stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,210900,11180914850,3475,3475,3475,3475,48449
20240213,210800,11180914850,3475,3475,3475,3475,0
20240213,210700,11180914850,3475,3475,3475,3475,0
20240213,210600,11180914850,3475,3475,3475,3475,0
20240213,210500,11180914850,3475,3475,3475,3475,0
20240213,210400,11180914850,3475,3475,3475,3475,0
20240213,210300,11180914850,3475,3475,3475,3475,0
20240213,210200,11180914850,3475,3475,3475,3475,0
20240213,210100,11180914850,3475,3475,3475,3475,0
20240213,210000,11180914850,3475,3475,3475,3475,0
20240213,205900,11180914850,3475,3475,3475,3475,0
20240213,205800,11180914850,3475,3475,3475,3475,0
20240213,205700,11180914850,3475,3475,3475,3475,0
20240213,205600,11180914850,3475,3475,3475,3475,0
20240213,205500,11180914850,3475,3475,3475,3475,0
20240213,205400,11180914850,3475,3475,3475,3475,0
20240213,205300,11180914850,3475,3475,3475,3475,0
20240213,205200,11180914850,3475,3475,3475,3475,0
20240213,205100,11180914850,3475,3475,3475,3475,0
20240213,205000,11180914850,3475,3475,3475,3475,0
20240213,204900,11180914850,3475,3475,3475,3475,0
20240213,204800,11180914850,3475,3475,3475,3475,0
20240213,204700,11180914850,3475,3475,3475,3475,0
20240213,204600,11180914850,3475,3475,3475,3475,0
20240213,204500,11180914850,3475,3475,3475,3475,0
20240213,204400,11180914850,3475,3475,3475,3475,0
20240213,204300,11180914850,3475,3475,3475,3475,0
20240213,204200,11180914850,3475,3475,3475,3475,0
20240213,204100,11180914850,3475,3475,3475,3475,0
20240213,204000,11180914850,3475,3475,3475,3475,0
20240213,203900,11180914850,3475,3475,3475,3475,48449
20240213,203800,11180914850,3475,3475,3475,3475,0
20240213,203700,11180914850,3475,3475,3475,3475,0
20240213,203600,11180914850,3475,3475,3475,3475,0
20240213,203500,11180914850,3475,3475,3475,3475,0
20240213,203400,11180914850,3475,3475,3475,3475,0
20240213,203300,11180914850,3475,3475,3475,3475,0
20240213,203200,11180914850,3475,3475,3475,3475,0
20240213,203100,11180914850,3475,3475,3475,3475,0
20240213,203000,11180914850,3475,3475,3475,3475,0
20240213,202900,11180914850,3475,3475,3475,3475,0
20240213,202800,11180914850,3475,3475,3475,3475,0
20240213,202700,11180914850,3475,3475,3475,3475,0
20240213,202600,11180914850,3475,3475,3475,3475,0
20240213,202500,11180914850,3475,3475,3475,3475,0
20240213,202400,11180914850,3475,3475,3475,3475,0
20240213,202300,11180914850,3475,3475,3475,3475,0
20240213,202200,11180914850,3475,3475,3475,3475,0
20240213,202100,11180914850,3475,3475,3475,3475,0
20240213,202000,11180914850,3475,3475,3475,3475,0
20240213,201900,11180914850,3475,3475,3475,3475,0
20240213,201800,11180914850,3475,3475,3475,3475,0
20240213,201700,11180914850,3475,3475,3475,3475,0
20240213,201600,11180914850,3475,3475,3475,3475,0
20240213,201500,11180914850,3475,3475,3475,3475,0
20240213,201400,11180914850,3475,3475,3475,3475,0
20240213,201300,11180914850,3475,3475,3475,3475,0
20240213,201200,11180914850,3475,3475,3475,3475,0
20240213,201100,11180914850,3475,3475,3475,3475,0
20240213,201000,11180914850,3475,3475,3475,3475,0
20240213,200900,11180914850,3475,3475,3475,3475,48449
20240213,200800,11180914850,3475,3475,3475,3475,0
20240213,200700,11180914850,3475,3475,3475,3475,0
20240213,200600,11180914850,3475,3475,3475,3475,0
20240213,200500,11180914850,3475,3475,3475,3475,0
20240213,200400,11180914850,3475,3475,3475,3475,0
20240213,200300,11180914850,3475,3475,3475,3475,0
20240213,200200,11180914850,3475,3475,3475,3475,0
20240213,200100,11180914850,3475,3475,3475,3475,0
20240213,200000,11180914850,3475,3475,3475,3475,0
20240213,195900,11180914850,3475,3475,3475,3475,0
20240213,195800,11180914850,3475,3475,3475,3475,0
20240213,195700,11180914850,3475,3475,3475,3475,0
20240213,195600,11180914850,3475,3475,3475,3475,0
20240213,195500,11180914850,3475,3475,3475,3475,0
20240213,195400,11180914850,3475,3475,3475,3475,0
20240213,195300,11180914850,3475,3475,3475,3475,0
20240213,195200,11180914850,3475,3475,3475,3475,0
20240213,195100,11180914850,3475,3475,3475,3475,0
20240213,195000,11180914850,3475,3475,3475,3475,0
20240213,194900,11180914850,3475,3475,3475,3475,0
20240213,194800,11180914850,3475,3475,3475,3475,0
20240213,194700,11180914850,3475,3475,3475,3475,0
20240213,194600,11180914850,3475,3475,3475,3475,0
20240213,194500,11180914850,3475,3475,3475,3475,0
20240213,194400,11180914850,3475,3475,3475,3475,0
20240213,194300,11180914850,3475,3475,3475,3475,0
20240213,194200,11180914850,3475,3475,3475,3475,0
20240213,194100,11180914850,3475,3475,3475,3475,0
20240213,194000,11180914850,3475,3475,3475,3475,0
20240213,193900,11180914850,3475,3475,3475,3475,48449
20240213,193800,11180914850,3475,3475,3475,3475,0
