stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,211600,3752888895,3360,3360,3360,3360,16000
20240214,211500,3752888895,3360,3360,3360,3360,0
20240214,211400,3752888895,3360,3360,3360,3360,0
20240214,211300,3752888895,3360,3360,3360,3360,0
20240214,211200,3752888895,3360,3360,3360,3360,0
20240214,211100,3752888895,3360,3360,3360,3360,0
20240214,211000,3752888895,3360,3360,3360,3360,0
20240214,210900,3752888895,3360,3360,3360,3360,0
20240214,210800,3752888895,3360,3360,3360,3360,0
20240214,210700,3752888895,3360,3360,3360,3360,0
20240214,210600,3752888895,3360,3360,3360,3360,0
20240214,210500,3752888895,3360,3360,3360,3360,0
20240214,210400,3752888895,3360,3360,3360,3360,0
20240214,210300,3752888895,3360,3360,3360,3360,0
20240214,210200,3752888895,3360,3360,3360,3360,0
20240214,210100,3752888895,3360,3360,3360,3360,0
20240214,210000,3752888895,3360,3360,3360,3360,0
20240214,205900,3752888895,3360,3360,3360,3360,0
20240214,205800,3752888895,3360,3360,3360,3360,0
20240214,205700,3752888895,3360,3360,3360,3360,0
20240214,205600,3752888895,3360,3360,3360,3360,0
20240214,205500,3752888895,3360,3360,3360,3360,0
20240214,205400,3752888895,3360,3360,3360,3360,0
20240214,205300,3752888895,3360,3360,3360,3360,0
20240214,205200,3752888895,3360,3360,3360,3360,0
20240214,205100,3752888895,3360,3360,3360,3360,0
20240214,205000,3752888895,3360,3360,3360,3360,0
20240214,204900,3752888895,3360,3360,3360,3360,0
20240214,204800,3752888895,3360,3360,3360,3360,0
20240214,204700,3752888895,3360,3360,3360,3360,0
20240214,204600,3752888895,3360,3360,3360,3360,16000
20240214,204500,3752888895,3360,3360,3360,3360,0
20240214,204400,3752888895,3360,3360,3360,3360,0
20240214,204300,3752888895,3360,3360,3360,3360,0
20240214,204200,3752888895,3360,3360,3360,3360,0
20240214,204100,3752888895,3360,3360,3360,3360,0
20240214,204000,3752888895,3360,3360,3360,3360,0
20240214,203900,3752888895,3360,3360,3360,3360,0
20240214,203800,3752888895,3360,3360,3360,3360,0
20240214,203700,3752888895,3360,3360,3360,3360,0
20240214,203600,3752888895,3360,3360,3360,3360,0
20240214,203500,3752888895,3360,3360,3360,3360,0
20240214,203400,3752888895,3360,3360,3360,3360,0
20240214,203300,3752888895,3360,3360,3360,3360,0
20240214,203200,3752888895,3360,3360,3360,3360,0
20240214,203100,3752888895,3360,3360,3360,3360,0
20240214,203000,3752888895,3360,3360,3360,3360,0
20240214,202900,3752888895,3360,3360,3360,3360,0
20240214,202800,3752888895,3360,3360,3360,3360,0
20240214,202700,3752888895,3360,3360,3360,3360,0
20240214,202600,3752888895,3360,3360,3360,3360,0
20240214,202500,3752888895,3360,3360,3360,3360,0
20240214,202400,3752888895,3360,3360,3360,3360,0
20240214,202300,3752888895,3360,3360,3360,3360,0
20240214,202200,3752888895,3360,3360,3360,3360,0
20240214,202100,3752888895,3360,3360,3360,3360,0
20240214,202000,3752888895,3360,3360,3360,3360,0
20240214,201900,3752888895,3360,3360,3360,3360,0
20240214,201800,3752888895,3360,3360,3360,3360,0
20240214,201700,3752888895,3360,3360,3360,3360,0
20240214,201600,3752888895,3360,3360,3360,3360,16000
20240214,201500,3752888895,3360,3360,3360,3360,0
20240214,201400,3752888895,3360,3360,3360,3360,0
20240214,201300,3752888895,3360,3360,3360,3360,0
20240214,201200,3752888895,3360,3360,3360,3360,0
20240214,201100,3752888895,3360,3360,3360,3360,0
20240214,201000,3752888895,3360,3360,3360,3360,0
20240214,200900,3752888895,3360,3360,3360,3360,0
20240214,200800,3752888895,3360,3360,3360,3360,0
20240214,200700,3752888895,3360,3360,3360,3360,0
20240214,200600,3752888895,3360,3360,3360,3360,0
20240214,200500,3752888895,3360,3360,3360,3360,0
20240214,200400,3752888895,3360,3360,3360,3360,0
20240214,200300,3752888895,3360,3360,3360,3360,0
20240214,200200,3752888895,3360,3360,3360,3360,0
20240214,200100,3752888895,3360,3360,3360,3360,0
20240214,200000,3752888895,3360,3360,3360,3360,0
20240214,195900,3752888895,3360,3360,3360,3360,0
20240214,195800,3752888895,3360,3360,3360,3360,0
20240214,195700,3752888895,3360,3360,3360,3360,0
20240214,195600,3752888895,3360,3360,3360,3360,0
20240214,195500,3752888895,3360,3360,3360,3360,0
20240214,195400,3752888895,3360,3360,3360,3360,0
20240214,195300,3752888895,3360,3360,3360,3360,0
20240214,195200,3752888895,3360,3360,3360,3360,0
20240214,195100,3752888895,3360,3360,3360,3360,0
20240214,195000,3752888895,3360,3360,3360,3360,0
20240214,194900,3752888895,3360,3360,3360,3360,0
20240214,194800,3752888895,3360,3360,3360,3360,0
20240214,194700,3752888895,3360,3360,3360,3360,0
20240214,194600,3752888895,3360,3360,3360,3360,16000
20240214,194500,3752888895,3360,3360,3360,3360,0
20240214,194400,3752888895,3360,3360,3360,3360,0
20240214,194300,3752888895,3360,3360,3360,3360,0
