stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,193800,7660272665,3275,3275,3275,3275,33099
20240214,193700,7660272665,3275,3275,3275,3275,0
20240214,193600,7660272665,3275,3275,3275,3275,0
20240214,193500,7660272665,3275,3275,3275,3275,0
20240214,193400,7660272665,3275,3275,3275,3275,0
20240214,193300,7660272665,3275,3275,3275,3275,0
20240214,193200,7660272665,3275,3275,3275,3275,0
20240214,193100,7660272665,3275,3275,3275,3275,0
20240214,193000,7660272665,3275,3275,3275,3275,0
20240214,192900,7660272665,3275,3275,3275,3275,0
20240214,192800,7660272665,3275,3275,3275,3275,0
20240214,192700,7660272665,3275,3275,3275,3275,0
20240214,192600,7660272665,3275,3275,3275,3275,0
20240214,192500,7660272665,3275,3275,3275,3275,0
20240214,192400,7660272665,3275,3275,3275,3275,0
20240214,192300,7660272665,3275,3275,3275,3275,0
20240214,192200,7660272665,3275,3275,3275,3275,0
20240214,192100,7660272665,3275,3275,3275,3275,0
20240214,192000,7660272665,3275,3275,3275,3275,0
20240214,191900,7660272665,3275,3275,3275,3275,0
20240214,191800,7660272665,3275,3275,3275,3275,0
20240214,191700,7660272665,3275,3275,3275,3275,0
20240214,191600,7660272665,3275,3275,3275,3275,0
20240214,191500,7660272665,3275,3275,3275,3275,0
20240214,191400,7660272665,3275,3275,3275,3275,0
20240214,191300,7660272665,3275,3275,3275,3275,0
20240214,191200,7660272665,3275,3275,3275,3275,0
20240214,191100,7660272665,3275,3275,3275,3275,0
20240214,191000,7660272665,3275,3275,3275,3275,0
20240214,190900,7660272665,3275,3275,3275,3275,0
20240214,190800,7660272665,3275,3275,3275,3275,33099
20240214,190700,7660272665,3275,3275,3275,3275,0
20240214,190600,7660272665,3275,3275,3275,3275,0
20240214,190500,7660272665,3275,3275,3275,3275,0
20240214,190400,7660272665,3275,3275,3275,3275,0
20240214,190300,7660272665,3275,3275,3275,3275,0
20240214,190200,7660272665,3275,3275,3275,3275,0
20240214,190100,7660272665,3275,3275,3275,3275,0
20240214,190000,7660272665,3275,3275,3275,3275,0
20240214,185900,7660272665,3275,3275,3275,3275,0
20240214,185800,7660272665,3275,3275,3275,3275,0
20240214,185700,7660272665,3275,3275,3275,3275,0
20240214,185600,7660272665,3275,3275,3275,3275,0
20240214,185500,7660272665,3275,3275,3275,3275,0
20240214,185400,7660272665,3275,3275,3275,3275,0
20240214,185300,7660272665,3275,3275,3275,3275,0
20240214,185200,7660272665,3275,3275,3275,3275,0
20240214,185100,7660272665,3275,3275,3275,3275,0
20240214,185000,7660272665,3275,3275,3275,3275,0
20240214,184900,7660272665,3275,3275,3275,3275,0
20240214,184800,7660272665,3275,3275,3275,3275,0
20240214,184700,7660272665,3275,3275,3275,3275,0
20240214,184600,7660272665,3275,3275,3275,3275,0
20240214,184500,7660272665,3275,3275,3275,3275,0
20240214,184400,7660272665,3275,3275,3275,3275,0
20240214,184300,7660272665,3275,3275,3275,3275,0
20240214,184200,7660272665,3275,3275,3275,3275,0
20240214,184100,7660272665,3275,3275,3275,3275,0
20240214,184000,7660272665,3275,3275,3275,3275,0
20240214,183900,7660272665,3275,3275,3275,3275,0
20240214,183800,7660272665,3275,3275,3275,3275,33099
20240214,183700,7660272665,3275,3275,3275,3275,0
20240214,183600,7660272665,3275,3275,3275,3275,0
20240214,183500,7660272665,3275,3275,3275,3275,0
20240214,183400,7660272665,3275,3275,3275,3275,0
20240214,183300,7660272665,3275,3275,3275,3275,0
20240214,183200,7660272665,3275,3275,3275,3275,0
20240214,183100,7660272665,3275,3275,3275,3275,0
20240214,183000,7660272665,3275,3275,3275,3275,0
20240214,182900,7660272665,3275,3275,3275,3275,0
20240214,182800,7660272665,3275,3275,3275,3275,0
20240214,182700,7660272665,3275,3275,3275,3275,0
20240214,182600,7660272665,3275,3275,3275,3275,0
20240214,182500,7660272665,3275,3275,3275,3275,0
20240214,182400,7660272665,3275,3275,3275,3275,0
20240214,182300,7660272665,3275,3275,3275,3275,0
20240214,182200,7660272665,3275,3275,3275,3275,0
20240214,182100,7660272665,3275,3275,3275,3275,0
20240214,182000,7660272665,3275,3275,3275,3275,0
20240214,181900,7660272665,3275,3275,3275,3275,0
20240214,181800,7660272665,3275,3275,3275,3275,0
20240214,181700,7660272665,3275,3275,3275,3275,0