20240213,193700,11180914850,3475,3475,3475,3475,0
20240213,193600,11180914850,3475,3475,3475,3475,0
20240213,193500,11180914850,3475,3475,3475,3475,0
20240213,193400,11180914850,3475,3475,3475,3475,0
20240213,193300,11180914850,3475,3475,3475,3475,0
20240213,193200,11180914850,3475,3475,3475,3475,0
20240213,193100,11180914850,3475,3475,3475,3475,0
20240213,193000,11180914850,3475,3475,3475,3475,0
20240213,192900,11180914850,3475,3475,3475,3475,0
20240213,192800,11180914850,3475,3475,3475,3475,0
20240213,192700,11180914850,3475,3475,3475,3475,0
20240213,192600,11180914850,3475,3475,3475,3475,0
20240213,192500,11180914850,3475,3475,3475,3475,0
20240213,192400,11180914850,3475,3475,3475,3475,0
20240213,192300,11180914850,3475,3475,3475,3475,0
20240213,192200,11180914850,3475,3475,3475,3475,0
20240213,192100,11180914850,3475,3475,3475,3475,0
20240213,192000,11180914850,3475,3475,3475,3475,0
20240213,191900,11180914850,3475,3475,3475,3475,0
20240213,191800,11180914850,3475,3475,3475,3475,0
20240213,191700,11180914850,3475,3475,3475,3475,0
20240213,191600,11180914850,3475,3475,3475,3475,0
20240213,191500,11180914850,3475,3475,3475,3475,0
20240213,191400,11180914850,3475,3475,3475,3475,0
20240213,191300,11180914850,3475,3475,3475,3475,0
20240213,191200,11180914850,3475,3475,3475,3475,0
20240213,191100,11180914850,3475,3475,3475,3475,0
20240213,191000,11180914850,3475,3475,3475,3475,0
20240213,190900,11180914850,3475,3475,3475,3475,48449
20240213,190800,11180914850,3475,3475,3475,3475,0
20240213,190700,11180914850,3475,3475,3475,3475,0
20240213,190600,11180914850,3475,3475,3475,3475,0
20240213,190500,11180914850,3475,3475,3475,3475,0
20240213,190400,11180914850,3475,3475,3475,3475,0
20240213,190300,11180914850,3475,3475,3475,3475,0
20240213,190200,11180914850,3475,3475,3475,3475,0
20240213,190100,11180914850,3475,3475,3475,3475,0
20240213,190000,11180914850,3475,3475,3475,3475,0
20240213,185900,11180914850,3475,3475,3475,3475,0
20240213,185800,11180914850,3475,3475,3475,3475,0
20240213,185700,11180914850,3475,3475,3475,3475,0
20240213,185600,11180914850,3475,3475,3475,3475,0
20240213,185500,11180914850,3475,3475,3475,3475,0
20240213,185400,11180914850,3475,3475,3475,3475,0
20240213,185300,11180914850,3475,3475,3475,3475,0
20240213,185200,11180914850,3475,3475,3475,3475,0
20240213,185100,11180914850,3475,3475,3475,3475,0
20240213,185000,11180914850,3475,3475,3475,3475,0
20240213,184900,11180914850,3475,3475,3475,3475,0
20240213,184800,11180914850,3475,3475,3475,3475,0
20240213,184700,11180914850,3475,3475,3475,3475,0
20240213,184600,11180914850,3475,3475,3475,3475,0
20240213,184500,11180914850,3475,3475,3475,3475,0
20240213,184400,11180914850,3475,3475,3475,3475,0
20240213,184300,11180914850,3475,3475,3475,3475,0
20240213,184200,11180914850,3475,3475,3475,3475,0
20240213,184100,11180914850,3475,3475,3475,3475,0
20240213,184000,11180914850,3475,3475,3475,3475,0
20240213,183900,11180914850,3475,3475,3475,3475,48449
20240213,183800,11180914850,3475,3475,3475,3475,0
20240213,183700,11180914850,3475,3475,3475,3475,0
20240213,183600,11180914850,3475,3475,3475,3475,0
20240213,183500,11180914850,3475,3475,3475,3475,0
20240213,183400,11180914850,3475,3475,3475,3475,0
20240213,183300,11180914850,3475,3475,3475,3475,0
20240213,183200,11180914850,3475,3475,3475,3475,0
20240213,183100,11180914850,3475,3475,3475,3475,0
20240213,183000,11180914850,3475,3475,3475,3475,0
20240213,182900,11180914850,3475,3475,3475,3475,0
20240213,182800,11180914850,3475,3475,3475,3475,0
20240213,182700,11180914850,3475,3475,3475,3475,0
20240213,182600,11180914850,3475,3475,3475,3475,0
20240213,182500,11180914850,3475,3475,3475,3475,0
20240213,182400,11180914850,3475,3475,3475,3475,0
20240213,182300,11180914850,3475,3475,3475,3475,0
20240213,182200,11180914850,3475,3475,3475,3475,0
20240213,182100,11180914850,3475,3475,3475,3475,0
20240213,182000,11180914850,3475,3475,3475,3475,0
20240213,181900,11180914850,3475,3475,3475,3475,0
20240213,181800,11180914850,3475,3475,3475,3475,0
20240213,181700,11180914850,3475,3475,3475,3475,0
20240213,181600,11180914850,3475,3475,3475,3475,0
20240213,181500,11180914850,3475,3475,3475,3475,0
20240213,181400,11180914850,3475,3475,3475,3475,0
20240213,181300,11180914850,3475,3475,3475,3475,0
20240213,181200,11180914850,3475,3475,3475,3475,0
20240213,181100,11180914850,3475,3475,3475,3475,0
20240213,181000,11180914850,3475,3475,3475,3475,0
20240213,180900,11180914850,3475,3475,3475,3475,48449
20240213,180800,11180914850,3475,3475,3475,3475,0
20240213,180700,11180914850,3475,3475,3475,3475,0
20240213,180600,11180914850,3475,3475,3475,3475,0
20240213,180500,11180914850,3475,3475,3475,3475,0
20240213,180400,11180914850,3475,3475,3475,3475,0