20240214,194200,3752888895,3360,3360,3360,3360,0
20240214,194100,3752888895,3360,3360,3360,3360,0
20240214,194000,3752888895,3360,3360,3360,3360,0
20240214,193900,3752888895,3360,3360,3360,3360,0
20240214,193800,3752888895,3360,3360,3360,3360,0
20240214,193700,3752888895,3360,3360,3360,3360,0
20240214,193600,3752888895,3360,3360,3360,3360,0
20240214,193500,3752888895,3360,3360,3360,3360,0
20240214,193400,3752888895,3360,3360,3360,3360,0
20240214,193300,3752888895,3360,3360,3360,3360,0
20240214,193200,3752888895,3360,3360,3360,3360,0
20240214,193100,3752888895,3360,3360,3360,3360,0
20240214,193000,3752888895,3360,3360,3360,3360,0
20240214,192900,3752888895,3360,3360,3360,3360,0
20240214,192800,3752888895,3360,3360,3360,3360,0
20240214,192700,3752888895,3360,3360,3360,3360,0
20240214,192600,3752888895,3360,3360,3360,3360,0
20240214,192500,3752888895,3360,3360,3360,3360,0
20240214,192400,3752888895,3360,3360,3360,3360,0
20240214,192300,3752888895,3360,3360,3360,3360,0
20240214,192200,3752888895,3360,3360,3360,3360,0
20240214,192100,3752888895,3360,3360,3360,3360,0
20240214,192000,3752888895,3360,3360,3360,3360,0
20240214,191900,3752888895,3360,3360,3360,3360,0
20240214,191800,3752888895,3360,3360,3360,3360,0
20240214,191700,3752888895,3360,3360,3360,3360,0
20240214,191600,3752888895,3360,3360,3360,3360,16000
20240214,191500,3752888895,3360,3360,3360,3360,0
20240214,191400,3752888895,3360,3360,3360,3360,0
20240214,191300,3752888895,3360,3360,3360,3360,0
20240214,191200,3752888895,3360,3360,3360,3360,0
20240214,191100,3752888895,3360,3360,3360,3360,0
20240214,191000,3752888895,3360,3360,3360,3360,0
20240214,190900,3752888895,3360,3360,3360,3360,0
20240214,190800,3752888895,3360,3360,3360,3360,0
20240214,190700,3752888895,3360,3360,3360,3360,0
20240214,190600,3752888895,3360,3360,3360,3360,0
20240214,190500,3752888895,3360,3360,3360,3360,0
20240214,190400,3752888895,3360,3360,3360,3360,0
20240214,190300,3752888895,3360,3360,3360,3360,0
20240214,190200,3752888895,3360,3360,3360,3360,0
20240214,190100,3752888895,3360,3360,3360,3360,0
20240214,190000,3752888895,3360,3360,3360,3360,0
20240214,185900,3752888895,3360,3360,3360,3360,0
20240214,185800,3752888895,3360,3360,3360,3360,0
20240214,185700,3752888895,3360,3360,3360,3360,0
20240214,185600,3752888895,3360,3360,3360,3360,0
20240214,185500,3752888895,3360,3360,3360,3360,0
20240214,185400,3752888895,3360,3360,3360,3360,0
20240214,185300,3752888895,3360,3360,3360,3360,0
20240214,185200,3752888895,3360,3360,3360,3360,0
20240214,185100,3752888895,3360,3360,3360,3360,0
20240214,185000,3752888895,3360,3360,3360,3360,0
20240214,184900,3752888895,3360,3360,3360,3360,0
20240214,184800,3752888895,3360,3360,3360,3360,0
20240214,184700,3752888895,3360,3360,3360,3360,0
20240214,184600,3752888895,3360,3360,3360,3360,16000
20240214,184500,3752888895,3360,3360,3360,3360,0
20240214,184400,3752888895,3360,3360,3360,3360,0
20240214,184300,3752888895,3360,3360,3360,3360,0
20240214,184200,3752888895,3360,3360,3360,3360,0
20240214,184100,3752888895,3360,3360,3360,3360,0
20240214,184000,3752888895,3360,3360,3360,3360,0
20240214,183900,3752888895,3360,3360,3360,3360,0
20240214,183800,3752888895,3360,3360,3360,3360,0
20240214,183700,3752888895,3360,3360,3360,3360,0
20240214,183600,3752888895,3360,3360,3360,3360,0
20240214,183500,3752888895,3360,3360,3360,3360,0
20240214,183400,3752888895,3360,3360,3360,3360,0
20240214,183300,3752888895,3360,3360,3360,3360,0
20240214,183200,3752888895,3360,3360,3360,3360,0
20240214,183100,3752888895,3360,3360,3360,3360,0
20240214,183000,3752888895,3360,3360,3360,3360,0
20240214,182900,3752888895,3360,3360,3360,3360,0
20240214,182800,3752888895,3360,3360,3360,3360,0
20240214,182700,3752888895,3360,3360,3360,3360,0
20240214,182600,3752888895,3360,3360,3360,3360,0
20240214,182500,3752888895,3360,3360,3360,3360,0
20240214,182400,3752888895,3360,3360,3360,3360,0
20240214,182300,3752888895,3360,3360,3360,3360,0
20240214,182200,3752888895,3360,3360,3360,3360,0
20240214,182100,3752888895,3360,3360,3360,3360,0
20240214,182000,3752888895,3360,3360,3360,3360,0
20240214,181900,3752888895,3360,3360,3360,3360,0
20240214,181800,3752888895,3360,3360,3360,3360,0
20240214,181700,3752888895,3360,3360,3360,3360,0
20240214,181600,3752888895,3360,3360,3360,3360,16000
20240214,181500,3752888895,3360,3360,3360,3360,0
20240214,181400,3752888895,3360,3360,3360,3360,0
20240214,181300,3752888895,3360,3360,3360,3360,0
20240214,181200,3752888895,3360,3360,3360,3360,0
20240214,181100,3752888895,3360,3360,3360,3360,0
20240214,181000,3752888895,3360,3360,3360,3360,0
20240214,180900,3752888895,3360,3360,3360,3360,0