20240214,181600,7660272665,3275,3275,3275,3275,0
20240214,181500,7660272665,3275,3275,3275,3275,0
20240214,181400,7660272665,3275,3275,3275,3275,0
20240214,181300,7660272665,3275,3275,3275,3275,0
20240214,181200,7660272665,3275,3275,3275,3275,0
20240214,181100,7660272665,3275,3275,3275,3275,0
20240214,181000,7660272665,3275,3275,3275,3275,0
20240214,180900,7660272665,3275,3275,3275,3275,0
20240214,180800,7660272665,3275,3275,3275,3275,33099
20240214,180700,7660272665,3275,3275,3275,3275,0
20240214,180600,7660272665,3275,3275,3275,3275,0
20240214,180500,7660272665,3275,3275,3275,3275,0
20240214,180400,7660272665,3275,3275,3275,3275,0
20240214,180300,7660272665,3275,3275,3275,3275,0
20240214,180200,7660272665,3275,3275,3275,3275,0
20240214,180100,7660272665,3275,3275,3275,3275,0
20240214,180000,7660272665,3275,3275,3275,3275,0
20240214,175900,7660272665,3275,3275,3275,3275,0
20240214,175800,7660272665,3275,3275,3275,3275,0
20240214,175700,7660272665,3275,3275,3275,3275,0
20240214,175600,7660272665,3275,3275,3275,3275,0
20240214,175500,7660272665,3275,3275,3275,3275,0
20240214,175400,7660272665,3275,3275,3275,3275,0
20240214,175300,7660272665,3275,3275,3275,3275,0
20240214,175200,7660272665,3275,3275,3275,3275,0
20240214,175100,7660272665,3275,3275,3275,3275,0
20240214,175000,7660272665,3275,3275,3275,3275,0
20240214,174900,7660272665,3275,3275,3275,3275,0
20240214,174800,7660272665,3275,3275,3275,3275,0
20240214,174700,7660272665,3275,3275,3275,3275,0
20240214,174600,7660272665,3275,3275,3275,3275,0
20240214,174500,7660272665,3275,3275,3275,3275,0
20240214,174400,7660272665,3275,3275,3275,3275,0
20240214,174300,7660272665,3275,3275,3275,3275,0
20240214,174200,7660272665,3275,3275,3275,3275,0
20240214,174100,7660272665,3275,3275,3275,3275,0
20240214,174000,7660272665,3275,3275,3275,3275,0
20240214,173900,7660272665,3275,3275,3275,3275,0
20240214,173800,7660272665,3275,3275,3275,3275,33099
20240214,173700,7660272665,3275,3275,3275,3275,0
20240214,173600,7660272665,3275,3275,3275,3275,0
20240214,173500,7660272665,3275,3275,3275,3275,0
20240214,173400,7660272665,3275,3275,3275,3275,0
20240214,173300,7660272665,3275,3275,3275,3275,0
20240214,173200,7660272665,3275,3275,3275,3275,0
20240214,173100,7660272665,3275,3275,3275,3275,0
20240214,173000,7660272665,3275,3275,3275,3275,0
20240214,172900,7660272665,3275,3275,3275,3275,0
20240214,172800,7660272665,3275,3275,3275,3275,0
20240214,172700,7660272665,3275,3275,3275,3275,0
20240214,172600,7660272665,3275,3275,3275,3275,0
20240214,172500,7660272665,3275,3275,3275,3275,0
20240214,172400,7660272665,3275,3275,3275,3275,0
20240214,172300,7660272665,3275,3275,3275,3275,0
20240214,172200,7660272665,3275,3275,3275,3275,0
20240214,172100,7660272665,3275,3275,3275,3275,0
20240214,172000,7660272665,3275,3275,3275,3275,0
20240214,171900,7660272665,3275,3275,3275,3275,0
20240214,171800,7660272665,3275,3275,3275,3275,0
20240214,171700,7660272665,3275,3275,3275,3275,0
20240214,171600,7660272665,3275,3275,3275,3275,0
20240214,171500,7660272665,3275,3275,3275,3275,0
20240214,171400,7660272665,3275,3275,3275,3275,0
20240214,171300,7660272665,3275,3275,3275,3275,0
20240214,171200,7660272665,3275,3275,3275,3275,0
20240214,171100,7660272665,3275,3275,3275,3275,0
20240214,171000,7660272665,3275,3275,3275,3275,0
20240214,170900,7660272665,3275,3275,3275,3275,0
20240214,170800,7660272665,3275,3275,3275,3275,33099
20240214,170700,7660272665,3275,3275,3275,3275,0
20240214,170600,7660272665,3275,3275,3275,3275,0
20240214,170500,7660272665,3275,3275,3275,3275,0
20240214,170400,7660272665,3275,3275,3275,3275,0
20240214,170300,7660272665,3275,3275,3275,3275,0
20240214,170200,7660272665,3275,3275,3275,3275,0
20240214,170100,7660272665,3275,3275,3275,3275,0
20240214,170000,7660272665,3275,3275,3275,3275,0
20240214,165900,7660272665,3275,3275,3275,3275,0
20240214,165800,7660272665,3275,3275,3275,3275,0
20240214,165700,7660272665,3275,3275,3275,3275,0
20240214,165600,7660272665,3275,3275,3275,3275,0
20240214,165500,7660272665,3275,3275,3275,3275,0
