stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,204700,13045556450,15850,15850,15850,15850,28911
20240213,204600,13045556450,15850,15850,15850,15850,0
20240213,204500,13045556450,15850,15850,15850,15850,0
20240213,204400,13045556450,15850,15850,15850,15850,0
20240213,204300,13045556450,15850,15850,15850,15850,0
20240213,204200,13045556450,15850,15850,15850,15850,0
20240213,204100,13045556450,15850,15850,15850,15850,0
20240213,204000,13045556450,15850,15850,15850,15850,0
20240213,203900,13045556450,15850,15850,15850,15850,0
20240213,203800,13045556450,15850,15850,15850,15850,0
20240213,203700,13045556450,15850,15850,15850,15850,0
20240213,203600,13045556450,15850,15850,15850,15850,0
20240213,203500,13045556450,15850,15850,15850,15850,0
20240213,203400,13045556450,15850,15850,15850,15850,0
20240213,203300,13045556450,15850,15850,15850,15850,0
20240213,203200,13045556450,15850,15850,15850,15850,0
20240213,203100,13045556450,15850,15850,15850,15850,0
20240213,203000,13045556450,15850,15850,15850,15850,0
20240213,202900,13045556450,15850,15850,15850,15850,0
20240213,202800,13045556450,15850,15850,15850,15850,0
20240213,202700,13045556450,15850,15850,15850,15850,0
20240213,202600,13045556450,15850,15850,15850,15850,0
20240213,202500,13045556450,15850,15850,15850,15850,0
20240213,202400,13045556450,15850,15850,15850,15850,0
20240213,202300,13045556450,15850,15850,15850,15850,0
20240213,202200,13045556450,15850,15850,15850,15850,0
20240213,202100,13045556450,15850,15850,15850,15850,0
20240213,202000,13045556450,15850,15850,15850,15850,0
20240213,201900,13045556450,15850,15850,15850,15850,0
20240213,201800,13045556450,15850,15850,15850,15850,0
20240213,201700,13045556450,15850,15850,15850,15850,28911
20240213,201600,13045556450,15850,15850,15850,15850,0
20240213,201500,13045556450,15850,15850,15850,15850,0
20240213,201400,13045556450,15850,15850,15850,15850,0
20240213,201300,13045556450,15850,15850,15850,15850,0
20240213,201200,13045556450,15850,15850,15850,15850,0
20240213,201100,13045556450,15850,15850,15850,15850,0
20240213,201000,13045556450,15850,15850,15850,15850,0
20240213,200900,13045556450,15850,15850,15850,15850,0
20240213,200800,13045556450,15850,15850,15850,15850,0
20240213,200700,13045556450,15850,15850,15850,15850,0
20240213,200600,13045556450,15850,15850,15850,15850,0
20240213,200500,13045556450,15850,15850,15850,15850,0
20240213,200400,13045556450,15850,15850,15850,15850,0
20240213,200300,13045556450,15850,15850,15850,15850,0
20240213,200200,13045556450,15850,15850,15850,15850,0
20240213,200100,13045556450,15850,15850,15850,15850,0
20240213,200000,13045556450,15850,15850,15850,15850,0
20240213,195900,13045556450,15850,15850,15850,15850,0
20240213,195800,13045556450,15850,15850,15850,15850,0
20240213,195700,13045556450,15850,15850,15850,15850,0
20240213,195600,13045556450,15850,15850,15850,15850,0
20240213,195500,13045556450,15850,15850,15850,15850,0
20240213,195400,13045556450,15850,15850,15850,15850,0
20240213,195300,13045556450,15850,15850,15850,15850,0
20240213,195200,13045556450,15850,15850,15850,15850,0
20240213,195100,13045556450,15850,15850,15850,15850,0
20240213,195000,13045556450,15850,15850,15850,15850,0
20240213,194900,13045556450,15850,15850,15850,15850,0
20240213,194800,13045556450,15850,15850,15850,15850,0
20240213,194700,13045556450,15850,15850,15850,15850,28911
20240213,194600,13045556450,15850,15850,15850,15850,0
20240213,194500,13045556450,15850,15850,15850,15850,0
20240213,194400,13045556450,15850,15850,15850,15850,0
20240213,194300,13045556450,15850,15850,15850,15850,0
20240213,194200,13045556450,15850,15850,15850,15850,0
20240213,194100,13045556450,15850,15850,15850,15850,0
20240213,194000,13045556450,15850,15850,15850,15850,0
20240213,193900,13045556450,15850,15850,15850,15850,0
20240213,193800,13045556450,15850,15850,15850,15850,0
20240213,193700,13045556450,15850,15850,15850,15850,0
20240213,193600,13045556450,15850,15850,15850,15850,0
20240213,193500,13045556450,15850,15850,15850,15850,0
20240213,193400,13045556450,15850,15850,15850,15850,0
20240213,193300,13045556450,15850,15850,15850,15850,0
20240213,193200,13045556450,15850,15850,15850,15850,0
20240213,193100,13045556450,15850,15850,15850,15850,0
20240213,193000,13045556450,15850,15850,15850,15850,0
20240213,192900,13045556450,15850,15850,15850,15850,0
20240213,192800,13045556450,15850,15850,15850,15850,0
20240213,192700,13045556450,15850,15850,15850,15850,0
20240213,192600,13045556450,15850,15850,15850,15850,0
20240213,192500,13045556450,15850,15850,15850,15850,0
20240213,192400,13045556450,15850,15850,15850,15850,0
20240213,192300,13045556450,15850,15850,15850,15850,0
20240213,192200,13045556450,15850,15850,15850,15850,0
20240213,192100,13045556450,15850,15850,15850,15850,0
20240213,192000,13045556450,15850,15850,15850,15850,0
20240213,191900,13045556450,15850,15850,15850,15850,0
