stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195900,15973196395,3020,3020,3020,3020,19400
20240214,195800,15973196395,3020,3020,3020,3020,0
20240214,195700,15973196395,3020,3020,3020,3020,0
20240214,195600,15973196395,3020,3020,3020,3020,0
20240214,195500,15973196395,3020,3020,3020,3020,0
20240214,195400,15973196395,3020,3020,3020,3020,0
20240214,195300,15973196395,3020,3020,3020,3020,0
20240214,195200,15973196395,3020,3020,3020,3020,0
20240214,195100,15973196395,3020,3020,3020,3020,0
20240214,195000,15973196395,3020,3020,3020,3020,0
20240214,194900,15973196395,3020,3020,3020,3020,0
20240214,194800,15973196395,3020,3020,3020,3020,0
20240214,194700,15973196395,3020,3020,3020,3020,0
20240214,194600,15973196395,3020,3020,3020,3020,0
20240214,194500,15973196395,3020,3020,3020,3020,0
20240214,194400,15973196395,3020,3020,3020,3020,0
20240214,194300,15973196395,3020,3020,3020,3020,0
20240214,194200,15973196395,3020,3020,3020,3020,0
20240214,194100,15973196395,3020,3020,3020,3020,0
20240214,194000,15973196395,3020,3020,3020,3020,0
20240214,193900,15973196395,3020,3020,3020,3020,0
20240214,193800,15973196395,3020,3020,3020,3020,0
20240214,193700,15973196395,3020,3020,3020,3020,0
20240214,193600,15973196395,3020,3020,3020,3020,0
20240214,193500,15973196395,3020,3020,3020,3020,0
20240214,193400,15973196395,3020,3020,3020,3020,0
20240214,193300,15973196395,3020,3020,3020,3020,0
20240214,193200,15973196395,3020,3020,3020,3020,0
20240214,193100,15973196395,3020,3020,3020,3020,0
20240214,193000,15973196395,3020,3020,3020,3020,0
20240214,192900,15973196395,3020,3020,3020,3020,19400
20240214,192800,15973196395,3020,3020,3020,3020,0
20240214,192700,15973196395,3020,3020,3020,3020,0
20240214,192600,15973196395,3020,3020,3020,3020,0
20240214,192500,15973196395,3020,3020,3020,3020,0
20240214,192400,15973196395,3020,3020,3020,3020,0
20240214,192300,15973196395,3020,3020,3020,3020,0
20240214,192200,15973196395,3020,3020,3020,3020,0
20240214,192100,15973196395,3020,3020,3020,3020,0
20240214,192000,15973196395,3020,3020,3020,3020,0
20240214,191900,15973196395,3020,3020,3020,3020,0
20240214,191800,15973196395,3020,3020,3020,3020,0
20240214,191700,15973196395,3020,3020,3020,3020,0
20240214,191600,15973196395,3020,3020,3020,3020,0
20240214,191500,15973196395,3020,3020,3020,3020,0
20240214,191400,15973196395,3020,3020,3020,3020,0
20240214,191300,15973196395,3020,3020,3020,3020,0
20240214,191200,15973196395,3020,3020,3020,3020,0
20240214,191100,15973196395,3020,3020,3020,3020,0
20240214,191000,15973196395,3020,3020,3020,3020,0
20240214,190900,15973196395,3020,3020,3020,3020,0
20240214,190800,15973196395,3020,3020,3020,3020,0
20240214,190700,15973196395,3020,3020,3020,3020,0
20240214,190600,15973196395,3020,3020,3020,3020,0
20240214,190500,15973196395,3020,3020,3020,3020,0
20240214,190400,15973196395,3020,3020,3020,3020,0
20240214,190300,15973196395,3020,3020,3020,3020,0
20240214,190200,15973196395,3020,3020,3020,3020,0
20240214,190100,15973196395,3020,3020,3020,3020,0
20240214,190000,15973196395,3020,3020,3020,3020,0
20240214,185900,15973196395,3020,3020,3020,3020,19400
20240214,185800,15973196395,3020,3020,3020,3020,0
20240214,185700,15973196395,3020,3020,3020,3020,0
20240214,185600,15973196395,3020,3020,3020,3020,0
20240214,185500,15973196395,3020,3020,3020,3020,0
20240214,185400,15973196395,3020,3020,3020,3020,0
20240214,185300,15973196395,3020,3020,3020,3020,0
20240214,185200,15973196395,3020,3020,3020,3020,0
20240214,185100,15973196395,3020,3020,3020,3020,0
20240214,185000,15973196395,3020,3020,3020,3020,0
20240214,184900,15973196395,3020,3020,3020,3020,0
20240214,184800,15973196395,3020,3020,3020,3020,0
20240214,184700,15973196395,3020,3020,3020,3020,0
20240214,184600,15973196395,3020,3020,3020,3020,0
20240214,184500,15973196395,3020,3020,3020,3020,0
20240214,184400,15973196395,3020,3020,3020,3020,0
20240214,184300,15973196395,3020,3020,3020,3020,0
20240214,184200,15973196395,3020,3020,3020,3020,0
20240214,184100,15973196395,3020,3020,3020,3020,0
20240214,184000,15973196395,3020,3020,3020,3020,0
20240214,183900,15973196395,3020,3020,3020,3020,0
20240214,183800,15973196395,3020,3020,3020,3020,0
20240214,183700,15973196395,3020,3020,3020,3020,0
20240214,183600,15973196395,3020,3020,3020,3020,0
