stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,205400,33981092640,16500,16500,16500,16500,25414
20240214,205300,33981092640,16500,16500,16500,16500,0
20240214,205200,33981092640,16500,16500,16500,16500,0
20240214,205100,33981092640,16500,16500,16500,16500,0
20240214,205000,33981092640,16500,16500,16500,16500,0
20240214,204900,33981092640,16500,16500,16500,16500,0
20240214,204800,33981092640,16500,16500,16500,16500,0
20240214,204700,33981092640,16500,16500,16500,16500,0
20240214,204600,33981092640,16500,16500,16500,16500,0
20240214,204500,33981092640,16500,16500,16500,16500,0
20240214,204400,33981092640,16500,16500,16500,16500,0
20240214,204300,33981092640,16500,16500,16500,16500,0
20240214,204200,33981092640,16500,16500,16500,16500,0
20240214,204100,33981092640,16500,16500,16500,16500,0
20240214,204000,33981092640,16500,16500,16500,16500,0
20240214,203900,33981092640,16500,16500,16500,16500,0
20240214,203800,33981092640,16500,16500,16500,16500,0
20240214,203700,33981092640,16500,16500,16500,16500,0
20240214,203600,33981092640,16500,16500,16500,16500,0
20240214,203500,33981092640,16500,16500,16500,16500,0
20240214,203400,33981092640,16500,16500,16500,16500,0
20240214,203300,33981092640,16500,16500,16500,16500,0
20240214,203200,33981092640,16500,16500,16500,16500,0
20240214,203100,33981092640,16500,16500,16500,16500,0
20240214,203000,33981092640,16500,16500,16500,16500,0
20240214,202900,33981092640,16500,16500,16500,16500,0
20240214,202800,33981092640,16500,16500,16500,16500,0
20240214,202700,33981092640,16500,16500,16500,16500,0
20240214,202600,33981092640,16500,16500,16500,16500,0
20240214,202500,33981092640,16500,16500,16500,16500,0
20240214,202400,33981092640,16500,16500,16500,16500,25414
20240214,202300,33981092640,16500,16500,16500,16500,0
20240214,202200,33981092640,16500,16500,16500,16500,0
20240214,202100,33981092640,16500,16500,16500,16500,0
20240214,202000,33981092640,16500,16500,16500,16500,0
20240214,201900,33981092640,16500,16500,16500,16500,0
20240214,201800,33981092640,16500,16500,16500,16500,0
20240214,201700,33981092640,16500,16500,16500,16500,0
20240214,201600,33981092640,16500,16500,16500,16500,0
20240214,201500,33981092640,16500,16500,16500,16500,0
20240214,201400,33981092640,16500,16500,16500,16500,0
20240214,201300,33981092640,16500,16500,16500,16500,0
20240214,201200,33981092640,16500,16500,16500,16500,0
20240214,201100,33981092640,16500,16500,16500,16500,0
20240214,201000,33981092640,16500,16500,16500,16500,0
20240214,200900,33981092640,16500,16500,16500,16500,0
20240214,200800,33981092640,16500,16500,16500,16500,0
20240214,200700,33981092640,16500,16500,16500,16500,0
20240214,200600,33981092640,16500,16500,16500,16500,0
20240214,200500,33981092640,16500,16500,16500,16500,0
20240214,200400,33981092640,16500,16500,16500,16500,0
20240214,200300,33981092640,16500,16500,16500,16500,0
20240214,200200,33981092640,16500,16500,16500,16500,0
20240214,200100,33981092640,16500,16500,16500,16500,0
20240214,200000,33981092640,16500,16500,16500,16500,0
20240214,195900,33981092640,16500,16500,16500,16500,0
20240214,195800,33981092640,16500,16500,16500,16500,0
20240214,195700,33981092640,16500,16500,16500,16500,0
20240214,195600,33981092640,16500,16500,16500,16500,0
20240214,195500,33981092640,16500,16500,16500,16500,0
20240214,195400,33981092640,16500,16500,16500,16500,25414
20240214,195300,33981092640,16500,16500,16500,16500,0
20240214,195200,33981092640,16500,16500,16500,16500,0
20240214,195100,33981092640,16500,16500,16500,16500,0
20240214,195000,33981092640,16500,16500,16500,16500,0
20240214,194900,33981092640,16500,16500,16500,16500,0
20240214,194800,33981092640,16500,16500,16500,16500,0
20240214,194700,33981092640,16500,16500,16500,16500,0
20240214,194600,33981092640,16500,16500,16500,16500,0
20240214,194500,33981092640,16500,16500,16500,16500,0
20240214,194400,33981092640,16500,16500,16500,16500,0
20240214,194300,33981092640,16500,16500,16500,16500,0
20240214,194200,33981092640,16500,16500,16500,16500,0
20240214,194100,33981092640,16500,16500,16500,16500,0
20240214,194000,33981092640,16500,16500,16500,16500,0
20240214,193900,33981092640,16500,16500,16500,16500,0
20240214,193800,33981092640,16500,16500,16500,16500,0
20240214,193700,33981092640,16500,16500,16500,16500,0
20240214,193600,33981092640,16500,16500,16500,16500,0
20240214,193500,33981092640,16500,16500,16500,16500,0
20240214,193400,33981092640,16500,16500,16500,16500,0
20240214,193300,33981092640,16500,16500,16500,16500,0
20240214,193200,33981092640,16500,16500,16500,16500,0
20240214,193100,33981092640,16500,16500,16500,16500,0
20240214,193000,33981092640,16500,16500,16500,16500,0
20240214,192900,33981092640,16500,16500,16500,16500,0
20240214,192800,33981092640,16500,16500,16500,16500,0
20240214,192700,33981092640,16500,16500,16500,16500,0
20240214,192600,33981092640,16500,16500,16500,16500,0
20240214,192500,33981092640,16500,16500,16500,16500,0
