,10230,10270,10270,10220,14991
20240215,092400,4263629710,10270,10290,10290,10260,6347
20240215,092300,4198414730,10290,10300,10320,10280,11145
20240215,092200,4083629880,10300,10340,10360,10300,12543
20240215,092100,3954248710,10340,10360,10370,10330,14074
20240215,092000,3808582770,10360,10380,10400,10360,5025
20240215,091900,3756453850,10380,10370,10430,10360,11212
20240215,091800,3640005520,10370,10380,10400,10370,11380
20240215,091700,3521868790,10380,10420,10430,10380,20595
20240215,091600,3307663110,10420,10480,10480,10420,8633
20240215,091500,3217540130,10480,10430,10500,10430,5978
20240215,091400,3154932950,10430,10480,10480,10420,14069
20240215,091300,3008009380,10470,10480,10500,10450,5451
20240215,091200,2950903290,10480,10450,10500,10410,10418
20240215,091100,2842064990,10430,10490,10500,10410,18793
20240215,091000,2645476060,10490,10500,10540,10490,10799
20240215,090900,2532016250,10500,10520,10550,10490,11599
20240215,090800,2410115220,10520,10580,10590,10500,20210
20240215,090700,2197044340,10580,10600,10600,10530,11026
20240215,090600,2080490850,10570,10580,10640,10520,8775
20240215,090500,1987584720,10580,10580,10590,10500,19361
20240215,090400,1783499560,10580,10590,10590,10550,10358
20240215,090300,1674095290,10580,10650,10650,10550,14676
20240215,090200,1518872260,10640,10760,10780,10570,49155
20240215,090100,996150970,10710,10700,10830,10680,31523
20240215,090000,657325300,10700,10840,10850,10680,60841