stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214800,386090540290,9400,9400,9400,9400,485343
20250214,214700,386090540290,9400,9400,9400,9400,0
20250214,214600,386090540290,9400,9400,9400,9400,0
20250214,214500,386090540290,9400,9400,9400,9400,0
20250214,214400,386090540290,9400,9400,9400,9400,0
20250214,214300,386090540290,9400,9400,9400,9400,0
20250214,214200,386090540290,9400,9400,9400,9400,0
20250214,214100,386090540290,9400,9400,9400,9400,0
20250214,214000,386090540290,9400,9400,9400,9400,0
20250214,213900,386090540290,9400,9400,9400,9400,0
20250214,213800,386090540290,9400,9400,9400,9400,0
20250214,213700,386090540290,9400,9400,9400,9400,0
20250214,213600,386090540290,9400,9400,9400,9400,0
20250214,213500,386090540290,9400,9400,9400,9400,0
20250214,213400,386090540290,9400,9400,9400,9400,0
20250214,213300,386090540290,9400,9400,9400,9400,0
20250214,213200,386090540290,9400,9400,9400,9400,0
20250214,213100,386090540290,9400,9400,9400,9400,0
20250214,213000,386090540290,9400,9400,9400,9400,0
20250214,212900,386090540290,9400,9400,9400,9400,0
20250214,212800,386090540290,9400,9400,9400,9400,0
20250214,212700,386090540290,9400,9400,9400,9400,0
20250214,212600,386090540290,9400,9400,9400,9400,0
20250214,212500,386090540290,9400,9400,9400,9400,0
20250214,212400,386090540290,9400,9400,9400,9400,0
20250214,212300,386090540290,9400,9400,9400,9400,0
20250214,212200,386090540290,9400,9400,9400,9400,0
20250214,212100,386090540290,9400,9400,9400,9400,0
20250214,212000,386090540290,9400,9400,9400,9400,0
20250214,211900,386090540290,9400,9400,9400,9400,0
20250214,211800,386090540290,9400,9400,9400,9400,485343
20250214,211700,386090540290,9400,9400,9400,9400,0
20250214,211600,386090540290,9400,9400,9400,9400,0
20250214,211500,386090540290,9400,9400,9400,9400,0
20250214,211400,386090540290,9400,9400,9400,9400,0
20250214,211300,386090540290,9400,9400,9400,9400,0
20250214,211200,386090540290,9400,9400,9400,9400,0
20250214,211100,386090540290,9400,9400,9400,9400,0
20250214,211000,386090540290,9400,9400,9400,9400,0
20250214,210900,386090540290,9400,9400,9400,9400,0
20250214,210800,386090540290,9400,9400,9400,9400,0
20250214,210700,386090540290,9400,9400,9400,9400,0
20250214,210600,386090540290,9400,9400,9400,9400,0
20250214,210500,386090540290,9400,9400,9400,9400,0
20250214,210400,386090540290,9400,9400,9400,9400,0
20250214,210300,386090540290,9400,9400,9400,9400,0
20250214,210200,386090540290,9400,9400,9400,9400,0
20250214,210100,386090540290,9400,9400,9400,9400,0
20250214,210000,386090540290,9400,9400,9400,9400,0
20250214,205900,386090540290,9400,9400,9400,9400,0
20250214,205800,386090540290,9400,9400,9400,9400,0
20250214,205700,386090540290,9400,9400,9400,9400,0
20250214,205600,386090540290,9400,9400,9400,9400,0
20250214,205500,386090540290,9400,9400,9400,9400,0
20250214,205400,386090540290,9400,9400,9400,9400,0
20250214,205300,386090540290,9400,9400,9400,9400,0
20250214,205200,386090540290,9400,9400,9400,9400,0
20250214,205100,386090540290,9400,9400,9400,9400,0
20250214,205000,386090540290,9400,9400,9400,9400,0
20250214,204900,386090540290,9400,9400,9400,9400,0
20250214,204800,386090540290,9400,9400,9400,9400,485343
20250214,204700,386090540290,9400,9400,9400,9400,0
20250214,204600,386090540290,9400,9400,9400,9400,0
20250214,204500,386090540290,9400,9400,9400,9400,0
20250214,204400,386090540290,9400,9400,9400,9400,0
20250214,204300,386090540290,9400,9400,9400,9400,0
20250214,204200,386090540290,9400,9400,9400,9400,0
20250214,204100,386090540290,9400,9400,9400,9400,0
20250214,204000,386090540290,9400,9400,9400,9400,0
20250214,203900,386090540290,9400,9400,9400,9400,0
20250214,203800,386090540290,9400,9400,9400,9400,0
20250214,203700,386090540290,9400,9400,9400,9400,0
20250214,203600,386090540290,9400,9400,9400,9400,0
20250214,203500,386090540290,9400,9400,9400,9400,0
20250214,203400,386090540290,9400,9400,9400,9400,0
20250214,203300,386090540290,9400,9400,9400,9400,0
20250214,203200,386090540290,9400,9400,9400,9400,0
20250214,203100,386090540290,9400,9400,9400,9400,0
20250214,203000,386090540290,9400,9400,9400,9400,0
20250214,202900,386090540290,9400,9400,9400,9400,0
20250214,202800,386090540290,9400,9400,9400,9400,0
20250214,202700,386090540290,9400,9400,9400,9400,0
20250214,202600,386090540290,9400,9400,9400,9400,0
20250214,202500,386090540290,9400,9400,9400,9400,0
20250214,202400,386090540290,9400,9400,9400,9400,0
20250214,202300,386090540290,9400,9400,9400,9400,0
20250214,202200,386090540290,9400,9400,9400,9400,0
20250214,202100,386090540290,9400,9400,9400,9400,0
20250214,202000,386090540290,9400,9400,9400,9400,0
20250214,201900,386090540290,9400,9400,9400,9400,0
20250214,201800,386090540290,9400,9400,9400,9400,485343
20250214,201700,386090540290,9400,9400,9400,9400,0
20250214,201600,386090540290,9400,9400,9400,9400,0
20250214,201500,386090540290,9400,9400,9400,9400,0
20250214,201400,386090540290,9400,9400,9400,9400,0
20250214,201300,386090540290,9400,9400,9400,9400,0
20250214,201200,386090540290,9400,9400,9400,9400,0
20250214,201100,386090540290,9400,9400,9400,9400,0
20250214,201000,386090540290,9400,9400,9400,9400,0