20240213,180300,11180914850,3475,3475,3475,3475,0
20240213,180200,11180914850,3475,3475,3475,3475,0
20240213,180100,11180914850,3475,3475,3475,3475,0
20240213,180000,11180914850,3475,3475,3475,3475,0
20240213,175900,11180914850,3475,3475,3475,3475,0
20240213,175800,11180914850,3475,3475,3475,3475,0
20240213,175700,11180914850,3475,3475,3475,3475,0
20240213,175600,11180914850,3475,3475,3475,3475,0
20240213,175500,11180914850,3475,3475,3475,3475,0
20240213,175400,11180914850,3475,3475,3475,3475,0
20240213,175300,11180914850,3475,3475,3475,3475,0
20240213,175200,11180914850,3475,3475,3475,3475,0
20240213,175100,11180914850,3475,3475,3475,3475,0
20240213,175000,11180914850,3475,3475,3475,3475,0
20240213,174900,11180914850,3475,3475,3475,3475,0
20240213,174800,11180914850,3475,3475,3475,3475,0
20240213,174700,11180914850,3475,3475,3475,3475,0
20240213,174600,11180914850,3475,3475,3475,3475,0
20240213,174500,11180914850,3475,3475,3475,3475,0
20240213,174400,11180914850,3475,3475,3475,3475,0
20240213,174300,11180914850,3475,3475,3475,3475,0
20240213,174200,11180914850,3475,3475,3475,3475,0
20240213,174100,11180914850,3475,3475,3475,3475,0
20240213,174000,11180914850,3475,3475,3475,3475,0
20240213,173900,11180914850,3475,3475,3475,3475,48449
20240213,173800,11180914850,3475,3475,3475,3475,0
20240213,173700,11180914850,3475,3475,3475,3475,0
20240213,173600,11180914850,3475,3475,3475,3475,0
20240213,173500,11180914850,3475,3475,3475,3475,0
20240213,173400,11180914850,3475,3475,3475,3475,0
20240213,173300,11180914850,3475,3475,3475,3475,0
20240213,173200,11180914850,3475,3475,3475,3475,0
20240213,173100,11180914850,3475,3475,3475,3475,0
20240213,173000,11180914850,3475,3475,3475,3475,0
20240213,172900,11180914850,3475,3475,3475,3475,0
20240213,172800,11180914850,3475,3475,3475,3475,0
20240213,172700,11180914850,3475,3475,3475,3475,0
20240213,172600,11180914850,3475,3475,3475,3475,0
20240213,172500,11180914850,3475,3475,3475,3475,0
20240213,172400,11180914850,3475,3475,3475,3475,0
20240213,172300,11180914850,3475,3475,3475,3475,0
20240213,172200,11180914850,3475,3475,3475,3475,0
20240213,172100,11180914850,3475,3475,3475,3475,0
20240213,172000,11180914850,3475,3475,3475,3475,0
20240213,171900,11180914850,3475,3475,3475,3475,0
20240213,171800,11180914850,3475,3475,3475,3475,0
20240213,171700,11180914850,3475,3475,3475,3475,0
20240213,171600,11180914850,3475,3475,3475,3475,0
20240213,171500,11180914850,3475,3475,3475,3475,0
20240213,171400,11180914850,3475,3475,3475,3475,0
20240213,171300,11180914850,3475,3475,3475,3475,0
20240213,171200,11180914850,3475,3475,3475,3475,0
20240213,171100,11180914850,3475,3475,3475,3475,0
20240213,171000,11180914850,3475,3475,3475,3475,0
20240213,170900,11180914850,3475,3475,3475,3475,48449
20240213,170800,11180914850,3475,3475,3475,3475,0
20240213,170700,11180914850,3475,3475,3475,3475,0
20240213,170600,11180914850,3475,3475,3475,3475,0
20240213,170500,11180914850,3475,3475,3475,3475,0
20240213,170400,11180914850,3475,3475,3475,3475,0
20240213,170300,11180914850,3475,3475,3475,3475,0
20240213,170200,11180914850,3475,3475,3475,3475,0
20240213,170100,11180914850,3475,3475,3475,3475,0
20240213,170000,11180914850,3475,3475,3475,3475,0
20240213,165900,11180914850,3475,3475,3475,3475,0
20240213,165800,11180914850,3475,3475,3475,3475,0
20240213,165700,11180914850,3475,3475,3475,3475,0
20240213,165600,11180914850,3475,3475,3475,3475,0
20240213,165500,11180914850,3475,3475,3475,3475,0
20240213,165400,11180914850,3475,3475,3475,3475,0
20240213,165300,11180914850,3475,3475,3475,3475,0
20240213,165200,11180914850,3475,3475,3475,3475,0
20240213,165100,11180914850,3475,3475,3475,3475,0
20240213,165000,11180914850,3475,3475,3475,3475,0
20240213,164900,11180914850,3475,3475,3475,3475,0
20240213,164800,11180914850,3475,3475,3475,3475,0
20240213,164700,11180914850,3475,3475,3475,3475,0
20240213,164600,11180914850,3475,3475,3475,3475,0
20240213,164500,11180914850,3475,3475,3475,3475,0
20240213,164400,11180914850,3475,3475,3475,3475,0
20240213,164300,11180914850,3475,3475,3475,3475,0
20240213,164200,11180914850,3475,3475,3475,3475,0
20240213,164100,11180914850,3475,3475,3475,3475,0
20240213,164000,11180914850,3475,3475,3475,3475,0
20240213,163900,11180914850,3475,3475,3475,3475,48449
20240213,163800,11180914850,3475,3475,3475,3475,0
20240213,163700,11180914850,3475,3475,3475,3475,0
20240213,163600,11180914850,3475,3475,3475,3475,0
20240213,163500,11180914850,3475,3475,3475,3475,0
20240213,163400,11180914850,3475,3475,3475,3475,0
20240213,163300,11180914850,3475,3475,3475,3475,0
20240213,163200,11180914850,3475,3475,3475,3475,0
20240213,163100,11180914850,3475,3475,3475,3475,0