20240214,180800,3752888895,3360,3360,3360,3360,0
20240214,180700,3752888895,3360,3360,3360,3360,0
20240214,180600,3752888895,3360,3360,3360,3360,0
20240214,180500,3752888895,3360,3360,3360,3360,0
20240214,180400,3752888895,3360,3360,3360,3360,0
20240214,180300,3752888895,3360,3360,3360,3360,0
20240214,180200,3752888895,3360,3360,3360,3360,0
20240214,180100,3752888895,3360,3360,3360,3360,0
20240214,180000,3752888895,3360,3360,3360,3360,0
20240214,175900,3752888895,3360,3360,3360,3360,0
20240214,175800,3752888895,3360,3360,3360,3360,0
20240214,175700,3752888895,3360,3360,3360,3360,0
20240214,175600,3752888895,3360,3360,3360,3360,0
20240214,175500,3752888895,3360,3360,3360,3360,0
20240214,175400,3752888895,3360,3360,3360,3360,0
20240214,175300,3752888895,3360,3360,3360,3360,0
20240214,175200,3752888895,3360,3360,3360,3360,0
20240214,175100,3752888895,3360,3360,3360,3360,0
20240214,175000,3752888895,3360,3360,3360,3360,0
20240214,174900,3752888895,3360,3360,3360,3360,0
20240214,174800,3752888895,3360,3360,3360,3360,0
20240214,174700,3752888895,3360,3360,3360,3360,0
20240214,174600,3752888895,3360,3360,3360,3360,16000
20240214,174500,3752888895,3360,3360,3360,3360,0
20240214,174400,3752888895,3360,3360,3360,3360,0
20240214,174300,3752888895,3360,3360,3360,3360,0
20240214,174200,3752888895,3360,3360,3360,3360,0
20240214,174100,3752888895,3360,3360,3360,3360,0
20240214,174000,3752888895,3360,3360,3360,3360,0
20240214,173900,3752888895,3360,3360,3360,3360,0
20240214,173800,3752888895,3360,3360,3360,3360,0
20240214,173700,3752888895,3360,3360,3360,3360,0
20240214,173600,3752888895,3360,3360,3360,3360,0
20240214,173500,3752888895,3360,3360,3360,3360,0
20240214,173400,3752888895,3360,3360,3360,3360,0
20240214,173300,3752888895,3360,3360,3360,3360,0
20240214,173200,3752888895,3360,3360,3360,3360,0
20240214,173100,3752888895,3360,3360,3360,3360,0
20240214,173000,3752888895,3360,3360,3360,3360,0
20240214,172900,3752888895,3360,3360,3360,3360,0
20240214,172800,3752888895,3360,3360,3360,3360,0
20240214,172700,3752888895,3360,3360,3360,3360,0
20240214,172600,3752888895,3360,3360,3360,3360,0
20240214,172500,3752888895,3360,3360,3360,3360,0
20240214,172400,3752888895,3360,3360,3360,3360,0
20240214,172300,3752888895,3360,3360,3360,3360,0
20240214,172200,3752888895,3360,3360,3360,3360,0
20240214,172100,3752888895,3360,3360,3360,3360,0
20240214,172000,3752888895,3360,3360,3360,3360,0
20240214,171900,3752888895,3360,3360,3360,3360,0
20240214,171800,3752888895,3360,3360,3360,3360,0
20240214,171700,3752888895,3360,3360,3360,3360,0
20240214,171600,3752888895,3360,3360,3360,3360,16000
20240214,171500,3752888895,3360,3360,3360,3360,0
20240214,171400,3752888895,3360,3360,3360,3360,0
20240214,171300,3752888895,3360,3360,3360,3360,0
20240214,171200,3752888895,3360,3360,3360,3360,0
20240214,171100,3752888895,3360,3360,3360,3360,0
20240214,171000,3752888895,3360,3360,3360,3360,0
20240214,170900,3752888895,3360,3360,3360,3360,0
20240214,170800,3752888895,3360,3360,3360,3360,0
20240214,170700,3752888895,3360,3360,3360,3360,0
20240214,170600,3752888895,3360,3360,3360,3360,0
20240214,170500,3752888895,3360,3360,3360,3360,0
20240214,170400,3752888895,3360,3360,3360,3360,0
20240214,170300,3752888895,3360,3360,3360,3360,0
20240214,170200,3752888895,3360,3360,3360,3360,0
20240214,170100,3752888895,3360,3360,3360,3360,0
20240214,170000,3752888895,3360,3360,3360,3360,0
20240214,165900,3752888895,3360,3360,3360,3360,0
20240214,165800,3752888895,3360,3360,3360,3360,0
20240214,165700,3752888895,3360,3360,3360,3360,0
20240214,165600,3752888895,3360,3360,3360,3360,0
20240214,165500,3752888895,3360,3360,3360,3360,0
20240214,165400,3752888895,3360,3360,3360,3360,0
20240214,165300,3752888895,3360,3360,3360,3360,0
20240214,165200,3752888895,3360,3360,3360,3360,0
20240214,165100,3752888895,3360,3360,3360,3360,0
20240214,165000,3752888895,3360,3360,3360,3360,0
20240214,164900,3752888895,3360,3360,3360,3360,0
20240214,164800,3752888895,3360,3360,3360,3360,0
20240214,164700,3752888895,3360,3360,3360,3360,0
20240214,164600,3752888895,3360,3360,3360,3360,16000
20240214,164500,3752888895,3360,3360,3360,3360,0
20240214,164400,3752888895,3360,3360,3360,3360,0
20240214,164300,3752888895,3360,3360,3360,3360,0
20240214,164200,3752888895,3360,3360,3360,3360,0
20240214,164100,3752888895,3360,3360,3360,3360,0
20240214,164000,3752888895,3360,3360,3360,3360,0
20240214,163900,3752888895,3360,3360,3360,3360,0
20240214,163800,3752888895,3360,3360,3360,3360,0
20240214,163700,3752888895,3360,3360,3360,3360,0
20240214,163600,3752888895,3360,3360,3360,3360,0
20240214,163500,3752888895,3360,3360,3360,3360,0
20240214,163400,3752888895,3360,3360,3360,3360,0