20240213,191800,13045556450,15850,15850,15850,15850,0
20240213,191700,13045556450,15850,15850,15850,15850,28911
20240213,191600,13045556450,15850,15850,15850,15850,0
20240213,191500,13045556450,15850,15850,15850,15850,0
20240213,191400,13045556450,15850,15850,15850,15850,0
20240213,191300,13045556450,15850,15850,15850,15850,0
20240213,191200,13045556450,15850,15850,15850,15850,0
20240213,191100,13045556450,15850,15850,15850,15850,0
20240213,191000,13045556450,15850,15850,15850,15850,0
20240213,190900,13045556450,15850,15850,15850,15850,0
20240213,190800,13045556450,15850,15850,15850,15850,0
20240213,190700,13045556450,15850,15850,15850,15850,0
20240213,190600,13045556450,15850,15850,15850,15850,0
20240213,190500,13045556450,15850,15850,15850,15850,0
20240213,190400,13045556450,15850,15850,15850,15850,0
20240213,190300,13045556450,15850,15850,15850,15850,0
20240213,190200,13045556450,15850,15850,15850,15850,0
20240213,190100,13045556450,15850,15850,15850,15850,0
20240213,190000,13045556450,15850,15850,15850,15850,0
20240213,185900,13045556450,15850,15850,15850,15850,0
20240213,185800,13045556450,15850,15850,15850,15850,0
20240213,185700,13045556450,15850,15850,15850,15850,0
20240213,185600,13045556450,15850,15850,15850,15850,0
20240213,185500,13045556450,15850,15850,15850,15850,0
20240213,185400,13045556450,15850,15850,15850,15850,0
20240213,185300,13045556450,15850,15850,15850,15850,0
20240213,185200,13045556450,15850,15850,15850,15850,0
20240213,185100,13045556450,15850,15850,15850,15850,0
20240213,185000,13045556450,15850,15850,15850,15850,0
20240213,184900,13045556450,15850,15850,15850,15850,0
20240213,184800,13045556450,15850,15850,15850,15850,0
20240213,184700,13045556450,15850,15850,15850,15850,28911
20240213,184600,13045556450,15850,15850,15850,15850,0
20240213,184500,13045556450,15850,15850,15850,15850,0
20240213,184400,13045556450,15850,15850,15850,15850,0
20240213,184300,13045556450,15850,15850,15850,15850,0
20240213,184200,13045556450,15850,15850,15850,15850,0
20240213,184100,13045556450,15850,15850,15850,15850,0
20240213,184000,13045556450,15850,15850,15850,15850,0
20240213,183900,13045556450,15850,15850,15850,15850,0
20240213,183800,13045556450,15850,15850,15850,15850,0
20240213,183700,13045556450,15850,15850,15850,15850,0
20240213,183600,13045556450,15850,15850,15850,15850,0
20240213,183500,13045556450,15850,15850,15850,15850,0
20240213,183400,13045556450,15850,15850,15850,15850,0
20240213,183300,13045556450,15850,15850,15850,15850,0
20240213,183200,13045556450,15850,15850,15850,15850,0
20240213,183100,13045556450,15850,15850,15850,15850,0
20240213,183000,13045556450,15850,15850,15850,15850,0
20240213,182900,13045556450,15850,15850,15850,15850,0
20240213,182800,13045556450,15850,15850,15850,15850,0
20240213,182700,13045556450,15850,15850,15850,15850,0
20240213,182600,13045556450,15850,15850,15850,15850,0
20240213,182500,13045556450,15850,15850,15850,15850,0
20240213,182400,13045556450,15850,15850,15850,15850,0
20240213,182300,13045556450,15850,15850,15850,15850,0
20240213,182200,13045556450,15850,15850,15850,15850,0
20240213,182100,13045556450,15850,15850,15850,15850,0
20240213,182000,13045556450,15850,15850,15850,15850,0
20240213,181900,13045556450,15850,15850,15850,15850,0
20240213,181800,13045556450,15850,15850,15850,15850,0
20240213,181700,13045556450,15850,15850,15850,15850,28911
20240213,181600,13045556450,15850,15850,15850,15850,0
20240213,181500,13045556450,15850,15850,15850,15850,0
20240213,181400,13045556450,15850,15850,15850,15850,0
20240213,181300,13045556450,15850,15850,15850,15850,0
20240213,181200,13045556450,15850,15850,15850,15850,0
20240213,181100,13045556450,15850,15850,15850,15850,0
20240213,181000,13045556450,15850,15850,15850,15850,0
20240213,180900,13045556450,15850,15850,15850,15850,0
20240213,180800,13045556450,15850,15850,15850,15850,0
20240213,180700,13045556450,15850,15850,15850,15850,0
20240213,180600,13045556450,15850,15850,15850,15850,0
20240213,180500,13045556450,15850,15850,15850,15850,0
20240213,180400,13045556450,15850,15850,15850,15850,0
20240213,180300,13045556450,15850,15850,15850,15850,0
20240213,180200,13045556450,15850,15850,15850,15850,0
20240213,180100,13045556450,15850,15850,15850,15850,0
20240213,180000,13045556450,15850,15850,15850,15850,0
20240213,175900,13045556450,15850,15850,15850,15850,0
20240213,175800,13045556450,15850,15850,15850,15850,0
20240213,175700,13045556450,15850,15850,15850,15850,0
20240213,175600,13045556450,15850,15850,15850,15850,0
20240213,175500,13045556450,15850,15850,15850,15850,0
20240213,175400,13045556450,15850,15850,15850,15850,0
20240213,175300,13045556450,15850,15850,15850,15850,0
20240213,175200,13045556450,15850,15850,15850,15850,0
20240213,175100,13045556450,15850,15850,15850,15850,0
20240213,175000,13045556450,15850,15850,15850,15850,0
20240213,174900,13045556450,15850,15850,15850,15850,0