20240214,192400,33981092640,16500,16500,16500,16500,25414
20240214,192300,33981092640,16500,16500,16500,16500,0
20240214,192200,33981092640,16500,16500,16500,16500,0
20240214,192100,33981092640,16500,16500,16500,16500,0
20240214,192000,33981092640,16500,16500,16500,16500,0
20240214,191900,33981092640,16500,16500,16500,16500,0
20240214,191800,33981092640,16500,16500,16500,16500,0
20240214,191700,33981092640,16500,16500,16500,16500,0
20240214,191600,33981092640,16500,16500,16500,16500,0
20240214,191500,33981092640,16500,16500,16500,16500,0
20240214,191400,33981092640,16500,16500,16500,16500,0
20240214,191300,33981092640,16500,16500,16500,16500,0
20240214,191200,33981092640,16500,16500,16500,16500,0
20240214,191100,33981092640,16500,16500,16500,16500,0
20240214,191000,33981092640,16500,16500,16500,16500,0
20240214,190900,33981092640,16500,16500,16500,16500,0
20240214,190800,33981092640,16500,16500,16500,16500,0
20240214,190700,33981092640,16500,16500,16500,16500,0
20240214,190600,33981092640,16500,16500,16500,16500,0
20240214,190500,33981092640,16500,16500,16500,16500,0
20240214,190400,33981092640,16500,16500,16500,16500,0
20240214,190300,33981092640,16500,16500,16500,16500,0
20240214,190200,33981092640,16500,16500,16500,16500,0
20240214,190100,33981092640,16500,16500,16500,16500,0
20240214,190000,33981092640,16500,16500,16500,16500,0
20240214,185900,33981092640,16500,16500,16500,16500,0
20240214,185800,33981092640,16500,16500,16500,16500,0
20240214,185700,33981092640,16500,16500,16500,16500,0
20240214,185600,33981092640,16500,16500,16500,16500,0
20240214,185500,33981092640,16500,16500,16500,16500,0
20240214,185400,33981092640,16500,16500,16500,16500,25414
20240214,185300,33981092640,16500,16500,16500,16500,0
20240214,185200,33981092640,16500,16500,16500,16500,0
20240214,185100,33981092640,16500,16500,16500,16500,0
20240214,185000,33981092640,16500,16500,16500,16500,0
20240214,184900,33981092640,16500,16500,16500,16500,0
20240214,184800,33981092640,16500,16500,16500,16500,0
20240214,184700,33981092640,16500,16500,16500,16500,0
20240214,184600,33981092640,16500,16500,16500,16500,0
20240214,184500,33981092640,16500,16500,16500,16500,0
20240214,184400,33981092640,16500,16500,16500,16500,0
20240214,184300,33981092640,16500,16500,16500,16500,0
20240214,184200,33981092640,16500,16500,16500,16500,0
20240214,184100,33981092640,16500,16500,16500,16500,0
20240214,184000,33981092640,16500,16500,16500,16500,0
20240214,183900,33981092640,16500,16500,16500,16500,0
20240214,183800,33981092640,16500,16500,16500,16500,0
20240214,183700,33981092640,16500,16500,16500,16500,0
20240214,183600,33981092640,16500,16500,16500,16500,0
20240214,183500,33981092640,16500,16500,16500,16500,0
20240214,183400,33981092640,16500,16500,16500,16500,0
20240214,183300,33981092640,16500,16500,16500,16500,0
20240214,183200,33981092640,16500,16500,16500,16500,0
20240214,183100,33981092640,16500,16500,16500,16500,0
20240214,183000,33981092640,16500,16500,16500,16500,0
20240214,182900,33981092640,16500,16500,16500,16500,0
20240214,182800,33981092640,16500,16500,16500,16500,0
20240214,182700,33981092640,16500,16500,16500,16500,0
20240214,182600,33981092640,16500,16500,16500,16500,0
20240214,182500,33981092640,16500,16500,16500,16500,0
20240214,182400,33981092640,16500,16500,16500,16500,25414
20240214,182300,33981092640,16500,16500,16500,16500,0
20240214,182200,33981092640,16500,16500,16500,16500,0
20240214,182100,33981092640,16500,16500,16500,16500,0
20240214,182000,33981092640,16500,16500,16500,16500,0
20240214,181900,33981092640,16500,16500,16500,16500,0
20240214,181800,33981092640,16500,16500,16500,16500,0
20240214,181700,33981092640,16500,16500,16500,16500,0
20240214,181600,33981092640,16500,16500,16500,16500,0
20240214,181500,33981092640,16500,16500,16500,16500,0
20240214,181400,33981092640,16500,16500,16500,16500,0
20240214,181300,33981092640,16500,16500,16500,16500,0
20240214,181200,33981092640,16500,16500,16500,16500,0
20240214,181100,33981092640,16500,16500,16500,16500,0
20240214,181000,33981092640,16500,16500,16500,16500,0
20240214,180900,33981092640,16500,16500,16500,16500,0
20240214,180800,33981092640,16500,16500,16500,16500,0
20240214,180700,33981092640,16500,16500,16500,16500,0
20240214,180600,33981092640,16500,16500,16500,16500,0
20240214,180500,33981092640,16500,16500,16500,16500,0
20240214,180400,33981092640,16500,16500,16500,16500,0
20240214,180300,33981092640,16500,16500,16500,16500,0
20240214,180200,33981092640,16500,16500,16500,16500,0
20240214,180100,33981092640,16500,16500,16500,16500,0
20240214,180000,33981092640,16500,16500,16500,16500,0
20240214,175900,33981092640,16500,16500,16500,16500,0
20240214,175800,33981092640,16500,16500,16500,16500,0
20240214,175700,33981092640,16500,16500,16500,16500,0
20240214,175600,33981092640,16500,16500,16500,16500,0
20240214,175500,33981092640,16500,16500,16500,16500,0
20240214,175400,33981092640,16500,16500,16500,16500,25414