20240213,163000,11180914850,3475,3475,3475,3475,0
20240213,162900,11180914850,3475,3475,3475,3475,0
20240213,162800,11180914850,3475,3475,3475,3475,0
20240213,162700,11180914850,3475,3475,3475,3475,0
20240213,162600,11180914850,3475,3475,3475,3475,0
20240213,162500,11180914850,3475,3475,3475,3475,0
20240213,162400,11180914850,3475,3475,3475,3475,0
20240213,162300,11180914850,3475,3475,3475,3475,0
20240213,162200,11180914850,3475,3475,3475,3475,0
20240213,162100,11180914850,3475,3475,3475,3475,0
20240213,162000,11180914850,3475,3475,3475,3475,0
20240213,161900,11180914850,3475,3475,3475,3475,0
20240213,161800,11180914850,3475,3475,3475,3475,0
20240213,161700,11180914850,3475,3475,3475,3475,0
20240213,161600,11180914850,3475,3475,3475,3475,0
20240213,161500,11180914850,3475,3475,3475,3475,0
20240213,161400,11180914850,3475,3475,3475,3475,0
20240213,161300,11180914850,3475,3475,3475,3475,0
20240213,161200,11180914850,3475,3475,3475,3475,0
20240213,161100,11180914850,3475,3475,3475,3475,0
20240213,161000,11180914850,3475,3475,3475,3475,0
20240213,160900,11180914850,3475,3475,3475,3475,48449
20240213,160800,11180914850,3475,3475,3475,3475,0
20240213,160700,11180914850,3475,3475,3475,3475,0
20240213,160600,11180914850,3475,3475,3475,3475,0
20240213,160500,11180914850,3475,3475,3475,3475,0
20240213,160400,11180914850,3475,3475,3475,3475,0
20240213,160300,11180914850,3475,3475,3475,3475,0
20240213,160200,11180914850,3475,3475,3475,3475,0
20240213,160100,11180914850,3475,3475,3475,3475,0
20240213,160000,11180914850,3475,3475,3475,3475,0
20240213,155900,11180914850,3475,3475,3475,3475,0
20240213,155800,11180914850,3475,3475,3475,3475,0
20240213,155700,11180914850,3475,3475,3475,3475,0
20240213,155600,11180914850,3475,3475,3475,3475,0
20240213,155500,11180914850,3475,3475,3475,3475,0
20240213,155400,11180914850,3475,3475,3475,3475,0
20240213,155300,11180914850,3475,3475,3475,3475,0
20240213,155200,11180914850,3475,3475,3475,3475,0
20240213,155100,11180914850,3475,3475,3475,3475,0
20240213,155000,11180914850,3475,3475,3475,3475,0
20240213,154900,11180914850,3475,3475,3475,3475,0
20240213,154800,11180914850,3475,3475,3475,3475,0
20240213,154700,11180914850,3475,3475,3475,3475,0
20240213,154600,11180914850,3475,3475,3475,3475,0
20240213,154500,11180914850,3475,3475,3475,3475,0
20240213,154400,11180914850,3475,3475,3475,3475,0
20240213,154300,11180914850,3475,3475,3475,3475,0
20240213,154200,11180914850,3475,3475,3475,3475,0
20240213,154100,11180914850,3475,3475,3475,3475,0
20240213,154000,11180914850,3475,3475,3475,3475,0
20240213,153900,11180914850,3475,3475,3475,3475,48449
20240213,153800,11180914850,3475,3475,3475,3475,0
20240213,153700,11180914850,3475,3475,3475,3475,0
20240213,153600,11180914850,3475,3475,3475,3475,0
20240213,153500,11180914850,3475,3475,3475,3475,0
20240213,153400,11180914850,3475,3475,3475,3475,0
20240213,153300,11180914850,3475,3475,3475,3475,0
20240213,153200,11180914850,3475,3475,3475,3475,0
20240213,153100,11180914850,3475,3475,3475,3475,0
20240213,153000,11180914850,3475,3475,3475,3475,48449
20240213,152900,11012554575,3475,3475,3475,3475,0
20240213,152800,11012554575,3475,3475,3475,3475,0
20240213,152700,11012554575,3475,3475,3475,3475,0
20240213,152600,11012554575,3475,3475,3475,3475,0
20240213,152500,11012554575,3475,3475,3475,3475,0
20240213,152400,11012554575,3475,3475,3475,3475,0
20240213,152300,11012554575,3475,3475,3475,3475,0
20240213,152200,11012554575,3475,3475,3475,3475,0
20240213,152100,11012554575,3475,3475,3475,3475,0
20240213,152000,11012554575,3475,3475,3475,3475,0
20240213,151900,11012554575,3475,3475,3480,3465,14073
20240213,151800,10963682825,3470,3470,3480,3450,16483
20240213,151700,10906585155,3480,3440,3480,3435,21652
20240213,151600,10831537810,3440,3460,3470,3440,12817
20240213,151500,10787171040,3460,3435,3465,3435,16909
20240213,151400,10728823495,3435,3440,3440,3435,4594
20240213,151300,10713033600,3440,3440,3445,3440,6581
20240213,151200,10690387715,3440,3440,3450,3440,8385
20240213,151100,10661494135,3440,3445,3445,3440,3273
20240213,151000,10650227395,3445,3440,3450,3440,5149
20240213,150900,10632497105,3440,3435,3445,3435,2954
20240213,150800,10622330365,3435,3440,3450,3430,5983
20240213,150700,10601766300,3440,3430,3450,3425,8107
20240213,150600,10573925145,3430,3435,3440,3430,4701
20240213,150500,10557782560,3435,3425,3445,3420,2912
20240213,150400,10547787260,3425,3430,3435,3425,11692
20240213,150300,10507722970,3430,3445,3450,3430,7557
20240213,150200,10481719225,3445,3445,3455,3440,4592
20240213,150100,10465886900,3445,3435,3445,3430,4245
20240213,150000,10451295320,3435,3445,3445,3435,3483
20240213,145900,10439313940,3445,3450,3450,3445,7631
