stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201500,1172495565,3430,3430,3430,3430,3920
20240214,201400,1172495565,3430,3430,3430,3430,0
20240214,201300,1172495565,3430,3430,3430,3430,0
20240214,201200,1172495565,3430,3430,3430,3430,0
20240214,201100,1172495565,3430,3430,3430,3430,0
20240214,201000,1172495565,3430,3430,3430,3430,0
20240214,200900,1172495565,3430,3430,3430,3430,0
20240214,200800,1172495565,3430,3430,3430,3430,0
20240214,200700,1172495565,3430,3430,3430,3430,0
20240214,200600,1172495565,3430,3430,3430,3430,0
20240214,200500,1172495565,3430,3430,3430,3430,0
20240214,200400,1172495565,3430,3430,3430,3430,0
20240214,200300,1172495565,3430,3430,3430,3430,0
20240214,200200,1172495565,3430,3430,3430,3430,0
20240214,200100,1172495565,3430,3430,3430,3430,0
20240214,200000,1172495565,3430,3430,3430,3430,0
20240214,195900,1172495565,3430,3430,3430,3430,0
20240214,195800,1172495565,3430,3430,3430,3430,0
20240214,195700,1172495565,3430,3430,3430,3430,0
20240214,195600,1172495565,3430,3430,3430,3430,0
20240214,195500,1172495565,3430,3430,3430,3430,0
20240214,195400,1172495565,3430,3430,3430,3430,0
20240214,195300,1172495565,3430,3430,3430,3430,0
20240214,195200,1172495565,3430,3430,3430,3430,0
20240214,195100,1172495565,3430,3430,3430,3430,0
20240214,195000,1172495565,3430,3430,3430,3430,0
20240214,194900,1172495565,3430,3430,3430,3430,0
20240214,194800,1172495565,3430,3430,3430,3430,0
20240214,194700,1172495565,3430,3430,3430,3430,0
20240214,194600,1172495565,3430,3430,3430,3430,0
20240214,194500,1172495565,3430,3430,3430,3430,3920
20240214,194400,1172495565,3430,3430,3430,3430,0
20240214,194300,1172495565,3430,3430,3430,3430,0
20240214,194200,1172495565,3430,3430,3430,3430,0
20240214,194100,1172495565,3430,3430,3430,3430,0
20240214,194000,1172495565,3430,3430,3430,3430,0
20240214,193900,1172495565,3430,3430,3430,3430,0
20240214,193800,1172495565,3430,3430,3430,3430,0
20240214,193700,1172495565,3430,3430,3430,3430,0
20240214,193600,1172495565,3430,3430,3430,3430,0
20240214,193500,1172495565,3430,3430,3430,3430,0
20240214,193400,1172495565,3430,3430,3430,3430,0
20240214,193300,1172495565,3430,3430,3430,3430,0
20240214,193200,1172495565,3430,3430,3430,3430,0
20240214,193100,1172495565,3430,3430,3430,3430,0
20240214,193000,1172495565,3430,3430,3430,3430,0
20240214,192900,1172495565,3430,3430,3430,3430,0
20240214,192800,1172495565,3430,3430,3430,3430,0
20240214,192700,1172495565,3430,3430,3430,3430,0
20240214,192600,1172495565,3430,3430,3430,3430,0
20240214,192500,1172495565,3430,3430,3430,3430,0
20240214,192400,1172495565,3430,3430,3430,3430,0
20240214,192300,1172495565,3430,3430,3430,3430,0
20240214,192200,1172495565,3430,3430,3430,3430,0
20240214,192100,1172495565,3430,3430,3430,3430,0
20240214,192000,1172495565,3430,3430,3430,3430,0
20240214,191900,1172495565,3430,3430,3430,3430,0
20240214,191800,1172495565,3430,3430,3430,3430,0
20240214,191700,1172495565,3430,3430,3430,3430,0
20240214,191600,1172495565,3430,3430,3430,3430,0
20240214,191500,1172495565,3430,3430,3430,3430,3920
20240214,191400,1172495565,3430,3430,3430,3430,0
20240214,191300,1172495565,3430,3430,3430,3430,0
20240214,191200,1172495565,3430,3430,3430,3430,0
20240214,191100,1172495565,3430,3430,3430,3430,0
20240214,191000,1172495565,3430,3430,3430,3430,0
20240214,190900,1172495565,3430,3430,3430,3430,0
20240214,190800,1172495565,3430,3430,3430,3430,0
20240214,190700,1172495565,3430,3430,3430,3430,0
20240214,190600,1172495565,3430,3430,3430,3430,0
20240214,190500,1172495565,3430,3430,3430,3430,0
20240214,190400,1172495565,3430,3430,3430,3430,0
20240214,190300,1172495565,3430,3430,3430,3430,0
20240214,190200,1172495565,3430,3430,3430,3430,0
20240214,190100,1172495565,3430,3430,3430,3430,0
20240214,190000,1172495565,3430,3430,3430,3430,0
20240214,185900,1172495565,3430,3430,3430,3430,0
20240214,185800,1172495565,3430,3430,3430,3430,0
20240214,185700,1172495565,3430,3430,3430,3430,0
20240214,185600,1172495565,3430,3430,3430,3430,0
20240214,185500,1172495565,3430,3430,3430,3430,0
20240214,185400,1172495565,3430,3430,3430,3430,0
20240214,185300,1172495565,3430,3430,3430,3430,0
20240214,185200,1172495565,3430,3430,3430,3430,0