20240214,165400,7660272665,3275,3275,3275,3275,0
20240214,165300,7660272665,3275,3275,3275,3275,0
20240214,165200,7660272665,3275,3275,3275,3275,0
20240214,165100,7660272665,3275,3275,3275,3275,0
20240214,165000,7660272665,3275,3275,3275,3275,0
20240214,164900,7660272665,3275,3275,3275,3275,0
20240214,164800,7660272665,3275,3275,3275,3275,0
20240214,164700,7660272665,3275,3275,3275,3275,0
20240214,164600,7660272665,3275,3275,3275,3275,0
20240214,164500,7660272665,3275,3275,3275,3275,0
20240214,164400,7660272665,3275,3275,3275,3275,0
20240214,164300,7660272665,3275,3275,3275,3275,0
20240214,164200,7660272665,3275,3275,3275,3275,0
20240214,164100,7660272665,3275,3275,3275,3275,0
20240214,164000,7660272665,3275,3275,3275,3275,0
20240214,163900,7660272665,3275,3275,3275,3275,0
20240214,163800,7660272665,3275,3275,3275,3275,33099
20240214,163700,7660272665,3275,3275,3275,3275,0
20240214,163600,7660272665,3275,3275,3275,3275,0
20240214,163500,7660272665,3275,3275,3275,3275,0
20240214,163400,7660272665,3275,3275,3275,3275,0
20240214,163300,7660272665,3275,3275,3275,3275,0
20240214,163200,7660272665,3275,3275,3275,3275,0
20240214,163100,7660272665,3275,3275,3275,3275,0
20240214,163000,7660272665,3275,3275,3275,3275,0
20240214,162900,7660272665,3275,3275,3275,3275,0
20240214,162800,7660272665,3275,3275,3275,3275,0
20240214,162700,7660272665,3275,3275,3275,3275,0
20240214,162600,7660272665,3275,3275,3275,3275,0
20240214,162500,7660272665,3275,3275,3275,3275,0
20240214,162400,7660272665,3275,3275,3275,3275,0
20240214,162300,7660272665,3275,3275,3275,3275,0
20240214,162200,7660272665,3275,3275,3275,3275,0
20240214,162100,7660272665,3275,3275,3275,3275,0
20240214,162000,7660272665,3275,3275,3275,3275,0
20240214,161900,7660272665,3275,3275,3275,3275,0
20240214,161800,7660272665,3275,3275,3275,3275,0
20240214,161700,7660272665,3275,3275,3275,3275,0
20240214,161600,7660272665,3275,3275,3275,3275,0
20240214,161500,7660272665,3275,3275,3275,3275,0
20240214,161400,7660272665,3275,3275,3275,3275,0
20240214,161300,7660272665,3275,3275,3275,3275,0
20240214,161200,7660272665,3275,3275,3275,3275,0
20240214,161100,7660272665,3275,3275,3275,3275,0
20240214,161000,7660272665,3275,3275,3275,3275,0
20240214,160900,7660272665,3275,3275,3275,3275,0
20240214,160800,7660272665,3275,3275,3275,3275,33099
20240214,160700,7660272665,3275,3275,3275,3275,0
20240214,160600,7660272665,3275,3275,3275,3275,0
20240214,160500,7660272665,3275,3275,3275,3275,0
20240214,160400,7660272665,3275,3275,3275,3275,0
20240214,160300,7660272665,3275,3275,3275,3275,0
20240214,160200,7660272665,3275,3275,3275,3275,0
20240214,160100,7660272665,3275,3275,3275,3275,0
20240214,160000,7660272665,3275,3275,3275,3275,0
20240214,155900,7660272665,3275,3275,3275,3275,0
20240214,155800,7660272665,3275,3275,3275,3275,0
20240214,155700,7660272665,3275,3275,3275,3275,0
20240214,155600,7660272665,3275,3275,3275,3275,0
20240214,155500,7660272665,3275,3275,3275,3275,0
20240214,155400,7660272665,3275,3275,3275,3275,0
20240214,155300,7660272665,3275,3275,3275,3275,0
20240214,155200,7660272665,3275,3275,3275,3275,0
20240214,155100,7660272665,3275,3275,3275,3275,0
20240214,155000,7660272665,3275,3275,3275,3275,0
20240214,154900,7660272665,3275,3275,3275,3275,0
20240214,154800,7660272665,3275,3275,3275,3275,0
20240214,154700,7660272665,3275,3275,3275,3275,0
20240214,154600,7660272665,3275,3275,3275,3275,0
20240214,154500,7660272665,3275,3275,3275,3275,0
20240214,154400,7660272665,3275,3275,3275,3275,0
20240214,154300,7660272665,3275,3275,3275,3275,0
20240214,154200,7660272665,3275,3275,3275,3275,0
20240214,154100,7660272665,3275,3275,3275,3275,0
20240214,154000,7660272665,3275,3275,3275,3275,0
20240214,153900,7660272665,3275,3275,3275,3275,0
20240214,153800,7660272665,3275,3275,3275,3275,33099
20240214,153700,7660272665,3275,3275,3275,3275,0
20240214,153600,7660272665,3275,3275,3275,3275,0
20240214,153500,7660272665,3275,3275,3275,3275,0
20240214,153400,7660272665,3275,3275,3275,3275,0
20240214,153300,7660272665,3275,3275,3275,3275,0
20240214,153200,7660272665,3275,3275,3275,3275,0