20240213,145800,10413019660,3445,3450,3455,3445,4182
20240213,145700,10398592105,3450,3445,3450,3440,2593
20240213,145600,10389662985,3445,3435,3455,3435,4856
20240213,145500,10372946185,3435,3445,3445,3435,5202
20240213,145400,10355061860,3445,3455,3455,3440,3570
20240213,145300,10342748940,3455,3465,3470,3455,3261
20240213,145200,10331474380,3470,3450,3475,3450,8290
20240213,145100,10302750140,3450,3455,3455,3440,5261
20240213,145000,10284611715,3455,3440,3465,3440,4557
20240213,144900,10268864920,3445,3450,3450,3440,4153
20240213,144800,10254544460,3450,3450,3460,3450,8177
20240213,144700,10226286060,3450,3450,3455,3450,5410
20240213,144600,10207618080,3455,3465,3470,3450,18478
20240213,144500,10143707555,3470,3460,3470,3460,21829
20240213,144400,10068056280,3460,3440,3460,3435,19234
20240213,144300,10001695220,3435,3420,3440,3420,4067
20240213,144200,9987731705,3420,3435,3435,3420,6954
20240213,144100,9963889895,3435,3440,3440,3420,11841
20240213,144000,9923285110,3440,3440,3440,3435,2383
20240213,143900,9915091750,3435,3440,3445,3435,3724
20240213,143800,9902280050,3440,3445,3455,3440,7718
20240213,143700,9875640590,3445,3445,3450,3440,3648
20240213,143600,9863064535,3445,3435,3445,3430,3989
20240213,143500,9849347640,3435,3425,3440,3425,6800
20240213,143400,9825995420,3425,3435,3435,3425,3781
20240213,143300,9813026910,3435,3435,3440,3430,4139
20240213,143200,9798819405,3435,3430,3435,3425,3284
20240213,143100,9787550535,3430,3425,3435,3420,5399
20240213,143000,9769038205,3425,3420,3425,3415,1930
20240213,142900,9762441115,3420,3410,3420,3410,1869
20240213,142800,9756058585,3415,3415,3420,3410,4125
20240213,142700,9741972860,3420,3420,3420,3415,2327
20240213,142600,9734019520,3420,3435,3435,3420,6104
20240213,142500,9713084695,3435,3425,3435,3425,2315
20240213,142400,9705141325,3425,3425,3430,3420,8657
20240213,142300,9675490725,3430,3415,3430,3415,8746
20240213,142200,9645527445,3415,3415,3425,3405,4184
20240213,142100,9631228275,3415,3420,3425,3415,4539
20240213,142000,9615710500,3420,3415,3435,3415,2235
20240213,141900,9608059210,3415,3410,3420,3410,3808
20240213,141800,9595044150,3410,3405,3415,3400,1940
20240213,141700,9588431615,3410,3395,3410,3395,2317
20240213,141600,9580553870,3400,3405,3405,3400,3821
20240213,141500,9567551920,3405,3410,3415,3405,8608
20240213,141400,9538220885,3410,3410,3425,3405,4414
20240213,141300,9523156140,3410,3405,3415,3400,8259
20240213,141200,9495039795,3405,3400,3410,3400,2675
20240213,141100,9485937825,3400,3395,3405,3390,2239
20240213,141000,9478332165,3395,3395,3415,3395,2281
20240213,140900,9470584565,3395,3395,3400,3390,2980
20240213,140800,9460467540,3400,3390,3425,3390,3599
20240213,140700,9448193330,3390,3390,3400,3385,3813
20240213,140600,9435268650,3390,3395,3400,3390,3639
20240213,140500,9422923400,3395,3385,3395,3385,4714
20240213,140400,9406944940,3385,3385,3400,3385,1251
20240213,140300,9402706315,3385,3385,3390,3385,3297
20240213,140200,9391543285,3385,3385,3390,3385,3532
20240213,140100,9379587200,3385,3385,3395,3385,8689
20240213,140000,9350163145,3385,3390,3390,3385,2591
20240213,135900,9341383640,3390,3405,3410,3390,4232
20240213,135800,9326996035,3405,3395,3405,3390,5963
20240213,135700,9306702765,3395,3395,3395,3390,3400
20240213,135600,9295170315,3400,3400,3405,3390,3469
20240213,135500,9283388355,3405,3405,3410,3400,3058
20240213,135400,9272971050,3405,3425,3430,3405,11316
20240213,135300,9234348745,3425,3405,3450,3405,14005
20240213,135200,9186306790,3405,3415,3415,3405,1725
20240213,135100,9180426840,3415,3395,3415,3395,3617
20240213,135000,9168115875,3390,3390,3400,3390,4696
20240213,134900,9152178450,3390,3390,3395,3390,4310
20240213,134800,9137560775,3390,3385,3405,3385,1913
20240213,134700,9131069720,3390,3390,3395,3390,1913
20240213,134600,9124584145,3390,3395,3395,3385,6038
20240213,134500,9104110175,3395,3400,3400,3395,1699
20240213,134400,9098338540,3395,3385,3400,3385,6587
20240213,134300,9075965105,3390,3385,3395,3385,3675
20240213,134200,9063519860,3385,3385,3390,3385,5223
20240213,134100,9045830245,3385,3400,3400,3385,6634
20240213,134000,9023322885,3400,3400,3405,3395,2178
20240213,133900,9015918670,3400,3400,3405,3395,3771
20240213,133800,9003105120,3400,3405,3415,3400,8746
20240213,133700,8973325735,3405,3405,3405,3400,2442
20240213,133600,8965012665,3405,3400,3410,3400,2771
20240213,133500,8955576395,3400,3410,3410,3400,4422
20240213,133400,8940524175,3410,3410,3415,3405,2538
20240213,133300,8931871590,3410,3405,3410,3405,1810
20240213,133200,8925703430,3405,3405,3405,3400,5322
20240213,133100,8907584350,3405,3405,3420,3400,4694
20240213,133000,8891598070,3405,3405,3410,3400,4609
20240213,132900,8875911395,3415,3410,3420,3405,10513