20240214,163300,3752888895,3360,3360,3360,3360,0
20240214,163200,3752888895,3360,3360,3360,3360,0
20240214,163100,3752888895,3360,3360,3360,3360,0
20240214,163000,3752888895,3360,3360,3360,3360,0
20240214,162900,3752888895,3360,3360,3360,3360,0
20240214,162800,3752888895,3360,3360,3360,3360,0
20240214,162700,3752888895,3360,3360,3360,3360,0
20240214,162600,3752888895,3360,3360,3360,3360,0
20240214,162500,3752888895,3360,3360,3360,3360,0
20240214,162400,3752888895,3360,3360,3360,3360,0
20240214,162300,3752888895,3360,3360,3360,3360,0
20240214,162200,3752888895,3360,3360,3360,3360,0
20240214,162100,3752888895,3360,3360,3360,3360,0
20240214,162000,3752888895,3360,3360,3360,3360,0
20240214,161900,3752888895,3360,3360,3360,3360,0
20240214,161800,3752888895,3360,3360,3360,3360,0
20240214,161700,3752888895,3360,3360,3360,3360,0
20240214,161600,3752888895,3360,3360,3360,3360,16000
20240214,161500,3752888895,3360,3360,3360,3360,0
20240214,161400,3752888895,3360,3360,3360,3360,0
20240214,161300,3752888895,3360,3360,3360,3360,0
20240214,161200,3752888895,3360,3360,3360,3360,0
20240214,161100,3752888895,3360,3360,3360,3360,0
20240214,161000,3752888895,3360,3360,3360,3360,0
20240214,160900,3752888895,3360,3360,3360,3360,0
20240214,160800,3752888895,3360,3360,3360,3360,0
20240214,160700,3752888895,3360,3360,3360,3360,0
20240214,160600,3752888895,3360,3360,3360,3360,0
20240214,160500,3752888895,3360,3360,3360,3360,0
20240214,160400,3752888895,3360,3360,3360,3360,0
20240214,160300,3752888895,3360,3360,3360,3360,0
20240214,160200,3752888895,3360,3360,3360,3360,0
20240214,160100,3752888895,3360,3360,3360,3360,0
20240214,160000,3752888895,3360,3360,3360,3360,0
20240214,155900,3752888895,3360,3360,3360,3360,0
20240214,155800,3752888895,3360,3360,3360,3360,0
20240214,155700,3752888895,3360,3360,3360,3360,0
20240214,155600,3752888895,3360,3360,3360,3360,0
20240214,155500,3752888895,3360,3360,3360,3360,0
20240214,155400,3752888895,3360,3360,3360,3360,0
20240214,155300,3752888895,3360,3360,3360,3360,0
20240214,155200,3752888895,3360,3360,3360,3360,0
20240214,155100,3752888895,3360,3360,3360,3360,0
20240214,155000,3752888895,3360,3360,3360,3360,0
20240214,154900,3752888895,3360,3360,3360,3360,0
20240214,154800,3752888895,3360,3360,3360,3360,0
20240214,154700,3752888895,3360,3360,3360,3360,0
20240214,154600,3752888895,3360,3360,3360,3360,16000
20240214,154500,3752888895,3360,3360,3360,3360,0
20240214,154400,3752888895,3360,3360,3360,3360,0
20240214,154300,3752888895,3360,3360,3360,3360,0
20240214,154200,3752888895,3360,3360,3360,3360,0
20240214,154100,3752888895,3360,3360,3360,3360,0
20240214,154000,3752888895,3360,3360,3360,3360,0
20240214,153900,3752888895,3360,3360,3360,3360,0
20240214,153800,3752888895,3360,3360,3360,3360,0
20240214,153700,3752888895,3360,3360,3360,3360,0
20240214,153600,3752888895,3360,3360,3360,3360,0
20240214,153500,3752888895,3360,3360,3360,3360,0
20240214,153400,3752888895,3360,3360,3360,3360,0
20240214,153300,3752888895,3360,3360,3360,3360,0
20240214,153200,3752888895,3360,3360,3360,3360,0
20240214,153100,3752888895,3360,3360,3360,3360,0
20240214,153000,3752888895,3360,3360,3360,3360,16000
20240214,152900,3699128895,3360,3360,3360,3360,0
20240214,152800,3699128895,3360,3360,3360,3360,0
20240214,152700,3699128895,3360,3360,3360,3360,0
20240214,152600,3699128895,3360,3360,3360,3360,0
20240214,152500,3699128895,3360,3360,3360,3360,0
20240214,152400,3699128895,3360,3360,3360,3360,0
20240214,152300,3699128895,3360,3360,3360,3360,0
20240214,152200,3699128895,3360,3360,3360,3360,0
20240214,152100,3699128895,3360,3360,3360,3360,0
20240214,152000,3699128895,3360,3360,3360,3360,0
20240214,151900,3699128895,3360,3355,3360,3350,734
20240214,151800,3696666365,3355,3350,3355,3350,1966
20240214,151700,3690075905,3350,3345,3355,3345,1422
20240214,151600,3685313900,3350,3345,3350,3345,415
20240214,151500,3683925680,3350,3345,3355,3345,1034
20240214,151400,3680462415,3350,3340,3350,3340,2138
20240214,151300,3673311600,3340,3345,3345,3340,3722
20240214,151200,3660874390,3345,3345,3350,3340,1794
20240214,151100,3654876130,3345,3345,3350,3340,1125
20240214,151000,3651112280,3345,3345,3345,3340,1272
20240214,150900,3646857625,3340,3350,3355,3340,1046
20240214,150800,3643356535,3355,3345,3355,3345,1091
20240214,150700,3639703055,3345,3345,3350,3340,1874
20240214,150600,3633442010,3350,3345,3350,3340,1363
20240214,150500,3628886940,3350,3340,3350,3340,722
20240214,150400,3626472465,3340,3340,3345,3335,1977
20240214,150300,3619868930,3340,3340,3340,3340,2205
20240214,150200,3612504230,3340,3340,3345,3340,762
20240214,150100,3609959100,3345,3340,3345,3340,1185
20240214,150000,3605998400,3340,3340,3345,3340,1402