20240214,175300,33981092640,16500,16500,16500,16500,0
20240214,175200,33981092640,16500,16500,16500,16500,0
20240214,175100,33981092640,16500,16500,16500,16500,0
20240214,175000,33981092640,16500,16500,16500,16500,0
20240214,174900,33981092640,16500,16500,16500,16500,0
20240214,174800,33981092640,16500,16500,16500,16500,0
20240214,174700,33981092640,16500,16500,16500,16500,0
20240214,174600,33981092640,16500,16500,16500,16500,0
20240214,174500,33981092640,16500,16500,16500,16500,0
20240214,174400,33981092640,16500,16500,16500,16500,0
20240214,174300,33981092640,16500,16500,16500,16500,0
20240214,174200,33981092640,16500,16500,16500,16500,0
20240214,174100,33981092640,16500,16500,16500,16500,0
20240214,174000,33981092640,16500,16500,16500,16500,0
20240214,173900,33981092640,16500,16500,16500,16500,0
20240214,173800,33981092640,16500,16500,16500,16500,0
20240214,173700,33981092640,16500,16500,16500,16500,0
20240214,173600,33981092640,16500,16500,16500,16500,0
20240214,173500,33981092640,16500,16500,16500,16500,0
20240214,173400,33981092640,16500,16500,16500,16500,0
20240214,173300,33981092640,16500,16500,16500,16500,0
20240214,173200,33981092640,16500,16500,16500,16500,0
20240214,173100,33981092640,16500,16500,16500,16500,0
20240214,173000,33981092640,16500,16500,16500,16500,0
20240214,172900,33981092640,16500,16500,16500,16500,0
20240214,172800,33981092640,16500,16500,16500,16500,0
20240214,172700,33981092640,16500,16500,16500,16500,0
20240214,172600,33981092640,16500,16500,16500,16500,0
20240214,172500,33981092640,16500,16500,16500,16500,0
20240214,172400,33981092640,16500,16500,16500,16500,25414
20240214,172300,33981092640,16500,16500,16500,16500,0
20240214,172200,33981092640,16500,16500,16500,16500,0
20240214,172100,33981092640,16500,16500,16500,16500,0
20240214,172000,33981092640,16500,16500,16500,16500,0
20240214,171900,33981092640,16500,16500,16500,16500,0
20240214,171800,33981092640,16500,16500,16500,16500,0
20240214,171700,33981092640,16500,16500,16500,16500,0
20240214,171600,33981092640,16500,16500,16500,16500,0
20240214,171500,33981092640,16500,16500,16500,16500,0
20240214,171400,33981092640,16500,16500,16500,16500,0
20240214,171300,33981092640,16500,16500,16500,16500,0
20240214,171200,33981092640,16500,16500,16500,16500,0
20240214,171100,33981092640,16500,16500,16500,16500,0
20240214,171000,33981092640,16500,16500,16500,16500,0
20240214,170900,33981092640,16500,16500,16500,16500,0
20240214,170800,33981092640,16500,16500,16500,16500,0
20240214,170700,33981092640,16500,16500,16500,16500,0
20240214,170600,33981092640,16500,16500,16500,16500,0
20240214,170500,33981092640,16500,16500,16500,16500,0
20240214,170400,33981092640,16500,16500,16500,16500,0
20240214,170300,33981092640,16500,16500,16500,16500,0
20240214,170200,33981092640,16500,16500,16500,16500,0
20240214,170100,33981092640,16500,16500,16500,16500,0
20240214,170000,33981092640,16500,16500,16500,16500,0
20240214,165900,33981092640,16500,16500,16500,16500,0
20240214,165800,33981092640,16500,16500,16500,16500,0
20240214,165700,33981092640,16500,16500,16500,16500,0
20240214,165600,33981092640,16500,16500,16500,16500,0
20240214,165500,33981092640,16500,16500,16500,16500,0
20240214,165400,33981092640,16500,16500,16500,16500,25414
20240214,165300,33981092640,16500,16500,16500,16500,0
20240214,165200,33981092640,16500,16500,16500,16500,0
20240214,165100,33981092640,16500,16500,16500,16500,0
20240214,165000,33981092640,16500,16500,16500,16500,0
20240214,164900,33981092640,16500,16500,16500,16500,0
20240214,164800,33981092640,16500,16500,16500,16500,0
20240214,164700,33981092640,16500,16500,16500,16500,0
20240214,164600,33981092640,16500,16500,16500,16500,0
20240214,164500,33981092640,16500,16500,16500,16500,0
20240214,164400,33981092640,16500,16500,16500,16500,0
20240214,164300,33981092640,16500,16500,16500,16500,0
20240214,164200,33981092640,16500,16500,16500,16500,0
20240214,164100,33981092640,16500,16500,16500,16500,0
20240214,164000,33981092640,16500,16500,16500,16500,0
20240214,163900,33981092640,16500,16500,16500,16500,0
20240214,163800,33981092640,16500,16500,16500,16500,0
20240214,163700,33981092640,16500,16500,16500,16500,0
20240214,163600,33981092640,16500,16500,16500,16500,0
20240214,163500,33981092640,16500,16500,16500,16500,0
20240214,163400,33981092640,16500,16500,16500,16500,0
20240214,163300,33981092640,16500,16500,16500,16500,0
20240214,163200,33981092640,16500,16500,16500,16500,0
20240214,163100,33981092640,16500,16500,16500,16500,0
20240214,163000,33981092640,16500,16500,16500,16500,0
20240214,162900,33981092640,16500,16500,16500,16500,0
20240214,162800,33981092640,16500,16500,16500,16500,0
20240214,162700,33981092640,16500,16500,16500,16500,0
20240214,162600,33981092640,16500,16500,16500,16500,0
20240214,162500,33981092640,16500,16500,16500,16500,0
20240214,162400,33981092640,16500,16500,16500,16500,25414
20240214,162300,33981092640,16500,16500,16500,16500,0
20240214,162200,33981092640,16500,16500,16500,16500,0