20240214,185100,1172495565,3430,3430,3430,3430,0
20240214,185000,1172495565,3430,3430,3430,3430,0
20240214,184900,1172495565,3430,3430,3430,3430,0
20240214,184800,1172495565,3430,3430,3430,3430,0
20240214,184700,1172495565,3430,3430,3430,3430,0
20240214,184600,1172495565,3430,3430,3430,3430,0
20240214,184500,1172495565,3430,3430,3430,3430,3920
20240214,184400,1172495565,3430,3430,3430,3430,0
20240214,184300,1172495565,3430,3430,3430,3430,0
20240214,184200,1172495565,3430,3430,3430,3430,0
20240214,184100,1172495565,3430,3430,3430,3430,0
20240214,184000,1172495565,3430,3430,3430,3430,0
20240214,183900,1172495565,3430,3430,3430,3430,0
20240214,183800,1172495565,3430,3430,3430,3430,0
20240214,183700,1172495565,3430,3430,3430,3430,0
20240214,183600,1172495565,3430,3430,3430,3430,0
20240214,183500,1172495565,3430,3430,3430,3430,0
20240214,183400,1172495565,3430,3430,3430,3430,0
20240214,183300,1172495565,3430,3430,3430,3430,0
20240214,183200,1172495565,3430,3430,3430,3430,0
20240214,183100,1172495565,3430,3430,3430,3430,0
20240214,183000,1172495565,3430,3430,3430,3430,0
20240214,182900,1172495565,3430,3430,3430,3430,0
20240214,182800,1172495565,3430,3430,3430,3430,0
20240214,182700,1172495565,3430,3430,3430,3430,0
20240214,182600,1172495565,3430,3430,3430,3430,0
20240214,182500,1172495565,3430,3430,3430,3430,0
20240214,182400,1172495565,3430,3430,3430,3430,0
20240214,182300,1172495565,3430,3430,3430,3430,0
20240214,182200,1172495565,3430,3430,3430,3430,0
20240214,182100,1172495565,3430,3430,3430,3430,0
20240214,182000,1172495565,3430,3430,3430,3430,0
20240214,181900,1172495565,3430,3430,3430,3430,0
20240214,181800,1172495565,3430,3430,3430,3430,0
20240214,181700,1172495565,3430,3430,3430,3430,0
20240214,181600,1172495565,3430,3430,3430,3430,0
20240214,181500,1172495565,3430,3430,3430,3430,3920
20240214,181400,1172495565,3430,3430,3430,3430,0
20240214,181300,1172495565,3430,3430,3430,3430,0
20240214,181200,1172495565,3430,3430,3430,3430,0
20240214,181100,1172495565,3430,3430,3430,3430,0
20240214,181000,1172495565,3430,3430,3430,3430,0
20240214,180900,1172495565,3430,3430,3430,3430,0
20240214,180800,1172495565,3430,3430,3430,3430,0
20240214,180700,1172495565,3430,3430,3430,3430,0
20240214,180600,1172495565,3430,3430,3430,3430,0
20240214,180500,1172495565,3430,3430,3430,3430,0
20240214,180400,1172495565,3430,3430,3430,3430,0
20240214,180300,1172495565,3430,3430,3430,3430,0
20240214,180200,1172495565,3430,3430,3430,3430,0
20240214,180100,1172495565,3430,3430,3430,3430,0
20240214,180000,1172495565,3430,3430,3430,3430,0
20240214,175900,1172495565,3430,3430,3430,3430,0
20240214,175800,1172495565,3430,3430,3430,3430,0
20240214,175700,1172495565,3430,3430,3430,3430,0
20240214,175600,1172495565,3430,3430,3430,3430,0
20240214,175500,1172495565,3430,3430,3430,3430,0
20240214,175400,1172495565,3430,3430,3430,3430,0
20240214,175300,1172495565,3430,3430,3430,3430,0
20240214,175200,1172495565,3430,3430,3430,3430,0
20240214,175100,1172495565,3430,3430,3430,3430,0
20240214,175000,1172495565,3430,3430,3430,3430,0
20240214,174900,1172495565,3430,3430,3430,3430,0
20240214,174800,1172495565,3430,3430,3430,3430,0
20240214,174700,1172495565,3430,3430,3430,3430,0
20240214,174600,1172495565,3430,3430,3430,3430,0
20240214,174500,1172495565,3430,3430,3430,3430,3920
20240214,174400,1172495565,3430,3430,3430,3430,0
20240214,174300,1172495565,3430,3430,3430,3430,0
20240214,174200,1172495565,3430,3430,3430,3430,0
20240214,174100,1172495565,3430,3430,3430,3430,0
20240214,174000,1172495565,3430,3430,3430,3430,0
20240214,173900,1172495565,3430,3430,3430,3430,0
20240214,173800,1172495565,3430,3430,3430,3430,0
20240214,173700,1172495565,3430,3430,3430,3430,0
20240214,173600,1172495565,3430,3430,3430,3430,0
20240214,173500,1172495565,3430,3430,3430,3430,0
20240214,173400,1172495565,3430,3430,3430,3430,0
20240214,173300,1172495565,3430,3430,3430,3430,0
20240214,173200,1172495565,3430,3430,3430,3430,0
20240214,173100,1172495565,3430,3430,3430,3430,0
20240214,173000,1172495565,3430,3430,3430,3430,0
20240214,172900,1172495565,3430,3430,3430,3430,0
20240214,172800,1172495565,3430,3430,3430,3430,0