20240213,132800,8840035125,3410,3420,3420,3410,15131
20240213,132700,8788401535,3425,3435,3435,3425,10646
20240213,132600,8751873615,3435,3450,3450,3435,3326
20240213,132500,8740425710,3450,3430,3450,3430,2970
20240213,132400,8730195160,3435,3435,3445,3430,6029
20240213,132300,8709467005,3435,3440,3445,3435,4772
20240213,132200,8693062240,3445,3450,3455,3445,10057
20240213,132100,8658391630,3450,3455,3460,3445,10623
20240213,132000,8621727560,3460,3445,3475,3440,17972
20240213,131900,8559510385,3440,3465,3470,3435,19120
20240213,131800,8493508445,3465,3445,3475,3445,19395
20240213,131700,8426420765,3450,3460,3460,3450,12166
20240213,131600,8384410565,3460,3435,3460,3435,23714
20240213,131500,8302626725,3440,3435,3450,3425,11591
20240213,131400,8262776480,3435,3415,3445,3415,12426
20240213,131300,8220134700,3425,3410,3425,3405,4111
20240213,131200,8206100875,3420,3405,3420,3405,4613
20240213,131100,8190346810,3395,3400,3420,3395,9624
20240213,131000,8157590850,3400,3395,3410,3390,4085
20240213,130900,8143710065,3400,3395,3400,3390,1107
20240213,130800,8139951740,3390,3395,3395,3390,3778
20240213,130700,8127141950,3390,3390,3395,3390,1873
20240213,130600,8120789350,3395,3385,3395,3385,1601
20240213,130500,8115358155,3385,3390,3390,3380,4303
20240213,130400,8100785715,3390,3395,3400,3390,3660
20240213,130300,8088358945,3395,3390,3395,3390,3525
20240213,130200,8076396410,3395,3385,3395,3385,3476
20240213,130100,8064610210,3390,3390,3395,3385,1194
20240213,130000,8060563980,3390,3390,3390,3385,2619
20240213,125900,8051689405,3395,3395,3395,3390,7634
20240213,125800,8025795795,3395,3395,3400,3390,2782
20240213,125700,8016354755,3395,3390,3405,3390,4295
20240213,125600,8001774925,3395,3400,3400,3385,4608
20240213,125500,7986147095,3400,3395,3400,3395,1673
20240213,125400,7980466725,3395,3395,3400,3390,1447
20240213,125300,7975555365,3395,3390,3400,3385,3094
20240213,125200,7965064530,3390,3390,3395,3385,4611
20240213,125100,7949446670,3390,3395,3400,3385,6694
20240213,125000,7926727325,3395,3400,3405,3390,4745
20240213,124900,7910629095,3395,3380,3400,3370,13340
20240213,124800,7865508150,3375,3405,3405,3370,23690
20240213,124700,7785326330,3410,3410,3410,3405,4338
20240213,124600,7770535685,3410,3405,3410,3400,2156
20240213,124500,7763200370,3400,3410,3410,3395,13325
20240213,124400,7717876345,3410,3415,3425,3405,9871
20240213,124300,7684218525,3415,3440,3445,3410,26025
20240213,124200,7595159050,3440,3435,3445,3430,5991
20240213,124100,7574563715,3435,3445,3460,3435,10584
20240213,124000,7538079305,3450,3455,3455,3435,13666
20240213,123900,7491011490,3450,3435,3460,3435,6777
20240213,123800,7467646765,3440,3440,3440,3430,7751
20240213,123700,7441010105,3435,3455,3455,3430,23691
20240213,123600,7359543380,3455,3460,3460,3445,20486
20240213,123500,7288830485,3465,3480,3490,3460,11111
20240213,123400,7250271515,3490,3495,3505,3485,11659
20240213,123300,7209559240,3495,3470,3500,3470,12811
20240213,123200,7164883110,3470,3495,3495,3470,8986
20240213,123100,7133600420,3500,3490,3505,3485,7974
20240213,123000,7105749305,3490,3500,3505,3485,6069
20240213,122900,7084534165,3500,3480,3510,3480,17008
20240213,122800,7025075235,3480,3475,3490,3470,7143
20240213,122700,7000195330,3460,3505,3540,3460,48208
20240213,122600,6831827225,3505,3505,3520,3485,24537
20240213,122500,6745899810,3515,3525,3530,3485,48858
20240213,122400,6574586460,3530,3530,3600,3495,161268
20240213,122300,6002700225,3530,3450,3560,3450,105619
20240213,122200,5632383365,3450,3420,3450,3420,7930
20240213,122100,5605107980,3420,3440,3440,3420,1299
20240213,122000,5600655765,3440,3420,3440,3420,3837
20240213,121900,5587473900,3415,3420,3420,3415,2595
20240213,121800,5578607530,3420,3425,3430,3420,2856
20240213,121700,5568831200,3425,3420,3440,3400,10915
20240213,121600,5531613180,3440,3440,3445,3420,8840
20240213,121500,5501313570,3440,3430,3445,3430,1138
20240213,121400,5497401130,3430,3425,3430,3425,1876
20240213,121300,5490969895,3420,3425,3430,3420,2251
20240213,121200,5483261765,3425,3430,3435,3425,2594
20240213,121100,5474366545,3430,3440,3440,3425,5847
20240213,121000,5454266445,3440,3445,3455,3440,5027
20240213,120900,5436929925,3445,3430,3460,3425,26499
20240213,120800,5345494610,3435,3415,3435,3395,17046
20240213,120700,5287125795,3420,3425,3430,3400,7854
20240213,120600,5260298055,3425,3415,3435,3410,4164
20240213,120500,5246045020,3415,3405,3415,3405,1988
20240213,120400,5239268720,3410,3410,3410,3405,3240
20240213,120300,5228226165,3420,3430,3430,3410,3303
20240213,120200,5216946055,3430,3415,3430,3410,1572
20240213,120100,5211569045,3410,3410,3415,3410,3292
20240213,120000,5200340120,3410,3410,3430,3395,4382
