stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205800,31391669705,3320,3320,3320,3320,64447
20250214,205700,31391669705,3320,3320,3320,3320,0
20250214,205600,31391669705,3320,3320,3320,3320,0
20250214,205500,31391669705,3320,3320,3320,3320,0
20250214,205400,31391669705,3320,3320,3320,3320,0
20250214,205300,31391669705,3320,3320,3320,3320,0
20250214,205200,31391669705,3320,3320,3320,3320,0
20250214,205100,31391669705,3320,3320,3320,3320,0
20250214,205000,31391669705,3320,3320,3320,3320,0
20250214,204900,31391669705,3320,3320,3320,3320,0
20250214,204800,31391669705,3320,3320,3320,3320,0
20250214,204700,31391669705,3320,3320,3320,3320,0
20250214,204600,31391669705,3320,3320,3320,3320,0
20250214,204500,31391669705,3320,3320,3320,3320,0
20250214,204400,31391669705,3320,3320,3320,3320,0
20250214,204300,31391669705,3320,3320,3320,3320,0
20250214,204200,31391669705,3320,3320,3320,3320,0
20250214,204100,31391669705,3320,3320,3320,3320,0
20250214,204000,31391669705,3320,3320,3320,3320,0
20250214,203900,31391669705,3320,3320,3320,3320,0
20250214,203800,31391669705,3320,3320,3320,3320,0
20250214,203700,31391669705,3320,3320,3320,3320,0
20250214,203600,31391669705,3320,3320,3320,3320,0
20250214,203500,31391669705,3320,3320,3320,3320,0
20250214,203400,31391669705,3320,3320,3320,3320,0
20250214,203300,31391669705,3320,3320,3320,3320,0
20250214,203200,31391669705,3320,3320,3320,3320,0
20250214,203100,31391669705,3320,3320,3320,3320,0
20250214,203000,31391669705,3320,3320,3320,3320,0
20250214,202900,31391669705,3320,3320,3320,3320,0
20250214,202800,31391669705,3320,3320,3320,3320,64447
20250214,202700,31391669705,3320,3320,3320,3320,0
20250214,202600,31391669705,3320,3320,3320,3320,0
20250214,202500,31391669705,3320,3320,3320,3320,0
20250214,202400,31391669705,3320,3320,3320,3320,0
20250214,202300,31391669705,3320,3320,3320,3320,0
20250214,202200,31391669705,3320,3320,3320,3320,0
20250214,202100,31391669705,3320,3320,3320,3320,0
20250214,202000,31391669705,3320,3320,3320,3320,0
20250214,201900,31391669705,3320,3320,3320,3320,0
20250214,201800,31391669705,3320,3320,3320,3320,0
20250214,201700,31391669705,3320,3320,3320,3320,0
20250214,201600,31391669705,3320,3320,3320,3320,0
20250214,201500,31391669705,3320,3320,3320,3320,0
20250214,201400,31391669705,3320,3320,3320,3320,0
20250214,201300,31391669705,3320,3320,3320,3320,0
20250214,201200,31391669705,3320,3320,3320,3320,0
20250214,201100,31391669705,3320,3320,3320,3320,0
20250214,201000,31391669705,3320,3320,3320,3320,0
20250214,200900,31391669705,3320,3320,3320,3320,0
20250214,200800,31391669705,3320,3320,3320,3320,0
20250214,200700,31391669705,3320,3320,3320,3320,0
20250214,200600,31391669705,3320,3320,3320,3320,0
20250214,200500,31391669705,3320,3320,3320,3320,0
20250214,200400,31391669705,3320,3320,3320,3320,0
20250214,200300,31391669705,3320,3320,3320,3320,0
20250214,200200,31391669705,3320,3320,3320,3320,0
20250214,200100,31391669705,3320,3320,3320,3320,0
20250214,200000,31391669705,3320,3320,3320,3320,0
20250214,195900,31391669705,3320,3320,3320,3320,0
20250214,195800,31391669705,3320,3320,3320,3320,64447
20250214,195700,31391669705,3320,3320,3320,3320,0
20250214,195600,31391669705,3320,3320,3320,3320,0
20250214,195500,31391669705,3320,3320,3320,3320,0
20250214,195400,31391669705,3320,3320,3320,3320,0
20250214,195300,31391669705,3320,3320,3320,3320,0
20250214,195200,31391669705,3320,3320,3320,3320,0
20250214,195100,31391669705,3320,3320,3320,3320,0
20250214,195000,31391669705,3320,3320,3320,3320,0
20250214,194900,31391669705,3320,3320,3320,3320,0
20250214,194800,31391669705,3320,3320,3320,3320,0
20250214,194700,31391669705,3320,3320,3320,3320,0
20250214,194600,31391669705,3320,3320,3320,3320,0
20250214,194500,31391669705,3320,3320,3320,3320,0
20250214,194400,31391669705,3320,3320,3320,3320,0
20250214,194300,31391669705,3320,3320,3320,3320,0
20250214,194200,31391669705,3320,3320,3320,3320,0
20250214,194100,31391669705,3320,3320,3320,3320,0
20250214,194000,31391669705,3320,3320,3320,3320,0
20250214,193900,31391669705,3320,3320,3320,3320,0
20250214,193800,31391669705,3320,3320,3320,3320,0
20250214,193700,31391669705,3320,3320,3320,3320,0
20250214,193600,31391669705,3320,3320,3320,3320,0
20250214,193500,31391669705,3320,3320,3320,3320,0
20250214,193400,31391669705,3320,3320,3320,3320,0
20250214,193300,31391669705,3320,3320,3320,3320,0
20250214,193200,31391669705,3320,3320,3320,3320,0
20250214,193100,31391669705,3320,3320,3320,3320,0
20250214,193000,31391669705,3320,3320,3320,3320,0
20250214,192900,31391669705,3320,3320,3320,3320,0
20250214,192800,31391669705,3320,3320,3320,3320,64447
20250214,192700,31391669705,3320,3320,3320,3320,0