20240214,172700,1172495565,3430,3430,3430,3430,0
20240214,172600,1172495565,3430,3430,3430,3430,0
20240214,172500,1172495565,3430,3430,3430,3430,0
20240214,172400,1172495565,3430,3430,3430,3430,0
20240214,172300,1172495565,3430,3430,3430,3430,0
20240214,172200,1172495565,3430,3430,3430,3430,0
20240214,172100,1172495565,3430,3430,3430,3430,0
20240214,172000,1172495565,3430,3430,3430,3430,0
20240214,171900,1172495565,3430,3430,3430,3430,0
20240214,171800,1172495565,3430,3430,3430,3430,0
20240214,171700,1172495565,3430,3430,3430,3430,0
20240214,171600,1172495565,3430,3430,3430,3430,0
20240214,171500,1172495565,3430,3430,3430,3430,3920
20240214,171400,1172495565,3430,3430,3430,3430,0
20240214,171300,1172495565,3430,3430,3430,3430,0
20240214,171200,1172495565,3430,3430,3430,3430,0
20240214,171100,1172495565,3430,3430,3430,3430,0
20240214,171000,1172495565,3430,3430,3430,3430,0
20240214,170900,1172495565,3430,3430,3430,3430,0
20240214,170800,1172495565,3430,3430,3430,3430,0
20240214,170700,1172495565,3430,3430,3430,3430,0
20240214,170600,1172495565,3430,3430,3430,3430,0
20240214,170500,1172495565,3430,3430,3430,3430,0
20240214,170400,1172495565,3430,3430,3430,3430,0
20240214,170300,1172495565,3430,3430,3430,3430,0
20240214,170200,1172495565,3430,3430,3430,3430,0
20240214,170100,1172495565,3430,3430,3430,3430,0
20240214,170000,1172495565,3430,3430,3430,3430,0
20240214,165900,1172495565,3430,3430,3430,3430,0
20240214,165800,1172495565,3430,3430,3430,3430,0
20240214,165700,1172495565,3430,3430,3430,3430,0
20240214,165600,1172495565,3430,3430,3430,3430,0
20240214,165500,1172495565,3430,3430,3430,3430,0
20240214,165400,1172495565,3430,3430,3430,3430,0
20240214,165300,1172495565,3430,3430,3430,3430,0
20240214,165200,1172495565,3430,3430,3430,3430,0
20240214,165100,1172495565,3430,3430,3430,3430,0
20240214,165000,1172495565,3430,3430,3430,3430,0
20240214,164900,1172495565,3430,3430,3430,3430,0
20240214,164800,1172495565,3430,3430,3430,3430,0
20240214,164700,1172495565,3430,3430,3430,3430,0
20240214,164600,1172495565,3430,3430,3430,3430,0
20240214,164500,1172495565,3430,3430,3430,3430,3920
20240214,164400,1172495565,3430,3430,3430,3430,0
20240214,164300,1172495565,3430,3430,3430,3430,0
20240214,164200,1172495565,3430,3430,3430,3430,0
20240214,164100,1172495565,3430,3430,3430,3430,0
20240214,164000,1172495565,3430,3430,3430,3430,0
20240214,163900,1172495565,3430,3430,3430,3430,0
20240214,163800,1172495565,3430,3430,3430,3430,0
20240214,163700,1172495565,3430,3430,3430,3430,0
20240214,163600,1172495565,3430,3430,3430,3430,0
20240214,163500,1172495565,3430,3430,3430,3430,0
20240214,163400,1172495565,3430,3430,3430,3430,0
20240214,163300,1172495565,3430,3430,3430,3430,0
20240214,163200,1172495565,3430,3430,3430,3430,0
20240214,163100,1172495565,3430,3430,3430,3430,0
20240214,163000,1172495565,3430,3430,3430,3430,0
20240214,162900,1172495565,3430,3430,3430,3430,0
20240214,162800,1172495565,3430,3430,3430,3430,0
20240214,162700,1172495565,3430,3430,3430,3430,0
20240214,162600,1172495565,3430,3430,3430,3430,0
20240214,162500,1172495565,3430,3430,3430,3430,0
20240214,162400,1172495565,3430,3430,3430,3430,0
20240214,162300,1172495565,3430,3430,3430,3430,0
20240214,162200,1172495565,3430,3430,3430,3430,0
20240214,162100,1172495565,3430,3430,3430,3430,0
20240214,162000,1172495565,3430,3430,3430,3430,0
20240214,161900,1172495565,3430,3430,3430,3430,0
20240214,161800,1172495565,3430,3430,3430,3430,0
20240214,161700,1172495565,3430,3430,3430,3430,0
20240214,161600,1172495565,3430,3430,3430,3430,0
20240214,161500,1172495565,3430,3430,3430,3430,3920
20240214,161400,1172495565,3430,3430,3430,3430,0
20240214,161300,1172495565,3430,3430,3430,3430,0
20240214,161200,1172495565,3430,3430,3430,3430,0
20240214,161100,1172495565,3430,3430,3430,3430,0
20240214,161000,1172495565,3430,3430,3430,3430,0
20240214,160900,1172495565,3430,3430,3430,3430,0
20240214,160800,1172495565,3430,3430,3430,3430,0
20240214,160700,1172495565,3430,3430,3430,3430,0
20240214,160600,1172495565,3430,3430,3430,3430,0
20240214,160500,1172495565,3430,3430,3430,3430,0
20240214,160400,1172495565,3430,3430,3430,3430,0
20240214,160300,1172495565,3430,3430,3430,3430,0