20240213,174800,13045556450,15850,15850,15850,15850,0
20240213,174700,13045556450,15850,15850,15850,15850,28911
20240213,174600,13045556450,15850,15850,15850,15850,0
20240213,174500,13045556450,15850,15850,15850,15850,0
20240213,174400,13045556450,15850,15850,15850,15850,0
20240213,174300,13045556450,15850,15850,15850,15850,0
20240213,174200,13045556450,15850,15850,15850,15850,0
20240213,174100,13045556450,15850,15850,15850,15850,0
20240213,174000,13045556450,15850,15850,15850,15850,0
20240213,173900,13045556450,15850,15850,15850,15850,0
20240213,173800,13045556450,15850,15850,15850,15850,0
20240213,173700,13045556450,15850,15850,15850,15850,0
20240213,173600,13045556450,15850,15850,15850,15850,0
20240213,173500,13045556450,15850,15850,15850,15850,0
20240213,173400,13045556450,15850,15850,15850,15850,0
20240213,173300,13045556450,15850,15850,15850,15850,0
20240213,173200,13045556450,15850,15850,15850,15850,0
20240213,173100,13045556450,15850,15850,15850,15850,0
20240213,173000,13045556450,15850,15850,15850,15850,0
20240213,172900,13045556450,15850,15850,15850,15850,0
20240213,172800,13045556450,15850,15850,15850,15850,0
20240213,172700,13045556450,15850,15850,15850,15850,0
20240213,172600,13045556450,15850,15850,15850,15850,0
20240213,172500,13045556450,15850,15850,15850,15850,0
20240213,172400,13045556450,15850,15850,15850,15850,0
20240213,172300,13045556450,15850,15850,15850,15850,0
20240213,172200,13045556450,15850,15850,15850,15850,0
20240213,172100,13045556450,15850,15850,15850,15850,0
20240213,172000,13045556450,15850,15850,15850,15850,0
20240213,171900,13045556450,15850,15850,15850,15850,0
20240213,171800,13045556450,15850,15850,15850,15850,0
20240213,171700,13045556450,15850,15850,15850,15850,28911
20240213,171600,13045556450,15850,15850,15850,15850,0
20240213,171500,13045556450,15850,15850,15850,15850,0
20240213,171400,13045556450,15850,15850,15850,15850,0
20240213,171300,13045556450,15850,15850,15850,15850,0
20240213,171200,13045556450,15850,15850,15850,15850,0
20240213,171100,13045556450,15850,15850,15850,15850,0
20240213,171000,13045556450,15850,15850,15850,15850,0
20240213,170900,13045556450,15850,15850,15850,15850,0
20240213,170800,13045556450,15850,15850,15850,15850,0
20240213,170700,13045556450,15850,15850,15850,15850,0
20240213,170600,13045556450,15850,15850,15850,15850,0
20240213,170500,13045556450,15850,15850,15850,15850,0
20240213,170400,13045556450,15850,15850,15850,15850,0
20240213,170300,13045556450,15850,15850,15850,15850,0
20240213,170200,13045556450,15850,15850,15850,15850,0
20240213,170100,13045556450,15850,15850,15850,15850,0
20240213,170000,13045556450,15850,15850,15850,15850,0
20240213,165900,13045556450,15850,15850,15850,15850,0
20240213,165800,13045556450,15850,15850,15850,15850,0
20240213,165700,13045556450,15850,15850,15850,15850,0
20240213,165600,13045556450,15850,15850,15850,15850,0
20240213,165500,13045556450,15850,15850,15850,15850,0
20240213,165400,13045556450,15850,15850,15850,15850,0
20240213,165300,13045556450,15850,15850,15850,15850,0
20240213,165200,13045556450,15850,15850,15850,15850,0
20240213,165100,13045556450,15850,15850,15850,15850,0
20240213,165000,13045556450,15850,15850,15850,15850,0
20240213,164900,13045556450,15850,15850,15850,15850,0
20240213,164800,13045556450,15850,15850,15850,15850,0
20240213,164700,13045556450,15850,15850,15850,15850,28911
20240213,164600,13045556450,15850,15850,15850,15850,0
20240213,164500,13045556450,15850,15850,15850,15850,0
20240213,164400,13045556450,15850,15850,15850,15850,0
20240213,164300,13045556450,15850,15850,15850,15850,0
20240213,164200,13045556450,15850,15850,15850,15850,0
20240213,164100,13045556450,15850,15850,15850,15850,0
20240213,164000,13045556450,15850,15850,15850,15850,0
20240213,163900,13045556450,15850,15850,15850,15850,0
20240213,163800,13045556450,15850,15850,15850,15850,0
20240213,163700,13045556450,15850,15850,15850,15850,0
20240213,163600,13045556450,15850,15850,15850,15850,0
20240213,163500,13045556450,15850,15850,15850,15850,0
20240213,163400,13045556450,15850,15850,15850,15850,0
20240213,163300,13045556450,15850,15850,15850,15850,0
20240213,163200,13045556450,15850,15850,15850,15850,0
20240213,163100,13045556450,15850,15850,15850,15850,0
20240213,163000,13045556450,15850,15850,15850,15850,0
20240213,162900,13045556450,15850,15850,15850,15850,0
20240213,162800,13045556450,15850,15850,15850,15850,0
20240213,162700,13045556450,15850,15850,15850,15850,0
20240213,162600,13045556450,15850,15850,15850,15850,0
20240213,162500,13045556450,15850,15850,15850,15850,0
20240213,162400,13045556450,15850,15850,15850,15850,0
20240213,162300,13045556450,15850,15850,15850,15850,0
20240213,162200,13045556450,15850,15850,15850,15850,0
20240213,162100,13045556450,15850,15850,15850,15850,0
20240213,162000,13045556450,15850,15850,15850,15850,0
20240213,161900,13045556450,15850,15850,15850,15850,0