20250214,192600,31391669705,3320,3320,3320,3320,0
20250214,192500,31391669705,3320,3320,3320,3320,0
20250214,192400,31391669705,3320,3320,3320,3320,0
20250214,192300,31391669705,3320,3320,3320,3320,0
20250214,192200,31391669705,3320,3320,3320,3320,0
20250214,192100,31391669705,3320,3320,3320,3320,0
20250214,192000,31391669705,3320,3320,3320,3320,0
20250214,191900,31391669705,3320,3320,3320,3320,0
20250214,191800,31391669705,3320,3320,3320,3320,0
20250214,191700,31391669705,3320,3320,3320,3320,0
20250214,191600,31391669705,3320,3320,3320,3320,0
20250214,191500,31391669705,3320,3320,3320,3320,0
20250214,191400,31391669705,3320,3320,3320,3320,0
20250214,191300,31391669705,3320,3320,3320,3320,0
20250214,191200,31391669705,3320,3320,3320,3320,0
20250214,191100,31391669705,3320,3320,3320,3320,0
20250214,191000,31391669705,3320,3320,3320,3320,0
20250214,190900,31391669705,3320,3320,3320,3320,0
20250214,190800,31391669705,3320,3320,3320,3320,0
20250214,190700,31391669705,3320,3320,3320,3320,0
20250214,190600,31391669705,3320,3320,3320,3320,0
20250214,190500,31391669705,3320,3320,3320,3320,0
20250214,190400,31391669705,3320,3320,3320,3320,0
20250214,190300,31391669705,3320,3320,3320,3320,0
20250214,190200,31391669705,3320,3320,3320,3320,0
20250214,190100,31391669705,3320,3320,3320,3320,0
20250214,190000,31391669705,3320,3320,3320,3320,0
20250214,185900,31391669705,3320,3320,3320,3320,0
20250214,185800,31391669705,3320,3320,3320,3320,64447
20250214,185700,31391669705,3320,3320,3320,3320,0
20250214,185600,31391669705,3320,3320,3320,3320,0
20250214,185500,31391669705,3320,3320,3320,3320,0
20250214,185400,31391669705,3320,3320,3320,3320,0
20250214,185300,31391669705,3320,3320,3320,3320,0
20250214,185200,31391669705,3320,3320,3320,3320,0
20250214,185100,31391669705,3320,3320,3320,3320,0
20250214,185000,31391669705,3320,3320,3320,3320,0
20250214,184900,31391669705,3320,3320,3320,3320,0
20250214,184800,31391669705,3320,3320,3320,3320,0
20250214,184700,31391669705,3320,3320,3320,3320,0
20250214,184600,31391669705,3320,3320,3320,3320,0
20250214,184500,31391669705,3320,3320,3320,3320,0
20250214,184400,31391669705,3320,3320,3320,3320,0
20250214,184300,31391669705,3320,3320,3320,3320,0
20250214,184200,31391669705,3320,3320,3320,3320,0
20250214,184100,31391669705,3320,3320,3320,3320,0
20250214,184000,31391669705,3320,3320,3320,3320,0
20250214,183900,31391669705,3320,3320,3320,3320,0
20250214,183800,31391669705,3320,3320,3320,3320,0
20250214,183700,31391669705,3320,3320,3320,3320,0
20250214,183600,31391669705,3320,3320,3320,3320,0
20250214,183500,31391669705,3320,3320,3320,3320,0
20250214,183400,31391669705,3320,3320,3320,3320,0
20250214,183300,31391669705,3320,3320,3320,3320,0
20250214,183200,31391669705,3320,3320,3320,3320,0
20250214,183100,31391669705,3320,3320,3320,3320,0
20250214,183000,31391669705,3320,3320,3320,3320,0
20250214,182900,31391669705,3320,3320,3320,3320,0
20250214,182800,31391669705,3320,3320,3320,3320,64447
20250214,182700,31391669705,3320,3320,3320,3320,0
20250214,182600,31391669705,3320,3320,3320,3320,0
20250214,182500,31391669705,3320,3320,3320,3320,0
20250214,182400,31391669705,3320,3320,3320,3320,0
20250214,182300,31391669705,3320,3320,3320,3320,0
20250214,182200,31391669705,3320,3320,3320,3320,0
20250214,182100,31391669705,3320,3320,3320,3320,0
20250214,182000,31391669705,3320,3320,3320,3320,0
20250214,181900,31391669705,3320,3320,3320,3320,0
20250214,181800,31391669705,3320,3320,3320,3320,0
20250214,181700,31391669705,3320,3320,3320,3320,0
20250214,181600,31391669705,3320,3320,3320,3320,0
20250214,181500,31391669705,3320,3320,3320,3320,0
20250214,181400,31391669705,3320,3320,3320,3320,0
20250214,181300,31391669705,3320,3320,3320,3320,0
20250214,181200,31391669705,3320,3320,3320,3320,0
20250214,181100,31391669705,3320,3320,3320,3320,0
20250214,181000,31391669705,3320,3320,3320,3320,0
20250214,180900,31391669705,3320,3320,3320,3320,0
20250214,180800,31391669705,3320,3320,3320,3320,0
20250214,180700,31391669705,3320,3320,3320,3320,0
20250214,180600,31391669705,3320,3320,3320,3320,0
20250214,180500,31391669705,3320,3320,3320,3320,0
20250214,180400,31391669705,3320,3320,3320,3320,0
20250214,180300,31391669705,3320,3320,3320,3320,0
20250214,180200,31391669705,3320,3320,3320,3320,0
20250214,180100,31391669705,3320,3320,3320,3320,0
20250214,180000,31391669705,3320,3320,3320,3320,0
20250214,175900,31391669705,3320,3320,3320,3320,0
20250214,175800,31391669705,3320,3320,3320,3320,64447
20250214,175700,31391669705,3320,3320,3320,3320,0
20250214,175600,31391669705,3320,3320,3320,3320,0
20250214,175500,31391669705,3320,3320,3320,3320,0
20250214,175400,31391669705,3320,3320,3320,3320,0