20240214,162100,33981092640,16500,16500,16500,16500,0
20240214,162000,33981092640,16500,16500,16500,16500,0
20240214,161900,33981092640,16500,16500,16500,16500,0
20240214,161800,33981092640,16500,16500,16500,16500,0
20240214,161700,33981092640,16500,16500,16500,16500,0
20240214,161600,33981092640,16500,16500,16500,16500,0
20240214,161500,33981092640,16500,16500,16500,16500,0
20240214,161400,33981092640,16500,16500,16500,16500,0
20240214,161300,33981092640,16500,16500,16500,16500,0
20240214,161200,33981092640,16500,16500,16500,16500,0
20240214,161100,33981092640,16500,16500,16500,16500,0
20240214,161000,33981092640,16500,16500,16500,16500,0
20240214,160900,33981092640,16500,16500,16500,16500,0
20240214,160800,33981092640,16500,16500,16500,16500,0
20240214,160700,33981092640,16500,16500,16500,16500,0
20240214,160600,33981092640,16500,16500,16500,16500,0
20240214,160500,33981092640,16500,16500,16500,16500,0
20240214,160400,33981092640,16500,16500,16500,16500,0
20240214,160300,33981092640,16500,16500,16500,16500,0
20240214,160200,33981092640,16500,16500,16500,16500,0
20240214,160100,33981092640,16500,16500,16500,16500,0
20240214,160000,33981092640,16500,16500,16500,16500,0
20240214,155900,33981092640,16500,16500,16500,16500,0
20240214,155800,33981092640,16500,16500,16500,16500,0
20240214,155700,33981092640,16500,16500,16500,16500,0
20240214,155600,33981092640,16500,16500,16500,16500,0
20240214,155500,33981092640,16500,16500,16500,16500,0
20240214,155400,33981092640,16500,16500,16500,16500,25414
20240214,155300,33981092640,16500,16500,16500,16500,0
20240214,155200,33981092640,16500,16500,16500,16500,0
20240214,155100,33981092640,16500,16500,16500,16500,0
20240214,155000,33981092640,16500,16500,16500,16500,0
20240214,154900,33981092640,16500,16500,16500,16500,0
20240214,154800,33981092640,16500,16500,16500,16500,0
20240214,154700,33981092640,16500,16500,16500,16500,0
20240214,154600,33981092640,16500,16500,16500,16500,0
20240214,154500,33981092640,16500,16500,16500,16500,0
20240214,154400,33981092640,16500,16500,16500,16500,0
20240214,154300,33981092640,16500,16500,16500,16500,0
20240214,154200,33981092640,16500,16500,16500,16500,0
20240214,154100,33981092640,16500,16500,16500,16500,0
20240214,154000,33981092640,16500,16500,16500,16500,0
20240214,153900,33981092640,16500,16500,16500,16500,0
20240214,153800,33981092640,16500,16500,16500,16500,0
20240214,153700,33981092640,16500,16500,16500,16500,0
20240214,153600,33981092640,16500,16500,16500,16500,0
20240214,153500,33981092640,16500,16500,16500,16500,0
20240214,153400,33981092640,16500,16500,16500,16500,0
20240214,153300,33981092640,16500,16500,16500,16500,0
20240214,153200,33981092640,16500,16500,16500,16500,0
20240214,153100,33981092640,16500,16500,16500,16500,0
20240214,153000,33981092640,16500,16500,16500,16500,25414
20240214,152900,33561761640,16500,16500,16500,16500,0
20240214,152800,33561761640,16500,16500,16500,16500,0
20240214,152700,33561761640,16500,16500,16500,16500,0
20240214,152600,33561761640,16500,16500,16500,16500,0
20240214,152500,33561761640,16500,16500,16500,16500,0
20240214,152400,33561761640,16500,16500,16500,16500,0
20240214,152300,33561761640,16500,16500,16500,16500,0
20240214,152200,33561761640,16500,16500,16500,16500,0
20240214,152100,33561761640,16500,16500,16500,16500,0
20240214,152000,33561761640,16500,16500,16500,16500,0
20240214,151900,33561761640,16500,16520,16520,16480,8867
20240214,151800,33415480020,16520,16540,16540,16510,6175
20240214,151700,33313442240,16540,16520,16550,16520,6038
20240214,151600,33213610900,16520,16550,16550,16520,8049
20240214,151500,33080535090,16540,16530,16550,16510,7905
20240214,151400,32949874990,16530,16510,16560,16500,14655
20240214,151300,32707483260,16510,16510,16530,16500,4159
20240214,151200,32638804120,16510,16500,16550,16500,6423
20240214,151100,32532699770,16510,16490,16510,16490,5327
20240214,151000,32444786670,16490,16490,16500,16460,10328
20240214,150900,32274541220,16480,16480,16490,16460,7222
20240214,150800,32155553070,16470,16460,16480,16450,7762
20240214,150700,32027732670,16470,16460,16470,16440,10450
20240214,150600,31855766630,16450,16470,16470,16450,7697
20240214,150500,31729082030,16470,16480,16490,16450,10050
20240214,150400,31563548920,16490,16480,16500,16470,9443
20240214,150300,31407866150,16480,16510,16520,16460,12510
20240214,150200,31201570070,16510,16540,16550,16500,15088
20240214,150100,30952367990,16540,16530,16560,16530,6578
20240214,150000,30843509270,16530,16580,16580,16530,17247
20240214,145900,30558177400,16560,16600,16600,16560,11386
20240214,145800,30369412340,16600,16590,16610,16580,7131
20240214,145700,30251043930,16590,16610,16610,16560,10484
20240214,145600,30077146870,16600,16590,16610,16570,8509
20240214,145500,29935981870,16590,16590,16610,16570,8925
20240214,145400,29787970470,16590,16630,16650,16590,14805
20240214,145300,29541753400,16630,16610,16630,16600,7928