20250214,200900,386090540290,9400,9400,9400,9400,0
20250214,200800,386090540290,9400,9400,9400,9400,0
20250214,200700,386090540290,9400,9400,9400,9400,0
20250214,200600,386090540290,9400,9400,9400,9400,0
20250214,200500,386090540290,9400,9400,9400,9400,0
20250214,200400,386090540290,9400,9400,9400,9400,0
20250214,200300,386090540290,9400,9400,9400,9400,0
20250214,200200,386090540290,9400,9400,9400,9400,0
20250214,200100,386090540290,9400,9400,9400,9400,0
20250214,200000,386090540290,9400,9400,9400,9400,0
20250214,195900,386090540290,9400,9400,9400,9400,0
20250214,195800,386090540290,9400,9400,9400,9400,0
20250214,195700,386090540290,9400,9400,9400,9400,0
20250214,195600,386090540290,9400,9400,9400,9400,0
20250214,195500,386090540290,9400,9400,9400,9400,0
20250214,195400,386090540290,9400,9400,9400,9400,0
20250214,195300,386090540290,9400,9400,9400,9400,0
20250214,195200,386090540290,9400,9400,9400,9400,0
20250214,195100,386090540290,9400,9400,9400,9400,0
20250214,195000,386090540290,9400,9400,9400,9400,0
20250214,194900,386090540290,9400,9400,9400,9400,0
20250214,194800,386090540290,9400,9400,9400,9400,485343
20250214,194700,386090540290,9400,9400,9400,9400,0
20250214,194600,386090540290,9400,9400,9400,9400,0
20250214,194500,386090540290,9400,9400,9400,9400,0
20250214,194400,386090540290,9400,9400,9400,9400,0
20250214,194300,386090540290,9400,9400,9400,9400,0
20250214,194200,386090540290,9400,9400,9400,9400,0
20250214,194100,386090540290,9400,9400,9400,9400,0
20250214,194000,386090540290,9400,9400,9400,9400,0
20250214,193900,386090540290,9400,9400,9400,9400,0
20250214,193800,386090540290,9400,9400,9400,9400,0
20250214,193700,386090540290,9400,9400,9400,9400,0
20250214,193600,386090540290,9400,9400,9400,9400,0
20250214,193500,386090540290,9400,9400,9400,9400,0
20250214,193400,386090540290,9400,9400,9400,9400,0
20250214,193300,386090540290,9400,9400,9400,9400,0
20250214,193200,386090540290,9400,9400,9400,9400,0
20250214,193100,386090540290,9400,9400,9400,9400,0
20250214,193000,386090540290,9400,9400,9400,9400,0
20250214,192900,386090540290,9400,9400,9400,9400,0
20250214,192800,386090540290,9400,9400,9400,9400,0
20250214,192700,386090540290,9400,9400,9400,9400,0
20250214,192600,386090540290,9400,9400,9400,9400,0
20250214,192500,386090540290,9400,9400,9400,9400,0
20250214,192400,386090540290,9400,9400,9400,9400,0
20250214,192300,386090540290,9400,9400,9400,9400,0
20250214,192200,386090540290,9400,9400,9400,9400,0
20250214,192100,386090540290,9400,9400,9400,9400,0
20250214,192000,386090540290,9400,9400,9400,9400,0
20250214,191900,386090540290,9400,9400,9400,9400,0
20250214,191800,386090540290,9400,9400,9400,9400,485343
20250214,191700,386090540290,9400,9400,9400,9400,0
20250214,191600,386090540290,9400,9400,9400,9400,0
20250214,191500,386090540290,9400,9400,9400,9400,0
20250214,191400,386090540290,9400,9400,9400,9400,0
20250214,191300,386090540290,9400,9400,9400,9400,0
20250214,191200,386090540290,9400,9400,9400,9400,0
20250214,191100,386090540290,9400,9400,9400,9400,0
20250214,191000,386090540290,9400,9400,9400,9400,0
20250214,190900,386090540290,9400,9400,9400,9400,0
20250214,190800,386090540290,9400,9400,9400,9400,0
20250214,190700,386090540290,9400,9400,9400,9400,0
20250214,190600,386090540290,9400,9400,9400,9400,0
20250214,190500,386090540290,9400,9400,9400,9400,0
20250214,190400,386090540290,9400,9400,9400,9400,0
20250214,190300,386090540290,9400,9400,9400,9400,0
20250214,190200,386090540290,9400,9400,9400,9400,0
20250214,190100,386090540290,9400,9400,9400,9400,0
20250214,190000,386090540290,9400,9400,9400,9400,0
20250214,185900,386090540290,9400,9400,9400,9400,0
20250214,185800,386090540290,9400,9400,9400,9400,0
20250214,185700,386090540290,9400,9400,9400,9400,0
20250214,185600,386090540290,9400,9400,9400,9400,0
20250214,185500,386090540290,9400,9400,9400,9400,0
20250214,185400,386090540290,9400,9400,9400,9400,0
20250214,185300,386090540290,9400,9400,9400,9400,0
20250214,185200,386090540290,9400,9400,9400,9400,0
20250214,185100,386090540290,9400,9400,9400,9400,0
20250214,185000,386090540290,9400,9400,9400,9400,0
20250214,184900,386090540290,9400,9400,9400,9400,0
20250214,184800,386090540290,9400,9400,9400,9400,485343
20250214,184700,386090540290,9400,9400,9400,9400,0
20250214,184600,386090540290,9400,9400,9400,9400,0
20250214,184500,386090540290,9400,9400,9400,9400,0
20250214,184400,386090540290,9400,9400,9400,9400,0
20250214,184300,386090540290,9400,9400,9400,9400,0
20250214,184200,386090540290,9400,9400,9400,9400,0
20250214,184100,386090540290,9400,9400,9400,9400,0
20250214,184000,386090540290,9400,9400,9400,9400,0
20250214,183900,386090540290,9400,9400,9400,9400,0
20250214,183800,386090540290,9400,9400,9400,9400,0
20250214,183700,386090540290,9400,9400,9400,9400,0
20250214,183600,386090540290,9400,9400,9400,9400,0
20250214,183500,386090540290,9400,9400,9400,9400,0
20250214,183400,386090540290,9400,9400,9400,9400,0
20250214,183300,386090540290,9400,9400,9400,9400,0
20250214,183200,386090540290,9400,9400,9400,9400,0
20250214,183100,386090540290,9400,9400,9400,9400,0