20240213,115900,5185379270,3410,3435,3440,3410,1939
20240213,115800,5178746480,3440,3430,3440,3425,5066
20240213,115700,5161348745,3430,3430,3435,3425,2304
20240213,115600,5153441170,3435,3420,3445,3415,4713
20240213,115500,5137289705,3425,3435,3440,3425,6833
20240213,115400,5113837095,3440,3385,3440,3385,13900
20240213,115300,5066356900,3385,3380,3385,3380,798
20240213,115200,5063658315,3380,3380,3385,3375,2115
20240213,115100,5056513345,3380,3385,3385,3375,2927
20240213,115000,5046622110,3385,3385,3395,3385,344
20240213,114900,5045457430,3380,3380,3385,3375,2363
20240213,114800,5037469575,3380,3390,3390,3380,2855
20240213,114700,5027814055,3390,3390,3390,3385,1761
20240213,114600,5021849085,3400,3395,3405,3390,2612
20240213,114500,5012970725,3395,3405,3405,3390,1549
20240213,114400,5007712310,3405,3380,3410,3380,10549
20240213,114300,4971876000,3385,3375,3385,3375,2069
20240213,114200,4964888385,3375,3380,3380,3370,1420
20240213,114100,4960094245,3380,3380,3385,3380,904
20240213,114000,4957038675,3380,3380,3385,3375,2565
20240213,113900,4948363330,3375,3380,3385,3370,5689
20240213,113800,4929161315,3380,3385,3385,3380,6498
20240213,113700,4907188705,3385,3390,3390,3385,2568
20240213,113600,4898486400,3390,3390,3395,3390,3294
20240213,113500,4887319490,3390,3390,3395,3385,1975
20240213,113400,4880627510,3385,3400,3400,3385,3123
20240213,113300,4870020135,3400,3390,3400,3390,2364
20240213,113200,4861987000,3390,3385,3390,3385,5500
20240213,113100,4843342445,3385,3380,3385,3370,2845
20240213,113000,4833729735,3380,3395,3395,3380,2701
20240213,112900,4824577000,3395,3390,3405,3390,5054
20240213,112800,4807392085,3395,3390,3400,3385,4211
20240213,112700,4793103905,3390,3395,3395,3385,1130
20240213,112600,4789273905,3395,3365,3410,3365,5025
20240213,112500,4772245705,3365,3360,3365,3360,2700
20240213,112400,4763165115,3365,3365,3365,3360,2984
20240213,112300,4753130770,3370,3355,3370,3355,3882
20240213,112200,4740094230,3355,3370,3370,3355,7194
20240213,112100,4715908855,3360,3365,3365,3360,3333
20240213,112000,4704704660,3365,3360,3365,3360,2708
20240213,111900,4695604335,3360,3370,3370,3360,9395
20240213,111800,4663982605,3380,3370,3380,3370,876
20240213,111700,4661026200,3370,3375,3380,3365,6608
20240213,111600,4638752545,3375,3370,3375,3370,2198
20240213,111500,4631341360,3370,3385,3385,3370,1851
20240213,111400,4625099490,3385,3375,3390,3370,8045
20240213,111300,4597932655,3375,3380,3380,3375,2010
20240213,111200,4591144650,3380,3380,3380,3375,2015
20240213,111100,4584335915,3380,3380,3385,3375,5190
20240213,111000,4566812085,3380,3385,3385,3375,2598
20240213,110900,4558026530,3385,3385,3390,3380,3261
20240213,110800,4546985840,3385,3395,3395,3380,2044
20240213,110700,4540064795,3380,3380,3400,3370,10400
20240213,110600,4504935470,3380,3390,3395,3380,8822
20240213,110500,4475061745,3395,3395,3400,3390,4249
20240213,110400,4460633420,3400,3400,3400,3395,1972
20240213,110300,4453935670,3400,3405,3415,3400,4642
20240213,110200,4438132860,3405,3405,3415,3405,2862
20240213,110100,4428381950,3405,3405,3405,3400,2541
20240213,110000,4419738760,3405,3410,3415,3405,1703
20240213,105900,4413932480,3410,3400,3410,3400,2523
20240213,105800,4405338920,3400,3405,3405,3395,5901
20240213,105700,4385269325,3410,3410,3415,3405,1496
20240213,105600,4380170185,3410,3405,3425,3405,2083
20240213,105500,4373069350,3405,3415,3415,3405,3536
20240213,105400,4361024315,3415,3410,3420,3410,4538
20240213,105300,4345533855,3410,3405,3410,3405,3886
20240213,105200,4332297495,3405,3410,3415,3405,3114
20240213,105100,4321681615,3415,3425,3425,3415,3773
20240213,105000,4308779875,3430,3455,3460,3430,8386
20240213,104900,4279916140,3450,3425,3455,3425,6945
20240213,104800,4255992360,3430,3440,3450,3430,6198
20240213,104700,4234647705,3445,3420,3445,3420,5466
20240213,104600,4215867755,3420,3410,3420,3410,2952
20240213,104500,4205788090,3410,3415,3415,3410,7346
20240213,104400,4180715565,3420,3420,3425,3415,4151
20240213,104300,4166527740,3415,3435,3435,3415,3142
20240213,104200,4155771560,3440,3465,3465,3425,4611
20240213,104100,4139863350,3460,3435,3475,3435,18200
20240213,104000,4076868475,3435,3420,3460,3420,9862
20240213,103900,4042933090,3420,3405,3425,3405,7156
20240213,103800,4018475205,3410,3410,3415,3410,3697
20240213,103700,4005868175,3415,3390,3415,3390,3713
20240213,103600,3993246920,3390,3390,3395,3385,3531
20240213,103500,3981267755,3390,3375,3390,3370,5867
20240213,103400,3961433800,3380,3375,3380,3365,5772
20240213,103300,3941983790,3370,3375,3380,3370,2485
20240213,103200,3933604105,3380,3380,3380,3375,1879
20240213,103100,3927260220,3380,3375,3385,3370,4599
20240213,103000,3911730780,3375,3385,3385,3375,4700
20240213,102900,3895844710,3385,3385,3390,3385,1428