20240214,145200,29410073420,16600,16600,16620,16590,7082
20240214,145100,29292453940,16600,16610,16630,16550,18082
20240214,145000,28992354780,16620,16610,16630,16590,10058
20240214,144900,28825296480,16610,16610,16620,16590,11049
20240214,144800,28641839540,16620,16620,16620,16590,11894
20240214,144700,28444363220,16620,16660,16660,16610,8838
20240214,144600,28297335340,16660,16610,16660,16580,18687
20240214,144500,27986840450,16610,16630,16640,16590,12056
20240214,144400,27786604750,16630,16600,16640,16540,18309
20240214,144300,27483108600,16600,16590,16610,16540,22480
20240214,144200,27110347120,16590,16700,16700,16590,26448
20240214,144100,26670257050,16670,16700,16700,16660,18558
20240214,144000,26360646720,16700,16680,16720,16670,17404
20240214,143900,26070039630,16680,16720,16730,16670,15801
20240214,143800,25806131450,16720,16770,16770,16700,29659
20240214,143700,25309648050,16770,16840,16840,16730,26290
20240214,143600,24868055920,16840,16850,16850,16800,15649
20240214,143500,24604573480,16850,16790,16860,16780,32013
20240214,143400,24066038120,16800,16780,16810,16750,28308
20240214,143300,23590756370,16780,16770,16830,16760,28345
20240214,143200,23114655400,16760,16860,16870,16710,51632
20240214,143100,22246637060,16860,16810,16870,16810,38140
20240214,143000,21604062590,16810,16730,16820,16710,43111
20240214,142900,20880789150,16720,16720,16730,16690,31613
20240214,142800,20352421580,16710,16680,16720,16670,30375
20240214,142700,19845310800,16670,16630,16680,16620,26055
20240214,142600,19411406110,16630,16600,16640,16590,22183
20240214,142500,19042933160,16590,16540,16600,16530,25739
20240214,142400,18616272830,16540,16550,16560,16530,15292
20240214,142300,18363254150,16550,16530,16550,16520,10884
20240214,142200,18183237960,16520,16540,16550,16500,13646
20240214,142100,17957628510,16560,16540,16570,16490,20928
20240214,142000,17611464700,16540,16500,16540,16480,35438
20240214,141900,17026702120,16500,16440,16500,16430,33857
20240214,141800,16469229680,16430,16400,16440,16360,33900
20240214,141700,15913180640,16410,16400,16410,16360,11889
20240214,141600,15718351670,16400,16350,16410,16350,23429
20240214,141500,15334493670,16350,16350,16360,16340,5673
20240214,141400,15241741090,16350,16390,16390,16340,19315
20240214,141300,14925644120,16390,16370,16390,16360,16202
20240214,141200,14660345840,16370,16310,16370,16310,12814
20240214,141100,14450901850,16320,16360,16360,16300,14741
20240214,141000,14210066570,16360,16280,16360,16280,26204
20240214,140900,13782545750,16280,16270,16280,16260,4469
20240214,140800,13709799240,16270,16250,16280,16250,9838
20240214,140700,13549781200,16250,16230,16250,16220,6365
20240214,140600,13446443880,16230,16220,16230,16220,3121
20240214,140500,13395799970,16230,16210,16230,16200,5280
20240214,140400,13310195120,16210,16210,16210,16200,2165
20240214,140300,13275102340,16220,16210,16220,16200,1972
20240214,140200,13243126500,16220,16220,16220,16160,6031
20240214,140100,13145490530,16220,16260,16260,16190,2765
20240214,140000,13100614120,16260,16260,16270,16240,6669
20240214,135900,12992220900,16260,16220,16260,16190,8367
20240214,135800,12856389250,16220,16230,16230,16190,5332
20240214,135700,12769948950,16220,16190,16230,16190,3871
20240214,135600,12707211400,16200,16200,16220,16190,4863
20240214,135500,12628395760,16210,16230,16230,16190,5976
20240214,135400,12531521550,16230,16230,16240,16210,4575
20240214,135300,12457270930,16230,16230,16250,16200,4375
20240214,135200,12386251490,16230,16210,16250,16190,8767
20240214,135100,12244145650,16200,16260,16260,16200,18505
20240214,135000,11943641580,16260,16270,16280,16250,8384
20240214,134900,11807292740,16260,16270,16280,16260,3921
20240214,134800,11743493830,16270,16260,16280,16260,9272
20240214,134700,11592663440,16260,16200,16260,16200,20240
20240214,134600,11264030530,16200,16200,16210,16190,5461
20240214,134500,11175566720,16200,16200,16220,16200,5010
20240214,134400,11094369160,16200,16220,16230,16200,8386
20240214,134300,10958315550,16220,16190,16220,16190,4316
20240214,134200,10888370580,16190,16160,16210,16160,5070
20240214,134100,10806278020,16170,16150,16170,16130,11226
20240214,134000,10624922540,16130,16170,16170,16120,9110
20240214,133900,10477868600,16170,16210,16220,16160,11150
20240214,133800,10297373200,16210,16250,16260,16200,20748
20240214,133700,9960538040,16250,16220,16260,16210,12570
20240214,133600,9756510130,16220,16190,16220,16180,18812
20240214,133500,9451649570,16190,16150,16190,16130,11588
20240214,133400,9264300710,16150,16060,16170,16060,21539
20240214,133300,8917128000,16070,16040,16070,16030,14001
20240214,133200,8692404210,16030,15970,16040,15970,19839
20240214,133100,8375069110,15970,15950,15970,15940,5000
20240214,133000,8295249610,15950,15950,15950,15940,1461
20240214,132900,8271947390,15950,15950,15960,15940,3002
20240214,132800,8224057300,15960,15950,15960,15930,2865
20240214,132700,8178361480,15950,15970,15970,15950,2346