20250214,183000,386090540290,9400,9400,9400,9400,0
20250214,182900,386090540290,9400,9400,9400,9400,0
20250214,182800,386090540290,9400,9400,9400,9400,0
20250214,182700,386090540290,9400,9400,9400,9400,0
20250214,182600,386090540290,9400,9400,9400,9400,0
20250214,182500,386090540290,9400,9400,9400,9400,0
20250214,182400,386090540290,9400,9400,9400,9400,0
20250214,182300,386090540290,9400,9400,9400,9400,0
20250214,182200,386090540290,9400,9400,9400,9400,0
20250214,182100,386090540290,9400,9400,9400,9400,0
20250214,182000,386090540290,9400,9400,9400,9400,0
20250214,181900,386090540290,9400,9400,9400,9400,0
20250214,181800,386090540290,9400,9400,9400,9400,485343
20250214,181700,386090540290,9400,9400,9400,9400,0
20250214,181600,386090540290,9400,9400,9400,9400,0
20250214,181500,386090540290,9400,9400,9400,9400,0
20250214,181400,386090540290,9400,9400,9400,9400,0
20250214,181300,386090540290,9400,9400,9400,9400,0
20250214,181200,386090540290,9400,9400,9400,9400,0
20250214,181100,386090540290,9400,9400,9400,9400,0
20250214,181000,386090540290,9400,9400,9400,9400,0
20250214,180900,386090540290,9400,9400,9400,9400,0
20250214,180800,386090540290,9400,9400,9400,9400,0
20250214,180700,386090540290,9400,9400,9400,9400,0
20250214,180600,386090540290,9400,9400,9400,9400,0
20250214,180500,386090540290,9400,9400,9400,9400,0
20250214,180400,386090540290,9400,9400,9400,9400,0
20250214,180300,386090540290,9400,9400,9400,9400,0
20250214,180200,386090540290,9400,9400,9400,9400,0
20250214,180100,386090540290,9400,9400,9400,9400,0
20250214,180000,386090540290,9400,9400,9400,9400,0
20250214,175900,386090540290,9400,9400,9400,9400,0
20250214,175800,386090540290,9400,9400,9400,9400,0
20250214,175700,386090540290,9400,9400,9400,9400,0
20250214,175600,386090540290,9400,9400,9400,9400,0
20250214,175500,386090540290,9400,9400,9400,9400,0
20250214,175400,386090540290,9400,9400,9400,9400,0
20250214,175300,386090540290,9400,9400,9400,9400,0
20250214,175200,386090540290,9400,9400,9400,9400,0
20250214,175100,386090540290,9400,9400,9400,9400,0
20250214,175000,386090540290,9400,9400,9400,9400,0
20250214,174900,386090540290,9400,9400,9400,9400,0
20250214,174800,386090540290,9400,9400,9400,9400,485343
20250214,174700,386090540290,9400,9400,9400,9400,0
20250214,174600,386090540290,9400,9400,9400,9400,0
20250214,174500,386090540290,9400,9400,9400,9400,0
20250214,174400,386090540290,9400,9400,9400,9400,0
20250214,174300,386090540290,9400,9400,9400,9400,0
20250214,174200,386090540290,9400,9400,9400,9400,0
20250214,174100,386090540290,9400,9400,9400,9400,0
20250214,174000,386090540290,9400,9400,9400,9400,0
20250214,173900,386090540290,9400,9400,9400,9400,0
20250214,173800,386090540290,9400,9400,9400,9400,0
20250214,173700,386090540290,9400,9400,9400,9400,0
20250214,173600,386090540290,9400,9400,9400,9400,0
20250214,173500,386090540290,9400,9400,9400,9400,0
20250214,173400,386090540290,9400,9400,9400,9400,0
20250214,173300,386090540290,9400,9400,9400,9400,0
20250214,173200,386090540290,9400,9400,9400,9400,0
20250214,173100,386090540290,9400,9400,9400,9400,0
20250214,173000,386090540290,9400,9400,9400,9400,0
20250214,172900,386090540290,9400,9400,9400,9400,0
20250214,172800,386090540290,9400,9400,9400,9400,0
20250214,172700,386090540290,9400,9400,9400,9400,0
20250214,172600,386090540290,9400,9400,9400,9400,0
20250214,172500,386090540290,9400,9400,9400,9400,0
20250214,172400,386090540290,9400,9400,9400,9400,0
20250214,172300,386090540290,9400,9400,9400,9400,0
20250214,172200,386090540290,9400,9400,9400,9400,0
20250214,172100,386090540290,9400,9400,9400,9400,0
20250214,172000,386090540290,9400,9400,9400,9400,0
20250214,171900,386090540290,9400,9400,9400,9400,0
20250214,171800,386090540290,9400,9400,9400,9400,485343
20250214,171700,386090540290,9400,9400,9400,9400,0
20250214,171600,386090540290,9400,9400,9400,9400,0
20250214,171500,386090540290,9400,9400,9400,9400,0
20250214,171400,386090540290,9400,9400,9400,9400,0
20250214,171300,386090540290,9400,9400,9400,9400,0
20250214,171200,386090540290,9400,9400,9400,9400,0
20250214,171100,386090540290,9400,9400,9400,9400,0
20250214,171000,386090540290,9400,9400,9400,9400,0
20250214,170900,386090540290,9400,9400,9400,9400,0
20250214,170800,386090540290,9400,9400,9400,9400,0
20250214,170700,386090540290,9400,9400,9400,9400,0
20250214,170600,386090540290,9400,9400,9400,9400,0
20250214,170500,386090540290,9400,9400,9400,9400,0
20250214,170400,386090540290,9400,9400,9400,9400,0
20250214,170300,386090540290,9400,9400,9400,9400,0
20250214,170200,386090540290,9400,9400,9400,9400,0
20250214,170100,386090540290,9400,9400,9400,9400,0
20250214,170000,386090540290,9400,9400,9400,9400,0
20250214,165900,386090540290,9400,9400,9400,9400,0
20250214,165800,386090540290,9400,9400,9400,9400,0
20250214,165700,386090540290,9400,9400,9400,9400,0
20250214,165600,386090540290,9400,9400,9400,9400,0
20250214,165500,386090540290,9400,9400,9400,9400,0
20250214,165400,386090540290,9400,9400,9400,9400,0
20250214,165300,386090540290,9400,9400,9400,9400,0
20250214,165200,386090540290,9400,9400,9400,9400,0
20250214,165100,386090540290,9400,9400,9400,9400,0