20240213,161800,13045556450,15850,15850,15850,15850,0
20240213,161700,13045556450,15850,15850,15850,15850,28911
20240213,161600,13045556450,15850,15850,15850,15850,0
20240213,161500,13045556450,15850,15850,15850,15850,0
20240213,161400,13045556450,15850,15850,15850,15850,0
20240213,161300,13045556450,15850,15850,15850,15850,0
20240213,161200,13045556450,15850,15850,15850,15850,0
20240213,161100,13045556450,15850,15850,15850,15850,0
20240213,161000,13045556450,15850,15850,15850,15850,0
20240213,160900,13045556450,15850,15850,15850,15850,0
20240213,160800,13045556450,15850,15850,15850,15850,0
20240213,160700,13045556450,15850,15850,15850,15850,0
20240213,160600,13045556450,15850,15850,15850,15850,0
20240213,160500,13045556450,15850,15850,15850,15850,0
20240213,160400,13045556450,15850,15850,15850,15850,0
20240213,160300,13045556450,15850,15850,15850,15850,0
20240213,160200,13045556450,15850,15850,15850,15850,0
20240213,160100,13045556450,15850,15850,15850,15850,0
20240213,160000,13045556450,15850,15850,15850,15850,0
20240213,155900,13045556450,15850,15850,15850,15850,0
20240213,155800,13045556450,15850,15850,15850,15850,0
20240213,155700,13045556450,15850,15850,15850,15850,0
20240213,155600,13045556450,15850,15850,15850,15850,0
20240213,155500,13045556450,15850,15850,15850,15850,0
20240213,155400,13045556450,15850,15850,15850,15850,0
20240213,155300,13045556450,15850,15850,15850,15850,0
20240213,155200,13045556450,15850,15850,15850,15850,0
20240213,155100,13045556450,15850,15850,15850,15850,0
20240213,155000,13045556450,15850,15850,15850,15850,0
20240213,154900,13045556450,15850,15850,15850,15850,0
20240213,154800,13045556450,15850,15850,15850,15850,0
20240213,154700,13045556450,15850,15850,15850,15850,28911
20240213,154600,13045556450,15850,15850,15850,15850,0
20240213,154500,13045556450,15850,15850,15850,15850,0
20240213,154400,13045556450,15850,15850,15850,15850,0
20240213,154300,13045556450,15850,15850,15850,15850,0
20240213,154200,13045556450,15850,15850,15850,15850,0
20240213,154100,13045556450,15850,15850,15850,15850,0
20240213,154000,13045556450,15850,15850,15850,15850,0
20240213,153900,13045556450,15850,15850,15850,15850,0
20240213,153800,13045556450,15850,15850,15850,15850,0
20240213,153700,13045556450,15850,15850,15850,15850,0
20240213,153600,13045556450,15850,15850,15850,15850,0
20240213,153500,13045556450,15850,15850,15850,15850,0
20240213,153400,13045556450,15850,15850,15850,15850,0
20240213,153300,13045556450,15850,15850,15850,15850,0
20240213,153200,13045556450,15850,15850,15850,15850,0
20240213,153100,13045556450,15850,15850,15850,15850,0
20240213,153000,13045556450,15850,15850,15850,15850,28911
20240213,152900,12587317100,15800,15800,15800,15800,0
20240213,152800,12587317100,15800,15800,15800,15800,0
20240213,152700,12587317100,15800,15800,15800,15800,0
20240213,152600,12587317100,15800,15800,15800,15800,0
20240213,152500,12587317100,15800,15800,15800,15800,0
20240213,152400,12587317100,15800,15800,15800,15800,0
20240213,152300,12587317100,15800,15800,15800,15800,0
20240213,152200,12587317100,15800,15800,15800,15800,0
20240213,152100,12587317100,15800,15800,15800,15800,0
20240213,152000,12587317100,15800,15800,15800,15800,0
20240213,151900,12587317100,15800,15820,15820,15800,3305
20240213,151800,12535064560,15820,15820,15820,15810,1670
20240213,151700,12508645980,15820,15810,15820,15810,1087
20240213,151600,12491453010,15810,15810,15820,15810,2909
20240213,151500,12445447230,15820,15810,15820,15810,2412
20240213,151400,12407298250,15810,15810,15810,15800,1936
20240213,151300,12376691590,15810,15810,15810,15800,1590
20240213,151200,12351558400,15810,15800,15810,15790,729
20240213,151100,12340040240,15800,15800,15800,15790,926
20240213,151000,12325409450,15800,15800,15800,15790,344
20240213,150900,12319974480,15800,15790,15800,15790,1441
20240213,150800,12297206700,15800,15800,15800,15790,939
20240213,150700,12282370540,15800,15790,15800,15790,1320
20240213,150600,12261524330,15790,15800,15800,15790,789
20240213,150500,12249065640,15800,15790,15800,15790,1320
20240213,150400,12228220700,15800,15790,15800,15790,806
20240213,150300,12215486110,15800,15790,15800,15790,1647
20240213,150200,12189477400,15790,15800,15800,15790,347
20240213,150100,12183995340,15800,15810,15810,15800,1292
20240213,150000,12163580040,15800,15800,15800,15790,1335
20240213,145900,12142487070,15800,15790,15800,15780,3968
20240213,145800,12079802470,15800,15800,15800,15790,1264
20240213,145700,12059831390,15800,15790,15800,15790,967
20240213,145600,12044557950,15800,15790,15800,15780,1505
20240213,145500,12020789550,15790,15780,15790,15780,974
20240213,145400,12005412990,15790,15780,15790,15770,724
20240213,145300,11993989290,15780,15770,15780,15770,771
20240213,145200,11981823210,15770,15760,15780,15760,1363
20240213,145100,11960326240,15760,15770,15780,15760,1737
20240213,145000,11932944120,15770,15770,15780,15770,958