20240214,160200,1172495565,3430,3430,3430,3430,0
20240214,160100,1172495565,3430,3430,3430,3430,0
20240214,160000,1172495565,3430,3430,3430,3430,0
20240214,155900,1172495565,3430,3430,3430,3430,0
20240214,155800,1172495565,3430,3430,3430,3430,0
20240214,155700,1172495565,3430,3430,3430,3430,0
20240214,155600,1172495565,3430,3430,3430,3430,0
20240214,155500,1172495565,3430,3430,3430,3430,0
20240214,155400,1172495565,3430,3430,3430,3430,0
20240214,155300,1172495565,3430,3430,3430,3430,0
20240214,155200,1172495565,3430,3430,3430,3430,0
20240214,155100,1172495565,3430,3430,3430,3430,0
20240214,155000,1172495565,3430,3430,3430,3430,0
20240214,154900,1172495565,3430,3430,3430,3430,0
20240214,154800,1172495565,3430,3430,3430,3430,0
20240214,154700,1172495565,3430,3430,3430,3430,0
20240214,154600,1172495565,3430,3430,3430,3430,0
20240214,154500,1172495565,3430,3430,3430,3430,3920
20240214,154400,1172495565,3430,3430,3430,3430,0
20240214,154300,1172495565,3430,3430,3430,3430,0
20240214,154200,1172495565,3430,3430,3430,3430,0
20240214,154100,1172495565,3430,3430,3430,3430,0
20240214,154000,1172495565,3430,3430,3430,3430,0
20240214,153900,1172495565,3430,3430,3430,3430,0
20240214,153800,1172495565,3430,3430,3430,3430,0
20240214,153700,1172495565,3430,3430,3430,3430,0
20240214,153600,1172495565,3430,3430,3430,3430,0
20240214,153500,1172495565,3430,3430,3430,3430,0
20240214,153400,1172495565,3430,3430,3430,3430,0
20240214,153300,1172495565,3430,3430,3430,3430,0
20240214,153200,1172495565,3430,3430,3430,3430,0
20240214,153100,1172495565,3430,3430,3430,3430,0
20240214,153000,1172495565,3430,3430,3430,3430,3920
20240214,152900,1159049965,3430,3430,3430,3430,0
20240214,152800,1159049965,3430,3430,3430,3430,0
20240214,152700,1159049965,3430,3430,3430,3430,0
20240214,152600,1159049965,3430,3430,3430,3430,0
20240214,152500,1159049965,3430,3430,3430,3430,0
20240214,152400,1159049965,3430,3430,3430,3430,0
20240214,152300,1159049965,3430,3430,3430,3430,0
20240214,152200,1159049965,3430,3430,3430,3430,0
20240214,152100,1159049965,3430,3430,3430,3430,0
20240214,152000,1159049965,3430,3430,3430,3430,0
20240214,151900,1159049965,3430,3430,3430,3430,91
20240214,151800,1158737835,3440,3440,3440,3440,0
20240214,151700,1158737835,3440,3440,3440,3440,301
20240214,151600,1157702395,3440,3445,3450,3440,361
20240214,151500,1156460040,3440,3435,3440,3435,1103
20240214,151400,1152670500,3435,3435,3435,3425,349
20240214,151300,1151473685,3435,3435,3440,3430,1544
20240214,151200,1146175995,3420,3450,3450,3420,1871
20240214,151100,1139740980,3450,3450,3450,3430,1353
20240214,151000,1135093150,3450,3430,3450,3425,6015
20240214,150900,1114378895,3440,3445,3445,3440,377
20240214,150800,1113081840,3445,3430,3445,3430,23845
20240214,150700,1031085985,3425,3405,3430,3405,12106
20240214,150600,989753235,3400,3400,3400,3400,10
20240214,150500,989719235,3405,3405,3405,3405,3
20240214,150400,989709020,3405,3400,3405,3400,1805
20240214,150300,983563145,3400,3400,3405,3400,1005
20240214,150200,980144130,3400,3400,3400,3400,3001
20240214,150100,969940730,3400,3400,3400,3400,31
20240214,150000,969835330,3400,3395,3400,3395,234
20240214,145900,969040895,3400,3400,3400,3400,0
20240214,145800,969040895,3400,3400,3400,3400,50
20240214,145700,968870895,3400,3400,3400,3400,1
20240214,145600,968867495,3395,3395,3395,3395,938
20240214,145500,965682985,3395,3395,3395,3395,28
20240214,145400,965587925,3395,3395,3395,3395,10
20240214,145300,965553975,3395,3395,3395,3395,15
20240214,145200,965503050,3400,3400,3400,3400,0
20240214,145100,965503050,3400,3400,3400,3400,1
20240214,145000,965499650,3395,3400,3400,3395,150
20240214,144900,964989660,3400,3400,3400,3400,130
20240214,144800,964547660,3400,3400,3400,3400,10
20240214,144700,964513660,3400,3400,3400,3400,0
20240214,144600,964513660,3400,3400,3400,3400,1
20240214,144500,964510260,3405,3405,3405,3405,0
20240214,144400,964510260,3405,3405,3405,3405,0
20240214,144300,964510260,3405,3405,3405,3405,1
20240214,144200,964506855,3400,3400,3400,3400,0
20240214,144100,964506855,3400,3400,3400,3400,936
20240214,144000,961324455,3400,3405,3405,3400,2039
20240214,143900,954391835,3400,3400,3400,3400,41