20250214,165000,386090540290,9400,9400,9400,9400,0
20250214,164900,386090540290,9400,9400,9400,9400,0
20250214,164800,386090540290,9400,9400,9400,9400,485343
20250214,164700,386090540290,9400,9400,9400,9400,0
20250214,164600,386090540290,9400,9400,9400,9400,0
20250214,164500,386090540290,9400,9400,9400,9400,0
20250214,164400,386090540290,9400,9400,9400,9400,0
20250214,164300,386090540290,9400,9400,9400,9400,0
20250214,164200,386090540290,9400,9400,9400,9400,0
20250214,164100,386090540290,9400,9400,9400,9400,0
20250214,164000,386090540290,9400,9400,9400,9400,0
20250214,163900,386090540290,9400,9400,9400,9400,0
20250214,163800,386090540290,9400,9400,9400,9400,0
20250214,163700,386090540290,9400,9400,9400,9400,0
20250214,163600,386090540290,9400,9400,9400,9400,0
20250214,163500,386090540290,9400,9400,9400,9400,0
20250214,163400,386090540290,9400,9400,9400,9400,0
20250214,163300,386090540290,9400,9400,9400,9400,0
20250214,163200,386090540290,9400,9400,9400,9400,0
20250214,163100,386090540290,9400,9400,9400,9400,0
20250214,163000,386090540290,9400,9400,9400,9400,0
20250214,162900,386090540290,9400,9400,9400,9400,0
20250214,162800,386090540290,9400,9400,9400,9400,0
20250214,162700,386090540290,9400,9400,9400,9400,0
20250214,162600,386090540290,9400,9400,9400,9400,0
20250214,162500,386090540290,9400,9400,9400,9400,0
20250214,162400,386090540290,9400,9400,9400,9400,0
20250214,162300,386090540290,9400,9400,9400,9400,0
20250214,162200,386090540290,9400,9400,9400,9400,0
20250214,162100,386090540290,9400,9400,9400,9400,0
20250214,162000,386090540290,9400,9400,9400,9400,0
20250214,161900,386090540290,9400,9400,9400,9400,0
20250214,161800,386090540290,9400,9400,9400,9400,485343
20250214,161700,386090540290,9400,9400,9400,9400,0
20250214,161600,386090540290,9400,9400,9400,9400,0
20250214,161500,386090540290,9400,9400,9400,9400,0
20250214,161400,386090540290,9400,9400,9400,9400,0
20250214,161300,386090540290,9400,9400,9400,9400,0
20250214,161200,386090540290,9400,9400,9400,9400,0
20250214,161100,386090540290,9400,9400,9400,9400,0
20250214,161000,386090540290,9400,9400,9400,9400,0
20250214,160900,386090540290,9400,9400,9400,9400,0
20250214,160800,386090540290,9400,9400,9400,9400,0
20250214,160700,386090540290,9400,9400,9400,9400,0
20250214,160600,386090540290,9400,9400,9400,9400,0
20250214,160500,386090540290,9400,9400,9400,9400,0
20250214,160400,386090540290,9400,9400,9400,9400,0
20250214,160300,386090540290,9400,9400,9400,9400,0
20250214,160200,386090540290,9400,9400,9400,9400,0
20250214,160100,386090540290,9400,9400,9400,9400,0
20250214,160000,386090540290,9400,9400,9400,9400,0
20250214,155900,386090540290,9400,9400,9400,9400,0
20250214,155800,386090540290,9400,9400,9400,9400,0
20250214,155700,386090540290,9400,9400,9400,9400,0
20250214,155600,386090540290,9400,9400,9400,9400,0
20250214,155500,386090540290,9400,9400,9400,9400,0
20250214,155400,386090540290,9400,9400,9400,9400,0
20250214,155300,386090540290,9400,9400,9400,9400,0
20250214,155200,386090540290,9400,9400,9400,9400,0
20250214,155100,386090540290,9400,9400,9400,9400,0
20250214,155000,386090540290,9400,9400,9400,9400,0
20250214,154900,386090540290,9400,9400,9400,9400,0
20250214,154800,386090540290,9400,9400,9400,9400,485343
20250214,154700,386090540290,9400,9400,9400,9400,0
20250214,154600,386090540290,9400,9400,9400,9400,0
20250214,154500,386090540290,9400,9400,9400,9400,0
20250214,154400,386090540290,9400,9400,9400,9400,0
20250214,154300,386090540290,9400,9400,9400,9400,0
20250214,154200,386090540290,9400,9400,9400,9400,0
20250214,154100,386090540290,9400,9400,9400,9400,0
20250214,154000,386090540290,9400,9400,9400,9400,0
20250214,153900,386090540290,9400,9400,9400,9400,0
20250214,153800,386090540290,9400,9400,9400,9400,0
20250214,153700,386090540290,9400,9400,9400,9400,0
20250214,153600,386090540290,9400,9400,9400,9400,0
20250214,153500,386090540290,9400,9400,9400,9400,0
20250214,153400,386090540290,9400,9400,9400,9400,0
20250214,153300,386090540290,9400,9400,9400,9400,0
20250214,153200,386090540290,9400,9400,9400,9400,0
20250214,153100,386090540290,9400,9400,9400,9400,0
20250214,153000,386090540290,9400,9400,9400,9400,485343
20250214,152900,381528316090,9350,9350,9350,9350,0
20250214,152800,381528316090,9350,9350,9350,9350,0
20250214,152700,381528316090,9350,9350,9350,9350,0
20250214,152600,381528316090,9350,9350,9350,9350,0
20250214,152500,381528316090,9350,9350,9350,9350,0
20250214,152400,381528316090,9350,9350,9350,9350,0
20250214,152300,381528316090,9350,9350,9350,9350,0
20250214,152200,381528316090,9350,9350,9350,9350,0
20250214,152100,381528316090,9350,9350,9350,9350,0
20250214,152000,381528316090,9350,9350,9350,9350,0
20250214,151900,381528316090,9350,9340,9390,9310,369398
20250214,151800,378071504830,9340,9270,9470,9260,531177
20250214,151700,373084487650,9270,9270,9300,9190,146424
20250214,151600,371730167050,9270,9160,9320,9150,358475
20250214,151500,368407582740,9160,9130,9200,9110,72122
20250214,151400,367746918110,9130,9170,9220,9120,136087
20250214,151300,366498252480,9170,9190,9220,9110,162830