20240213,144900,11917832950,15780,15780,15780,15770,735
20240213,144800,11906234810,15780,15780,15780,15760,3554
20240213,144700,11850180920,15780,15770,15790,15770,2737
20240213,144600,11807011560,15780,15780,15790,15770,1579
20240213,144500,11782094620,15770,15780,15780,15770,2457
20240213,144400,11743323290,15780,15780,15790,15770,661
20240213,144300,11732893500,15780,15780,15790,15780,494
20240213,144200,11725094310,15790,15780,15790,15770,2710
20240213,144100,11682320520,15770,15780,15790,15770,241
20240213,144000,11678517660,15780,15800,15800,15780,239
20240213,143900,11674743160,15780,15780,15800,15780,900
20240213,143800,11660538080,15780,15790,15800,15780,1597
20240213,143700,11635309860,15800,15780,15800,15760,1189
20240213,143600,11616551020,15810,15760,15810,15760,4112
20240213,143500,11551597080,15760,15760,15770,15760,646
20240213,143400,11541415370,15760,15760,15770,15760,1309
20240213,143300,11520783590,15760,15790,15790,15760,4877
20240213,143200,11443845030,15790,15780,15790,15780,244
20240213,143100,11439993780,15790,15780,15800,15780,1551
20240213,143000,11415508660,15780,15790,15790,15780,195
20240213,142900,11412430250,15790,15790,15790,15780,409
20240213,142800,11405972340,15790,15790,15790,15780,55
20240213,142700,11405104150,15780,15800,15800,15780,480
20240213,142600,11397526890,15790,15810,15810,15790,1313
20240213,142500,11376780990,15800,15780,15810,15780,4463
20240213,142400,11306257680,15780,15800,15800,15780,492
20240213,142300,11298489850,15790,15790,15800,15790,536
20240213,142200,11290025910,15780,15790,15800,15780,738
20240213,142100,11278375460,15790,15790,15800,15790,411
20240213,142000,11271885410,15790,15780,15800,15780,1979
20240213,141900,11240635600,15790,15780,15790,15780,119
20240213,141800,11238757480,15790,15790,15790,15780,133
20240213,141700,11236658470,15790,15780,15790,15780,323
20240213,141600,11231559470,15780,15790,15790,15780,400
20240213,141500,11225246800,15790,15790,15790,15780,723
20240213,141400,11213835690,15780,15790,15790,15780,95
20240213,141300,11212336300,15780,15780,15790,15780,22
20240213,141200,11211989030,15780,15790,15800,15780,1883
20240213,141100,11182244770,15790,15790,15790,15780,1134
20240213,141000,11164339010,15790,15780,15800,15780,1415
20240213,140900,11141994680,15780,15780,15790,15780,3542
20240213,140800,11086067790,15790,15770,15790,15770,2698
20240213,140700,11043494210,15780,15780,15780,15770,587
20240213,140600,11034233470,15770,15770,15780,15770,1008
20240213,140500,11018332320,15770,15760,15780,15750,2745
20240213,140400,10975055180,15760,15770,15780,15760,1428
20240213,140300,10952537100,15770,15770,15780,15770,191
20240213,140200,10949523380,15770,15770,15770,15760,1098
20240213,140100,10932211860,15770,15780,15790,15770,1728
20240213,140000,10904947510,15780,15770,15790,15770,560
20240213,135900,10896110530,15770,15780,15790,15770,377
20240213,135800,10890160340,15790,15780,15790,15780,461
20240213,135700,10882885490,15780,15780,15780,15770,242
20240213,135600,10879066820,15780,15780,15790,15770,241
20240213,135500,10875264840,15780,15790,15800,15780,2111
20240213,135400,10841940320,15790,15780,15800,15780,485
20240213,135300,10834282070,15780,15790,15790,15780,477
20240213,135200,10826754350,15790,15810,15810,15780,1402
20240213,135100,10804603910,15800,15820,15820,15800,413
20240213,135000,10798076430,15810,15810,15810,15800,919
20240213,134900,10783547090,15810,15800,15820,15800,567
20240213,134800,10774582810,15810,15810,15820,15810,708
20240213,134700,10763389000,15810,15810,15820,15810,1199
20240213,134600,10744429290,15810,15820,15820,15810,1374
20240213,134500,10722693420,15810,15780,15820,15780,10813
20240213,134400,10551769370,15780,15790,15790,15780,559
20240213,134300,10542944420,15780,15780,15790,15780,562
20240213,134200,10534072920,15780,15780,15790,15780,680
20240213,134100,10523338620,15770,15780,15780,15770,436
20240213,134000,10516459690,15780,15790,15790,15770,554
20240213,133900,10507716080,15790,15780,15790,15780,642
20240213,133800,10497581920,15770,15780,15790,15770,251
20240213,133700,10493620210,15790,15770,15800,15760,6756
20240213,133600,10386949470,15770,15770,15780,15760,748
20240213,133500,10375153820,15780,15770,15780,15760,513
20240213,133400,10367062260,15780,15780,15780,15770,77
20240213,133300,10365847230,15780,15770,15780,15760,7819
20240213,133200,10242530880,15770,15770,15770,15770,153
20240213,133100,10240118070,15760,15760,15770,15760,1933
20240213,133000,10209638990,15760,15770,15770,15760,226
20240213,132900,10206076360,15770,15770,15770,15770,318
20240213,132800,10201061500,15770,15760,15770,15760,1282
20240213,132700,10180856060,15760,15760,15760,15760,209
20240213,132600,10177562220,15760,15750,15760,15750,117
20240213,132500,10175718310,15760,15770,15770,15750,494
20240213,132400,10167932420,15760,15750,15770,15750,2220
20240213,132300,10132953120,15750,15750,15750,15750,158