20240214,153100,7660272665,3275,3275,3275,3275,0
20240214,153000,7660272665,3275,3275,3275,3275,33099
20240214,152900,7551873440,3280,3280,3280,3280,0
20240214,152800,7551873440,3280,3280,3280,3280,0
20240214,152700,7551873440,3280,3280,3280,3280,0
20240214,152600,7551873440,3280,3280,3280,3280,0
20240214,152500,7551873440,3280,3280,3280,3280,0
20240214,152400,7551873440,3280,3280,3280,3280,0
20240214,152300,7551873440,3280,3280,3280,3280,0
20240214,152200,7551873440,3280,3280,3280,3280,0
20240214,152100,7551873440,3280,3280,3280,3280,0
20240214,152000,7551873440,3280,3280,3280,3280,0
20240214,151900,7551873440,3280,3280,3285,3275,7039
20240214,151800,7528785395,3280,3290,3290,3280,10577
20240214,151700,7494064845,3290,3290,3290,3285,5985
20240214,151600,7474376730,3290,3295,3295,3285,4349
20240214,151500,7460071150,3295,3290,3295,3285,10202
20240214,151400,7426506165,3290,3285,3290,3285,8771
20240214,151300,7397659300,3285,3285,3290,3280,5321
20240214,151200,7380181340,3285,3280,3285,3275,11254
20240214,151100,7343236200,3280,3280,3285,3280,7887
20240214,151000,7317366745,3280,3275,3280,3275,10581
20240214,150900,7282683715,3275,3275,3275,3275,7827
20240214,150800,7257050290,3275,3275,3280,3275,7953
20240214,150700,7230979725,3275,3280,3280,3275,2337
20240214,150600,7223317335,3280,3280,3280,3275,10321
20240214,150500,7189498105,3280,3275,3280,3270,7482
20240214,150400,7164970405,3275,3270,3275,3265,6750
20240214,150300,7142881530,3270,3270,3270,3265,2832
20240214,150200,7133625035,3270,3270,3270,3270,1728
20240214,150100,7127974475,3270,3265,3270,3260,3242
20240214,150000,7117392345,3265,3265,3270,3265,3073
20240214,145900,7107356130,3270,3270,3270,3265,3690
20240214,145800,7095296840,3270,3275,3275,3270,2856
20240214,145700,7085956985,3280,3270,3280,3270,5581
20240214,145600,7067679555,3270,3260,3270,3260,3547
20240214,145500,7056083430,3265,3265,3265,3265,2741
20240214,145400,7047134065,3265,3260,3265,3260,997
20240214,145300,7043880400,3260,3260,3260,3260,616
20240214,145200,7041872240,3260,3260,3260,3260,651
20240214,145100,7039749980,3265,3265,3265,3265,962
20240214,145000,7036609050,3265,3255,3265,3255,5786
20240214,144900,7017748095,3255,3260,3265,3255,767
20240214,144800,7015250655,3265,3265,3265,3255,1011
20240214,144700,7011957310,3255,3260,3265,3255,711
20240214,144600,7009639750,3260,3260,3260,3250,2843
20240214,144500,7000376235,3260,3255,3260,3250,13360
20240214,144400,6956942640,3255,3250,3255,3250,1719
20240214,144300,6951354150,3250,3265,3265,3250,10673
20240214,144200,6916565390,3265,3270,3275,3265,650
20240214,144100,6914439445,3275,3270,3275,3265,2284
20240214,144000,6906965960,3275,3275,3275,3270,2448
20240214,143900,6898953275,3270,3270,3275,3265,1696
20240214,143800,6893400150,3265,3275,3275,3265,1736
20240214,143700,6887723045,3275,3280,3280,3275,1260
20240214,143600,6883596420,3275,3270,3275,3265,3717
20240214,143500,6871431880,3265,3260,3265,3255,2833
20240214,143400,6862196735,3255,3255,3265,3255,1498
20240214,143300,6857318825,3250,3255,3265,3250,3851
20240214,143200,6844800390,3250,3255,3265,3250,4984
20240214,143100,6828589255,3255,3255,3255,3255,1738
20240214,143000,6822932065,3265,3255,3265,3255,1541
20240214,142900,6817916100,3255,3260,3270,3255,7835
20240214,142800,6792354195,3265,3260,3265,3260,2586
20240214,142700,6783923760,3265,3265,3265,3260,4392
20240214,142600,6769584220,3265,3265,3265,3260,2107
20240214,142500,6762713865,3265,3265,3265,3260,128
20240214,142400,6762295980,3260,3250,3260,3250,3409
20240214,142300,6751185010,3255,3255,3265,3255,2711
20240214,142200,6742358750,3255,3265,3265,3250,157
20240214,142100,6741847975,3250,3250,3265,3250,3245
20240214,142000,6731287455,3250,3260,3260,3250,7328
20240214,141900,6707439085,3260,3260,3260,3260,1137
20240214,141800,6703732465,3260,3260,3270,3260,6271
20240214,141700,6683281825,3255,3260,3260,3255,3869
20240214,141600,6670686925,3260,3260,3260,3260,3121
20240214,141500,6660512465,3260,3255,3260,3255,6380
20240214,141400,6639745515,3255,3255,3260,3255,904
20240214,141300,6636802745,3260,3255,3260,3255,76