20240214,183500,15973196395,3020,3020,3020,3020,0
20240214,183400,15973196395,3020,3020,3020,3020,0
20240214,183300,15973196395,3020,3020,3020,3020,0
20240214,183200,15973196395,3020,3020,3020,3020,0
20240214,183100,15973196395,3020,3020,3020,3020,0
20240214,183000,15973196395,3020,3020,3020,3020,0
20240214,182900,15973196395,3020,3020,3020,3020,19400
20240214,182800,15973196395,3020,3020,3020,3020,0
20240214,182700,15973196395,3020,3020,3020,3020,0
20240214,182600,15973196395,3020,3020,3020,3020,0
20240214,182500,15973196395,3020,3020,3020,3020,0
20240214,182400,15973196395,3020,3020,3020,3020,0
20240214,182300,15973196395,3020,3020,3020,3020,0
20240214,182200,15973196395,3020,3020,3020,3020,0
20240214,182100,15973196395,3020,3020,3020,3020,0
20240214,182000,15973196395,3020,3020,3020,3020,0
20240214,181900,15973196395,3020,3020,3020,3020,0
20240214,181800,15973196395,3020,3020,3020,3020,0
20240214,181700,15973196395,3020,3020,3020,3020,0
20240214,181600,15973196395,3020,3020,3020,3020,0
20240214,181500,15973196395,3020,3020,3020,3020,0
20240214,181400,15973196395,3020,3020,3020,3020,0
20240214,181300,15973196395,3020,3020,3020,3020,0
20240214,181200,15973196395,3020,3020,3020,3020,0
20240214,181100,15973196395,3020,3020,3020,3020,0
20240214,181000,15973196395,3020,3020,3020,3020,0
20240214,180900,15973196395,3020,3020,3020,3020,0
20240214,180800,15973196395,3020,3020,3020,3020,0
20240214,180700,15973196395,3020,3020,3020,3020,0
20240214,180600,15973196395,3020,3020,3020,3020,0
20240214,180500,15973196395,3020,3020,3020,3020,0
20240214,180400,15973196395,3020,3020,3020,3020,0
20240214,180300,15973196395,3020,3020,3020,3020,0
20240214,180200,15973196395,3020,3020,3020,3020,0
20240214,180100,15973196395,3020,3020,3020,3020,0
20240214,180000,15973196395,3020,3020,3020,3020,0
20240214,175900,15973196395,3020,3020,3020,3020,19400
20240214,175800,15973196395,3020,3020,3020,3020,0
20240214,175700,15973196395,3020,3020,3020,3020,0
20240214,175600,15973196395,3020,3020,3020,3020,0
20240214,175500,15973196395,3020,3020,3020,3020,0
20240214,175400,15973196395,3020,3020,3020,3020,0
20240214,175300,15973196395,3020,3020,3020,3020,0
20240214,175200,15973196395,3020,3020,3020,3020,0
20240214,175100,15973196395,3020,3020,3020,3020,0
20240214,175000,15973196395,3020,3020,3020,3020,0
20240214,174900,15973196395,3020,3020,3020,3020,0
20240214,174800,15973196395,3020,3020,3020,3020,0
20240214,174700,15973196395,3020,3020,3020,3020,0
20240214,174600,15973196395,3020,3020,3020,3020,0
20240214,174500,15973196395,3020,3020,3020,3020,0
20240214,174400,15973196395,3020,3020,3020,3020,0
20240214,174300,15973196395,3020,3020,3020,3020,0
20240214,174200,15973196395,3020,3020,3020,3020,0
20240214,174100,15973196395,3020,3020,3020,3020,0
20240214,174000,15973196395,3020,3020,3020,3020,0
20240214,173900,15973196395,3020,3020,3020,3020,0
20240214,173800,15973196395,3020,3020,3020,3020,0
20240214,173700,15973196395,3020,3020,3020,3020,0
20240214,173600,15973196395,3020,3020,3020,3020,0
20240214,173500,15973196395,3020,3020,3020,3020,0
20240214,173400,15973196395,3020,3020,3020,3020,0
20240214,173300,15973196395,3020,3020,3020,3020,0
20240214,173200,15973196395,3020,3020,3020,3020,0
20240214,173100,15973196395,3020,3020,3020,3020,0
20240214,173000,15973196395,3020,3020,3020,3020,0
20240214,172900,15973196395,3020,3020,3020,3020,19400
20240214,172800,15973196395,3020,3020,3020,3020,0
20240214,172700,15973196395,3020,3020,3020,3020,0
20240214,172600,15973196395,3020,3020,3020,3020,0
20240214,172500,15973196395,3020,3020,3020,3020,0
20240214,172400,15973196395,3020,3020,3020,3020,0
20240214,172300,15973196395,3020,3020,3020,3020,0
20240214,172200,15973196395,3020,3020,3020,3020,0
20240214,172100,15973196395,3020,3020,3020,3020,0
20240214,172000,15973196395,3020,3020,3020,3020,0
20240214,171900,15973196395,3020,3020,3020,3020,0
20240214,171800,15973196395,3020,3020,3020,3020,0
20240214,171700,15973196395,3020,3020,3020,3020,0
20240214,171600,15973196395,3020,3020,3020,3020,0
20240214,171500,15973196395,3020,3020,3020,3020,0
20240214,171400,15973196395,3020,3020,3020,3020,0
20240214,171300,15973196395,3020,3020,3020,3020,0
20240214,171200,15973196395,3020,3020,3020,3020,0
20240214,171100,15973196395,3020,3020,3020,3020,0
20240214,171000,15973196395,3020,3020,3020,3020,0