20240214,143800,954252435,3400,3400,3400,3400,1000
20240214,143700,950852435,3405,3405,3405,3405,1400
20240214,143600,946085435,3405,3405,3405,3405,19
20240214,143500,946020740,3400,3400,3400,3400,99
20240214,143400,945684140,3400,3400,3400,3400,713
20240214,143300,943259940,3400,3395,3400,3395,2968
20240214,143200,933168840,3390,3395,3395,3385,2623
20240214,143100,924275595,3395,3395,3395,3375,13185
20240214,143000,879671360,3395,3390,3395,3390,439
20240214,142900,878181580,3390,3390,3390,3390,68
20240214,142800,877951060,3390,3390,3390,3390,100
20240214,142700,877612060,3385,3385,3385,3385,0
20240214,142600,877612060,3385,3385,3385,3385,0
20240214,142500,877612060,3385,3385,3385,3385,0
20240214,142400,877612060,3385,3390,3390,3385,1919
20240214,142300,871114000,3395,3395,3395,3395,50
20240214,142200,870944250,3395,3390,3395,3390,151
20240214,142100,870432355,3390,3395,3395,3390,2
20240214,142000,870425570,3390,3395,3395,3390,32
20240214,141900,870317075,3395,3395,3395,3395,0
20240214,141800,870317075,3395,3395,3395,3395,0
20240214,141700,870317075,3395,3395,3395,3395,1
20240214,141600,870313680,3395,3395,3395,3395,321
20240214,141500,869223885,3395,3395,3395,3395,0
20240214,141400,869223885,3395,3395,3395,3395,1000
20240214,141300,865828885,3395,3395,3395,3395,0
20240214,141200,865828885,3395,3395,3395,3395,1462
20240214,141100,860865395,3400,3395,3400,3395,1532
20240214,141000,855664250,3385,3385,3385,3385,0
20240214,140900,855664250,3385,3385,3385,3385,0
20240214,140800,855664250,3385,3385,3385,3385,0
20240214,140700,855664250,3385,3385,3385,3385,1
20240214,140600,855660865,3400,3400,3400,3400,0
20240214,140500,855660865,3400,3400,3400,3400,1
20240214,140400,855657465,3400,3400,3400,3385,302
20240214,140300,854630680,3390,3390,3390,3390,0
20240214,140200,854630680,3390,3390,3390,3390,677
20240214,140100,852335650,3390,3390,3390,3390,0
20240214,140000,852335650,3390,3390,3390,3390,0
20240214,135900,852335650,3390,3390,3390,3390,21
20240214,135800,852264460,3390,3390,3390,3390,50
20240214,135700,852094960,3390,3390,3390,3390,94
20240214,135600,851776300,3400,3400,3400,3400,0
20240214,135500,851776300,3400,3400,3400,3400,0
20240214,135400,851776300,3400,3395,3400,3395,11
20240214,135300,851738950,3390,3390,3390,3390,0
20240214,135200,851738950,3390,3390,3390,3390,0
20240214,135100,851738950,3390,3390,3390,3390,0
20240214,135000,851738950,3390,3390,3390,3390,0
20240214,134900,851738950,3390,3390,3390,3390,0
20240214,134800,851738950,3390,3390,3390,3390,30
20240214,134700,851637250,3395,3395,3395,3395,165
20240214,134600,851077075,3395,3395,3395,3395,0
20240214,134500,851077075,3395,3395,3395,3395,0
20240214,134400,851077075,3395,3395,3395,3395,0
20240214,134300,851077075,3395,3395,3395,3395,0
20240214,134200,851077075,3395,3395,3395,3395,1
20240214,134100,851073680,3390,3390,3390,3390,88
20240214,134000,850775360,3385,3385,3385,3385,50
20240214,133900,850606110,3390,3390,3390,3390,10
20240214,133800,850572210,3390,3390,3390,3390,0
20240214,133700,850572210,3390,3385,3390,3385,2
20240214,133600,850565435,3390,3390,3390,3390,1
20240214,133500,850562045,3385,3385,3385,3385,3
20240214,133400,850551890,3385,3385,3385,3385,15
20240214,133300,850501115,3395,3395,3395,3395,1
20240214,133200,850497720,3395,3395,3395,3395,9
20240214,133100,850467165,3395,3395,3395,3395,0
20240214,133000,850467165,3395,3395,3395,3395,1
20240214,132900,850463770,3395,3395,3395,3395,0
20240214,132800,850463770,3395,3395,3395,3395,1
20240214,132700,850460375,3385,3385,3385,3385,200
20240214,132600,849783375,3400,3400,3400,3400,1
20240214,132500,849779975,3380,3380,3380,3380,0
20240214,132400,849779975,3380,3380,3380,3380,0
20240214,132300,849779975,3380,3380,3380,3380,0
20240214,132200,849779975,3380,3380,3380,3380,0
20240214,132100,849779975,3380,3385,3385,3380,3060
20240214,132000,839427940,3385,3385,3385,3385,2
20240214,131900,839421170,3390,3390,3390,3390,100
20240214,131800,839082170,3400,3400,3400,3400,20
20240214,131700,839014170,3400,3400,3400,3400,0
20240214,131600,839014170,3400,3400,3400,3400,22
20240214,131500,838939370,3400,3400,3400,3400,0
20240214,131400,838939370,3400,3400,3400,3400,11