20240213,132200,10130464620,15740,15760,15760,15740,1632
20240213,132100,10104771890,15750,15750,15760,15750,671
20240213,132000,10094202530,15760,15760,15760,15750,593
20240213,131900,10084859600,15760,15760,15760,15750,1457
20240213,131800,10061898260,15760,15760,15760,15750,275
20240213,131700,10057565260,15750,15750,15750,15740,756
20240213,131600,10045658510,15750,15750,15750,15740,1694
20240213,131500,10018978030,15750,15750,15750,15750,52
20240213,131400,10018159030,15750,15720,15750,15720,4749
20240213,131300,9943421240,15730,15720,15730,15720,556
20240213,131200,9934678450,15730,15730,15730,15720,330
20240213,131100,9929488070,15720,15730,15730,15720,150
20240213,131000,9927129530,15720,15720,15720,15710,484
20240213,130900,9919521070,15720,15720,15730,15720,470
20240213,130800,9912132630,15720,15710,15730,15710,639
20240213,130700,9902088590,15710,15720,15730,15710,1489
20240213,130600,9878682000,15720,15720,15730,15720,1197
20240213,130500,9859865150,15720,15720,15730,15710,1675
20240213,130400,9833533850,15720,15730,15730,15720,1999
20240213,130300,9802105770,15730,15730,15730,15720,633
20240213,130200,9792150150,15730,15730,15730,15730,8
20240213,130100,9792024310,15730,15730,15740,15730,298
20240213,130000,9787336760,15720,15740,15740,15720,1383
20240213,125900,9765592930,15730,15720,15730,15720,344
20240213,125800,9760182770,15710,15720,15720,15710,1090
20240213,125700,9743047990,15720,15720,15720,15710,1474
20240213,125600,9719879080,15730,15730,15730,15720,1095
20240213,125500,9702660080,15750,15750,15750,15730,752
20240213,125400,9690824900,15750,15740,15750,15730,170
20240213,125300,9688149470,15740,15740,15740,15730,2594
20240213,125200,9647338080,15740,15740,15740,15740,366
20240213,125100,9641577240,15740,15730,15740,15730,953
20240213,125000,9626579450,15730,15740,15740,15730,659
20240213,124900,9616212550,15740,15740,15740,15730,168
20240213,124800,9613568240,15740,15760,15760,15740,1713
20240213,124700,9586594390,15760,15760,15770,15760,1834
20240213,124600,9557689030,15750,15760,15760,15750,307
20240213,124500,9552851640,15760,15770,15770,15750,588
20240213,124400,9543584850,15770,15750,15770,15750,3379
20240213,124300,9490345080,15750,15720,15750,15720,5430
20240213,124200,9404895210,15720,15720,15720,15710,820
20240213,124100,9392009360,15720,15720,15720,15720,728
20240213,124000,9380565200,15720,15720,15730,15720,307
20240213,123900,9375739150,15720,15730,15730,15720,205
20240213,123800,9372514680,15720,15720,15720,15720,472
20240213,123700,9365094840,15720,15710,15720,15710,615
20240213,123600,9355427250,15710,15720,15730,15710,1048
20240213,123500,9338962680,15720,15720,15730,15710,1434
20240213,123400,9316420510,15730,15730,15730,15730,56
20240213,123300,9315539630,15730,15720,15730,15720,2518
20240213,123200,9275937600,15710,15710,15720,15710,60
20240213,123100,9274994470,15710,15720,15720,15710,257
20240213,123000,9270955740,15720,15730,15730,15710,565
20240213,122900,9262076840,15720,15720,15730,15720,637
20240213,122800,9252062980,15730,15720,15730,15720,487
20240213,122700,9244404120,15720,15730,15730,15710,333
20240213,122600,9239170360,15730,15720,15730,15720,488
20240213,122500,9231497320,15720,15710,15730,15710,1906
20240213,122400,9201541160,15700,15700,15700,15700,85
20240213,122300,9200206660,15710,15710,15710,15710,28
20240213,122200,9199766780,15710,15700,15710,15700,185
20240213,122100,9196860490,15710,15710,15710,15710,410
20240213,122000,9190419390,15710,15700,15710,15700,95
20240213,121900,9188927880,15700,15700,15700,15700,364
20240213,121800,9183213080,15700,15690,15700,15690,1147
20240213,121700,9165205690,15690,15690,15690,15690,198
20240213,121600,9162099070,15690,15710,15710,15690,1955
20240213,121500,9131418470,15710,15710,15710,15700,72
20240213,121400,9130287710,15710,15700,15710,15700,387
20240213,121300,9124211610,15700,15700,15700,15690,353
20240213,121200,9118670880,15700,15690,15700,15690,90
20240213,121100,9117258630,15690,15690,15700,15690,1298
20240213,121000,9096888920,15710,15700,15710,15700,2085
20240213,120900,9064153340,15710,15710,15710,15700,231
20240213,120800,9060524430,15720,15710,15720,15710,244
20240213,120700,9056691160,15720,15720,15720,15710,1092
20240213,120600,9039526860,15720,15720,15720,15710,158
20240213,120500,9037043220,15710,15710,15720,15700,250
20240213,120400,9033115790,15710,15720,15720,15710,189
20240213,120300,9030146560,15720,15700,15720,15700,1163
20240213,120200,9011874990,15710,15700,15710,15690,1820
20240213,120100,8983294040,15700,15690,15700,15690,19
20240213,120000,8982995840,15700,15700,15700,15690,225
20240213,115900,8979463570,15700,15680,15700,15680,902
20240213,115800,8965312910,15680,15680,15680,15670,492
20240213,115700,8957599540,15680,15680,15680,15670,1185
20240213,115600,8939030310,15670,15680,15680,15670,366
20240213,115500,8933293880,15670,15690,15690,15670,662