20240214,141200,6636555360,3250,3255,3255,3250,3009
20240214,141100,6626773895,3250,3250,3250,3250,281
20240214,141000,6625860645,3250,3260,3260,3250,1401
20240214,140900,6621307335,3250,3255,3265,3250,11
20240214,140800,6621271550,3265,3260,3265,3250,5386
20240214,140700,6603738390,3270,3270,3270,3255,1893
20240214,140600,6597574500,3270,3270,3270,3260,2909
20240214,140500,6588073705,3265,3270,3270,3260,1316
20240214,140400,6583775880,3270,3255,3270,3255,6624
20240214,140300,6562181050,3260,3255,3260,3255,183
20240214,140200,6561585225,3260,3260,3260,3260,883
20240214,140100,6558706645,3260,3260,3260,3260,550
20240214,140000,6556913645,3260,3255,3260,3250,2864
20240214,135900,6547592465,3255,3260,3260,3250,3979
20240214,135800,6534655630,3260,3255,3260,3255,421
20240214,135700,6533285215,3250,3250,3260,3250,761
20240214,135600,6530811955,3260,3260,3260,3260,176
20240214,135500,6530238195,3260,3260,3260,3260,646
20240214,135400,6528132235,3260,3255,3265,3250,4221
20240214,135300,6514396995,3255,3260,3265,3255,4111
20240214,135200,6501010525,3255,3255,3255,3255,1574
20240214,135100,6495887155,3255,3255,3255,3250,93
20240214,135000,6495584445,3245,3250,3255,3245,5326
20240214,134900,6478278675,3250,3250,3260,3250,1205
20240214,134800,6474362385,3260,3260,3260,3250,2344
20240214,134700,6466733630,3260,3260,3260,3260,311
20240214,134600,6465719770,3260,3260,3260,3260,2320
20240214,134500,6458156570,3260,3260,3260,3260,2497
20240214,134400,6450016350,3260,3255,3260,3255,21
20240214,134300,6449947990,3255,3255,3255,3255,2504
20240214,134200,6441797470,3255,3260,3260,3255,2422
20240214,134100,6433906900,3260,3255,3260,3255,941
20240214,134000,6430841340,3255,3255,3255,3250,4845
20240214,133900,6415070875,3255,3255,3255,3255,162
20240214,133800,6414543565,3255,3255,3255,3250,9433
20240214,133700,6383886255,3250,3255,3255,3250,1127
20240214,133600,6380223460,3250,3255,3260,3240,5651
20240214,133500,6361886665,3260,3260,3260,3250,1105
20240214,133400,6358293915,3260,3255,3260,3255,1905
20240214,133300,6352093130,3260,3260,3260,3255,1011
20240214,133200,6348798570,3255,3260,3260,3255,133
20240214,133100,6348365650,3260,3260,3260,3260,1398
20240214,133000,6343808170,3265,3260,3265,3260,1153
20240214,132900,6340047620,3260,3260,3265,3260,5259
20240214,132800,6322903230,3265,3255,3265,3255,2660
20240214,132700,6314232720,3255,3255,3255,3250,2217
20240214,132600,6307024195,3255,3255,3255,3255,354
20240214,132500,6305871925,3250,3250,3250,3250,1139
20240214,132400,6302170175,3250,3245,3250,3245,481
20240214,132300,6300607490,3245,3250,3250,3245,16159
20240214,132200,6248161190,3250,3260,3260,3250,6799
20240214,132100,6226054010,3260,3260,3260,3250,3098
20240214,132000,6215971915,3255,3250,3260,3245,2434
20240214,131900,6208060575,3250,3260,3260,3250,18176
20240214,131800,6148945330,3260,3265,3265,3260,1785
20240214,131700,6143117515,3260,3270,3270,3255,11078
20240214,131600,6107004235,3265,3270,3275,3265,3967
20240214,131500,6094046450,3265,3265,3270,3260,4192
20240214,131400,6080351750,3265,3270,3270,3265,740
20240214,131300,6077935550,3265,3260,3270,3260,214
20240214,131200,6077237365,3260,3270,3270,3260,3984
20240214,131100,6064229480,3265,3270,3275,3265,4104
20240214,131000,6050823215,3275,3285,3290,3270,29625
20240214,130900,5953838005,3285,3285,3290,3275,1634
20240214,130800,5948472780,3285,3285,3285,3275,3380
20240214,130700,5937383520,3285,3280,3285,3275,5177
20240214,130600,5920401955,3280,3270,3280,3270,9798
20240214,130500,5888269575,3280,3280,3285,3275,4050
20240214,130400,5874981695,3275,3275,3275,3265,1781
20240214,130300,5869151345,3270,3270,3275,3265,1578
20240214,130200,5863991725,3270,3265,3270,3265,719
20240214,130100,5861644150,3270,3265,3270,3260,3662
20240214,130000,5849696925,3260,3270,3270,3260,8668
20240214,125900,5821414225,3270,3280,3280,3265,2649
20240214,125800,5812747195,3280,3275,3280,3270,4814
20240214,125700,5796974215,3270,3270,3275,3265,1120
20240214,125600,5793309140,3270,3270,3275,3265,2213
20240214,125500,5786073225,3270,3270,3270,3265,1781
20240214,125400,5780254750,3265,3270,3270,3265,744