20250214,175300,31391669705,3320,3320,3320,3320,0
20250214,175200,31391669705,3320,3320,3320,3320,0
20250214,175100,31391669705,3320,3320,3320,3320,0
20250214,175000,31391669705,3320,3320,3320,3320,0
20250214,174900,31391669705,3320,3320,3320,3320,0
20250214,174800,31391669705,3320,3320,3320,3320,0
20250214,174700,31391669705,3320,3320,3320,3320,0
20250214,174600,31391669705,3320,3320,3320,3320,0
20250214,174500,31391669705,3320,3320,3320,3320,0
20250214,174400,31391669705,3320,3320,3320,3320,0
20250214,174300,31391669705,3320,3320,3320,3320,0
20250214,174200,31391669705,3320,3320,3320,3320,0
20250214,174100,31391669705,3320,3320,3320,3320,0
20250214,174000,31391669705,3320,3320,3320,3320,0
20250214,173900,31391669705,3320,3320,3320,3320,0
20250214,173800,31391669705,3320,3320,3320,3320,0
20250214,173700,31391669705,3320,3320,3320,3320,0
20250214,173600,31391669705,3320,3320,3320,3320,0
20250214,173500,31391669705,3320,3320,3320,3320,0
20250214,173400,31391669705,3320,3320,3320,3320,0
20250214,173300,31391669705,3320,3320,3320,3320,0
20250214,173200,31391669705,3320,3320,3320,3320,0
20250214,173100,31391669705,3320,3320,3320,3320,0
20250214,173000,31391669705,3320,3320,3320,3320,0
20250214,172900,31391669705,3320,3320,3320,3320,0
20250214,172800,31391669705,3320,3320,3320,3320,64447
20250214,172700,31391669705,3320,3320,3320,3320,0
20250214,172600,31391669705,3320,3320,3320,3320,0
20250214,172500,31391669705,3320,3320,3320,3320,0
20250214,172400,31391669705,3320,3320,3320,3320,0
20250214,172300,31391669705,3320,3320,3320,3320,0
20250214,172200,31391669705,3320,3320,3320,3320,0
20250214,172100,31391669705,3320,3320,3320,3320,0
20250214,172000,31391669705,3320,3320,3320,3320,0
20250214,171900,31391669705,3320,3320,3320,3320,0
20250214,171800,31391669705,3320,3320,3320,3320,0
20250214,171700,31391669705,3320,3320,3320,3320,0
20250214,171600,31391669705,3320,3320,3320,3320,0
20250214,171500,31391669705,3320,3320,3320,3320,0
20250214,171400,31391669705,3320,3320,3320,3320,0
20250214,171300,31391669705,3320,3320,3320,3320,0
20250214,171200,31391669705,3320,3320,3320,3320,0
20250214,171100,31391669705,3320,3320,3320,3320,0
20250214,171000,31391669705,3320,3320,3320,3320,0
20250214,170900,31391669705,3320,3320,3320,3320,0
20250214,170800,31391669705,3320,3320,3320,3320,0
20250214,170700,31391669705,3320,3320,3320,3320,0
20250214,170600,31391669705,3320,3320,3320,3320,0
20250214,170500,31391669705,3320,3320,3320,3320,0
20250214,170400,31391669705,3320,3320,3320,3320,0
20250214,170300,31391669705,3320,3320,3320,3320,0
20250214,170200,31391669705,3320,3320,3320,3320,0
20250214,170100,31391669705,3320,3320,3320,3320,0
20250214,170000,31391669705,3320,3320,3320,3320,0
20250214,165900,31391669705,3320,3320,3320,3320,0
20250214,165800,31391669705,3320,3320,3320,3320,64447
20250214,165700,31391669705,3320,3320,3320,3320,0
20250214,165600,31391669705,3320,3320,3320,3320,0
20250214,165500,31391669705,3320,3320,3320,3320,0
20250214,165400,31391669705,3320,3320,3320,3320,0
20250214,165300,31391669705,3320,3320,3320,3320,0
20250214,165200,31391669705,3320,3320,3320,3320,0
20250214,165100,31391669705,3320,3320,3320,3320,0
20250214,165000,31391669705,3320,3320,3320,3320,0
20250214,164900,31391669705,3320,3320,3320,3320,0
20250214,164800,31391669705,3320,3320,3320,3320,0
20250214,164700,31391669705,3320,3320,3320,3320,0
20250214,164600,31391669705,3320,3320,3320,3320,0
20250214,164500,31391669705,3320,3320,3320,3320,0
20250214,164400,31391669705,3320,3320,3320,3320,0
20250214,164300,31391669705,3320,3320,3320,3320,0
20250214,164200,31391669705,3320,3320,3320,3320,0
20250214,164100,31391669705,3320,3320,3320,3320,0
20250214,164000,31391669705,3320,3320,3320,3320,0
20250214,163900,31391669705,3320,3320,3320,3320,0
20250214,163800,31391669705,3320,3320,3320,3320,0
20250214,163700,31391669705,3320,3320,3320,3320,0
20250214,163600,31391669705,3320,3320,3320,3320,0
20250214,163500,31391669705,3320,3320,3320,3320,0
20250214,163400,31391669705,3320,3320,3320,3320,0
20250214,163300,31391669705,3320,3320,3320,3320,0
20250214,163200,31391669705,3320,3320,3320,3320,0
20250214,163100,31391669705,3320,3320,3320,3320,0
20250214,163000,31391669705,3320,3320,3320,3320,0
20250214,162900,31391669705,3320,3320,3320,3320,0
20250214,162800,31391669705,3320,3320,3320,3320,64447
20250214,162700,31391669705,3320,3320,3320,3320,0
20250214,162600,31391669705,3320,3320,3320,3320,0
20250214,162500,31391669705,3320,3320,3320,3320,0
20250214,162400,31391669705,3320,3320,3320,3320,0
20250214,162300,31391669705,3320,3320,3320,3320,0
20250214,162200,31391669705,3320,3320,3320,3320,0
20250214,162100,31391669705,3320,3320,3320,3320,0
20250214,162000,31391669705,3320,3320,3320,3320,0