20240214,145900,3601313950,3340,3345,3345,3340,1356
20240214,145800,3596779885,3345,3345,3345,3345,1517
20240214,145700,3591705520,3350,3345,3350,3340,978
20240214,145600,3588434985,3345,3345,3345,3340,1421
20240214,145500,3583681925,3345,3345,3350,3345,2662
20240214,145400,3574768130,3345,3350,3355,3345,729
20240214,145300,3572326355,3350,3350,3350,3345,515
20240214,145200,3570601710,3345,3355,3355,3345,468
20240214,145100,3569034185,3360,3350,3360,3350,1973
20240214,145000,3562420680,3350,3355,3360,3350,3834
20240214,144900,3549557675,3355,3345,3355,3345,1210
20240214,144800,3545505180,3340,3340,3355,3340,3653
20240214,144700,3533299490,3340,3345,3350,3340,2141
20240214,144600,3526139790,3345,3345,3350,3340,2189
20240214,144500,3518814875,3345,3340,3350,3340,1682
20240214,144400,3513188940,3345,3345,3355,3345,3491
20240214,144300,3501511255,3345,3350,3350,3345,529
20240214,144200,3499739770,3350,3350,3355,3350,429
20240214,144100,3498302545,3350,3350,3360,3350,675
20240214,144000,3496041285,3355,3350,3355,3350,1117
20240214,143900,3492297725,3350,3355,3355,3350,1553
20240214,143800,3487090155,3355,3355,3360,3350,360
20240214,143700,3485883075,3355,3350,3355,3350,1566
20240214,143600,3480631990,3350,3360,3360,3350,962
20240214,143500,3477404450,3360,3355,3365,3355,451
20240214,143400,3475890425,3355,3360,3360,3355,2531
20240214,143300,3467386725,3360,3365,3370,3360,1081
20240214,143200,3463750190,3365,3370,3370,3365,1293
20240214,143100,3459395390,3365,3355,3370,3355,1832
20240214,143000,3453235520,3355,3355,3355,3350,307
20240214,142900,3452205810,3350,3355,3355,3345,1691
20240214,142800,3446542990,3350,3345,3355,3345,1420
20240214,142700,3441781650,3350,3345,3355,3345,291
20240214,142600,3440807460,3345,3350,3355,3345,1232
20240214,142500,3436680690,3350,3350,3350,3350,1469
20240214,142400,3431759540,3350,3350,3355,3350,332
20240214,142300,3430647335,3355,3355,3365,3350,474
20240214,142200,3429056225,3360,3345,3360,3345,711
20240214,142100,3426674460,3345,3345,3355,3345,926
20240214,142000,3423573150,3355,3340,3355,3340,1141
20240214,141900,3419751035,3340,3345,3345,3340,658
20240214,141800,3417550555,3345,3345,3345,3345,1352
20240214,141700,3413028115,3345,3340,3345,3340,417
20240214,141600,3411634560,3340,3345,3345,3340,3457
20240214,141500,3400082280,3345,3345,3345,3345,252
20240214,141400,3399239340,3350,3345,3350,3340,1754
20240214,141300,3393378130,3345,3350,3350,3345,339
20240214,141200,3392244170,3345,3350,3350,3345,2654
20240214,141100,3383365410,3355,3350,3360,3345,492
20240214,141000,3381717395,3350,3350,3355,3350,964
20240214,140900,3378487835,3350,3360,3360,3350,320
20240214,140800,3377415230,3355,3355,3360,3355,745
20240214,140700,3374915750,3355,3355,3365,3355,1018
20240214,140600,3371498985,3360,3360,3365,3355,573
20240214,140500,3369573860,3355,3355,3365,3355,897
20240214,140400,3366558895,3355,3355,3365,3355,621
20240214,140300,3364473345,3355,3355,3360,3355,1230
20240214,140200,3360346440,3355,3355,3355,3350,470
20240214,140100,3358769810,3360,3350,3360,3350,456
20240214,140000,3357239940,3350,3350,3350,3350,2025
20240214,135900,3350456190,3355,3355,3360,3350,1657
20240214,135800,3344895850,3355,3355,3355,3350,431
20240214,135700,3343450290,3350,3350,3350,3350,316
20240214,135600,3342391690,3350,3350,3355,3350,1083
20240214,135500,3338762890,3350,3350,3350,3350,1884
20240214,135400,3332451490,3350,3350,3355,3350,595
20240214,135300,3330456770,3355,3355,3355,3350,7184
20240214,135200,3306386610,3355,3355,3360,3350,983
20240214,135100,3303090700,3355,3350,3360,3350,801
20240214,135000,3300404955,3350,3355,3360,3350,579
20240214,134900,3298463125,3355,3355,3355,3355,1151
20240214,134800,3294601520,3355,3355,3360,3355,978
20240214,134700,3291320320,3360,3355,3360,3355,428
20240214,134600,3289884045,3360,3355,3360,3355,464
20240214,134500,3288326835,3360,3360,3360,3355,7004
20240214,134400,3264822325,3360,3370,3370,3360,786
20240214,134300,3262178270,3370,3365,3375,3365,619
20240214,134200,3260092845,3365,3360,3365,3355,546
20240214,134100,3258257960,3355,3365,3365,3355,507
20240214,134000,3256554680,3360,3360,3365,3360,1228
20240214,133900,3252428590,3365,3360,3365,3360,448
20240214,133800,3250922790,3360,3365,3365,3360,396
20240214,133700,3249591730,3365,3360,3365,3360,800
20240214,133600,3246903595,3360,3365,3365,3360,1397
20240214,133500,3242206780,3365,3360,3365,3360,329
20240214,133400,3241100730,3360,3365,3370,3355,2297
20240214,133300,3233382740,3370,3365,3370,3360,1038
20240214,133200,3229890120,3365,3365,3365,3365,2352
20240214,133100,3221975640,3365,3360,3365,3360,549
20240214,133000,3220130545,3360,3360,3365,3355,1100