20240214,131300,838901970,3390,3400,3400,3390,201
20240214,131200,838220570,3385,3385,3385,3385,7
20240214,131100,838196875,3385,3385,3385,3385,8462
20240214,131000,809553005,3400,3400,3400,3400,0
20240214,130900,809553005,3400,3400,3400,3400,0
20240214,130800,809553005,3400,3400,3400,3400,100
20240214,130700,809213005,3400,3400,3400,3400,1
20240214,130600,809209605,3385,3385,3385,3385,0
20240214,130500,809209605,3385,3385,3385,3385,50
20240214,130400,809040355,3385,3385,3385,3385,0
20240214,130300,809040355,3385,3385,3385,3385,32
20240214,130200,808932035,3385,3385,3400,3385,115
20240214,130100,808542685,3385,3385,3385,3385,45
20240214,130000,808390360,3400,3400,3400,3400,0
20240214,125900,808390360,3400,3400,3400,3400,0
20240214,125800,808390360,3400,3400,3400,3385,21
20240214,125700,808319110,3385,3400,3400,3385,393
20240214,125600,806986845,3400,3400,3400,3400,713
20240214,125500,804562645,3400,3400,3400,3400,0
20240214,125400,804562645,3400,3400,3400,3400,14
20240214,125300,804515045,3400,3400,3400,3400,10
20240214,125200,804481045,3405,3405,3405,3400,502
20240214,125100,802771740,3405,3405,3405,3405,0
20240214,125000,802771740,3405,3405,3405,3405,0
20240214,124900,802771740,3405,3405,3405,3405,0
20240214,124800,802771740,3405,3405,3410,3405,718
20240214,124700,800323870,3410,3405,3410,3405,2902
20240214,124600,790442550,3405,3400,3405,3400,12493
20240214,124500,747965600,3400,3400,3400,3400,61
20240214,124400,747758200,3400,3390,3400,3390,14023
20240214,124300,700118750,3390,3390,3390,3390,1
20240214,124200,700115360,3390,3390,3390,3390,0
20240214,124100,700115360,3390,3385,3390,3385,156
20240214,124000,699587230,3385,3385,3385,3385,120
20240214,123900,699181030,3385,3385,3385,3385,151
20240214,123800,698669895,3385,3385,3385,3385,7
20240214,123700,698646200,3385,3390,3390,3385,12
20240214,123600,698605560,3390,3390,3390,3390,20
20240214,123500,698537760,3390,3390,3390,3390,2
20240214,123400,698530980,3390,3390,3390,3390,0
20240214,123300,698530980,3390,3390,3390,3390,103
20240214,123200,698181810,3390,3395,3395,3390,351
20240214,123100,696990415,3395,3390,3395,3390,102
20240214,123000,696644130,3395,3395,3395,3395,1
20240214,122900,696640735,3390,3390,3390,3390,44
20240214,122800,696491575,3390,3390,3390,3390,0
20240214,122700,696491575,3390,3385,3390,3385,57
20240214,122600,696298380,3385,3395,3395,3385,155
20240214,122500,695773695,3385,3385,3385,3385,0
20240214,122400,695773695,3385,3385,3385,3385,100
20240214,122300,695435195,3385,3385,3385,3385,2
20240214,122200,695428425,3385,3385,3385,3385,101
20240214,122100,695086540,3395,3395,3395,3395,1
20240214,122000,695083145,3395,3395,3395,3395,0
20240214,121900,695083145,3395,3395,3395,3390,129
20240214,121800,694645290,3400,3400,3400,3400,0
20240214,121700,694645290,3400,3380,3400,3380,2301
20240214,121600,686841725,3380,3380,3380,3380,285
20240214,121500,685878425,3385,3385,3385,3385,49
20240214,121400,685712560,3385,3385,3385,3385,0
20240214,121300,685712560,3385,3385,3385,3385,0
20240214,121200,685712560,3385,3385,3385,3385,0
20240214,121100,685712560,3385,3380,3385,3380,6
20240214,121000,685692275,3380,3380,3380,3380,0
20240214,120900,685692275,3380,3380,3380,3380,2
20240214,120800,685685515,3385,3385,3385,3385,0
20240214,120700,685685515,3385,3385,3385,3385,0
20240214,120600,685685515,3385,3385,3385,3385,0
20240214,120500,685685515,3385,3385,3385,3385,10
20240214,120400,685651665,3385,3385,3385,3385,10
20240214,120300,685617815,3375,3375,3375,3375,0
20240214,120200,685617815,3375,3375,3375,3375,0
20240214,120100,685617815,3375,3375,3375,3375,4
20240214,120000,685604315,3385,3385,3385,3385,0
20240214,115900,685604315,3385,3380,3385,3380,804
20240214,115800,682886770,3380,3380,3380,3380,50
20240214,115700,682717770,3380,3380,3380,3380,56
20240214,115600,682528490,3375,3385,3385,3375,46
20240214,115500,682373200,3385,3380,3385,3380,94
20240214,115400,682055475,3385,3385,3385,3385,0
20240214,115300,682055475,3385,3385,3385,3385,200
20240214,115200,681378475,3385,3385,3385,3385,0
20240214,115100,681378475,3385,3385,3385,3385,10
20240214,115000,681344625,3395,3380,3395,3380,1354
20240214,114900,676758200,3375,3390,3390,3375,3818