20250214,161900,31391669705,3320,3320,3320,3320,0
20250214,161800,31391669705,3320,3320,3320,3320,0
20250214,161700,31391669705,3320,3320,3320,3320,0
20250214,161600,31391669705,3320,3320,3320,3320,0
20250214,161500,31391669705,3320,3320,3320,3320,0
20250214,161400,31391669705,3320,3320,3320,3320,0
20250214,161300,31391669705,3320,3320,3320,3320,0
20250214,161200,31391669705,3320,3320,3320,3320,0
20250214,161100,31391669705,3320,3320,3320,3320,0
20250214,161000,31391669705,3320,3320,3320,3320,0
20250214,160900,31391669705,3320,3320,3320,3320,0
20250214,160800,31391669705,3320,3320,3320,3320,0
20250214,160700,31391669705,3320,3320,3320,3320,0
20250214,160600,31391669705,3320,3320,3320,3320,0
20250214,160500,31391669705,3320,3320,3320,3320,0
20250214,160400,31391669705,3320,3320,3320,3320,0
20250214,160300,31391669705,3320,3320,3320,3320,0
20250214,160200,31391669705,3320,3320,3320,3320,0
20250214,160100,31391669705,3320,3320,3320,3320,0
20250214,160000,31391669705,3320,3320,3320,3320,0
20250214,155900,31391669705,3320,3320,3320,3320,0
20250214,155800,31391669705,3320,3320,3320,3320,64447
20250214,155700,31391669705,3320,3320,3320,3320,0
20250214,155600,31391669705,3320,3320,3320,3320,0
20250214,155500,31391669705,3320,3320,3320,3320,0
20250214,155400,31391669705,3320,3320,3320,3320,0
20250214,155300,31391669705,3320,3320,3320,3320,0
20250214,155200,31391669705,3320,3320,3320,3320,0
20250214,155100,31391669705,3320,3320,3320,3320,0
20250214,155000,31391669705,3320,3320,3320,3320,0
20250214,154900,31391669705,3320,3320,3320,3320,0
20250214,154800,31391669705,3320,3320,3320,3320,0
20250214,154700,31391669705,3320,3320,3320,3320,0
20250214,154600,31391669705,3320,3320,3320,3320,0
20250214,154500,31391669705,3320,3320,3320,3320,0
20250214,154400,31391669705,3320,3320,3320,3320,0
20250214,154300,31391669705,3320,3320,3320,3320,0
20250214,154200,31391669705,3320,3320,3320,3320,0
20250214,154100,31391669705,3320,3320,3320,3320,0
20250214,154000,31391669705,3320,3320,3320,3320,0
20250214,153900,31391669705,3320,3320,3320,3320,0
20250214,153800,31391669705,3320,3320,3320,3320,0
20250214,153700,31391669705,3320,3320,3320,3320,0
20250214,153600,31391669705,3320,3320,3320,3320,0
20250214,153500,31391669705,3320,3320,3320,3320,0
20250214,153400,31391669705,3320,3320,3320,3320,0
20250214,153300,31391669705,3320,3320,3320,3320,0
20250214,153200,31391669705,3320,3320,3320,3320,0
20250214,153100,31391669705,3320,3320,3320,3320,0
20250214,153000,31391669705,3320,3320,3320,3320,64447
20250214,152900,31177705665,3320,3320,3320,3320,0
20250214,152800,31177705665,3320,3320,3320,3320,0
20250214,152700,31177705665,3320,3320,3320,3320,0
20250214,152600,31177705665,3320,3320,3320,3320,0
20250214,152500,31177705665,3320,3320,3320,3320,0
20250214,152400,31177705665,3320,3320,3320,3320,0
20250214,152300,31177705665,3320,3320,3320,3320,0
20250214,152200,31177705665,3320,3320,3320,3320,0
20250214,152100,31177705665,3320,3320,3320,3320,0
20250214,152000,31177705665,3320,3320,3320,3320,0
20250214,151900,31177705665,3320,3320,3325,3315,26819
20250214,151800,31088692760,3320,3315,3325,3315,16580
20250214,151700,31033659960,3315,3315,3315,3310,28606
20250214,151600,30938857750,3315,3315,3315,3310,9398
20250214,151500,30907719435,3315,3310,3315,3310,17193
20250214,151400,30850797065,3305,3320,3320,3305,26530
20250214,151300,30763065075,3320,3310,3320,3305,44671
20250214,151200,30615145365,3310,3310,3310,3305,18004
20250214,151100,30555563900,3310,3310,3310,3305,9246
20250214,151000,30524976045,3310,3310,3310,3305,4889
20250214,150900,30508794055,3310,3305,3310,3300,16644
20250214,150800,30453739575,3305,3300,3305,3295,20661
20250214,150700,30385479835,3300,3300,3300,3295,23746
20250214,150600,30307118950,3295,3300,3300,3295,8958
20250214,150500,30277560550,3300,3300,3300,3295,10525
20250214,150400,30242828055,3300,3295,3300,3295,10782
20250214,150300,30207260610,3295,3295,3300,3290,27737
20250214,150200,30115875935,3290,3295,3295,3290,9017
20250214,150100,30086204905,3295,3300,3300,3290,25119
20250214,150000,30003450210,3300,3295,3300,3295,3675
20250214,145900,29991325485,3300,3300,3300,3295,7406
20250214,145800,29966885810,3300,3295,3300,3290,21521
20250214,145700,29895964305,3290,3295,3295,3290,8200
20250214,145600,29868979595,3295,3290,3295,3290,10234
20250214,145500,29835272085,3295,3290,3295,3290,12091
20250214,145400,29795441755,3290,3290,3295,3290,20153
20250214,145300,29729138335,3295,3290,3295,3285,11512
20250214,145200,29691262965,3290,3290,3290,3285,2999
20250214,145100,29681409135,3290,3295,3295,3285,2624
20250214,145000,29672777270,3295,3290,3295,3290,8682
20250214,144900,29644208325,3290,3290,3295,3290,3153