20240214,125300,5777822910,3265,3275,3275,3265,17046
20240214,125200,5722081375,3275,3280,3280,3275,5704
20240214,125100,5703393875,3280,3280,3280,3280,425
20240214,125000,5701999875,3275,3280,3280,3275,2492
20240214,124900,5693833835,3280,3290,3290,3280,386
20240214,124800,5692565815,3290,3285,3290,3275,2088
20240214,124700,5685711375,3285,3285,3285,3280,3531
20240214,124600,5674129640,3280,3280,3285,3275,756
20240214,124500,5671650005,3280,3280,3280,3275,5897
20240214,124400,5652329570,3280,3285,3290,3275,5304
20240214,124300,5634930635,3285,3285,3285,3275,3333
20240214,124200,5623996795,3290,3295,3295,3280,4823
20240214,124100,5608140540,3295,3280,3295,3280,19371
20240214,124000,5544510200,3280,3295,3295,3280,21409
20240214,123900,5474128160,3290,3300,3300,3290,3915
20240214,123800,5461232145,3295,3300,3300,3290,3444
20240214,123700,5449876795,3300,3305,3305,3290,18421
20240214,123600,5389174660,3305,3300,3305,3295,7970
20240214,123500,5362875720,3300,3295,3300,3295,8663
20240214,123400,5334295485,3295,3295,3300,3290,14546
20240214,123300,5286336420,3295,3300,3300,3290,33164
20240214,123200,5177118740,3300,3285,3300,3285,33377
20240214,123100,5067231600,3290,3280,3290,3280,15157
20240214,123000,5017477255,3280,3280,3280,3275,4059
20240214,122900,5004164235,3275,3285,3285,3275,9437
20240214,122800,4973176535,3285,3285,3290,3280,18361
20240214,122700,4912902275,3280,3290,3290,3280,13808
20240214,122600,4867552275,3290,3280,3290,3275,35250
20240214,122500,4751910270,3275,3275,3280,3275,3005
20240214,122400,4742062170,3275,3265,3275,3260,27152
20240214,122300,4653263235,3265,3265,3265,3260,3907
20240214,122200,4640507445,3260,3260,3265,3255,867
20240214,122100,4637681465,3260,3250,3260,3250,4032
20240214,122000,4624562455,3255,3245,3255,3245,1375
20240214,121900,4620095405,3250,3250,3255,3245,4192
20240214,121800,4606478610,3255,3255,3255,3245,1228
20240214,121700,4602487805,3255,3255,3260,3255,2790
20240214,121600,4593401445,3255,3250,3255,3245,1433
20240214,121500,4588750605,3245,3265,3265,3235,23646
20240214,121400,4512124560,3265,3260,3265,3255,979
20240214,121300,4508934280,3255,3255,3255,3250,7181
20240214,121200,4485560135,3270,3270,3270,3260,5125
20240214,121100,4468837005,3270,3265,3275,3265,11684
20240214,121000,4430633415,3270,3260,3270,3260,7084
20240214,120900,4407500690,3265,3250,3265,3245,33282
20240214,120800,4299071865,3245,3245,3250,3245,377
20240214,120700,4297847930,3250,3250,3250,3250,793
20240214,120600,4295270680,3250,3245,3250,3245,6619
20240214,120500,4273792010,3245,3245,3245,3240,938
20240214,120400,4270748790,3245,3240,3245,3240,1950
20240214,120300,4264430190,3235,3235,3240,3235,2306
20240214,120200,4256965280,3235,3230,3240,3230,1479
20240214,120100,4252186540,3230,3235,3240,3230,15575
20240214,120000,4201874955,3235,3240,3245,3235,56
20240214,115900,4201693265,3230,3245,3245,3230,9612
20240214,115800,4170598635,3235,3245,3245,3235,5311
20240214,115700,4153388725,3240,3245,3245,3240,1841
20240214,115600,4147414685,3240,3240,3245,3235,6938
20240214,115500,4124945070,3240,3235,3240,3235,3427
20240214,115400,4113858700,3235,3240,3240,3235,816
20240214,115300,4111218725,3240,3240,3240,3235,246
20240214,115200,4110422185,3240,3240,3240,3240,42
20240214,115100,4110286105,3240,3240,3240,3235,1004
20240214,115000,4107034100,3240,3235,3240,3235,5034
20240214,114900,4090745515,3235,3235,3240,3235,219
20240214,114800,4090036690,3235,3240,3240,3235,103
20240214,114700,4089703110,3235,3240,3240,3235,321
20240214,114600,4088663625,3240,3235,3240,3235,586
20240214,114500,4086765310,3235,3235,3240,3235,196
20240214,114400,4086131045,3235,3230,3240,3230,2432
20240214,114300,4078268285,3235,3225,3235,3225,2814
20240214,114200,4069185230,3230,3230,3235,3230,2494
20240214,114100,4061129495,3230,3230,3235,3230,1001
20240214,114000,4057896250,3230,3230,3235,3230,802
20240214,113900,4055305780,3235,3235,3235,3230,134
20240214,113800,4054872400,3235,3225,3235,3225,1439
20240214,113700,4050224435,3230,3230,3230,3225,1653
20240214,113600,4044885525,3230,3235,3235,3230,1830