20250214,151200,365005092000,9190,9220,9220,9140,166684
20250214,151100,363474917890,9210,9220,9290,9160,324060
20250214,151000,360482394240,9210,9160,9230,9090,359872
20250214,150900,357184332570,9160,9000,9170,8960,191017
20250214,150800,355455039420,9000,8990,9050,8980,118435
20250214,150700,354387648090,8990,8940,9000,8920,133340
20250214,150600,353194183000,8940,9000,9060,8940,128604
20250214,150500,352035325310,9010,8990,9030,8960,101017
20250214,150400,351126671640,9000,8980,9050,8930,205597
20250214,150300,349281024930,8980,9050,9050,8970,120910
20250214,150200,348192856980,9050,9030,9090,8960,224232
20250214,150100,346168459020,9030,8960,9070,8950,211498
20250214,150000,344257750660,8950,9270,9310,8910,693187
20250214,145900,337967647220,9270,9350,9360,9260,112868
20250214,145800,336918734450,9350,9320,9380,9250,179729
20250214,145700,335247190510,9320,9350,9380,9290,153853
20250214,145600,333812632440,9360,9330,9430,9310,179887
20250214,145500,332126987930,9310,9280,9410,9270,242124
20250214,145400,329865031260,9290,9480,9520,9190,657636
20250214,145300,323710392590,9470,9400,9530,9390,332024
20250214,145200,320564360190,9400,9450,9500,9340,412802
20250214,145100,316678624340,9450,9370,9520,9360,321625
20250214,145000,313640527890,9370,9410,9550,9350,468970
20250214,144900,309209297430,9410,9400,9430,9330,274970
20250214,144800,306629186130,9390,9460,9490,9310,493458
20250214,144700,301997590880,9460,9270,9650,9230,1296362
20250214,144600,289719818580,9290,9030,9320,8980,801259
20250214,144500,282362792140,9040,8930,9040,8880,215625
20250214,144400,280429419190,8930,9010,9020,8910,178791
20250214,144300,278825945150,9020,8900,9030,8870,432552
20250214,144200,274952579200,8910,8690,8920,8680,239955
20250214,144100,272829904010,8690,8680,8720,8610,68586
20250214,144000,272235590480,8680,8720,8720,8670,47652
20250214,143900,271821654510,8730,8740,8740,8700,30304
20250214,143800,271557434090,8750,8720,8770,8660,60727
20250214,143700,271028366460,8720,8780,8780,8710,74396
20250214,143600,270377278980,8760,8650,8780,8520,276494
20250214,143500,267993508550,8650,8790,8790,8650,146584
20250214,143400,266715439830,8780,8790,8800,8770,21267
20250214,143300,266528753390,8790,8820,8820,8770,25731
20250214,143200,266302640010,8820,8790,8830,8790,21400
20250214,143100,266114064680,8790,8830,8840,8760,34925
20250214,143000,265806137680,8830,8760,8830,8710,104447
20250214,142900,264892046260,8760,8790,8790,8750,36293
20250214,142800,264573867360,8790,8810,8820,8770,33916
20250214,142700,264275517650,8800,8750,8850,8750,46593
20250214,142600,263865070680,8750,8780,8820,8750,48932
20250214,142500,263435684700,8790,8780,8820,8780,41884
20250214,142400,263067482000,8780,8880,8890,8780,46744
20250214,142300,262654341160,8870,8900,8920,8840,115524
20250214,142200,261627089340,8900,8770,8900,8760,57886
20250214,142100,261115605650,8770,8810,8820,8760,34373
20250214,142000,260813781810,8820,8760,8830,8740,65732
20250214,141900,260237427390,8760,8760,8790,8750,41923
20250214,141800,259869834380,8760,8820,8840,8750,103807
20250214,141700,258957918600,8820,8860,8900,8800,84853
20250214,141600,258207497380,8860,8880,8900,8830,88122
20250214,141500,257425918080,8890,8890,8970,8880,234544
20250214,141400,255331640160,8900,8760,8900,8720,125315
20250214,141300,254225208350,8770,8730,8800,8730,41732
20250214,141200,253859660940,8740,8730,8790,8710,48321
20250214,141100,253436893170,8710,8810,8810,8710,129228
20250214,141000,252307003860,8810,8840,8890,8800,88347
20250214,140900,251525745850,8840,8830,8900,8820,123313
20250214,140800,250431452270,8830,8880,8880,8820,89955
20250214,140700,249635517140,8880,8790,8890,8770,157735
20250214,140600,248238379080,8790,8770,8810,8740,61708
20250214,140500,247696611470,8780,8730,8800,8700,63814
20250214,140400,247137848710,8710,8720,8750,8670,125450
20250214,140300,246045303950,8750,8750,8790,8720,88107
20250214,140200,245274768660,8750,8830,8840,8720,115252
20250214,140100,244262534690,8830,8830,8880,8810,84971
20250214,140000,243511229600,8830,8750,8860,8700,166510
20250214,135900,242045118030,8750,8910,8920,8690,426769
20250214,135800,238293102310,8920,8910,8960,8900,126880
20250214,135700,237160711890,8900,8910,8950,8860,150764
20250214,135600,235820121470,8920,8930,8960,8870,166101
20250214,135500,234339484330,8930,8870,8950,8850,173151
20250214,135400,232798127270,8870,8850,9010,8840,446516
20250214,135300,228816473070,8870,9420,9420,8690,1133493
20250214,135200,218637689570,9420,9220,9470,9180,1098627
20250214,135100,208353739080,9230,9130,9250,9090,540944
20250214,135000,203393297920,9120,9030,9180,8910,517150
20250214,134900,198700064190,9030,8910,9080,8910,170452
20250214,134800,197162003390,8920,8990,9010,8860,163025
20250214,134700,195704656520,8970,8950,9100,8950,226268
20250214,134600,193664942670,8960,8920,9050,8910,213576
20250214,134500,191741223050,8920,8870,8990,8850,206411
20250214,134400,189896386530,8870,8980,9040,8800,286879
20250214,134300,187339387820,8980,9060,9090,8900,240170
20250214,134200,185181110830,9050,9110,9120,9000,255339
20250214,134100,182865819630,9120,9150,9180,9060,352763
