stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184900,11061429485,2235,2235,2235,2235,45550
20240213,184800,11061429485,2235,2235,2235,2235,0
20240213,184700,11061429485,2235,2235,2235,2235,0
20240213,184600,11061429485,2235,2235,2235,2235,0
20240213,184500,11061429485,2235,2235,2235,2235,0
20240213,184400,11061429485,2235,2235,2235,2235,0
20240213,184300,11061429485,2235,2235,2235,2235,0
20240213,184200,11061429485,2235,2235,2235,2235,0
20240213,184100,11061429485,2235,2235,2235,2235,0
20240213,184000,11061429485,2235,2235,2235,2235,0
20240213,183900,11061429485,2235,2235,2235,2235,0
20240213,183800,11061429485,2235,2235,2235,2235,0
20240213,183700,11061429485,2235,2235,2235,2235,0
20240213,183600,11061429485,2235,2235,2235,2235,0
20240213,183500,11061429485,2235,2235,2235,2235,0
20240213,183400,11061429485,2235,2235,2235,2235,0
20240213,183300,11061429485,2235,2235,2235,2235,0
20240213,183200,11061429485,2235,2235,2235,2235,0
20240213,183100,11061429485,2235,2235,2235,2235,0
20240213,183000,11061429485,2235,2235,2235,2235,0
20240213,182900,11061429485,2235,2235,2235,2235,0
20240213,182800,11061429485,2235,2235,2235,2235,0
20240213,182700,11061429485,2235,2235,2235,2235,0
20240213,182600,11061429485,2235,2235,2235,2235,0
20240213,182500,11061429485,2235,2235,2235,2235,0
20240213,182400,11061429485,2235,2235,2235,2235,0
20240213,182300,11061429485,2235,2235,2235,2235,0
20240213,182200,11061429485,2235,2235,2235,2235,0
20240213,182100,11061429485,2235,2235,2235,2235,0
20240213,182000,11061429485,2235,2235,2235,2235,0
20240213,181900,11061429485,2235,2235,2235,2235,45550
20240213,181800,11061429485,2235,2235,2235,2235,0
20240213,181700,11061429485,2235,2235,2235,2235,0
20240213,181600,11061429485,2235,2235,2235,2235,0
20240213,181500,11061429485,2235,2235,2235,2235,0
20240213,181400,11061429485,2235,2235,2235,2235,0
20240213,181300,11061429485,2235,2235,2235,2235,0
20240213,181200,11061429485,2235,2235,2235,2235,0
20240213,181100,11061429485,2235,2235,2235,2235,0
20240213,181000,11061429485,2235,2235,2235,2235,0
20240213,180900,11061429485,2235,2235,2235,2235,0
20240213,180800,11061429485,2235,2235,2235,2235,0
20240213,180700,11061429485,2235,2235,2235,2235,0
20240213,180600,11061429485,2235,2235,2235,2235,0
20240213,180500,11061429485,2235,2235,2235,2235,0
20240213,180400,11061429485,2235,2235,2235,2235,0
20240213,180300,11061429485,2235,2235,2235,2235,0
20240213,180200,11061429485,2235,2235,2235,2235,0
20240213,180100,11061429485,2235,2235,2235,2235,0
20240213,180000,11061429485,2235,2235,2235,2235,0
20240213,175900,11061429485,2235,2235,2235,2235,0
20240213,175800,11061429485,2235,2235,2235,2235,0
20240213,175700,11061429485,2235,2235,2235,2235,0
20240213,175600,11061429485,2235,2235,2235,2235,0
20240213,175500,11061429485,2235,2235,2235,2235,0
20240213,175400,11061429485,2235,2235,2235,2235,0
20240213,175300,11061429485,2235,2235,2235,2235,0
20240213,175200,11061429485,2235,2235,2235,2235,0
20240213,175100,11061429485,2235,2235,2235,2235,0
20240213,175000,11061429485,2235,2235,2235,2235,0
20240213,174900,11061429485,2235,2235,2235,2235,45550
20240213,174800,11061429485,2235,2235,2235,2235,0
20240213,174700,11061429485,2235,2235,2235,2235,0
20240213,174600,11061429485,2235,2235,2235,2235,0
20240213,174500,11061429485,2235,2235,2235,2235,0
20240213,174400,11061429485,2235,2235,2235,2235,0
20240213,174300,11061429485,2235,2235,2235,2235,0