20240214,170900,15973196395,3020,3020,3020,3020,0
20240214,170800,15973196395,3020,3020,3020,3020,0
20240214,170700,15973196395,3020,3020,3020,3020,0
20240214,170600,15973196395,3020,3020,3020,3020,0
20240214,170500,15973196395,3020,3020,3020,3020,0
20240214,170400,15973196395,3020,3020,3020,3020,0
20240214,170300,15973196395,3020,3020,3020,3020,0
20240214,170200,15973196395,3020,3020,3020,3020,0
20240214,170100,15973196395,3020,3020,3020,3020,0
20240214,170000,15973196395,3020,3020,3020,3020,0
20240214,165900,15973196395,3020,3020,3020,3020,19400
20240214,165800,15973196395,3020,3020,3020,3020,0
20240214,165700,15973196395,3020,3020,3020,3020,0
20240214,165600,15973196395,3020,3020,3020,3020,0
20240214,165500,15973196395,3020,3020,3020,3020,0
20240214,165400,15973196395,3020,3020,3020,3020,0
20240214,165300,15973196395,3020,3020,3020,3020,0
20240214,165200,15973196395,3020,3020,3020,3020,0
20240214,165100,15973196395,3020,3020,3020,3020,0
20240214,165000,15973196395,3020,3020,3020,3020,0
20240214,164900,15973196395,3020,3020,3020,3020,0
20240214,164800,15973196395,3020,3020,3020,3020,0
20240214,164700,15973196395,3020,3020,3020,3020,0
20240214,164600,15973196395,3020,3020,3020,3020,0
20240214,164500,15973196395,3020,3020,3020,3020,0
20240214,164400,15973196395,3020,3020,3020,3020,0
20240214,164300,15973196395,3020,3020,3020,3020,0
20240214,164200,15973196395,3020,3020,3020,3020,0
20240214,164100,15973196395,3020,3020,3020,3020,0
20240214,164000,15973196395,3020,3020,3020,3020,0
20240214,163900,15973196395,3020,3020,3020,3020,0
20240214,163800,15973196395,3020,3020,3020,3020,0
20240214,163700,15973196395,3020,3020,3020,3020,0
20240214,163600,15973196395,3020,3020,3020,3020,0
20240214,163500,15973196395,3020,3020,3020,3020,0
20240214,163400,15973196395,3020,3020,3020,3020,0
20240214,163300,15973196395,3020,3020,3020,3020,0
20240214,163200,15973196395,3020,3020,3020,3020,0
20240214,163100,15973196395,3020,3020,3020,3020,0
20240214,163000,15973196395,3020,3020,3020,3020,0
20240214,162900,15973196395,3020,3020,3020,3020,19400
20240214,162800,15973196395,3020,3020,3020,3020,0
20240214,162700,15973196395,3020,3020,3020,3020,0
20240214,162600,15973196395,3020,3020,3020,3020,0
20240214,162500,15973196395,3020,3020,3020,3020,0
20240214,162400,15973196395,3020,3020,3020,3020,0
20240214,162300,15973196395,3020,3020,3020,3020,0
20240214,162200,15973196395,3020,3020,3020,3020,0
20240214,162100,15973196395,3020,3020,3020,3020,0
20240214,162000,15973196395,3020,3020,3020,3020,0
20240214,161900,15973196395,3020,3020,3020,3020,0
20240214,161800,15973196395,3020,3020,3020,3020,0
20240214,161700,15973196395,3020,3020,3020,3020,0
20240214,161600,15973196395,3020,3020,3020,3020,0
20240214,161500,15973196395,3020,3020,3020,3020,0
20240214,161400,15973196395,3020,3020,3020,3020,0
20240214,161300,15973196395,3020,3020,3020,3020,0
20240214,161200,15973196395,3020,3020,3020,3020,0
20240214,161100,15973196395,3020,3020,3020,3020,0
20240214,161000,15973196395,3020,3020,3020,3020,0
20240214,160900,15973196395,3020,3020,3020,3020,0
20240214,160800,15973196395,3020,3020,3020,3020,0
20240214,160700,15973196395,3020,3020,3020,3020,0
20240214,160600,15973196395,3020,3020,3020,3020,0
20240214,160500,15973196395,3020,3020,3020,3020,0
20240214,160400,15973196395,3020,3020,3020,3020,0
20240214,160300,15973196395,3020,3020,3020,3020,0
20240214,160200,15973196395,3020,3020,3020,3020,0
20240214,160100,15973196395,3020,3020,3020,3020,0
20240214,160000,15973196395,3020,3020,3020,3020,0
20240214,155900,15973196395,3020,3020,3020,3020,19400
20240214,155800,15973196395,3020,3020,3020,3020,0
20240214,155700,15973196395,3020,3020,3020,3020,0
20240214,155600,15973196395,3020,3020,3020,3020,0
20240214,155500,15973196395,3020,3020,3020,3020,0
20240214,155400,15973196395,3020,3020,3020,3020,0
20240214,155300,15973196395,3020,3020,3020,3020,0
20240214,155200,15973196395,3020,3020,3020,3020,0
20240214,155100,15973196395,3020,3020,3020,3020,0
20240214,155000,15973196395,3020,3020,3020,3020,0
20240214,154900,15973196395,3020,3020,3020,3020,0
20240214,154800,15973196395,3020,3020,3020,3020,0
20240214,154700,15973196395,3020,3020,3020,3020,0
20240214,154600,15973196395,3020,3020,3020,3020,0
20240214,154500,15973196395,3020,3020,3020,3020,0