20250214,134000,179647089640,9170,9110,9250,8870,754505
20250214,133900,172759807240,9100,8900,9150,8850,599726
20250214,133800,167358709720,8900,8670,8970,8650,254073
20250214,133700,165124147730,8660,8650,8750,8620,224188
20250214,133600,163178925300,8620,8790,8870,8520,524197
20250214,133500,158627502660,8790,9130,9180,8710,537832
20250214,133400,153783254940,9120,9070,9210,9050,510825
20250214,133300,149109442940,9070,9140,9220,9020,1569547
20250214,133200,134755671580,9040,9040,9040,9040,0
20250214,133100,134755671580,9040,9040,9040,9040,0
20250214,133000,134755671580,9040,8680,9040,8660,756749
20250214,132900,128052409160,8680,8470,8840,8460,827806
20250214,132800,120843770160,8480,8490,8560,8470,111759
20250214,132700,119891077290,8490,8570,8570,8380,147053
20250214,132600,118643223310,8570,8390,8570,8390,315692
20250214,132500,115958435630,8390,8300,8390,8300,57131
20250214,132400,115481617640,8310,8290,8310,8290,17218
20250214,132300,115338699360,8290,8320,8320,8280,30427
20250214,132200,115086126770,8320,8260,8330,8250,34908
20250214,132100,114796554760,8260,8240,8260,8220,19767
20250214,132000,114633653230,8230,8220,8240,8200,17308
20250214,131900,114491420170,8220,8210,8230,8190,9532
20250214,131800,114413131250,8200,8180,8200,8170,15658
20250214,131700,114284981690,8180,8160,8180,8150,6038
20250214,131600,114235675600,8160,8160,8170,8150,3111
20250214,131500,114210318860,8160,8150,8170,8140,17147
20250214,131400,114070568870,8150,8170,8170,8150,3698
20250214,131300,114040417520,8180,8170,8180,8160,4344
20250214,131200,114004937380,8170,8170,8180,8160,3153
20250214,131100,113979176600,8180,8180,8180,8170,4776
20250214,131000,113940130580,8160,8180,8190,8150,2526
20250214,130900,113919485970,8190,8150,8190,8130,11225
20250214,130800,113828111860,8140,8170,8170,8140,28398
20250214,130700,113596731700,8170,8160,8170,8160,4319
20250214,130600,113561474160,8160,8190,8190,8160,4206
20250214,130500,113527131980,8180,8180,8200,8180,3377
20250214,130400,113499497170,8190,8180,8200,8180,5477
20250214,130300,113454665270,8180,8210,8220,8180,6281
20250214,130200,113403180680,8220,8200,8230,8190,4232
20250214,130100,113368446180,8190,8170,8200,8170,5264
20250214,130000,113325401620,8170,8170,8180,8160,3571
20250214,125900,113296240130,8160,8160,8190,8160,3369
20250214,125800,113268727330,8180,8160,8180,8150,10664
20250214,125700,113181714450,8160,8170,8180,8160,10588
20250214,125600,113095217680,8170,8170,8190,8170,4290
20250214,125500,113060137510,8180,8160,8190,8160,4703
20250214,125400,113021701700,8170,8150,8170,8140,14662
20250214,125300,112902148120,8150,8190,8190,8150,37887
20250214,125200,112592827640,8190,8210,8220,8190,19810
20250214,125100,112430409700,8210,8220,8220,8210,3730
20250214,125000,112399769310,8220,8230,8230,8220,2781
20250214,124900,112376905210,8230,8220,8240,8220,3066
20250214,124800,112351693820,8220,8220,8230,8220,2949
20250214,124700,112327445120,8230,8240,8240,8230,5702
20250214,124600,112280515810,8230,8240,8240,8230,2504
20250214,124500,112259900870,8240,8250,8250,8240,1803
20250214,124400,112245042200,8250,8260,8270,8250,2646
20250214,124300,112223205850,8260,8270,8280,8250,3376
20250214,124200,112195315460,8270,8260,8270,8250,1174
20250214,124100,112185612230,8260,8280,8280,8260,6614
20250214,124000,112130908370,8280,8260,8290,8260,2640
20250214,123900,112109058810,8250,8240,8260,8240,1952
20250214,123800,112092963140,8240,8280,8280,8230,10242
20250214,123700,112008395120,8280,8280,8290,8270,4270
20250214,123600,111973062570,8290,8290,8310,8270,10611
20250214,123500,111885127880,8290,8240,8310,8230,15156
20250214,123400,111759589430,8230,8220,8230,8210,7396
20250214,123300,111698790820,8220,8230,8230,8220,2558
20250214,123200,111677748510,8230,8250,8260,8230,4542
20250214,123100,111640295980,8250,8200,8250,8200,10248
20250214,123000,111556078230,8210,8210,8220,8200,3378
20250214,122900,111528368260,8210,8220,8220,8210,1949
20250214,122800,111512362080,8210,8220,8230,8200,3396
20250214,122700,111484467390,8230,8190,8230,8190,5543
20250214,122600,111438981510,8190,8200,8210,8180,10963
20250214,122500,111349167510,8210,8230,8230,8200,7292
20250214,122400,111289289990,8220,8230,8230,8220,3523
20250214,122300,111260321180,8220,8220,8230,8220,2142
20250214,122200,111242706560,8220,8220,8230,8220,4493
20250214,122100,111205769860,8230,8230,8250,8220,10639
20250214,122000,111118186410,8240,8220,8240,8210,2829
20250214,121900,111094939610,8210,8200,8220,8190,11084
20250214,121800,111004079410,8190,8180,8210,8180,8242
20250214,121700,110936518010,8180,8210,8220,8180,48427
20250214,121600,110539510960,8220,8230,8230,8210,27335
20250214,121500,110314894770,8230,8240,8250,8230,16103
20250214,121400,110182330250,8240,8250,8260,8240,9874
20250214,121300,110100933940,8260,8280,8290,8250,3572
20250214,121200,110071415280,8290,8280,8290,8270,902
20250214,121100,110063944770,8280,8270,8280,8260,952
20250214,121000,110056074850,8270,8270,8280,8250,4060
20250214,120900,110022557210,8270,8260,8290,8260,979
20250214,120800,110014457170,8250,8300,8300,8250,20267