20240213,115400,8922919840,15690,15700,15700,15680,3298
20240213,115300,8871192020,15690,15700,15700,15690,613
20240213,115200,8861571740,15700,15690,15710,15690,1153
20240213,115100,8843465110,15700,15710,15710,15690,1454
20240213,115000,8820639430,15710,15700,15710,15700,820
20240213,114900,8807765180,15700,15710,15710,15700,457
20240213,114800,8800588410,15710,15710,15710,15700,1321
20240213,114700,8779847270,15710,15710,15710,15700,464
20240213,114600,8772559640,15710,15700,15710,15700,749
20240213,114500,8760796830,15700,15710,15710,15700,1225
20240213,114400,8741561130,15700,15700,15710,15700,445
20240213,114300,8734574430,15700,15700,15700,15690,623
20240213,114200,8724794510,15700,15700,15710,15700,711
20240213,114100,8713631220,15700,15700,15710,15700,1252
20240213,114000,8693974800,15710,15700,15710,15700,1279
20240213,113900,8673893050,15710,15700,15710,15700,330
20240213,113800,8668711620,15700,15710,15710,15700,248
20240213,113700,8664816230,15700,15700,15710,15700,4203
20240213,113600,8598829100,15690,15690,15700,15690,451
20240213,113500,8591749970,15690,15700,15700,15690,654
20240213,113400,8581484160,15710,15710,15710,15700,3743
20240213,113300,8522718570,15710,15710,15710,15700,438
20240213,113200,8515839710,15700,15710,15710,15700,553
20240213,113100,8507156370,15700,15710,15710,15700,153
20240213,113000,8504753820,15710,15710,15710,15700,988
20240213,112900,8489239250,15710,15710,15710,15700,223
20240213,112800,8485737630,15700,15710,15710,15700,283
20240213,112700,8481294280,15700,15730,15740,15700,7593
20240213,112600,8361913720,15740,15740,15740,15730,343
20240213,112500,8356516910,15740,15730,15740,15730,680
20240213,112400,8345815130,15740,15740,15740,15730,2078
20240213,112300,8313110470,15740,15740,15740,15730,264
20240213,112200,8308957420,15740,15730,15740,15730,311
20240213,112100,8304063480,15740,15730,15750,15730,651
20240213,112000,8293818400,15740,15730,15740,15730,1032
20240213,111900,8277576020,15730,15730,15740,15730,2025
20240213,111800,8245708680,15730,15730,15740,15730,2004
20240213,111700,8214184850,15740,15740,15740,15730,999
20240213,111600,8198465130,15740,15740,15740,15730,964
20240213,111500,8183298130,15740,15730,15740,15730,1470
20240213,111400,8160167260,15740,15740,15740,15730,6870
20240213,111300,8052089830,15740,15750,15750,15740,691
20240213,111200,8041211450,15740,15760,15760,15740,4243
20240213,111100,7974419150,15760,15750,15760,15750,1372
20240213,111000,7952801210,15750,15760,15760,15750,324
20240213,110900,7947698070,15760,15760,15770,15740,5363
20240213,110800,7863240250,15770,15780,15780,15770,2130
20240213,110700,7829647030,15780,15780,15790,15770,637
20240213,110600,7819599330,15780,15780,15790,15770,594
20240213,110500,7810223130,15780,15790,15790,15780,1200
20240213,110400,7791276250,15790,15780,15790,15780,626
20240213,110300,7781397720,15780,15790,15790,15780,944
20240213,110200,7766500070,15790,15780,15790,15780,695
20240213,110100,7755528860,15780,15780,15790,15780,1210
20240213,110000,7736427410,15780,15780,15790,15780,708
20240213,105900,7725253350,15780,15780,15780,15780,1253
20240213,105800,7705481010,15780,15780,15780,15780,564
20240213,105700,7696581090,15780,15790,15790,15780,1807
20240213,105600,7668063550,15790,15780,15790,15780,273
20240213,105500,7663754800,15780,15780,15790,15770,737
20240213,105400,7652124730,15790,15780,15790,15780,3461
20240213,105300,7597476090,15790,15790,15790,15770,303
20240213,105200,7592694180,15790,15780,15790,15780,1004
20240213,105100,7576843940,15780,15780,15790,15770,1724
20240213,105000,7549643190,15770,15780,15790,15770,3829
20240213,104900,7489218190,15780,15780,15780,15770,1188
20240213,104800,7470479620,15780,15770,15780,15770,214
20240213,104700,7467104640,15780,15780,15780,15770,180
20240213,104600,7464264250,15770,15770,15770,15760,986
20240213,104500,7448720730,15760,15770,15770,15760,1288
20240213,104400,7428408990,15770,15780,15780,15760,714
20240213,104300,7417150700,15780,15760,15780,15760,1119
20240213,104200,7399503970,15770,15760,15770,15760,720
20240213,104100,7388152230,15760,15760,15760,15760,893
20240213,104000,7374078550,15760,15760,15770,15750,2447
20240213,103900,7335513970,15760,15760,15760,15750,1283
20240213,103800,7315295580,15770,15770,15770,15760,708
20240213,103700,7304130670,15770,15770,15780,15750,1017
20240213,103600,7288098160,15780,15790,15790,15770,226
20240213,103500,7284532400,15790,15770,15790,15760,6493
20240213,103400,7182123140,15770,15770,15770,15760,715
20240213,103300,7170848730,15770,15770,15770,15760,729
20240213,103200,7159359330,15770,15770,15770,15760,351
20240213,103100,7153825110,15770,15770,15770,15760,1091
20240213,103000,7136621490,15770,15760,15770,15750,369
20240213,102900,7130804280,15750,15760,15760,15750,797
20240213,102800,7118243770,15760,15750,15760,15740,2586
20240213,102700,7077497100,15750,15740,15760,15740,8568