20240214,113500,4038972820,3235,3230,3235,3230,947
20240214,113400,4035910910,3230,3230,3235,3230,1918
20240214,113300,4029715765,3235,3235,3235,3235,21
20240214,113200,4029647830,3235,3230,3240,3225,1125
20240214,113100,4026018165,3225,3230,3240,3225,1922
20240214,113000,4019813010,3230,3240,3240,3230,2424
20240214,112900,4011974245,3245,3245,3245,3245,218
20240214,112800,4011266835,3245,3240,3245,3230,7280
20240214,112700,3987718365,3240,3230,3240,3225,2637
20240214,112600,3979206190,3230,3245,3245,3230,17153
20240214,112500,3923768645,3235,3245,3245,3235,7713
20240214,112400,3898799535,3245,3245,3250,3245,2764
20240214,112300,3889819510,3250,3250,3250,3240,4066
20240214,112200,3876637680,3250,3245,3250,3240,4628
20240214,112100,3861621400,3245,3245,3245,3240,2980
20240214,112000,3851961150,3245,3245,3245,3240,394
20240214,111900,3850682975,3245,3240,3245,3240,2243
20240214,111800,3843404535,3245,3240,3245,3235,2208
20240214,111700,3836251320,3235,3240,3245,3235,1519
20240214,111600,3831327645,3240,3230,3240,3230,5375
20240214,111500,3813947015,3230,3235,3235,3230,1828
20240214,111400,3808033450,3245,3240,3245,3235,2152
20240214,111300,3801050675,3235,3240,3240,3235,1048
20240214,111200,3797655175,3240,3235,3240,3235,1152
20240214,111100,3793927390,3240,3240,3240,3235,4469
20240214,111000,3779459740,3235,3235,3235,3235,364
20240214,110900,3778282200,3230,3240,3240,3230,398
20240214,110800,3776995560,3240,3245,3245,3230,11444
20240214,110700,3739993160,3245,3250,3250,3245,3538
20240214,110600,3728511650,3250,3250,3250,3250,3327
20240214,110500,3717698900,3250,3250,3255,3250,1544
20240214,110400,3712679900,3255,3245,3255,3245,7891
20240214,110300,3687028285,3245,3240,3245,3240,1278
20240214,110200,3682881550,3245,3250,3250,3240,3591
20240214,110100,3671223845,3245,3245,3250,3245,3641
20240214,110000,3659408795,3240,3245,3245,3240,4675
20240214,105900,3644261480,3240,3245,3250,3235,2865
20240214,105800,3634970305,3250,3250,3250,3250,9
20240214,105700,3634941055,3250,3250,3250,3240,3790
20240214,105600,3622650005,3245,3245,3250,3245,2331
20240214,105500,3615079545,3245,3240,3245,3240,7721
20240214,105400,3590056955,3250,3250,3255,3240,14121
20240214,105300,3544224070,3245,3240,3245,3235,9248
20240214,105200,3514235345,3240,3245,3245,3240,1972
20240214,105100,3507845660,3240,3245,3245,3240,1436
20240214,105000,3503189515,3245,3225,3245,3220,26911
20240214,104900,3416226790,3225,3230,3230,3220,3002
20240214,104800,3406552100,3230,3225,3235,3220,10382
20240214,104700,3373112005,3225,3230,3235,3225,2160
20240214,104600,3366139580,3230,3225,3230,3225,126
20240214,104500,3365732650,3225,3230,3230,3225,3969
20240214,104400,3352927880,3235,3230,3235,3225,1323
20240214,104300,3348655980,3230,3235,3235,3230,176
20240214,104200,3348086745,3235,3230,3235,3230,2277
20240214,104100,3340731770,3230,3220,3230,3220,941
20240214,104000,3337698790,3220,3220,3225,3220,449
20240214,103900,3336252965,3215,3220,3225,3215,2789
20240214,103800,3327286080,3220,3215,3220,3210,5095
20240214,103700,3310900585,3215,3215,3215,3210,4520
20240214,103600,3296386465,3215,3215,3215,3210,3810
20240214,103500,3284137320,3215,3220,3220,3215,1453
20240214,103400,3279462160,3215,3215,3215,3210,5515
20240214,103300,3261739010,3215,3210,3215,3210,4781
20240214,103200,3246390680,3210,3210,3215,3210,1260
20240214,103100,3242342955,3215,3225,3225,3215,8219
20240214,103000,3215901800,3225,3235,3235,3225,7887
20240214,102900,3190435190,3230,3230,3235,3230,1479
20240214,102800,3185657935,3235,3230,3235,3230,2413
20240214,102700,3177862285,3230,3230,3235,3225,9263
20240214,102600,3147964840,3230,3235,3235,3225,5001
20240214,102500,3131813980,3235,3230,3235,3230,1520
20240214,102400,3126899305,3225,3230,3235,3225,2206
20240214,102300,3119776080,3230,3215,3230,3215,3026
20240214,102200,3110034235,3225,3220,3225,3215,7081
20240214,102100,3087263800,3230,3220,3230,3220,6013
20240214,102000,3067869725,3220,3220,3225,3220,3483
20240214,101900,3056652865,3225,3225,3230,3225,1347
20240214,101800,3052307650,3225,3225,3230,3225,1768