20250214,120700,109846908940,8290,8290,8300,8270,4128
20250214,120600,109812702190,8290,8290,8290,8280,1931
20250214,120500,109796700440,8300,8300,8310,8280,2705
20250214,120400,109774254120,8300,8300,8310,8290,1007
20250214,120300,109765894690,8300,8290,8300,8290,3162
20250214,120200,109739655650,8290,8280,8310,8280,1862
20250214,120100,109724217630,8280,8270,8280,8260,801
20250214,120000,109717590600,8270,8260,8280,8250,3322
20250214,115900,109690141000,8260,8270,8280,8250,19739
20250214,115800,109527137770,8280,8290,8300,8270,9866
20250214,115700,109445457900,8300,8300,8300,8290,6969
20250214,115600,109387645040,8300,8320,8320,8300,13991
20250214,115500,109271469550,8310,8320,8330,8310,2813
20250214,115400,109248071370,8320,8330,8340,8320,1942
20250214,115300,109231901250,8320,8330,8340,8310,2127
20250214,115200,109214188210,8340,8320,8340,8300,7335
20250214,115100,109153124220,8310,8340,8340,8310,1557
20250214,115000,109140166680,8330,8290,8360,8290,15036
20250214,114900,109014862270,8290,8320,8320,8290,1046
20250214,114800,109006175950,8320,8270,8330,8270,14150
20250214,114700,108888693360,8270,8270,8270,8260,2993
20250214,114600,108863950230,8270,8280,8290,8260,2590
20250214,114500,108842512800,8290,8260,8290,8250,9010
20250214,114400,108768123990,8250,8260,8280,8250,8382
20250214,114300,108698922340,8260,8280,8290,8260,7081
20250214,114200,108640341940,8290,8330,8330,8280,6448
20250214,114100,108586772920,8330,8310,8340,8310,6351
20250214,114000,108533879070,8320,8310,8320,8300,4560
20250214,113900,108495982610,8310,8280,8320,8270,6794
20250214,113800,108439621100,8280,8240,8280,8230,6593
20250214,113700,108385159370,8240,8260,8260,8230,11055
20250214,113600,108294108630,8250,8310,8310,8230,23688
20250214,113500,108097923920,8300,8310,8340,8300,21549
20250214,113400,107918679660,8310,8280,8320,8270,16177
20250214,113300,107784433820,8280,8240,8280,8240,14085
20250214,113200,107667965530,8250,8240,8270,8230,15491
20250214,113100,107540145860,8250,8220,8250,8220,21740
20250214,113000,107361427120,8220,8220,8220,8220,0
20250214,112900,107361427120,8220,8270,8290,8220,52956
20250214,112800,106924890880,8260,8270,8290,8260,15637
20250214,112700,106795618780,8270,8300,8300,8270,4794
20250214,112600,106755922400,8300,8290,8320,8270,10678
20250214,112500,106667447530,8280,8270,8300,8260,25479
20250214,112400,106456802620,8270,8310,8310,8270,27402
20250214,112300,106229843920,8300,8310,8320,8300,5936
20250214,112200,106180546250,8310,8310,8320,8300,4357
20250214,112100,106144344540,8310,8330,8330,8300,5189
20250214,112000,106101226710,8310,8320,8330,8300,6804
20250214,111900,106044672050,8310,8350,8350,8310,4760
20250214,111800,106005029460,8330,8360,8360,8330,11150
20250214,111700,105911997110,8360,8350,8370,8350,5849
20250214,111600,105863109820,8350,8370,8370,8340,9020
20250214,111500,105787766090,8350,8280,8370,8280,22949
20250214,111400,105596438390,8290,8280,8290,8270,19336
20250214,111300,105436330670,8280,8310,8310,8280,30664
20250214,111200,105182137900,8300,8310,8320,8300,27588
20250214,111100,104953050760,8310,8340,8350,8310,49303
20250214,111000,104542922880,8340,8360,8360,8330,40568
20250214,110900,104204532220,8360,8390,8400,8360,15832
20250214,110800,104071985800,8390,8380,8400,8380,3679
20250214,110700,104041147240,8380,8380,8400,8380,4509
20250214,110600,104003324210,8380,8370,8380,8370,4192
20250214,110500,103968228970,8370,8370,8380,8360,13986
20250214,110400,103851245780,8370,8390,8400,8370,10417
20250214,110300,103763966410,8390,8410,8420,8380,5444
20250214,110200,103718244180,8410,8410,8410,8380,6104
20250214,110100,103667002240,8420,8400,8430,8400,6127
20250214,110000,103615462300,8400,8380,8400,8380,8320
20250214,105900,103545724700,8380,8420,8420,8380,6151
20250214,105800,103494127730,8410,8400,8430,8400,5744
20250214,105700,103445857840,8400,8410,8410,8400,8610
20250214,105600,103373524730,8420,8420,8440,8400,4705
20250214,105500,103333917840,8410,8360,8420,8360,11550
20250214,105400,103237081650,8360,8370,8390,8360,17481
20250214,105300,103090844140,8390,8380,8400,8370,10248
20250214,105200,103004916620,8380,8400,8410,8380,6355
20250214,105100,102951595680,8400,8390,8410,8390,5353
20250214,105000,102906664200,8390,8400,8420,8390,17818
20250214,104900,102756952760,8410,8410,8430,8400,7411
20250214,104800,102694613540,8420,8430,8430,8410,4578
20250214,104700,102656082490,8420,8440,8440,8420,4417
20250214,104600,102618864290,8430,8440,8440,8430,5151
20250214,104500,102575430330,8430,8410,8450,8410,3217
20250214,104400,102548311110,8420,8410,8420,8390,6772
20250214,104300,102491398510,8400,8410,8420,8390,8563
20250214,104200,102419468460,8410,8430,8430,8400,6542
20250214,104100,102364495400,8430,8450,8450,8400,25221
20250214,104000,102152239180,8450,8450,8470,8440,6207
20250214,103900,102099790770,8440,8500,8530,8440,24381
20250214,103800,101893009670,8520,8440,8530,8440,37344
20250214,103700,101576194930,8450,8440,8450,8430,7684
20250214,103600,101511303140,8430,8430,8450,8430,12060
20250214,103500,101409518520,8440,8430,8450,8420,9080
20250214,103400,101332892340,8430,8370,8430,8360,13575