20240214,132600,8140913450,15970,15940,15980,15930,10934
20240214,132500,7966416220,15940,15940,15950,15930,2808
20240214,132400,7921649070,15940,15920,15940,15920,2222
20240214,132300,7886251340,15930,15930,15950,15920,4087
20240214,132200,7821107260,15940,15910,15940,15900,4314
20240214,132100,7752388140,15890,15920,15930,15890,1470
20240214,132000,7728989430,15920,15900,15920,15900,1777
20240214,131900,7700727830,15900,15910,15920,15860,6623
20240214,131800,7595485980,15900,15900,15910,15900,2294
20240214,131700,7558998850,15900,15900,15910,15890,3298
20240214,131600,7506557460,15900,15880,15900,15870,1959
20240214,131500,7475434610,15880,15870,15880,15860,460
20240214,131400,7468134470,15870,15860,15870,15860,303
20240214,131300,7463328570,15860,15860,15870,15860,505
20240214,131200,7455318630,15870,15860,15870,15860,93
20240214,131100,7453842900,15880,15870,15880,15860,823
20240214,131000,7440781800,15870,15870,15870,15870,312
20240214,130900,7435830360,15870,15870,15870,15860,876
20240214,130800,7421928520,15860,15860,15870,15860,848
20240214,130700,7408478890,15860,15850,15870,15850,2876
20240214,130600,7362867140,15850,15850,15860,15850,671
20240214,130500,7352231670,15850,15860,15860,15850,158
20240214,130400,7349726960,15850,15850,15860,15840,994
20240214,130300,7333970260,15850,15850,15850,15830,2897
20240214,130200,7288063270,15840,15870,15870,15840,3348
20240214,130100,7234973730,15870,15880,15890,15870,6950
20240214,130000,7124644080,15870,15870,15900,15870,1820
20240214,125900,7095735700,15880,15870,15880,15850,3116
20240214,125800,7046299360,15870,15870,15870,15860,278
20240214,125700,7041887540,15870,15860,15870,15860,163
20240214,125600,7039301100,15860,15850,15860,15840,2301
20240214,125500,7002815060,15850,15850,15850,15840,897
20240214,125400,6988597750,15840,15850,15850,15840,83
20240214,125300,6987282610,15830,15840,15860,15830,5639
20240214,125200,6897906050,15850,15840,15850,15830,602
20240214,125100,6888369510,15840,15850,15850,15840,463
20240214,125000,6881031020,15840,15830,15860,15820,2519
20240214,124900,6841109620,15830,15820,15840,15820,390
20240214,124800,6834939570,15800,15810,15850,15800,2679
20240214,124700,6792529580,15800,15800,15800,15800,837
20240214,124600,6779304980,15810,15800,15810,15800,76
20240214,124500,6778104080,15800,15810,15820,15800,1076
20240214,124400,6761091870,15810,15820,15820,15810,3658
20240214,124300,6703222760,15820,15840,15840,15820,2462
20240214,124200,6664242630,15830,15830,15840,15830,610
20240214,124100,6654580430,15830,15840,15850,15830,1365
20240214,124000,6632947060,15840,15830,15850,15830,613
20240214,123900,6623239570,15830,15810,15840,15810,1333
20240214,123800,6602145210,15810,15800,15810,15800,2545
20240214,123700,6561924700,15790,15790,15790,15780,425
20240214,123600,6555214430,15770,15770,15770,15770,48
20240214,123500,6554457470,15770,15790,15790,15770,82
20240214,123400,6553163450,15790,15790,15800,15790,1561
20240214,123300,6528515250,15790,15780,15790,15770,3716
20240214,123200,6469863730,15780,15790,15790,15780,28
20240214,123100,6469421880,15780,15790,15790,15780,388
20240214,123000,6463295660,15790,15790,15790,15780,69
20240214,122900,6462206220,15780,15790,15790,15780,430
20240214,122800,6455416730,15790,15790,15790,15790,524
20240214,122700,6447142770,15790,15800,15800,15790,360
20240214,122600,6441454930,15800,15780,15800,15780,468
20240214,122500,6434062730,15790,15770,15790,15770,177
20240214,122400,6431269400,15790,15790,15790,15770,157
20240214,122300,6428790470,15790,15760,15790,15760,1994
20240214,122200,6397331650,15760,15760,15760,15760,13
20240214,122100,6397126770,15760,15760,15760,15760,86
20240214,122000,6395771410,15760,15770,15770,15760,254
20240214,121900,6391768120,15760,15760,15770,15760,1053
20240214,121800,6375172830,15760,15760,15770,15760,275
20240214,121700,6370836500,15760,15760,15760,15760,107
20240214,121600,6369150180,15770,15750,15770,15750,408
20240214,121500,6362720100,15760,15760,15760,15750,1176
20240214,121400,6344186560,15760,15760,15760,15760,609
20240214,121300,6334588720,15760,15770,15770,15760,205
20240214,121200,6331356910,15770,15770,15770,15770,178
20240214,121100,6328549850,15760,15770,15770,15760,65
20240214,121000,6327524860,15770,15770,15780,15760,133
20240214,120900,6325427500,15770,15760,15780,15760,761
20240214,120800,6313429450,15750,15760,15760,15750,226
20240214,120700,6309867830,15760,15760,15760,15750,947
20240214,120600,6294943190,15750,15750,15760,15750,101
20240214,120500,6293352420,15750,15750,15760,15750,425
20240214,120400,6286658640,15750,15750,15750,15740,1084
20240214,120300,6269585650,15750,15740,15750,15740,437
20240214,120200,6262703400,15740,15740,15750,15740,797
20240214,120100,6250153100,15740,15750,15750,15740,1626
20240214,120000,6224549740,15750,15760,15760,15740,3582
20240214,115900,6168127900,15760,15750,15760,15750,428
20240214,115800,6161382790,15760,15750,15760,15740,1155