20240214,154400,15973196395,3020,3020,3020,3020,0
20240214,154300,15973196395,3020,3020,3020,3020,0
20240214,154200,15973196395,3020,3020,3020,3020,0
20240214,154100,15973196395,3020,3020,3020,3020,0
20240214,154000,15973196395,3020,3020,3020,3020,0
20240214,153900,15973196395,3020,3020,3020,3020,0
20240214,153800,15973196395,3020,3020,3020,3020,0
20240214,153700,15973196395,3020,3020,3020,3020,0
20240214,153600,15973196395,3020,3020,3020,3020,0
20240214,153500,15973196395,3020,3020,3020,3020,0
20240214,153400,15973196395,3020,3020,3020,3020,0
20240214,153300,15973196395,3020,3020,3020,3020,0
20240214,153200,15973196395,3020,3020,3020,3020,0
20240214,153100,15973196395,3020,3020,3020,3020,0
20240214,153000,15973196395,3020,3020,3020,3020,19400
20240214,152900,15914608395,3015,3015,3015,3015,0
20240214,152800,15914608395,3015,3015,3015,3015,0
20240214,152700,15914608395,3015,3015,3015,3015,0
20240214,152600,15914608395,3015,3015,3015,3015,0
20240214,152500,15914608395,3015,3015,3015,3015,0
20240214,152400,15914608395,3015,3015,3015,3015,0
20240214,152300,15914608395,3015,3015,3015,3015,0
20240214,152200,15914608395,3015,3015,3015,3015,0
20240214,152100,15914608395,3015,3015,3015,3015,0
20240214,152000,15914608395,3015,3015,3015,3015,0
20240214,151900,15914608395,3015,3025,3025,3015,2378
20240214,151800,15907435300,3025,3025,3030,3010,16140
20240214,151700,15858688400,3025,3025,3030,3025,6506
20240214,151600,15839002620,3020,3020,3025,3020,8450
20240214,151500,15813462730,3025,3020,3025,3020,441
20240214,151400,15812129730,3025,3025,3025,3020,1141
20240214,151300,15808679955,3030,3020,3030,3020,9586
20240214,151200,15779679825,3020,3025,3025,3020,619
20240214,151100,15777807740,3020,3025,3025,3020,3106
20240214,151000,15768420625,3025,3025,3025,3020,819
20240214,150900,15765944050,3025,3020,3030,3020,5092
20240214,150800,15750525205,3025,3020,3025,3020,1714
20240214,150700,15745346190,3025,3025,3025,3020,1282
20240214,150600,15741474175,3030,3030,3030,3020,3443
20240214,150500,15731046795,3030,3025,3030,3010,14500
20240214,150400,15687287710,3025,3015,3025,3015,6446
20240214,150300,15667822795,3015,3015,3020,3015,416
20240214,150200,15666567475,3020,3020,3020,3015,4502
20240214,150100,15652974505,3020,3015,3020,3015,2592
20240214,150000,15645147365,3020,3015,3020,3010,2156
20240214,145900,15638646950,3010,3015,3015,3010,2436
20240214,145800,15631307550,3015,3015,3015,3010,7805
20240214,145700,15607808405,3015,3010,3015,3010,4579
20240214,145600,15594006355,3010,3010,3015,3010,1736
20240214,145500,15588778550,3010,3000,3010,3000,3644
20240214,145400,15577823335,3000,3010,3015,3000,39421
20240214,145300,15459376310,3010,3020,3020,3010,21740
20240214,145200,15393853135,3020,3020,3025,3020,7486
20240214,145100,15371243365,3020,3020,3025,3020,2173
20240214,145000,15364675705,3025,3025,3025,3020,8679
20240214,144900,15338460450,3025,3030,3030,3025,5418
20240214,144800,15322070990,3025,3030,3030,3025,1838
20240214,144700,15316507370,3025,3030,3030,3025,1667
20240214,144600,15311462375,3025,3020,3025,3020,4052
20240214,144500,15299211070,3020,3030,3030,3020,1133
20240214,144400,15295784940,3030,3030,3030,3025,1465
20240214,144300,15291346555,3040,3035,3040,3020,12154
20240214,144200,15254559135,3040,3035,3040,3035,5671
20240214,144100,15237340215,3035,3040,3040,3035,4059
20240214,144000,15225017735,3040,3040,3045,3040,1235
20240214,143900,15221262175,3040,3040,3040,3035,1245
20240214,143800,15217480770,3040,3045,3045,3035,2355
20240214,143700,15210321980,3035,3040,3040,3035,1107
20240214,143600,15206958700,3040,3040,3040,3040,343
20240214,143500,15205915980,3040,3030,3040,3030,1576
20240214,143400,15201131900,3030,3040,3040,3030,2089
20240214,143300,15194801070,3045,3045,3045,3030,20966
20240214,143200,15131216760,3040,3045,3045,3035,1580
20240214,143100,15126415025,3040,3040,3045,3040,895
20240214,143000,15123692065,3040,3040,3040,3035,1375
20240214,142900,15119515775,3040,3035,3040,3035,3319
20240214,142800,15109426040,3035,3040,3040,3035,626
20240214,142700,15107523710,3040,3040,3040,3035,6235
20240214,142600,15088592765,3035,3035,3035,3035,1568
20240214,142500,15083833885,3035,3040,3040,3030,3218
20240214,142400,15074070095,3040,3040,3040,3035,2360
20240214,142300,15066901850,3035,3040,3040,3030,9684