20240214,114800,663855550,3390,3390,3390,3390,353
20240214,114700,662658880,3390,3395,3400,3390,2397
20240214,114600,654509910,3395,3385,3395,3385,1140
20240214,114500,650642305,3390,3390,3390,3390,0
20240214,114400,650642305,3390,3390,3390,3390,60
20240214,114300,650438905,3400,3400,3400,3400,500
20240214,114200,648738905,3385,3395,3400,3385,6535
20240214,114100,626543755,3395,3390,3400,3390,12703
20240214,114000,583429770,3385,3355,3385,3355,10487
20240214,113900,548070320,3350,3350,3350,3350,40
20240214,113800,547936320,3350,3350,3350,3350,40
20240214,113700,547802320,3350,3350,3350,3350,850
20240214,113600,544954820,3355,3355,3355,3355,1
20240214,113500,544951465,3355,3355,3355,3355,10
20240214,113400,544917915,3355,3355,3355,3355,1
20240214,113300,544914560,3350,3350,3350,3350,0
20240214,113200,544914560,3350,3355,3355,3350,104
20240214,113100,544565645,3350,3350,3350,3350,100
20240214,113000,544230645,3355,3355,3355,3355,0
20240214,112900,544230645,3355,3355,3355,3355,150
20240214,112800,543727395,3355,3350,3355,3350,1203
20240214,112700,539696580,3350,3350,3350,3350,851
20240214,112600,536845730,3350,3350,3350,3350,0
20240214,112500,536845730,3350,3350,3350,3350,300
20240214,112400,535840730,3350,3350,3350,3350,10
20240214,112300,535807230,3350,3350,3350,3350,0
20240214,112200,535807230,3350,3355,3355,3350,307
20240214,112100,534778245,3355,3355,3355,3355,1
20240214,112000,534774890,3355,3355,3355,3355,143
20240214,111900,534295125,3355,3355,3355,3355,2490
20240214,111800,525941175,3365,3365,3365,3365,0
20240214,111700,525941175,3365,3365,3365,3365,0
20240214,111600,525941175,3365,3360,3365,3360,1001
20240214,111500,522575835,3360,3360,3360,3360,177
20240214,111400,521981115,3355,3355,3355,3355,1
20240214,111300,521977760,3355,3360,3360,3355,41
20240214,111200,521840200,3355,3355,3355,3350,90
20240214,111100,521538500,3355,3355,3355,3355,33
20240214,111000,521427785,3355,3355,3355,3355,114
20240214,110900,521045315,3355,3355,3355,3355,78
20240214,110800,520783625,3355,3355,3355,3355,0
20240214,110700,520783625,3355,3355,3355,3355,3006
20240214,110600,510698495,3355,3360,3360,3355,513
20240214,110500,508976310,3360,3360,3360,3360,0
20240214,110400,508976310,3360,3360,3360,3360,173
20240214,110300,508395030,3360,3365,3365,3360,2855
20240214,110200,498800540,3365,3365,3365,3365,0
20240214,110100,498800540,3365,3365,3365,3365,40
20240214,110000,498665940,3365,3370,3370,3365,71
20240214,105900,498427020,3365,3365,3365,3365,464
20240214,105800,496865660,3365,3365,3365,3365,1846
20240214,105700,490653870,3370,3370,3370,3365,112
20240214,105600,490276850,3370,3370,3370,3370,27
20240214,105500,490185860,3370,3370,3370,3370,1389
20240214,105400,485504930,3370,3375,3375,3370,221
20240214,105300,484759720,3375,3375,3375,3375,0
20240214,105200,484759720,3375,3375,3375,3375,195
20240214,105100,484101595,3375,3380,3380,3375,72
20240214,105000,483858435,3375,3375,3375,3375,22
20240214,104900,483784185,3375,3375,3375,3375,28
20240214,104800,483689685,3375,3375,3375,3375,891
20240214,104700,480682560,3375,3380,3380,3375,414
20240214,104600,479285060,3375,3375,3375,3375,327
20240214,104500,478181435,3375,3370,3375,3370,166
20240214,104400,477621245,3370,3370,3370,3370,436
20240214,104300,476151925,3370,3370,3370,3370,1502
20240214,104200,471090185,3375,3385,3385,3375,1397
20240214,104100,466373250,3375,3375,3375,3375,100
20240214,104000,466035750,3375,3375,3375,3375,2
20240214,103900,466029000,3375,3385,3385,3375,1985
20240214,103800,459319865,3385,3380,3385,3370,2531
20240214,103700,450762630,3370,3370,3370,3370,30
20240214,103600,450661530,3370,3370,3370,3370,0
20240214,103500,450661530,3370,3370,3370,3370,2
20240214,103400,450654790,3380,3375,3380,3375,1100
20240214,103300,446936865,3375,3370,3375,3370,29
20240214,103200,446838995,3375,3375,3375,3375,916
20240214,103100,443747495,3380,3380,3380,3380,401
20240214,103000,442392115,3380,3380,3380,3375,5203
20240214,102900,424831135,3380,3385,3390,3380,5302
20240214,102800,406896575,3390,3390,3390,3380,4533
20240214,102700,391561215,3395,3385,3395,3380,7570
20240214,102600,365937010,3385,3370,3385,3370,12045