20250214,144800,29633821835,3290,3290,3295,3290,8865
20250214,144700,29604653115,3295,3295,3295,3290,2523
20250214,144600,29596340330,3295,3295,3295,3295,6068
20250214,144500,29576346270,3300,3295,3300,3295,5641
20250214,144400,29557748265,3295,3290,3295,3290,5329
20250214,144300,29540192310,3290,3290,3295,3285,1824
20250214,144200,29534191170,3285,3295,3300,3285,11343
20250214,144100,29496831615,3295,3290,3295,3285,1186
20250214,144000,29492929525,3295,3290,3295,3285,15273
20250214,143900,29442718185,3295,3290,3295,3290,2418
20250214,143800,29434760500,3295,3295,3300,3295,5803
20250214,143700,29415639565,3290,3295,3295,3290,9163
20250214,143600,29385471960,3290,3300,3300,3290,8341
20250214,143500,29357994560,3300,3295,3300,3290,13631
20250214,143400,29313080635,3295,3290,3295,3285,6304
20250214,143300,29292348840,3290,3290,3290,3285,6698
20250214,143200,29270337420,3290,3295,3295,3290,2963
20250214,143100,29260586435,3295,3295,3295,3290,2128
20250214,143000,29253577450,3295,3290,3295,3290,10521
20250214,142900,29218963300,3295,3290,3295,3290,2153
20250214,142800,29211877145,3290,3290,3295,3290,3734
20250214,142700,29199592210,3290,3300,3300,3290,28673
20250214,142600,29105127105,3300,3290,3300,3285,17854
20250214,142500,29046376260,3290,3290,3290,3285,316
20250214,142400,29045337495,3290,3290,3290,3285,4036
20250214,142300,29032062930,3290,3295,3300,3285,12185
20250214,142200,28991926930,3300,3285,3300,3285,11836
20250214,142100,28952951775,3285,3285,3285,3280,29579
20250214,142000,28855832965,3285,3295,3295,3280,23920
20250214,141900,28777199440,3295,3295,3295,3290,6977
20250214,141800,28754240430,3295,3295,3300,3290,8939
20250214,141700,28724785155,3300,3295,3300,3295,2559
20250214,141600,28716347975,3300,3295,3300,3290,1273
20250214,141500,28712158870,3295,3295,3300,3295,1249
20250214,141400,28708041690,3300,3300,3300,3295,1016
20250214,141300,28704692845,3295,3290,3295,3290,6396
20250214,141200,28683622760,3290,3295,3295,3290,618
20250214,141100,28681588200,3295,3290,3295,3290,1365
20250214,141000,28677095520,3295,3295,3295,3290,1780
20250214,140900,28671230550,3295,3295,3295,3290,5232
20250214,140800,28653997810,3295,3295,3295,3290,3577
20250214,140700,28642212045,3295,3290,3295,3285,1745
20250214,140600,28636471875,3295,3295,3295,3290,708
20250214,140500,28634141255,3295,3285,3295,3285,4340
20250214,140400,28619858300,3285,3285,3290,3280,8502
20250214,140300,28591967095,3285,3285,3285,3280,2188
20250214,140200,28584780850,3285,3290,3290,3285,13595
20250214,140100,28540116120,3290,3290,3295,3285,5795
20250214,140000,28521050330,3295,3290,3295,3290,5420
20250214,135900,28503192180,3290,3285,3295,3285,4607
20250214,135800,28488032010,3285,3285,3290,3285,1702
20250214,135700,28482440920,3285,3280,3285,3280,4897
20250214,135600,28466359620,3280,3285,3285,3280,3479
20250214,135500,28454935020,3285,3285,3290,3280,20397
20250214,135400,28387984665,3285,3285,3290,3285,1927
20250214,135300,28381652830,3290,3285,3290,3280,5003
20250214,135200,28365229860,3285,3285,3290,3280,3110
20250214,135100,28355014540,3285,3295,3295,3280,15352
20250214,135000,28304545475,3295,3295,3295,3290,2282
20250214,134900,28297033980,3295,3285,3295,3285,3434
20250214,134800,28285738595,3290,3290,3290,3285,4845
20250214,134700,28269814665,3285,3300,3300,3285,22841
20250214,134600,28194604175,3305,3300,3305,3295,10183
20250214,134500,28161001340,3300,3295,3300,3295,1956
20250214,134400,28154555020,3295,3295,3295,3290,4433
20250214,134300,28139948590,3295,3295,3295,3290,2238
20250214,134200,28132581485,3295,3290,3300,3290,3366
20250214,134100,28121493110,3300,3295,3305,3290,36981
20250214,134000,27999464500,3295,3295,3300,3285,11578
20250214,133900,27961360860,3290,3290,3290,3285,7659
20250214,133800,27936174555,3290,3290,3290,3285,5491
20250214,133700,27918114360,3290,3285,3290,3285,1004
20250214,133600,27914812825,3290,3285,3290,3285,3318
20250214,133500,27903904460,3285,3285,3290,3285,2169
20250214,133400,27896776790,3290,3290,3295,3285,11981
20250214,133300,27857378260,3295,3295,3300,3295,3942
20250214,133200,27844389015,3300,3300,3300,3295,1064
20250214,133100,27840878140,3300,3295,3300,3295,6510
20250214,133000,27819427100,3295,3295,3295,3290,4066
20250214,132900,27806045375,3295,3295,3295,3290,4749
20250214,132800,27790398315,3295,3295,3295,3290,1474
20250214,132700,27785547410,3290,3300,3300,3290,3840
20250214,132600,27772907530,3300,3295,3300,3290,6569
20250214,132500,27751266355,3295,3285,3295,3285,5129
20250214,132400,27734392070,3285,3285,3285,3280,11178
20250214,132300,27697677640,3285,3285,3285,3280,10960
20250214,132200,27661707000,3285,3285,3290,3285,4723