20240214,115700,6143186600,15750,15750,15750,15750,806
20240214,115600,6130492100,15740,15730,15740,15730,221
20240214,115500,6127013650,15740,15740,15740,15730,1181
20240214,115400,6108430390,15750,15750,15750,15740,109
20240214,115300,6106714460,15750,15730,15750,15730,698
20240214,115200,6095727830,15730,15720,15740,15720,675
20240214,115100,6085108060,15720,15740,15740,15720,627
20240214,115000,6075245370,15730,15760,15760,15730,6856
20240214,114900,5967336210,15750,15770,15770,15750,962
20240214,114800,5952174590,15760,15760,15760,15750,327
20240214,114700,5947022000,15750,15750,15760,15750,712
20240214,114600,5935807800,15750,15760,15760,15750,173
20240214,114500,5933081480,15760,15770,15770,15750,2061
20240214,114400,5900599580,15760,15760,15760,15760,423
20240214,114300,5893933100,15760,15770,15780,15760,183
20240214,114200,5891047780,15760,15770,15770,15760,412
20240214,114100,5884550640,15780,15770,15780,15770,530
20240214,114000,5876190530,15780,15760,15780,15760,69
20240214,113900,5875102460,15760,15760,15760,15760,38
20240214,113800,5874503580,15760,15770,15770,15760,466
20240214,113700,5867154950,15760,15770,15770,15760,775
20240214,113600,5854936490,15760,15770,15770,15760,169
20240214,113500,5852271540,15770,15790,15790,15770,2490
20240214,113400,5812988770,15780,15790,15790,15780,1366
20240214,113300,5791429910,15800,15800,15800,15780,1453
20240214,113200,5768485790,15800,15790,15800,15790,430
20240214,113100,5761694200,15790,15780,15800,15780,709
20240214,113000,5750506030,15800,15780,15800,15780,10
20240214,112900,5750348190,15790,15800,15810,15790,3142
20240214,112800,5700706730,15800,15800,15810,15800,1110
20240214,112700,5683164920,15800,15800,15810,15800,1167
20240214,112600,5664725310,15800,15810,15810,15800,361
20240214,112500,5659018600,15800,15840,15840,15800,2452
20240214,112400,5620240740,15840,15850,15850,15830,430
20240214,112300,5613429390,15850,15860,15870,15840,1986
20240214,112200,5581942920,15860,15840,15870,15830,11821
20240214,112100,5394611820,15840,15840,15840,15830,650
20240214,112000,5384317050,15840,15830,15840,15820,2155
20240214,111900,5350213230,15830,15820,15830,15820,2249
20240214,111800,5314616540,15820,15820,15820,15810,726
20240214,111700,5303132130,15820,15820,15830,15810,804
20240214,111600,5290412850,15810,15810,15820,15800,1744
20240214,111500,5262829640,15810,15770,15810,15760,5760
20240214,111400,5171904030,15770,15760,15770,15760,518
20240214,111300,5163740330,15760,15770,15770,15760,305
20240214,111200,5158932420,15760,15750,15760,15750,1139
20240214,111100,5140984960,15760,15770,15770,15760,2340
20240214,111000,5104094920,15760,15770,15770,15760,1093
20240214,110900,5086863590,15770,15780,15780,15760,1741
20240214,110800,5059407810,15770,15770,15780,15770,95
20240214,110700,5057909260,15770,15760,15770,15760,611
20240214,110600,5048276130,15760,15750,15770,15750,715
20240214,110500,5037006950,15750,15750,15760,15740,2262
20240214,110400,5001397050,15750,15750,15750,15740,839
20240214,110300,4988186630,15750,15750,15750,15740,526
20240214,110200,4979902150,15750,15750,15760,15750,1081
20240214,110100,4962873060,15750,15760,15760,15750,599
20240214,110000,4953438230,15760,15760,15760,15750,1028
20240214,105900,4937244150,15750,15760,15760,15750,232
20240214,105800,4933589230,15750,15760,15760,15750,429
20240214,105700,4926829670,15760,15750,15760,15740,1716
20240214,105600,4899802980,15750,15780,15780,15750,5013
20240214,105500,4820815600,15780,15780,15800,15770,4837
20240214,105400,4744470680,15790,15780,15790,15770,970
20240214,105300,4729164080,15770,15770,15800,15770,324
20240214,105200,4724051350,15770,15800,15800,15770,358
20240214,105100,4718398150,15790,15750,15790,15750,2027
20240214,105000,4686441300,15770,15790,15790,15750,1899
20240214,104900,4656494880,15780,15800,15800,15780,5391
20240214,104800,4571372910,15800,15800,15810,15800,1370
20240214,104700,4549726880,15800,15800,15800,15790,2358
20240214,104600,4512477690,15800,15810,15810,15800,1790
20240214,104500,4484178820,15810,15810,15810,15790,2568
20240214,104400,4443597490,15790,15810,15810,15790,842
20240214,104300,4430296110,15810,15800,15810,15800,840
20240214,104200,4417020960,15800,15790,15800,15790,1201
20240214,104100,4398048610,15790,15790,15800,15780,1229
20240214,104000,4378642120,15790,15790,15790,15780,1136
20240214,103900,4360710020,15780,15790,15790,15780,671
20240214,103800,4350115230,15780,15790,15790,15780,548
20240214,103700,4341467540,15790,15770,15800,15770,1506
20240214,103600,4317699730,15780,15770,15780,15770,173
20240214,103500,4314969820,15780,15780,15780,15760,453
20240214,103400,4307824990,15780,15760,15780,15760,416
20240214,103300,4301264470,15760,15760,15770,15760,105
20240214,103200,4299609440,15770,15780,15780,15760,1277
20240214,103100,4279470740,15780,15750,15780,15750,906
20240214,103000,4265196050,15760,15770,15770,15750,998
20240214,102900,4249468670,15780,15780,15780,15770,1137