20240214,142200,15037515035,3035,3040,3040,3035,2120
20240214,142100,15031079170,3040,3040,3040,3035,3511
20240214,142000,15020422840,3040,3040,3040,3035,1354
20240214,141900,15016306685,3035,3040,3040,3035,3545
20240214,141800,15005544825,3040,3035,3040,3035,3688
20240214,141700,14994333840,3040,3045,3045,3040,2126
20240214,141600,14987868485,3045,3045,3045,3035,1930
20240214,141500,14981997400,3040,3045,3045,3040,3660
20240214,141400,14970870700,3045,3040,3045,3040,2445
20240214,141300,14963436740,3045,3045,3045,3040,840
20240214,141200,14960879550,3040,3045,3045,3040,344
20240214,141100,14959832590,3045,3040,3045,3040,2739
20240214,141000,14951502435,3045,3040,3045,3040,523
20240214,140900,14949911270,3040,3045,3050,3040,6400
20240214,140800,14930447400,3050,3050,3050,3045,1960
20240214,140700,14924475895,3050,3040,3050,3040,5346
20240214,140600,14908212250,3040,3040,3045,3035,6284
20240214,140500,14889108890,3050,3045,3050,3040,2196
20240214,140400,14882427325,3045,3050,3050,3040,2647
20240214,140300,14874378885,3050,3050,3050,3035,14268
20240214,140200,14831003220,3045,3045,3045,3040,11061
20240214,140100,14797322480,3045,3050,3050,3045,4130
20240214,140000,14784734090,3050,3055,3055,3050,666
20240214,135900,14782701625,3050,3050,3055,3050,2889
20240214,135800,14773890155,3050,3050,3055,3045,5334
20240214,135700,14757617100,3055,3055,3055,3050,10740
20240214,135600,14724857025,3055,3060,3060,3050,15161
20240214,135500,14678531900,3060,3075,3080,3060,20054
20240214,135400,14617084190,3075,3080,3080,3075,1355
20240214,135300,14612913100,3080,3080,3080,3070,3470
20240214,135200,14602250490,3080,3075,3080,3075,1885
20240214,135100,14596447190,3085,3075,3085,3075,2228
20240214,135000,14589586260,3085,3085,3085,3070,1846
20240214,134900,14583906030,3085,3075,3085,3075,2042
20240214,134800,14577623375,3075,3075,3075,3070,836
20240214,134700,14575052690,3075,3070,3075,3070,1514
20240214,134600,14570400205,3070,3070,3070,3065,1068
20240214,134500,14567121460,3065,3070,3070,3065,1645
20240214,134400,14562071825,3070,3065,3070,3060,2514
20240214,134300,14554357140,3065,3060,3070,3060,3265
20240214,134200,14544349305,3065,3060,3065,3060,1881
20240214,134100,14538587945,3060,3060,3070,3055,2544
20240214,134000,14530802020,3060,3065,3070,3060,4109
20240214,133900,14518203340,3070,3065,3070,3065,814
20240214,133800,14515704430,3070,3070,3070,3065,425
20240214,133700,14514400340,3070,3070,3075,3065,3851
20240214,133600,14502582220,3070,3080,3085,3070,4485
20240214,133500,14488769560,3085,3105,3105,3080,13669
20240214,133400,14446473670,3110,3115,3120,3110,8427
20240214,133300,14420236200,3115,3115,3120,3110,15243
20240214,133200,14372751845,3115,3115,3120,3110,24321
20240214,133100,14296970915,3115,3115,3115,3110,16634
20240214,133000,14245185165,3115,3110,3115,3110,12494
20240214,132900,14206275800,3110,3110,3115,3105,18408
20240214,132800,14149023090,3110,3100,3110,3095,96484
20240214,132700,13849722750,3100,3100,3100,3095,11413
20240214,132600,13814348290,3100,3095,3100,3090,35189
20240214,132500,13705408755,3095,3075,3095,3070,90744
20240214,132400,13425784390,3075,3065,3075,3060,12151
20240214,132300,13388504710,3065,3065,3065,3060,3560
20240214,132200,13377602550,3065,3070,3070,3065,6993
20240214,132100,13356158045,3075,3075,3075,3075,1293
20240214,132000,13352182070,3070,3070,3075,3070,1943
20240214,131900,13346214730,3070,3070,3075,3070,2854
20240214,131800,13337441320,3075,3075,3075,3070,2912
20240214,131700,13328496215,3075,3070,3075,3070,6851
20240214,131600,13307444930,3070,3070,3075,3070,3995
20240214,131500,13295174450,3075,3075,3075,3070,1343
20240214,131400,13291050250,3075,3070,3075,3070,1833
20240214,131300,13285414300,3070,3075,3080,3070,7239
20240214,131200,13263159285,3075,3075,3075,3075,3053
20240214,131100,13253771310,3075,3075,3075,3070,7233
20240214,131000,13231539570,3075,3075,3075,3070,11994
20240214,130900,13194658545,3075,3070,3075,3070,3598
20240214,130800,13183608695,3070,3065,3070,3065,1952
20240214,130700,13177616885,3065,3070,3070,3065,387
20240214,130600,13176429310,3070,3070,3070,3065,2415
20240214,130500,13169016040,3070,3065,3070,3065,10822
20240214,130400,13135844300,3065,3065,3065,3060,1916
20240214,130300,13129972580,3065,3060,3065,3060,228
20240214,130200,13129274290,3065,3065,3065,3065,2321