20240214,132900,3216434820,3360,3360,3370,3360,1121
20240214,132800,3212666720,3365,3360,3365,3360,155
20240214,132700,3212145885,3365,3360,3365,3360,348
20240214,132600,3210976195,3360,3355,3365,3355,1629
20240214,132500,3205504730,3360,3360,3360,3355,830
20240214,132400,3202717880,3360,3360,3360,3355,643
20240214,132300,3200558205,3360,3360,3365,3360,411
20240214,132200,3199177170,3360,3360,3360,3355,2104
20240214,132100,3192108580,3365,3360,3365,3355,1269
20240214,132000,3187845535,3360,3360,3365,3355,1351
20240214,131900,3183306800,3360,3360,3365,3360,429
20240214,131800,3181865270,3360,3365,3365,3360,2164
20240214,131700,3174588785,3365,3360,3365,3360,321
20240214,131600,3173508945,3365,3365,3370,3365,4107
20240214,131500,3159688885,3365,3360,3375,3360,705
20240214,131400,3157316035,3365,3365,3370,3360,1271
20240214,131300,3153038500,3365,3365,3370,3365,438
20240214,131200,3151564330,3370,3375,3375,3365,1909
20240214,131100,3145124655,3375,3390,3390,3375,6525
20240214,131000,3123046015,3390,3390,3395,3385,923
20240214,130900,3119918095,3390,3385,3390,3385,1017
20240214,130800,3116471895,3390,3380,3390,3380,414
20240214,130700,3115071310,3380,3385,3390,3380,2552
20240214,130600,3106434860,3385,3375,3385,3375,3433
20240214,130500,3094846045,3380,3380,3380,3375,904
20240214,130400,3091791505,3380,3390,3390,3375,2883
20240214,130300,3082025420,3390,3390,3405,3390,4848
20240214,130200,3065532390,3390,3385,3400,3385,2052
20240214,130100,3058573785,3385,3375,3390,3370,4006
20240214,130000,3045060680,3375,3375,3375,3370,812
20240214,125900,3042320365,3375,3380,3390,3375,2393
20240214,125800,3034234135,3380,3370,3380,3370,1263
20240214,125700,3029972300,3370,3365,3375,3365,464
20240214,125600,3028409055,3365,3380,3385,3365,5049
20240214,125500,3011356870,3380,3360,3390,3360,14928
20240214,125400,2960908705,3360,3350,3370,3350,1670
20240214,125300,2955296565,3350,3345,3360,3345,1000
20240214,125200,2951949665,3345,3360,3365,3345,8505
20240214,125100,2923404260,3365,3350,3365,3350,813
20240214,125000,2920677815,3350,3345,3355,3345,1875
20240214,124900,2914401895,3345,3350,3350,3345,608
20240214,124800,2912367965,3350,3345,3355,3345,1505
20240214,124700,2907329020,3345,3340,3355,3340,650
20240214,124600,2905156610,3340,3335,3340,3335,326
20240214,124500,2904068550,3335,3330,3340,3330,905
20240214,124400,2901050370,3340,3330,3340,3330,1152
20240214,124300,2897210570,3335,3330,3335,3330,2386
20240214,124200,2889254115,3340,3330,3340,3330,785
20240214,124100,2886639800,3330,3335,3340,3330,2677
20240214,124000,2877723625,3340,3335,3340,3335,614
20240214,123900,2875675670,3335,3340,3345,3330,7466
20240214,123800,2850784835,3340,3340,3345,3340,780
20240214,123700,2848179630,3340,3340,3345,3340,1229
20240214,123600,2844074220,3340,3350,3370,3340,1052
20240214,123500,2840548550,3340,3340,3340,3340,130
20240214,123400,2840114350,3335,3340,3345,3335,623
20240214,123300,2838032455,3335,3335,3340,3335,1247
20240214,123200,2833873075,3335,3335,3340,3335,520
20240214,123100,2832138725,3335,3335,3340,3330,358
20240214,123000,2830944495,3335,3340,3340,3330,2526
20240214,122900,2822520745,3340,3340,3340,3335,982
20240214,122800,2819242780,3340,3335,3345,3335,901
20240214,122700,2816234390,3335,3330,3335,3330,756
20240214,122600,2813715845,3330,3330,3335,3330,677
20240214,122500,2811459685,3330,3330,3335,3330,1723
20240214,122400,2805720200,3330,3330,3335,3330,2507
20240214,122300,2797360920,3335,3330,3335,3325,729
20240214,122200,2794935330,3325,3330,3330,3325,2941
20240214,122100,2785152880,3330,3330,3335,3325,1418
20240214,122000,2780430940,3330,3335,3340,3325,2630
20240214,121900,2771670305,3340,3340,3345,3335,11040
20240214,121800,2734834200,3340,3340,3340,3335,4287
20240214,121700,2720526540,3340,3345,3345,3340,3485
20240214,121600,2708886575,3340,3340,3365,3340,2400
20240214,121500,2700865795,3345,3345,3345,3340,624
20240214,121400,2698780470,3345,3345,3345,3345,671
20240214,121300,2696535975,3345,3350,3350,3345,451
20240214,121200,2695027305,3350,3345,3350,3345,1657
20240214,121100,2689484625,3345,3345,3350,3345,473
20240214,121000,2687902425,3345,3340,3355,3340,903
20240214,120900,2684881685,3340,3345,3350,3340,1292
20240214,120800,2680561060,3345,3345,3345,3340,1459
20240214,120700,2675681485,3340,3350,3350,3340,3526
20240214,120600,2663893580,3350,3345,3350,3340,2872
20240214,120500,2654286010,3340,3340,3345,3340,1971
20240214,120400,2647695370,3340,3335,3340,3335,1585
20240214,120300,2642403865,3340,3340,3345,3335,2964
20240214,120200,2632507520,3340,3340,3350,3335,510
20240214,120100,2630803735,3335,3340,3340,3335,4432
20240214,120000,2616003780,3340,3340,3345,3340,1330