20250214,132100,27646191690,3280,3275,3280,3275,12876
20250214,132000,27603969980,3275,3275,3275,3270,6764
20250214,131900,27581817990,3270,3275,3275,3270,2274
20250214,131800,27574376255,3275,3275,3275,3270,5110
20250214,131700,27557658445,3275,3270,3275,3270,16509
20250214,131600,27503631495,3270,3270,3275,3270,11367
20250214,131500,27466437550,3270,3270,3275,3270,13619
20250214,131400,27421885540,3270,3265,3270,3265,13836
20250214,131300,27376682185,3265,3275,3280,3265,100630
20250214,131200,27047513595,3275,3275,3280,3275,8688
20250214,131100,27019057975,3275,3275,3280,3275,10978
20250214,131000,26983078725,3280,3280,3280,3275,4080
20250214,130900,26969709535,3275,3280,3280,3275,4272
20250214,130800,26955705275,3275,3280,3285,3275,13731
20250214,130700,26910660295,3285,3285,3285,3280,3746
20250214,130600,26898372055,3280,3285,3285,3275,49334
20250214,130500,26736584110,3280,3280,3285,3280,13612
20250214,130400,26691935550,3285,3280,3285,3280,15164
20250214,130300,26642190180,3280,3285,3285,3280,4227
20250214,130200,26628307735,3285,3280,3285,3280,20286
20250214,130100,26561754255,3280,3285,3285,3280,38476
20250214,130000,26435437460,3285,3290,3290,3285,2471
20250214,125900,26427314360,3290,3290,3290,3285,666
20250214,125800,26425124535,3290,3290,3290,3285,1510
20250214,125700,26420159310,3285,3290,3290,3285,5889
20250214,125600,26400810005,3290,3285,3290,3285,11547
20250214,125500,26362850880,3290,3290,3295,3290,17830
20250214,125400,26304189445,3295,3295,3295,3290,7429
20250214,125300,26279745695,3295,3295,3295,3290,4258
20250214,125200,26265733730,3295,3295,3300,3295,12969
20250214,125100,26222999905,3300,3300,3300,3295,4212
20250214,125000,26209109540,3300,3300,3300,3295,2875
20250214,124900,26199631390,3300,3300,3300,3295,8305
20250214,124800,26172228890,3295,3295,3300,3295,7696
20250214,124700,26146846035,3295,3300,3300,3295,2231
20250214,124600,26139489840,3295,3290,3300,3290,6896
20250214,124500,26116768600,3295,3295,3295,3290,1892
20250214,124400,26110540165,3290,3295,3295,3290,10503
20250214,124300,26075984885,3295,3290,3295,3290,7267
20250214,124200,26052076240,3290,3295,3295,3285,11737
20250214,124100,26013456810,3295,3285,3300,3285,10854
20250214,124000,25977731945,3290,3290,3290,3285,1853
20250214,123900,25971636575,3285,3285,3290,3280,13193
20250214,123800,25928320920,3285,3280,3285,3280,17052
20250214,123700,25872356725,3285,3285,3285,3280,27619
20250214,123600,25781629895,3285,3290,3290,3285,7063
20250214,123500,25758427665,3290,3290,3290,3290,10238
20250214,123400,25724744645,3290,3295,3295,3290,5010
20250214,123300,25708258810,3295,3295,3300,3290,5358
20250214,123200,25690622595,3295,3300,3300,3290,12803
20250214,123100,25648451270,3300,3300,3300,3295,826
20250214,123000,25645727025,3300,3300,3300,3290,14059
20250214,122900,25599369360,3300,3300,3310,3295,10069
20250214,122800,25566135775,3295,3300,3300,3295,4950
20250214,122700,25549804470,3300,3290,3300,3290,14044
20250214,122600,25503595515,3290,3290,3290,3285,1910
20250214,122500,25497319180,3290,3285,3290,3280,19811
20250214,122400,25432252080,3280,3285,3290,3280,27310
20250214,122300,25342536590,3285,3290,3290,3285,31010
20250214,122200,25240666365,3290,3290,3290,3285,5538
20250214,122100,25222469045,3285,3290,3290,3285,4991
20250214,122000,25206068975,3290,3295,3295,3285,54171
20250214,121900,25027872885,3295,3295,3300,3290,38137
20250214,121800,24902228650,3295,3300,3300,3295,8905
20250214,121700,24872886145,3300,3305,3305,3295,58432
20250214,121600,24680096345,3305,3305,3305,3300,9145
20250214,121500,24649885025,3305,3305,3305,3300,7505
20250214,121400,24625081670,3305,3305,3305,3305,1343
20250214,121300,24620643055,3300,3300,3305,3300,3394
20250214,121200,24609441165,3305,3300,3305,3300,12052
20250214,121100,24569627540,3300,3305,3305,3300,4270
20250214,121000,24555530660,3305,3305,3305,3300,6428
20250214,120900,24534301015,3305,3305,3305,3305,1256
20250214,120800,24530149935,3305,3300,3305,3300,5070
20250214,120700,24513401080,3300,3305,3305,3300,3679
20250214,120600,24501242700,3305,3305,3310,3305,3652
20250214,120500,24489172815,3310,3305,3310,3305,5921
20250214,120400,24469603130,3305,3310,3310,3300,31052
20250214,120300,24367067710,3305,3310,3310,3305,3506
20250214,120200,24355472390,3305,3300,3305,3300,4568
20250214,120100,24340375275,3305,3305,3305,3300,5306
20250214,120000,24322850210,3305,3305,3305,3300,5270
20250214,115900,24305454485,3300,3305,3305,3300,13494
20250214,115800,24260874325,3305,3305,3305,3305,2122
20250214,115700,24253861115,3305,3300,3305,3300,12584
20250214,115600,24212308390,3305,3305,3305,3300,7918
20250214,115500,24186169025,3305,3305,3310,3300,8726
20250214,115400,24157342320,3305,3305,3305,3300,5761