20240214,130100,13122160425,3060,3065,3065,3060,10321
20240214,130000,13090575625,3060,3065,3065,3060,1728
20240214,125900,13085283775,3060,3065,3065,3060,694
20240214,125800,13083158640,3065,3060,3065,3060,965
20240214,125700,13080201975,3060,3060,3065,3060,1584
20240214,125600,13075347765,3060,3060,3065,3060,1321
20240214,125500,13071301040,3065,3060,3065,3060,2415
20240214,125400,13063907485,3065,3060,3065,3060,1398
20240214,125300,13059623740,3065,3065,3065,3060,1893
20240214,125200,13053822195,3065,3070,3070,3060,3525
20240214,125100,13043018575,3070,3070,3070,3065,982
20240214,125000,13040006055,3070,3065,3070,3065,633
20240214,124900,13038063370,3065,3065,3070,3065,1268
20240214,124800,13034172655,3065,3060,3075,3060,30438
20240214,124700,12940749970,3065,3060,3065,3055,4915
20240214,124600,12925709165,3055,3060,3060,3055,1031
20240214,124500,12922554975,3055,3050,3060,3045,2166
20240214,124400,12915934795,3055,3045,3055,3045,56159
20240214,124300,12744843505,3045,3040,3045,3035,2080
20240214,124200,12738518640,3040,3040,3040,3035,9112
20240214,124100,12710821160,3040,3040,3045,3040,6146
20240214,124000,12692134320,3045,3045,3045,3040,650
20240214,123900,12690155615,3045,3045,3045,3040,1256
20240214,123800,12686332365,3045,3040,3045,3040,2143
20240214,123700,12679813370,3045,3040,3045,3040,2605
20240214,123600,12671883360,3045,3040,3045,3040,6970
20240214,123500,12650660245,3045,3040,3045,3040,1860
20240214,123400,12645003220,3045,3040,3045,3040,1006
20240214,123300,12641941680,3040,3040,3045,3040,1367
20240214,123200,12637781845,3040,3045,3045,3040,1977
20240214,123100,12631767405,3045,3045,3045,3040,626
20240214,123000,12629862665,3045,3040,3045,3040,1375
20240214,122900,12625676430,3045,3040,3045,3040,570
20240214,122800,12623941805,3040,3040,3040,3035,2450
20240214,122700,12616494305,3035,3040,3045,3035,2225
20240214,122600,12609734685,3040,3040,3045,3040,804
20240214,122500,12607288175,3045,3035,3045,3035,1248
20240214,122400,12603494675,3035,3040,3040,3035,927
20240214,122300,12600676795,3035,3040,3040,3035,8456
20240214,122200,12575006080,3040,3040,3040,3040,1803
20240214,122100,12569524960,3035,3040,3040,3035,1305
20240214,122000,12565558280,3040,3040,3040,3035,4477
20240214,121900,12551964115,3040,3040,3040,3035,1585
20240214,121800,12547145765,3040,3040,3040,3035,405
20240214,121700,12545915080,3040,3040,3045,3040,3172
20240214,121600,12536262750,3040,3040,3040,3035,5356
20240214,121500,12519997065,3040,3040,3040,3040,140
20240214,121400,12519571465,3040,3040,3040,3035,3375
20240214,121300,12509312085,3040,3035,3040,3035,670
20240214,121200,12507275810,3035,3040,3040,3035,1824
20240214,121100,12501733375,3040,3035,3040,3035,1133
20240214,121000,12498289615,3040,3040,3040,3040,1079
20240214,120900,12495009455,3040,3045,3045,3040,4654
20240214,120800,12480854705,3045,3045,3045,3040,1323
20240214,120700,12476830515,3045,3045,3045,3040,475
20240214,120600,12475384665,3045,3045,3045,3045,1145
20240214,120500,12471898140,3045,3040,3045,3040,2203
20240214,120400,12465190530,3040,3040,3045,3040,2504
20240214,120300,12457572715,3045,3045,3045,3040,277
20240214,120200,12456729300,3040,3040,3045,3040,3830
20240214,120100,12445083540,3040,3045,3045,3040,1269
20240214,120000,12441221435,3040,3045,3045,3040,2676
20240214,115900,12433083530,3045,3040,3045,3040,2231
20240214,115800,12426298000,3045,3045,3045,3040,2467
20240214,115700,12418791525,3045,3040,3045,3040,1231
20240214,115600,12415048130,3040,3045,3045,3040,1775
20240214,115500,12409644975,3040,3035,3040,3035,6437
20240214,115400,12390077520,3040,3035,3040,3035,3840
20240214,115300,12378403980,3040,3035,3040,3035,1401
20240214,115200,12374148920,3040,3040,3040,3040,726
20240214,115100,12371941880,3035,3040,3040,3035,1689
20240214,115000,12366811835,3040,3045,3045,3035,6333
20240214,114900,12347559175,3040,3040,3045,3040,2396
20240214,114800,12340273440,3045,3045,3050,3040,4979
20240214,114700,12325123045,3045,3045,3045,3045,2094
20240214,114600,12318746815,3045,3045,3050,3045,1385
20240214,114500,12314524295,3045,3050,3050,3045,971
20240214,114400,12311562965,3045,3045,3050,3045,2401
20240214,114300,12304251775,3050,3050,3050,3045,835
20240214,114200,12301705045,3050,3045,3050,3045,1790
20240214,114100,12296249250,3050,3050,3050,3045,885