20240214,115900,2611561080,3340,3345,3345,3340,3159
20240214,115800,2601004220,3345,3345,3350,3340,820
20240214,115700,2598261665,3350,3345,3350,3340,2441
20240214,115600,2590087080,3350,3345,3350,3340,1939
20240214,115500,2583600745,3345,3345,3350,3340,1634
20240214,115400,2578138675,3350,3350,3350,3345,1862
20240214,115300,2571910175,3350,3350,3355,3350,1502
20240214,115200,2566878275,3350,3350,3355,3345,5048
20240214,115100,2549982750,3350,3350,3360,3350,6452
20240214,115000,2528365115,3350,3360,3365,3350,2150
20240214,114900,2521148920,3360,3360,3360,3360,1490
20240214,114800,2516142520,3360,3365,3370,3360,5781
20240214,114700,2496695815,3365,3365,3370,3365,1072
20240214,114600,2493088030,3365,3370,3370,3365,574
20240214,114500,2491154805,3375,3370,3380,3365,641
20240214,114400,2488996220,3365,3375,3375,3365,879
20240214,114300,2486032700,3375,3385,3385,3360,13289
20240214,114200,2441188315,3385,3390,3390,3380,722
20240214,114100,2438744545,3385,3390,3395,3385,976
20240214,114000,2435437945,3390,3390,3400,3380,1475
20240214,113900,2430432660,3385,3385,3390,3380,707
20240214,113800,2428041940,3385,3385,3390,3380,502
20240214,113700,2426342170,3385,3375,3395,3370,787
20240214,113600,2423682165,3375,3380,3380,3370,2910
20240214,113500,2413868875,3390,3385,3390,3375,12125
20240214,113400,2372943235,3385,3385,3385,3380,702
20240214,113300,2370568350,3385,3390,3390,3385,860
20240214,113200,2367655180,3390,3390,3390,3390,799
20240214,113100,2364946570,3385,3390,3390,3385,1098
20240214,113000,2361224535,3390,3390,3400,3390,1077
20240214,112900,2357569025,3390,3375,3395,3375,1143
20240214,112800,2353702155,3370,3380,3380,3370,979
20240214,112700,2350396100,3380,3375,3385,3370,2623
20240214,112600,2341544405,3385,3375,3385,3375,1191
20240214,112500,2337520300,3375,3375,3375,3375,629
20240214,112400,2335397425,3375,3385,3385,3375,648
20240214,112300,2333210015,3380,3380,3380,3380,1407
20240214,112200,2328454355,3380,3385,3385,3380,649
20240214,112100,2326259495,3385,3385,3385,3380,477
20240214,112000,2324644860,3385,3380,3385,3380,1215
20240214,111900,2320535155,3380,3385,3390,3380,820
20240214,111800,2317761605,3380,3380,3385,3380,690
20240214,111700,2315427700,3380,3375,3380,3375,613
20240214,111600,2313356240,3375,3360,3385,3360,1072
20240214,111500,2309747675,3355,3375,3380,3355,15502
20240214,111400,2257660450,3370,3390,3400,3370,14737
20240214,111300,2207885040,3400,3395,3400,3385,1706
20240214,111200,2202089035,3390,3390,3395,3385,2518
20240214,111100,2193552880,3390,3385,3390,3385,1720
20240214,111000,2187728990,3390,3390,3390,3385,607
20240214,110900,2185672900,3390,3390,3395,3385,665
20240214,110800,2183418710,3385,3395,3395,3385,2044
20240214,110700,2176481405,3395,3395,3400,3390,794
20240214,110600,2173785915,3395,3395,3395,3390,464
20240214,110500,2172210820,3395,3400,3400,3395,829
20240214,110400,2169396360,3395,3400,3405,3395,2794
20240214,110300,2159894050,3400,3395,3405,3390,503
20240214,110200,2158184660,3395,3390,3410,3380,4769
20240214,110100,2141973755,3390,3395,3400,3390,437
20240214,110000,2140490005,3400,3395,3405,3390,1199
20240214,105900,2136415485,3395,3395,3405,3380,5643
20240214,105800,2117233260,3400,3380,3400,3380,4203
20240214,105700,2102971565,3380,3375,3390,3370,1009
20240214,105600,2099561300,3375,3370,3375,3370,688
20240214,105500,2097240810,3370,3375,3375,3370,605
20240214,105400,2095201830,3375,3370,3375,3365,1748
20240214,105300,2089313770,3365,3370,3370,3365,714
20240214,105200,2086909310,3365,3370,3375,3365,2069
20240214,105100,2079937040,3370,3370,3375,3365,1228
20240214,105000,2075799255,3370,3370,3375,3365,501
20240214,104900,2074111185,3365,3365,3380,3365,613
20240214,104800,2072046090,3365,3365,3365,3365,770
20240214,104700,2069455040,3365,3370,3370,3365,605
20240214,104600,2067418790,3370,3370,3375,3370,463
20240214,104500,2065858310,3370,3375,3380,3370,981
20240214,104400,2062548125,3375,3380,3380,3375,390
20240214,104300,2061231665,3380,3375,3380,3375,1261
20240214,104200,2056973120,3375,3370,3375,3370,903
20240214,104100,2053928815,3370,3385,3385,3370,1717
20240214,104000,2048130955,3395,3365,3400,3365,2987
20240214,103900,2038010520,3365,3365,3370,3360,635
20240214,103800,2035873890,3370,3365,3370,3360,2251
20240214,103700,2028310315,3360,3365,3365,3360,1620
20240214,103600,2022861865,3365,3360,3370,3360,1074
20240214,103500,2019252545,3360,3365,3380,3360,1613
20240214,103400,2013820990,3370,3375,3375,3370,825
20240214,103300,2011037600,3375,3365,3390,3365,2806
20240214,103200,2001560910,3365,3365,3370,3365,817
20240214,103100,1998810140,3365,3360,3365,3360,326
20240214,103000,1997714330,3360,3360,3365,3360,1289