20250214,115300,24138303715,3305,3300,3305,3300,3161
20250214,115200,24127859490,3300,3305,3305,3300,4762
20250214,115100,24112144220,3305,3300,3305,3295,14639
20250214,115000,24063847890,3305,3310,3315,3300,112630
20250214,114900,23691905955,3315,3310,3315,3310,3910
20250214,114800,23678954270,3305,3310,3315,3305,7206
20250214,114700,23655113970,3310,3305,3310,3300,8166
20250214,114600,23628124485,3305,3315,3315,3300,53913
20250214,114500,23449806835,3315,3315,3315,3310,7013
20250214,114400,23426577585,3310,3315,3315,3310,13792
20250214,114300,23380909980,3315,3315,3325,3310,30200
20250214,114200,23280797920,3320,3320,3320,3315,4250
20250214,114100,23266695740,3320,3315,3320,3315,5060
20250214,114000,23249912720,3320,3320,3320,3315,4213
20250214,113900,23235928215,3320,3320,3325,3315,8204
20250214,113800,23208690620,3320,3320,3320,3315,791
20250214,113700,23206064920,3315,3315,3325,3315,9604
20250214,113600,23174211290,3320,3325,3325,3320,6073
20250214,113500,23154043895,3325,3320,3325,3320,3400
20250214,113400,23142752455,3320,3320,3320,3315,9824
20250214,113300,23110141190,3320,3315,3320,3315,8606
20250214,113200,23081607345,3315,3320,3320,3315,6415
20250214,113100,23060323045,3320,3320,3325,3320,16233
20250214,113000,23006428890,3330,3325,3330,3320,7959
20250214,112900,22979993760,3325,3325,3325,3320,7083
20250214,112800,22956459800,3325,3325,3325,3320,11011
20250214,112700,22919883565,3320,3325,3330,3320,14913
20250214,112600,22870275110,3330,3330,3330,3325,5534
20250214,112500,22851850920,3335,3330,3335,3325,11803
20250214,112400,22812579255,3330,3330,3335,3325,5179
20250214,112300,22795331730,3330,3330,3335,3325,2365
20250214,112200,22787456335,3325,3335,3335,3325,37134
20250214,112100,22663666380,3335,3335,3340,3330,4083
20250214,112000,22650050320,3330,3340,3340,3330,5174
20250214,111900,22632790960,3340,3335,3340,3335,1416
20250214,111800,22628068470,3335,3335,3340,3330,6624
20250214,111700,22605976380,3330,3335,3340,3330,15010
20250214,111600,22555967880,3335,3335,3335,3330,12055
20250214,111500,22515769190,3335,3330,3335,3325,6301
20250214,111400,22494791505,3330,3330,3330,3320,6075
20250214,111300,22474596010,3320,3325,3330,3320,13723
20250214,111200,22429009685,3325,3330,3335,3320,11395
20250214,111100,22391117205,3330,3330,3335,3325,5884
20250214,111000,22371523825,3325,3330,3330,3325,9001
20250214,110900,22341583440,3330,3330,3330,3325,3153
20250214,110800,22331088860,3330,3330,3330,3325,5859
20250214,110700,22311596840,3330,3330,3330,3325,1664
20250214,110600,22306057500,3325,3330,3330,3325,2149
20250214,110500,22298908020,3325,3325,3330,3325,3139
20250214,110400,22288467260,3325,3330,3330,3325,7527
20250214,110300,22263426275,3330,3320,3330,3320,19541
20250214,110200,22198548640,3320,3325,3325,3320,10610
20250214,110100,22163322125,3320,3325,3325,3320,11438
20250214,110000,22125335845,3325,3325,3335,3325,3397
20250214,105900,22114036290,3325,3325,3330,3320,11368
20250214,105800,22076241135,3330,3325,3330,3320,5328
20250214,105700,22058536000,3325,3325,3330,3325,18039
20250214,105600,21998545435,3330,3335,3340,3325,24487
20250214,105500,21916983815,3340,3335,3340,3335,4500
20250214,105400,21901971260,3335,3335,3335,3330,3282
20250214,105300,21891030295,3335,3335,3340,3330,13917
20250214,105200,21844667655,3340,3345,3345,3335,7679
20250214,105100,21819030085,3345,3340,3345,3335,2178
20250214,105000,21811757450,3340,3345,3345,3340,453
20250214,104900,21810244040,3340,3340,3340,3335,1617
20250214,104800,21804843625,3340,3335,3340,3335,3598
20250214,104700,21792835050,3335,3340,3340,3335,3898
20250214,104600,21779829725,3335,3340,3345,3335,12181
20250214,104500,21739134090,3340,3335,3340,3330,27913
20250214,104400,21646045175,3340,3345,3345,3335,5734
20250214,104300,21626890000,3340,3355,3360,3335,55164
20250214,104200,21442417350,3355,3355,3360,3350,12675
20250214,104100,21399903875,3355,3355,3360,3350,5055
20250214,104000,21382943935,3355,3350,3355,3345,16247
20250214,103900,21328500410,3350,3350,3350,3350,8012
20250214,103800,21301660210,3350,3345,3350,3345,5975
20250214,103700,21281652800,3345,3350,3355,3345,4273
20250214,103600,21267340495,3350,3350,3355,3345,6922
20250214,103500,21244152045,3345,3345,3355,3340,51622
20250214,103400,21071316690,3350,3345,3350,3340,12454
20250214,103300,21029652745,3340,3345,3345,3335,7755
20250214,103200,21003727830,3335,3335,3355,3335,29875
20250214,103100,20903812055,3340,3325,3340,3325,15225
20250214,103000,20853084820,3325,3330,3335,3325,11990
20250214,102900,20813203940,3335,3330,3335,3325,11276
20250214,102800,20775681875,3330,3340,3340,3325,5230
20250214,102700,20758253790,3340,3330,3340,3325,21811