20240213,102800,3891007260,3385,3380,3385,3375,3490
20240213,102700,3879211925,3380,3385,3395,3380,3939
20240213,102600,3865884185,3385,3390,3405,3385,2330
20240213,102500,3857981890,3390,3395,3400,3375,13070
20240213,102400,3813763040,3395,3400,3410,3395,3222
20240213,102300,3802783935,3400,3405,3415,3400,8468
20240213,102200,3773960360,3410,3415,3415,3400,7407
20240213,102100,3748710660,3415,3430,3430,3415,8460
20240213,102000,3719723805,3430,3425,3450,3420,6484
20240213,101900,3697418715,3430,3435,3450,3430,9656
20240213,101800,3664253745,3435,3435,3445,3435,14161
20240213,101700,3615556330,3440,3435,3445,3435,3492
20240213,101600,3603549655,3445,3430,3445,3425,4343
20240213,101500,3588645845,3435,3435,3470,3425,21872
20240213,101400,3513117745,3440,3420,3440,3410,5589
20240213,101300,3493980200,3420,3430,3440,3410,5397
20240213,101200,3475460325,3420,3430,3445,3420,11259
20240213,101100,3436823160,3435,3420,3440,3420,11256
20240213,101000,3398265410,3415,3370,3415,3370,7943
20240213,100900,3371226900,3370,3390,3390,3365,6363
20240213,100800,3349753175,3380,3400,3405,3375,13228
20240213,100700,3304941325,3400,3370,3400,3370,6576
20240213,100600,3282744025,3370,3380,3380,3365,3483
20240213,100500,3270998245,3380,3385,3390,3380,1769
20240213,100400,3265013840,3385,3400,3410,3385,2331
20240213,100300,3257118000,3390,3405,3410,3385,3078
20240213,100200,3246667850,3405,3400,3415,3400,3447
20240213,100100,3234925000,3400,3375,3400,3375,2233
20240213,100000,3227367560,3370,3365,3390,3365,3505
20240213,095900,3215549330,3365,3365,3370,3360,4215
20240213,095800,3201369495,3370,3370,3375,3370,5231
20240213,095700,3183740425,3375,3375,3385,3370,2800
20240213,095600,3174288170,3375,3375,3375,3370,3939
20240213,095500,3161013275,3375,3380,3380,3375,1533
20240213,095400,3155839280,3375,3380,3385,3375,1709
20240213,095300,3150060010,3380,3380,3385,3375,2327
20240213,095200,3142198950,3380,3380,3395,3380,3650
20240213,095100,3129844845,3380,3375,3385,3375,5525
20240213,095000,3111170125,3375,3395,3395,3375,10203
20240213,094900,3076644275,3395,3400,3405,3390,3031
20240213,094800,3066346315,3400,3395,3410,3390,2849
20240213,094700,3056667225,3400,3370,3405,3370,3544
20240213,094600,3044650805,3370,3370,3390,3355,10400
20240213,094500,3009645945,3365,3370,3390,3365,2942
20240213,094400,2999717950,3375,3385,3390,3360,13180
20240213,094300,2955263435,3385,3410,3415,3385,15506
20240213,094200,2902517535,3415,3405,3415,3405,4738
20240213,094100,2886377035,3405,3410,3415,3400,5953
20240213,094000,2866119815,3410,3415,3415,3405,7352
20240213,093900,2841059090,3415,3435,3435,3410,4579
20240213,093800,2825420955,3420,3435,3440,3410,12200
20240213,093700,2783649800,3440,3445,3450,3430,8625
20240213,093600,2753962675,3445,3455,3465,3445,10325
20240213,093500,2718366130,3465,3460,3470,3445,21313
20240213,093400,2644629125,3460,3430,3480,3430,59730
20240213,093300,2437742935,3435,3385,3435,3385,14678
20240213,093200,2387722925,3380,3385,3385,3370,2733
20240213,093100,2378489710,3390,3385,3390,3380,3212
20240213,093000,2367622570,3385,3405,3405,3380,17728
20240213,092900,2307602835,3405,3390,3410,3380,6473
20240213,092800,2285606550,3385,3420,3420,3385,9888
20240213,092700,2251971865,3420,3430,3435,3415,8563
20240213,092600,2222653135,3435,3425,3455,3425,19068
20240213,092500,2157066585,3425,3430,3435,3410,15464
20240213,092400,2104122570,3430,3435,3460,3430,26392
20240213,092300,2013159390,3435,3415,3440,3410,20100
20240213,092200,1944324170,3420,3400,3420,3375,22058
20240213,092100,1869193610,3405,3370,3420,3350,12614
20240213,092000,1826439010,3370,3330,3375,3325,17775
20240213,091900,1766771700,3330,3340,3340,3325,22500
20240213,091800,1691750875,3345,3335,3345,3335,4934
20240213,091700,1675274585,3340,3360,3365,3335,7724
20240213,091600,1649428525,3365,3355,3370,3340,5565
20240213,091500,1630746170,3355,3335,3355,3335,16992
20240213,091400,1573915020,3335,3345,3350,3335,8444
20240213,091300,1545713300,3345,3335,3345,3335,10814
20240213,091200,1509615980,3335,3335,3350,3335,13541
20240213,091100,1464382880,3335,3315,3340,3310,22079
20240213,091000,1391045085,3315,3315,3340,3315,23199
20240213,090900,1313875675,3315,3315,3340,3310,26556
20240213,090800,1225624095,3315,3355,3355,3315,14922
20240213,090700,1175925530,3355,3335,3355,3315,16829
20240213,090600,1119749405,3335,3350,3350,3310,14031
20240213,090500,1073153545,3350,3405,3420,3300,34812
20240213,090400,956132370,3410,3420,3430,3410,20117
20240213,090300,887290845,3425,3490,3500,3410,28515
20240213,090200,789036805,3490,3410,3500,3395,48888
20240213,090100,620832940,3410,3425,3430,3365,50116
20240213,090000,450008940,3440,3365,3500,3360,132295