20240214,114000,12293552775,3045,3045,3050,3045,530
20240214,113900,12291938290,3045,3040,3045,3040,1704
20240214,113800,12286754365,3045,3040,3045,3040,132
20240214,113700,12286352445,3050,3045,3050,3040,4198
20240214,113600,12273561645,3045,3040,3045,3040,243
20240214,113500,12272822140,3040,3045,3045,3040,378
20240214,113400,12271671765,3045,3045,3050,3035,1273
20240214,113300,12267794475,3045,3050,3050,3045,1392
20240214,113200,12263553185,3050,3040,3050,3035,2015
20240214,113100,12257422720,3035,3040,3045,3035,7881
20240214,113000,12233479790,3040,3035,3040,3035,606
20240214,112900,12231638835,3035,3045,3045,3035,1048
20240214,112800,12228451185,3035,3035,3045,3035,1235
20240214,112700,12224694920,3045,3040,3045,3040,1453
20240214,112600,12220277105,3040,3045,3045,3035,1490
20240214,112500,12215750705,3045,3040,3045,3040,232
20240214,112400,12215044285,3040,3035,3045,3035,2026
20240214,112300,12208879645,3040,3040,3045,3035,2753
20240214,112200,12200523720,3040,3045,3045,3040,1071
20240214,112100,12197263050,3040,3040,3040,3035,1463
20240214,112000,12192816075,3040,3040,3040,3035,3043
20240214,111900,12183576355,3035,3045,3045,3035,2552
20240214,111800,12175817795,3045,3050,3050,3045,4882
20240214,111700,12160947130,3045,3045,3050,3045,1109
20240214,111600,12157566520,3050,3050,3050,3045,753
20240214,111500,12155269890,3050,3045,3050,3040,5222
20240214,111400,12139370255,3040,3045,3050,3040,8071
20240214,111300,12114818905,3050,3050,3050,3045,3933
20240214,111200,12102829585,3050,3045,3050,3040,4009
20240214,111100,12090622200,3040,3045,3045,3040,4182
20240214,111000,12077889080,3045,3045,3045,3040,234
20240214,110900,12077177085,3045,3050,3050,3035,983
20240214,110800,12074188840,3035,3045,3045,3030,19187
20240214,110700,12015962430,3045,3045,3045,3040,2108
20240214,110600,12009548365,3045,3055,3055,3040,5025
20240214,110500,11994220750,3050,3050,3050,3040,7053
20240214,110400,11972730030,3050,3050,3050,3045,1794
20240214,110300,11967262955,3045,3050,3050,3045,3114
20240214,110200,11957771915,3050,3050,3050,3045,2516
20240214,110100,11950098135,3050,3060,3060,3050,4295
20240214,110000,11936998155,3055,3055,3060,3055,4227
20240214,105900,11924083005,3055,3060,3065,3055,3427
20240214,105800,11913606260,3065,3060,3070,3060,1623
20240214,105700,11908632490,3065,3070,3070,3060,1326
20240214,105600,11904564855,3065,3070,3080,3065,4642
20240214,105500,11890322205,3080,3075,3080,3070,3834
20240214,105400,11878545455,3080,3080,3080,3070,5435
20240214,105300,11861828625,3075,3070,3080,3070,10136
20240214,105200,11830664490,3075,3075,3075,3065,7508
20240214,105100,11807608140,3075,3070,3075,3070,10065
20240214,105000,11776679710,3070,3075,3075,3070,7189
20240214,104900,11754577190,3075,3060,3075,3055,36016
20240214,104800,11644303490,3060,3060,3060,3055,5879
20240214,104700,11626313850,3060,3060,3060,3055,6167
20240214,104600,11607451185,3060,3050,3060,3050,21217
20240214,104500,11542639250,3055,3055,3055,3045,12539
20240214,104400,11504392300,3045,3050,3055,3045,13243
20240214,104300,11463994065,3050,3040,3050,3035,6940
20240214,104200,11442866245,3040,3040,3040,3035,8153
20240214,104100,11418104770,3035,3035,3040,3035,2406
20240214,104000,11410792175,3035,3040,3040,3035,1293
20240214,103900,11406863325,3040,3040,3050,3035,13535
20240214,103800,11365720295,3040,3045,3050,3040,1747
20240214,103700,11360400115,3045,3050,3050,3040,2104
20240214,103600,11353994275,3045,3050,3050,3045,1854
20240214,103500,11348342725,3045,3050,3050,3045,804
20240214,103400,11345891050,3045,3045,3050,3045,2049
20240214,103300,11339650670,3045,3045,3045,3045,14691
20240214,103200,11294916575,3045,3050,3050,3045,4103
20240214,103100,11282421375,3045,3050,3050,3045,2544
20240214,103000,11274670470,3045,3050,3050,3045,1889
20240214,102900,11268909040,3040,3050,3055,3035,4181
20240214,102800,11256169025,3055,3045,3055,3035,9524
20240214,102700,11227174060,3055,3050,3055,3045,4057
20240214,102600,11214789400,3050,3050,3050,3045,3552
20240214,102500,11203970340,3050,3055,3055,3045,3466
20240214,102400,11193401105,3055,3055,3055,3050,10438
20240214,102300,11161557525,3055,3060,3060,3055,3493
20240214,102200,11150878715,3055,3060,3060,3055,1265
20240214,102100,11147008360,3060,3055,3060,3055,967
20240214,102000,11144052955,3055,3060,3060,3050,2298