20240214,102800,4231538070,15780,15800,15800,15770,1225
20240214,102700,4212195300,15800,15800,15810,15790,824
20240214,102600,4199173430,15800,15810,15810,15790,1463
20240214,102500,4176057660,15800,15800,15810,15800,176
20240214,102400,4173276820,15810,15790,15810,15790,199
20240214,102300,4170130770,15810,15800,15810,15780,963
20240214,102200,4154919470,15800,15820,15820,15800,254
20240214,102100,4150902020,15820,15780,15830,15780,2382
20240214,102000,4113230970,15780,15780,15790,15780,279
20240214,101900,4108827580,15780,15780,15790,15780,523
20240214,101800,4100573940,15790,15790,15790,15780,426
20240214,101700,4093851120,15790,15780,15790,15780,248
20240214,101600,4089936270,15780,15800,15800,15750,1324
20240214,101500,4069041150,15810,15820,15840,15810,3156
20240214,101400,4019128790,15840,15840,15840,15820,1745
20240214,101300,3991495930,15840,15840,15850,15830,1511
20240214,101200,3967563330,15840,15840,15840,15830,2663
20240214,101100,3925385870,15840,15810,15840,15800,3072
20240214,101000,3876794500,15800,15780,15800,15770,3410
20240214,100900,3822940200,15760,15790,15800,15760,1011
20240214,100800,3806992510,15790,15780,15790,15760,3403
20240214,100700,3753264580,15790,15760,15790,15750,6700
20240214,100600,3647591370,15750,15730,15760,15730,4986
20240214,100500,3569062610,15730,15730,15740,15720,3125
20240214,100400,3519909590,15720,15720,15740,15700,2367
20240214,100300,3482684530,15720,15720,15730,15720,2367
20240214,100200,3445472360,15720,15670,15720,15670,4025
20240214,100100,3382280680,15680,15690,15690,15680,1160
20240214,100000,3364088540,15690,15690,15700,15680,571
20240214,095900,3355130230,15700,15700,15720,15690,3618
20240214,095800,3298315600,15700,15700,15710,15700,512
20240214,095700,3290274850,15700,15690,15710,15650,2654
20240214,095600,3248647610,15690,15660,15690,15650,1946
20240214,095500,3218135140,15660,15640,15660,15640,610
20240214,095400,3208593100,15640,15640,15650,15640,660
20240214,095300,3198269430,15640,15680,15680,15640,2230
20240214,095200,3163336710,15680,15670,15680,15660,392
20240214,095100,3157193940,15670,15670,15680,15670,464
20240214,095000,3149922130,15670,15650,15670,15640,1225
20240214,094900,3130749090,15640,15650,15660,15640,251
20240214,094800,3126820900,15660,15630,15670,15630,2739
20240214,094700,3083949800,15630,15620,15630,15620,314
20240214,094600,3079044860,15630,15630,15630,15620,905
20240214,094500,3064902870,15630,15610,15630,15610,442
20240214,094400,3057998580,15620,15610,15640,15610,626
20240214,094300,3048219190,15610,15610,15640,15610,2210
20240214,094200,3013698540,15610,15600,15620,15600,1930
20240214,094100,2983567430,15610,15600,15610,15600,728
20240214,094000,2972208860,15600,15620,15620,15590,3947
20240214,093900,2910629860,15620,15620,15640,15610,1374
20240214,093800,2889161380,15630,15610,15630,15610,1591
20240214,093700,2864311780,15610,15600,15630,15600,2578
20240214,093600,2824078120,15600,15610,15610,15600,2227
20240214,093500,2789333640,15610,15600,15610,15600,3658
20240214,093400,2732267130,15610,15630,15640,15600,8177
20240214,093300,2604580190,15630,15630,15630,15620,375
20240214,093200,2598718950,15630,15640,15650,15630,3597
20240214,093100,2542489350,15640,15620,15640,15610,2306
20240214,093000,2506467130,15610,15630,15650,15610,7748
20240214,092900,2385394770,15640,15640,15650,15630,4633
20240214,092800,2312968590,15630,15670,15670,15630,8986
20240214,092700,2172342690,15660,15700,15700,15660,4645
20240214,092600,2099559960,15700,15720,15720,15690,3987
20240214,092500,2036945530,15710,15730,15740,15710,4479
20240214,092400,1966507040,15730,15730,15740,15720,2624
20240214,092300,1925237640,15740,15730,15740,15730,4706
20240214,092200,1851205080,15740,15730,15740,15730,1399
20240214,092100,1829193690,15740,15750,15750,15720,1715
20240214,092000,1802206860,15750,15760,15770,15740,3564
20240214,091900,1746048700,15760,15720,15770,15710,5661
20240214,091800,1656945040,15720,15710,15720,15700,995
20240214,091700,1641313260,15710,15720,15720,15700,2248
20240214,091600,1605990100,15710,15720,15720,15700,811
20240214,091500,1593248550,15710,15660,15710,15650,6235
20240214,091400,1495473020,15660,15660,15670,15650,1044
20240214,091300,1479126250,15650,15660,15670,15650,2450
20240214,091200,1440774790,15660,15690,15690,15650,4295
20240214,091100,1373463350,15690,15690,15730,15670,5900
20240214,091000,1280806170,15690,15700,15720,15680,3314
20240214,090900,1228783870,15700,15720,15720,15670,2059
20240214,090800,1196463730,15720,15650,15730,15610,2905
20240214,090700,1150980790,15610,15600,15630,15570,2742
20240214,090600,1108155940,15600,15580,15600,15560,6192
20240214,090500,1011726750,15580,15570,15590,15550,4371
20240214,090400,943709930,15570,15540,15570,15530,1111
20240214,090300,926435730,15540,15600,15600,15530,3764
20240214,090200,867866130,15600,15550,15600,15500,10971
20240214,090100,697526710,15550,15600,15650,15540,10759
20240214,090000,530036640,15600,15630,15800,15590,33614