20240214,102500,325274850,3370,3360,3370,3360,7208
20240214,102400,301018710,3355,3350,3360,3350,3749
20240214,102300,288429595,3350,3350,3350,3350,916
20240214,102200,285360995,3355,3355,3360,3355,1466
20240214,102100,280442545,3355,3345,3355,3345,3063
20240214,102000,270166520,3340,3355,3355,3340,72
20240214,101900,269925875,3355,3355,3355,3340,3025
20240214,101800,259777180,3355,3355,3355,3355,16
20240214,101700,259723500,3350,3340,3355,3335,8289
20240214,101600,231961820,3340,3335,3350,3335,43
20240214,101500,231818230,3335,3340,3355,3335,36
20240214,101400,231698005,3355,3355,3355,3355,590
20240214,101300,229718555,3350,3325,3350,3325,20126
20240214,101200,162474735,3325,3300,3325,3300,7447
20240214,101100,137823850,3300,3300,3300,3300,0
20240214,101000,137823850,3300,3290,3300,3280,3833
20240214,100900,125231775,3300,3290,3300,3285,8336
20240214,100800,97843870,3305,3305,3305,3305,0
20240214,100700,97843870,3305,3305,3305,3305,0
20240214,100600,97843870,3305,3305,3305,3305,0
20240214,100500,97843870,3305,3305,3305,3305,0
20240214,100400,97843870,3305,3305,3305,3305,1
20240214,100300,97840565,3290,3290,3290,3290,2
20240214,100200,97833985,3305,3305,3305,3305,97
20240214,100100,97513400,3305,3305,3305,3305,1
20240214,100000,97510095,3290,3290,3290,3290,40
20240214,095900,97378495,3305,3305,3305,3305,127
20240214,095800,96958760,3295,3295,3295,3295,0
20240214,095700,96958760,3295,3295,3295,3295,0
20240214,095600,96958760,3295,3300,3300,3295,159
20240214,095500,96434710,3300,3300,3300,3300,1
20240214,095400,96431410,3300,3300,3300,3300,17
20240214,095300,96375310,3300,3305,3305,3300,54
20240214,095200,96196990,3305,3295,3305,3295,2919
20240214,095100,86578635,3290,3295,3295,3290,112
20240214,095000,86209795,3295,3295,3295,3295,0
20240214,094900,86209795,3295,3295,3295,3295,0
20240214,094800,86209795,3295,3295,3310,3295,196
20240214,094700,85563885,3310,3310,3310,3310,0
20240214,094600,85563885,3310,3310,3310,3310,66
20240214,094500,85345425,3310,3310,3310,3310,0
20240214,094400,85345425,3310,3310,3315,3300,566
20240214,094300,83476700,3310,3310,3310,3310,326
20240214,094200,82397640,3310,3310,3310,3310,0
20240214,094100,82397640,3310,3310,3310,3310,1
20240214,094000,82394330,3300,3300,3300,3300,61
20240214,093900,82193030,3305,3305,3305,3305,574
20240214,093800,80295960,3305,3305,3305,3305,2
20240214,093700,80289350,3305,3305,3305,3305,1
20240214,093600,80286045,3305,3300,3305,3300,4432
20240214,093500,65645515,3300,3295,3300,3295,147
20240214,093400,65161140,3295,3295,3295,3295,0
20240214,093300,65161140,3295,3295,3295,3295,0
20240214,093200,65161140,3295,3295,3295,3295,0
20240214,093100,65161140,3295,3295,3295,3295,2
20240214,093000,65154550,3295,3290,3295,3290,26
20240214,092900,65069005,3295,3295,3295,3295,0
20240214,092800,65069005,3295,3295,3295,3295,0
20240214,092700,65069005,3295,3295,3295,3295,0
20240214,092600,65069005,3295,3295,3295,3295,3
20240214,092500,65059120,3295,3295,3295,3295,35
20240214,092400,64943795,3300,3300,3300,3295,120
20240214,092300,64547815,3300,3300,3300,3290,405
20240214,092200,63211395,3300,3290,3300,3290,80
20240214,092100,62948095,3290,3290,3290,3290,164
20240214,092000,62408535,3305,3305,3305,3305,0
20240214,091900,62408535,3305,3300,3305,3280,1318
20240214,091800,58072645,3300,3300,3305,3300,118
20240214,091700,57683170,3280,3300,3300,3280,1701
20240214,091600,52089900,3300,3300,3300,3300,1302
20240214,091500,47793300,3300,3300,3300,3300,0
20240214,091400,47793300,3300,3295,3300,3295,2
20240214,091300,47786705,3300,3295,3300,3275,1940
20240214,091200,41398710,3275,3285,3285,3275,1495
20240214,091100,36494660,3300,3300,3300,3300,34
20240214,091000,36382460,3305,3305,3305,3305,0
20240214,090900,36382460,3305,3300,3305,3300,1022
20240214,090800,33009855,3300,3300,3300,3300,1
20240214,090700,33006555,3295,3285,3295,3255,5410
20240214,090600,15244325,3280,3265,3280,3265,3504
20240214,090500,3755370,3250,3265,3265,3250,13
20240214,090400,3713105,3250,3250,3250,3250,0
20240214,090300,3713105,3250,3250,3250,3250,80
20240214,090200,3453105,3275,3275,3275,3275,1
20240214,090100,3449830,3250,3275,3275,3250,37
20240214,090000,3329200,3280,3280,3280,3280,1015