20240214,101900,11137033590,3060,3055,3060,3050,9503
20240214,101800,11107997985,3055,3050,3055,3050,2804
20240214,101700,11099441965,3050,3045,3050,3045,2102
20240214,101600,11093030890,3050,3040,3050,3040,5656
20240214,101500,11075780800,3040,3045,3050,3040,2010
20240214,101400,11069668790,3035,3040,3055,3030,16167
20240214,101300,11020493590,3045,3045,3045,3040,6409
20240214,101200,11000990755,3045,3050,3050,3045,3780
20240214,101100,10989479640,3050,3055,3055,3050,15507
20240214,101000,10942182430,3050,3055,3060,3050,2556
20240214,100900,10934383730,3055,3055,3060,3050,3661
20240214,100800,10923193595,3060,3055,3060,3050,9212
20240214,100700,10895052960,3055,3055,3060,3055,5469
20240214,100600,10878344545,3060,3060,3060,3055,4716
20240214,100500,10863928820,3055,3065,3080,3055,4548
20240214,100400,10849999135,3065,3085,3085,3065,11918
20240214,100300,10813406455,3075,3080,3085,3075,4058
20240214,100200,10800915255,3085,3090,3090,3080,7350
20240214,100100,10778226645,3090,3070,3090,3070,14923
20240214,100000,10732248880,3075,3075,3075,3070,13541
20240214,095900,10690611345,3075,3065,3080,3065,11864
20240214,095800,10654134565,3065,3060,3065,3060,5858
20240214,095700,10636199885,3060,3055,3060,3050,4984
20240214,095600,10620977370,3055,3050,3060,3050,11963
20240214,095500,10584453990,3050,3045,3055,3045,4743
20240214,095400,10569996755,3045,3055,3055,3040,12448
20240214,095300,10532097635,3050,3060,3060,3045,3031
20240214,095200,10522849765,3060,3040,3065,3040,14287
20240214,095100,10479295340,3040,3080,3080,3040,17636
20240214,095000,10425376720,3080,3085,3095,3070,11915
20240214,094900,10388714680,3090,3085,3095,3085,13520
20240214,094800,10346919905,3080,3060,3080,3055,16631
20240214,094700,10295777260,3060,3080,3095,3050,25385
20240214,094600,10217849345,3080,3115,3120,3065,24640
20240214,094500,10141490430,3115,3140,3145,3110,72034
20240214,094400,9916088255,3140,3150,3150,3120,68690
20240214,094300,9700458975,3145,3130,3150,3130,81437
20240214,094200,9444635830,3130,3100,3130,3090,286398
20240214,094100,8553436495,3100,3100,3100,3090,76592
20240214,094000,8316273725,3100,3095,3100,3095,20968
20240214,093900,8251328740,3095,3085,3100,3085,52638
20240214,093800,8088441755,3090,3090,3095,3085,32204
20240214,093700,7988872200,3090,3085,3095,3080,49751
20240214,093600,7835287100,3080,3070,3085,3065,41301
20240214,093500,7708235045,3070,3045,3070,3045,37293
20240214,093400,7594277430,3045,3045,3050,3040,17534
20240214,093300,7540907780,3045,3030,3045,3025,11102
20240214,093200,7507203065,3030,3015,3030,3010,17603
20240214,093100,7454024980,3015,3005,3015,3005,11461
20240214,093000,7419501735,3005,3010,3010,3000,9372
20240214,092900,7391319405,3010,3010,3010,3000,13942
20240214,092800,7349415250,3005,3000,3015,2995,23059
20240214,092700,7280155145,3000,2990,3000,2980,15804
20240214,092600,7232875275,2985,2985,3000,2980,16459
20240214,092500,7183669145,2985,2980,2985,2960,52208
20240214,092400,7028436065,2980,3000,3015,2980,85773
20240214,092300,6771837555,3000,3015,3015,3000,35842
20240214,092200,6664006960,3010,3015,3015,3010,14343
20240214,092100,6620784895,3015,3020,3020,3010,18471
20240214,092000,6565086130,3020,3015,3030,3015,11128
20240214,091900,6531489230,3020,3035,3040,3020,45410
20240214,091800,6394055925,3035,3045,3045,3030,14346
20240214,091700,6350491010,3045,3040,3050,3035,11602
20240214,091600,6315151465,3050,3050,3060,3035,26686
20240214,091500,6233943365,3050,3025,3050,3020,37037
20240214,091400,6121617650,3025,3030,3030,3015,33848
20240214,091300,6019287450,3020,3050,3050,3010,67354
20240214,091200,5815424555,3050,3065,3075,3050,68528
20240214,091100,5605992220,3070,3060,3080,3060,23091
20240214,091000,5535115840,3060,3085,3095,3060,58117
20240214,090900,5356250115,3085,3110,3110,3085,53680
20240214,090800,5190035685,3105,3095,3115,3085,53105
20240214,090700,5025232290,3095,3100,3100,3085,47026
20240214,090600,4879815745,3095,3110,3115,3095,143276
20240214,090500,4435538530,3110,3105,3115,3085,114766
20240214,090400,4079374430,3105,3085,3115,3080,104284
20240214,090300,3756266505,3085,3090,3105,3050,119411
20240214,090200,3389041980,3100,3005,3100,2985,211126
20240214,090100,2743337565,3005,3100,3105,2955,379337
20240214,090000,1599988260,3100,3145,3180,3090,509736