20240214,101700,3046605330,3230,3225,3230,3225,5672
20240214,101600,3028309925,3225,3225,3235,3225,3107
20240214,101500,3018281270,3230,3230,3235,3230,4950
20240214,101400,3002292690,3235,3235,3240,3230,2035
20240214,101300,2995709245,3240,3235,3240,3235,2904
20240214,101200,2986308725,3240,3235,3245,3235,1083
20240214,101100,2982799760,3235,3240,3250,3235,1168
20240214,101000,2979014960,3240,3250,3250,3240,1307
20240214,100900,2974779960,3240,3250,3250,3240,609
20240214,100800,2972800720,3240,3240,3245,3235,3493
20240214,100700,2961478945,3235,3235,3235,3230,6368
20240214,100600,2940892955,3235,3230,3235,3230,4549
20240214,100500,2926181245,3230,3235,3235,3230,3883
20240214,100400,2913628975,3235,3240,3245,3235,12707
20240214,100300,2872448885,3240,3210,3240,3200,7471
20240214,100200,2848323825,3210,3205,3215,3200,8877
20240214,100100,2819855920,3210,3225,3225,3210,21087
20240214,100000,2751960880,3225,3240,3240,3225,5774
20240214,095900,2733291650,3235,3230,3240,3230,2505
20240214,095800,2725188620,3235,3220,3235,3220,1472
20240214,095700,2720435635,3220,3235,3235,3220,18230
20240214,095600,2661585175,3235,3240,3240,3230,2537
20240214,095500,2653385035,3235,3240,3240,3230,10748
20240214,095400,2618595675,3235,3235,3235,3230,11339
20240214,095300,2581941270,3235,3240,3240,3230,8859
20240214,095200,2553292015,3240,3240,3245,3240,10667
20240214,095100,2518701005,3240,3250,3255,3240,6311
20240214,095000,2498216060,3255,3250,3260,3250,15280
20240214,094900,2448509255,3255,3255,3260,3250,24074
20240214,094800,2370105680,3255,3250,3260,3250,14886
20240214,094700,2321676985,3250,3250,3255,3245,11478
20240214,094600,2284368485,3250,3250,3250,3240,6728
20240214,094500,2262528760,3250,3230,3255,3230,25420
20240214,094400,2180005585,3235,3225,3235,3220,16217
20240214,094300,2127618150,3225,3220,3225,3220,3430
20240214,094200,2116567740,3220,3215,3225,3215,5133
20240214,094100,2100041625,3215,3220,3225,3215,5815
20240214,094000,2081324285,3220,3220,3220,3210,2060
20240214,093900,2074700075,3220,3210,3220,3210,3973
20240214,093800,2061934470,3210,3200,3210,3195,4199
20240214,093700,2048497150,3195,3190,3200,3170,19994
20240214,093600,1984853570,3185,3190,3195,3185,1651
20240214,093500,1979586880,3185,3195,3200,3185,3828
20240214,093400,1967367410,3185,3175,3190,3170,3313
20240214,093300,1956839060,3175,3180,3185,3175,2892
20240214,093200,1947647095,3185,3180,3185,3175,4798
20240214,093100,1932400680,3180,3185,3185,3175,5925
20240214,093000,1913579300,3180,3195,3195,3180,6963
20240214,092900,1891417045,3195,3195,3195,3185,3043
20240214,092800,1881700715,3195,3170,3195,3170,4898
20240214,092700,1866132010,3175,3195,3195,3165,23333
20240214,092600,1791987415,3195,3205,3205,3190,23901
20240214,092500,1715563845,3200,3215,3220,3200,27772
20240214,092400,1626419655,3220,3220,3235,3215,14225
20240214,092300,1580611670,3215,3240,3240,3215,12959
20240214,092200,1538812590,3240,3240,3245,3240,1984
20240214,092100,1532383545,3235,3230,3240,3225,9019
20240214,092000,1503220595,3230,3240,3240,3230,1902
20240214,091900,1497066715,3230,3220,3240,3220,8216
20240214,091800,1470536985,3220,3225,3225,3220,6751
20240214,091700,1448789020,3225,3225,3230,3220,8953
20240214,091600,1419913180,3230,3235,3245,3225,17782
20240214,091500,1362453110,3235,3225,3250,3220,56016
20240214,091400,1181089905,3230,3230,3240,3210,25135
20240214,091300,1099958890,3215,3205,3230,3200,15638
20240214,091200,1049691425,3205,3205,3205,3195,2999
20240214,091100,1040088685,3200,3210,3215,3195,17449
20240214,091000,984231435,3220,3210,3220,3210,19727
20240214,090900,920841270,3210,3200,3210,3195,15908
20240214,090800,869899880,3200,3185,3200,3185,12356
20240214,090700,830455420,3180,3175,3190,3155,12807
20240214,090600,789746035,3170,3170,3175,3155,6944
20240214,090500,767761025,3180,3165,3180,3160,23813
20240214,090400,692317700,3170,3150,3180,3140,19848
20240214,090300,629712790,3150,3150,3170,3150,18579
20240214,090200,571006945,3155,3140,3165,3135,30128
20240214,090100,476245525,3150,3145,3165,3100,53760
20240214,090000,307918070,3145,3190,3190,3120,83903