20240213,102600,6942591160,15740,15730,15740,15730,353
20240213,102500,6937035820,15740,15730,15740,15720,6193
20240213,102400,6839623290,15730,15720,15730,15720,2201
20240213,102300,6805020410,15720,15690,15720,15680,5672
20240213,102200,6715950600,15690,15690,15690,15690,642
20240213,102100,6705877620,15690,15680,15690,15680,1252
20240213,102000,6686239910,15680,15680,15680,15670,1224
20240213,101900,6667057970,15680,15670,15680,15670,1512
20240213,101800,6643350810,15670,15670,15680,15660,809
20240213,101700,6630669940,15670,15670,15670,15660,950
20240213,101600,6615786290,15680,15680,15680,15670,804
20240213,101500,6603187450,15680,15670,15680,15670,854
20240213,101400,6589803610,15680,15670,15680,15660,990
20240213,101300,6574294840,15680,15680,15680,15660,610
20240213,101200,6564739120,15680,15670,15680,15660,7637
20240213,101100,6445134390,15670,15690,15690,15670,890
20240213,101000,6431173280,15700,15690,15700,15690,2297
20240213,100900,6395121720,15680,15680,15680,15670,3923
20240213,100800,6333639610,15680,15670,15680,15670,891
20240213,100700,6319671860,15680,15670,15680,15660,1546
20240213,100600,6295444870,15670,15670,15670,15650,2310
20240213,100500,6259269130,15670,15650,15680,15640,2240
20240213,100400,6224190570,15640,15650,15650,15640,1527
20240213,100300,6200306560,15650,15640,15650,15640,1240
20240213,100200,6180904330,15640,15630,15640,15620,696
20240213,100100,6170026750,15630,15630,15630,15620,554
20240213,100000,6161369560,15630,15590,15630,15590,2003
20240213,095900,6130120410,15580,15610,15620,15580,3096
20240213,095800,6081837730,15620,15660,15670,15600,20506
20240213,095700,5761522700,15660,15700,15710,15660,5584
20240213,095600,5673978100,15710,15730,15730,15700,1790
20240213,095500,5645855850,15730,15760,15760,15690,8172
20240213,095400,5517476750,15760,15770,15770,15740,5574
20240213,095300,5429658280,15770,15770,15780,15760,1237
20240213,095200,5410151380,15770,15800,15800,15760,5599
20240213,095100,5321754860,15800,15800,15810,15800,962
20240213,095000,5306549770,15800,15810,15820,15800,4281
20240213,094900,5238869000,15810,15790,15810,15790,5510
20240213,094800,5151811900,15800,15800,15800,15790,1322
20240213,094700,5130930180,15790,15760,15800,15760,7666
20240213,094600,5009952800,15770,15750,15770,15750,2653
20240213,094500,4968133320,15760,15740,15760,15740,1976
20240213,094400,4937014480,15740,15720,15750,15720,3858
20240213,094300,4876323820,15710,15710,15720,15700,1733
20240213,094200,4849091090,15720,15710,15720,15710,1302
20240213,094100,4828632650,15720,15700,15720,15690,4106
20240213,094000,4764154840,15700,15690,15710,15690,2449
20240213,093900,4725704830,15680,15690,15690,15680,982
20240213,093800,4710302810,15680,15710,15710,15680,9696
20240213,093700,4558118000,15710,15730,15730,15710,2310
20240213,093600,4521816550,15730,15730,15730,15710,2859
20240213,093500,4476866540,15730,15720,15730,15710,2173
20240213,093400,4442700570,15730,15720,15730,15710,1967
20240213,093300,4411776860,15720,15720,15730,15710,1902
20240213,093200,4381880930,15720,15740,15740,15690,1903
20240213,093100,4351980380,15740,15700,15750,15690,5522
20240213,093000,4265125920,15690,15700,15700,15690,2829
20240213,092900,4220730120,15700,15700,15700,15690,1630
20240213,092800,4195145950,15690,15650,15700,15650,5456
20240213,092700,4109645440,15660,15680,15690,15660,5082
20240213,092600,4030028760,15680,15700,15700,15680,2076
20240213,092500,3997454910,15690,15700,15700,15690,4259
20240213,092400,3930617220,15680,15700,15700,15670,7802
20240213,092300,3808184670,15700,15760,15760,15700,7649
20240213,092200,3687873510,15760,15760,15760,15750,5068
20240213,092100,3608008120,15760,15780,15800,15750,1569
20240213,092000,3583273760,15770,15790,15820,15770,8396
20240213,091900,3450621710,15780,15880,15880,15780,10219
20240213,091800,3288852840,15880,15930,15940,15870,15338
20240213,091700,3044821200,15930,15900,15930,15900,10156
20240213,091600,2883246750,15900,15890,15900,15890,8603
20240213,091500,2746485210,15890,15880,15900,15860,11908
20240213,091400,2557382500,15880,15870,15880,15860,4770
20240213,091300,2481665040,15880,15860,15880,15850,10940
20240213,091200,2308048310,15860,15810,15860,15800,23022
20240213,091100,1943593260,15800,15810,15820,15790,7071
20240213,091000,1831838110,15810,15770,15820,15770,7791
20240213,090900,1708732730,15770,15770,15800,15730,9499
20240213,090800,1558786030,15760,15750,15770,15740,8230
20240213,090700,1429129580,15750,15750,15770,15740,13155
20240213,090600,1221868940,15740,15680,15740,15670,8741
20240213,090500,1084589300,15670,15740,15750,15670,8138
20240213,090400,956730780,15740,15720,15760,15720,10808
20240213,090300,786596070,15720,15740,15780,15720,16163
20240213,090200,532041060,15730,15650,15730,15630,15878
20240213,090100,282849370,15650,15650,15670,15620,5196
20240213,090000,201546210,15670,15600,15670,15600,12763