20240214,102900,1993382290,3360,3355,3360,3355,406
20240214,102800,1992018695,3355,3355,3360,3355,1376
20240214,102700,1987400960,3360,3360,3360,3350,2510
20240214,102600,1978973135,3365,3360,3365,3360,1783
20240214,102500,1972980875,3365,3365,3370,3365,2081
20240214,102400,1965978300,3375,3380,3380,3365,5749
20240214,102300,1946593820,3380,3365,3380,3365,4106
20240214,102200,1932736770,3370,3375,3375,3365,1587
20240214,102100,1927390455,3370,3365,3380,3365,4261
20240214,102000,1913023650,3360,3370,3370,3355,4975
20240214,101900,1896282405,3370,3350,3370,3350,5968
20240214,101800,1876191090,3355,3340,3355,3340,2136
20240214,101700,1869036775,3340,3340,3345,3340,882
20240214,101600,1866089825,3345,3345,3350,3340,1027
20240214,101500,1862656560,3345,3345,3345,3340,1601
20240214,101400,1857301860,3345,3340,3345,3335,1209
20240214,101300,1853264720,3335,3335,3335,3335,772
20240214,101200,1850690100,3335,3345,3360,3335,1701
20240214,101100,1844982950,3350,3330,3350,3330,2908
20240214,101000,1835257930,3330,3330,3335,3330,1522
20240214,100900,1830189450,3330,3320,3335,3315,1523
20240214,100800,1825127965,3315,3315,3320,3315,665
20240214,100700,1822923415,3315,3315,3320,3315,331
20240214,100600,1821826130,3315,3320,3320,3315,1094
20240214,100500,1818197210,3320,3315,3325,3315,3268
20240214,100400,1807354490,3310,3315,3315,3310,1236
20240214,100300,1803260680,3315,3310,3315,3310,1138
20240214,100200,1799492670,3310,3315,3315,3310,3660
20240214,100100,1787366960,3315,3310,3320,3310,630
20240214,100000,1785280925,3310,3320,3325,3310,4716
20240214,095900,1769623175,3315,3315,3325,3310,759
20240214,095800,1767107475,3315,3305,3325,3300,5379
20240214,095700,1749296060,3310,3310,3310,3305,1075
20240214,095600,1745742710,3310,3300,3315,3300,2123
20240214,095500,1738730525,3300,3300,3305,3300,653
20240214,095400,1736575440,3300,3305,3310,3300,6011
20240214,095300,1716724240,3310,3305,3310,3300,2522
20240214,095200,1708387370,3305,3305,3310,3295,17923
20240214,095100,1649224050,3305,3305,3310,3305,972
20240214,095000,1646008540,3310,3305,3310,3305,1499
20240214,094900,1641053440,3305,3310,3315,3305,2453
20240214,094800,1632935630,3315,3310,3315,3310,3755
20240214,094700,1620496450,3310,3310,3310,3305,3847
20240214,094600,1607770850,3325,3305,3325,3305,1338
20240214,094500,1603347335,3300,3305,3305,3300,19819
20240214,094400,1537912380,3305,3310,3310,3305,2587
20240214,094300,1529354695,3315,3315,3315,3310,8638
20240214,094200,1500761555,3310,3310,3325,3310,5995
20240214,094100,1480898735,3315,3325,3325,3310,24992
20240214,094000,1398077085,3325,3325,3330,3320,1814
20240214,093900,1392048645,3325,3330,3335,3320,4893
20240214,093800,1375775790,3335,3340,3340,3320,14892
20240214,093700,1326177340,3345,3340,3345,3335,4005
20240214,093600,1312799305,3350,3325,3350,3320,8067
20240214,093500,1285929890,3325,3325,3350,3320,3058
20240214,093400,1275727430,3335,3325,3335,3315,6302
20240214,093300,1254799945,3325,3325,3330,3320,10565
20240214,093200,1219685515,3325,3325,3330,3325,1920
20240214,093100,1213296870,3325,3325,3335,3325,4415
20240214,093000,1198592960,3325,3315,3330,3315,2819
20240214,092900,1189228730,3320,3325,3330,3320,12072
20240214,092800,1149101060,3320,3330,3335,3315,7813
20240214,092700,1123148735,3330,3335,3335,3325,5480
20240214,092600,1104915645,3335,3340,3350,3325,15645
20240214,092500,1052756340,3345,3360,3360,3345,33818
20240214,092400,939411250,3360,3365,3365,3355,7430
20240214,092300,914439235,3365,3360,3370,3360,853
20240214,092200,911570195,3365,3375,3375,3355,14044
20240214,092100,864344105,3375,3375,3385,3375,1901
20240214,092000,857925730,3370,3370,3370,3365,2153
20240214,091900,850670270,3380,3370,3380,3360,11086
20240214,091800,813353495,3375,3410,3410,3370,5487
20240214,091700,794830500,3410,3365,3410,3365,5894
20240214,091600,774956865,3370,3370,3380,3370,8038
20240214,091500,747864090,3370,3380,3380,3365,10890
20240214,091400,711133665,3380,3415,3415,3375,15547
20240214,091300,658481925,3415,3395,3415,3395,2923
20240214,091200,648553840,3400,3385,3400,3385,15879
20240214,091100,594695030,3390,3425,3430,3380,25507
20240214,091000,507791450,3430,3415,3435,3415,5128
20240214,090900,490252710,3415,3425,3430,3415,5292
20240214,090800,472119210,3420,3445,3455,3420,8440
20240214,090700,443113900,3460,3465,3470,3445,12825
20240214,090600,398727300,3465,3445,3465,3430,11932
20240214,090500,357477235,3430,3430,3445,3430,6757
20240214,090400,334240485,3425,3435,3435,3395,9788
20240214,090300,300839370,3430,3400,3435,3380,5398
20240214,090200,282400730,3375,3430,3430,3375,10125
20240214,090100,248070875,3435,3355,3435,3355,12303
20240214,090000,206173010,3355,3380,3385,3355,59360