20250214,103300,101218949530,8370,8400,8410,8360,39635
20250214,103200,100886637000,8410,8410,8420,8400,12872
20250214,103100,100778395080,8410,8410,8440,8400,9373
20250214,103000,100699554590,8410,8400,8440,8400,16471
20250214,102900,100561059110,8400,8450,8450,8390,31393
20250214,102800,100297025300,8440,8480,8490,8440,22452
20250214,102700,100106919870,8480,8450,8500,8440,42841
20250214,102600,99743969390,8450,8410,8450,8410,8771
20250214,102500,99670039220,8420,8410,8430,8400,5538
20250214,102400,99623464910,8400,8430,8430,8390,17356
20250214,102300,99477640630,8430,8440,8460,8400,24724
20250214,102200,99269278380,8430,8380,8450,8380,19047
20250214,102100,99109130500,8390,8460,8460,8380,51033
20250214,102000,98680258110,8450,8440,8470,8440,15860
20250214,101900,98546198600,8450,8450,8470,8420,16569
20250214,101800,98406356720,8460,8420,8460,8410,30230
20250214,101700,98151317780,8420,8430,8430,8360,72731
20250214,101600,97540639550,8430,8440,8450,8420,36862
20250214,101500,97229967620,8430,8500,8520,8410,75912
20250214,101400,96588511860,8520,8460,8550,8460,19035
20250214,101300,96426411140,8460,8510,8520,8460,62825
20250214,101200,95893523630,8510,8520,8540,8510,21769
20250214,101100,95708018620,8510,8540,8540,8490,35042
20250214,101000,95409884830,8540,8610,8610,8520,89627
20250214,100900,94643758030,8610,8620,8670,8580,92984
20250214,100800,93842338360,8610,8630,8650,8600,70567
20250214,100700,93233519090,8620,8600,8700,8600,209524
20250214,100600,91420411180,8610,8650,8660,8590,136749
20250214,100500,90239823550,8660,8490,8670,8480,158900
20250214,100400,88872189010,8490,8500,8500,8480,10864
20250214,100300,88779950590,8500,8490,8520,8470,22844
20250214,100200,88586094480,8500,8560,8570,8490,50705
20250214,100100,88153034920,8550,8540,8590,8540,58048
20250214,100000,87656068190,8550,8480,8550,8470,58649
20250214,095900,87156018940,8480,8470,8500,8460,19046
20250214,095800,86994494990,8470,8500,8500,8470,13699
20250214,095700,86878253990,8500,8480,8500,8460,16218
20250214,095600,86740812480,8470,8500,8500,8470,23172
20250214,095500,86544086310,8500,8510,8530,8490,37288
20250214,095400,86226734220,8510,8450,8510,8430,16204
20250214,095300,86089331440,8440,8430,8470,8410,16212
20250214,095200,85952709200,8440,8480,8490,8410,37525
20250214,095100,85635696350,8480,8540,8540,8480,62956
20250214,095000,85099646570,8540,8490,8550,8480,145814
20250214,094900,83857234760,8490,8380,8490,8320,129650
20250214,094800,82770512080,8380,8380,8410,8370,15869
20250214,094700,82637460100,8370,8410,8430,8370,33290
20250214,094600,82357707300,8420,8430,8440,8400,30039
20250214,094500,82104943240,8430,8450,8460,8420,20998
20250214,094400,81927725430,8440,8440,8450,8410,20942
20250214,094300,81751154840,8450,8410,8460,8400,40876
20250214,094200,81406386500,8410,8370,8410,8360,30618
20250214,094100,81149793910,8380,8390,8410,8360,82683
20250214,094000,80457328260,8390,8430,8440,8380,73713
20250214,093900,79838305990,8440,8430,8450,8410,25208
20250214,093800,79625811160,8430,8410,8470,8380,45676
20250214,093700,79241357860,8410,8420,8430,8370,103034
20250214,093600,78375987910,8430,8480,8490,8410,81177
20250214,093500,77691187050,8490,8440,8520,8440,53354
20250214,093400,77238879120,8450,8510,8520,8440,97981
20250214,093300,76408813330,8500,8560,8570,8500,37591
20250214,093200,76088458630,8560,8470,8570,8460,76472
20250214,093100,75438578910,8480,8600,8610,8410,193764
20250214,093000,73791595370,8590,8560,8630,8550,84224
20250214,092900,73067126920,8560,8510,8610,8500,89769
20250214,092800,72297213880,8500,8600,8620,8440,249709
20250214,092700,70169686620,8600,8600,8680,8590,130674
20250214,092600,69041438480,8600,8630,8670,8580,136242
20250214,092500,67866538280,8650,8650,8670,8530,231498
20250214,092400,65874958760,8650,8760,8760,8570,388538
20250214,092300,62514360160,8750,8870,8910,8700,416777
20250214,092200,58851486330,8860,9070,9070,8830,557838
20250214,092100,53867354760,9070,9070,9150,9010,328888
20250214,092000,50881714270,9080,9170,9190,9050,541247
20250214,091900,45940140230,9160,9130,9200,9040,713464
20250214,091800,39431469220,9130,9130,9170,9090,768360
20250214,091700,32416774570,9080,9080,9080,9080,0
20250214,091600,32416774570,9080,8940,9080,8910,322224
20250214,091500,29510151460,8910,8490,8970,8490,1004487
20250214,091400,20675493220,8490,8450,8500,8420,36821
20250214,091300,20363892930,8450,8460,8500,8430,55259
20250214,091200,19896571180,8450,8440,8500,8440,46777
20250214,091100,19500467280,8450,8510,8520,8400,88092
20250214,091000,18754825280,8490,8500,8540,8460,97359
20250214,090900,17927548290,8500,8450,8550,8440,142594
20250214,090800,16713090330,8450,8390,8520,8370,112515
20250214,090700,15760943670,8400,8430,8490,8370,80071
20250214,090600,15085977640,8420,8290,8430,8250,112283
20250214,090500,14149345350,8260,8470,8470,8250,159774
20250214,090400,12813012610,8470,8440,8500,8430,102120
20250214,090300,11949485910,8450,8560,8560,8370,182024
20250214,090200,10411209870,8560,8690,8700,8500,269449
20250214,090100,8092290060,8700,8510,8750,8480,460203
20250214,090000,4128075990,8520,8260,8570,8250,469825