20250214,102600,20685577965,3330,3340,3340,3330,16420
20250214,102500,20630860050,3340,3340,3345,3335,11206
20250214,102400,20593459680,3340,3350,3350,3335,18011
20250214,102300,20533298980,3350,3330,3350,3330,13546
20250214,102200,20488031660,3330,3345,3345,3330,24849
20250214,102100,20405059740,3345,3355,3360,3345,56867
20250214,102000,20214505675,3360,3350,3360,3350,26899
20250214,101900,20124339715,3350,3350,3350,3340,18232
20250214,101800,20063304825,3350,3340,3350,3335,29235
20250214,101700,19965490145,3340,3325,3345,3320,32576
20250214,101600,19856815605,3320,3335,3335,3320,40050
20250214,101500,19723517125,3330,3335,3335,3330,12942
20250214,101400,19680385375,3335,3325,3335,3325,21765
20250214,101300,19607935670,3325,3325,3325,3320,16541
20250214,101200,19552980460,3325,3320,3325,3315,18714
20250214,101100,19490830770,3320,3325,3325,3310,30596
20250214,101000,19389325920,3320,3310,3325,3305,35104
20250214,100900,19273036405,3310,3295,3310,3295,22213
20250214,100800,19199733115,3295,3285,3300,3285,40998
20250214,100700,19064806705,3285,3280,3285,3280,30873
20250214,100600,18963494595,3280,3280,3285,3275,60401
20250214,100500,18765366125,3280,3300,3300,3280,43508
20250214,100400,18622394720,3300,3280,3300,3280,55223
20250214,100300,18440531395,3290,3280,3290,3275,48117
20250214,100200,18282629510,3280,3290,3290,3275,82914
20250214,100100,18010500095,3290,3295,3300,3285,52865
20250214,100000,17836618310,3295,3315,3315,3295,44923
20250214,095900,17688344870,3315,3300,3315,3295,42332
20250214,095800,17548352935,3300,3290,3305,3280,93718
20250214,095700,17239842265,3290,3320,3320,3280,242813
20250214,095600,16437736090,3320,3335,3335,3315,82894
20250214,095500,16162053615,3335,3325,3335,3320,21715
20250214,095400,16089792595,3325,3320,3325,3315,52807
20250214,095300,15914578660,3315,3320,3325,3315,58795
20250214,095200,15719402325,3325,3330,3330,3320,34155
20250214,095100,15605819830,3330,3330,3335,3325,31432
20250214,095000,15501169340,3330,3325,3335,3320,33687
20250214,094900,15389043970,3325,3335,3340,3315,148187
20250214,094800,14896177925,3335,3340,3340,3325,141221
20250214,094700,14425445800,3335,3365,3365,3335,151923
20250214,094600,13916332425,3365,3380,3380,3360,106848
20250214,094500,13556532125,3380,3380,3385,3375,26837
20250214,094400,13465902815,3380,3380,3385,3375,25110
20250214,094300,13381007315,3385,3380,3385,3375,13240
20250214,094200,13336263910,3380,3380,3385,3375,30774
20250214,094100,13232207725,3385,3385,3385,3380,17598
20250214,094000,13172660325,3385,3390,3395,3375,36434
20250214,093900,13049390915,3390,3360,3390,3355,115895
20250214,093800,12658871535,3355,3370,3375,3355,115612
20250214,093700,12269925695,3370,3375,3375,3365,112313
20250214,093600,11891445640,3370,3410,3420,3370,218906
20250214,093500,11149029230,3410,3420,3420,3410,119244
20250214,093400,10742041450,3415,3425,3425,3415,51043
20250214,093300,10567495495,3425,3425,3430,3420,28424
20250214,093200,10470191240,3425,3425,3430,3425,34470
20250214,093100,10352127265,3425,3425,3430,3425,38103
20250214,093000,10221502610,3430,3425,3435,3425,40706
20250214,092900,10081955320,3430,3435,3435,3425,39224
20250214,092800,9947393810,3430,3450,3455,3430,62254
20250214,092700,9733123640,3455,3445,3455,3440,46999
20250214,092600,9571105805,3445,3455,3455,3440,44325
20250214,092500,9418231620,3450,3470,3475,3450,48203
20250214,092400,9251374930,3470,3490,3495,3470,109331
20250214,092300,8870677535,3490,3495,3495,3490,21976
20250214,092200,8793929310,3490,3495,3500,3480,55188
20250214,092100,8601407560,3495,3485,3500,3485,63752
20250214,092000,8378722555,3485,3480,3490,3480,27327
20250214,091900,8283488110,3485,3485,3490,3480,52100
20250214,091800,8101859640,3485,3490,3490,3475,101841
20250214,091700,7747034285,3485,3465,3490,3460,54576
20250214,091600,7557311605,3470,3475,3480,3465,42419
20250214,091500,7409962445,3475,3480,3485,3470,31665
20250214,091400,7299799010,3485,3450,3485,3440,93185
20250214,091300,6976811630,3450,3430,3450,3430,40887
20250214,091200,6836066735,3435,3435,3440,3420,48729
20250214,091100,6668880995,3435,3465,3470,3435,106310
20250214,091000,6302300420,3465,3450,3470,3445,75032
20250214,090900,6042865830,3450,3420,3470,3415,98725
20250214,090800,5702701150,3420,3390,3450,3380,167299
20250214,090700,5131576785,3385,3440,3445,3380,311821
20250214,090600,4067480140,3440,3460,3470,3440,92276
20250214,090500,3748898285,3465,3455,3470,3445,93625
20250214,090400,3425529020,3470,3485,3495,3440,167716
20250214,090300,2844373120,3485,3480,3495,3465,71319
20250214,090200,2596137170,3475,3465,3530,3435,255762
20250214,090100,1702691820,3470,3500,3505,3430,235300
20250214,090000,884459950,3500,3485,3510,3480,241190