20240213,174200,11061429485,2235,2235,2235,2235,0
20240213,174100,11061429485,2235,2235,2235,2235,0
20240213,174000,11061429485,2235,2235,2235,2235,0
20240213,173900,11061429485,2235,2235,2235,2235,0
20240213,173800,11061429485,2235,2235,2235,2235,0
20240213,173700,11061429485,2235,2235,2235,2235,0
20240213,173600,11061429485,2235,2235,2235,2235,0
20240213,173500,11061429485,2235,2235,2235,2235,0
20240213,173400,11061429485,2235,2235,2235,2235,0
20240213,173300,11061429485,2235,2235,2235,2235,0
20240213,173200,11061429485,2235,2235,2235,2235,0
20240213,173100,11061429485,2235,2235,2235,2235,0
20240213,173000,11061429485,2235,2235,2235,2235,0
20240213,172900,11061429485,2235,2235,2235,2235,0
20240213,172800,11061429485,2235,2235,2235,2235,0
20240213,172700,11061429485,2235,2235,2235,2235,0
20240213,172600,11061429485,2235,2235,2235,2235,0
20240213,172500,11061429485,2235,2235,2235,2235,0
20240213,172400,11061429485,2235,2235,2235,2235,0
20240213,172300,11061429485,2235,2235,2235,2235,0
20240213,172200,11061429485,2235,2235,2235,2235,0
20240213,172100,11061429485,2235,2235,2235,2235,0
20240213,172000,11061429485,2235,2235,2235,2235,0
20240213,171900,11061429485,2235,2235,2235,2235,45550
20240213,171800,11061429485,2235,2235,2235,2235,0
20240213,171700,11061429485,2235,2235,2235,2235,0
20240213,171600,11061429485,2235,2235,2235,2235,0
20240213,171500,11061429485,2235,2235,2235,2235,0
20240213,171400,11061429485,2235,2235,2235,2235,0
20240213,171300,11061429485,2235,2235,2235,2235,0
20240213,171200,11061429485,2235,2235,2235,2235,0
20240213,171100,11061429485,2235,2235,2235,2235,0
20240213,171000,11061429485,2235,2235,2235,2235,0
20240213,170900,11061429485,2235,2235,2235,2235,0
20240213,170800,11061429485,2235,2235,2235,2235,0
20240213,170700,11061429485,2235,2235,2235,2235,0
20240213,170600,11061429485,2235,2235,2235,2235,0
20240213,170500,11061429485,2235,2235,2235,2235,0
20240213,170400,11061429485,2235,2235,2235,2235,0
20240213,170300,11061429485,2235,2235,2235,2235,0
20240213,170200,11061429485,2235,2235,2235,2235,0
20240213,170100,11061429485,2235,2235,2235,2235,0
20240213,170000,11061429485,2235,2235,2235,2235,0
20240213,165900,11061429485,2235,2235,2235,2235,0
20240213,165800,11061429485,2235,2235,2235,2235,0
20240213,165700,11061429485,2235,2235,2235,2235,0
20240213,165600,11061429485,2235,2235,2235,2235,0
20240213,165500,11061429485,2235,2235,2235,2235,0
20240213,165400,11061429485,2235,2235,2235,2235,0
20240213,165300,11061429485,2235,2235,2235,2235,0
20240213,165200,11061429485,2235,2235,2235,2235,0
20240213,165100,11061429485,2235,2235,2235,2235,0
20240213,165000,11061429485,2235,2235,2235,2235,0
20240213,164900,11061429485,2235,2235,2235,2235,45550
20240213,164800,11061429485,2235,2235,2235,2235,0
20240213,164700,11061429485,2235,2235,2235,2235,0
20240213,164600,11061429485,2235,2235,2235,2235,0
20240213,164500,11061429485,2235,2235,2235,2235,0
20240213,164400,11061429485,2235,2235,2235,2235,0
20240213,164300,11061429485,2235,2235,2235,2235,0
20240213,164200,11061429485,2235,2235,2235,2235,0
20240213,164100,11061429485,2235,2235,2235,2235,0
20240213,164000,11061429485,2235,2235,2235,2235,0
20240213,163900,11061429485,2235,2235,2235,2235,0
20240213,163800,11061429485,2235,2235,2235,2235,0
20240213,163700,11061429485,2235,2235,2235,2235,0
20240213,163600,11061429485,2235,2235,2235,2235,0
20240213,163500,11061429485,2235,2235,2235,2235,0
20240213,163400,11061429485,2235,2235,2235,2235,0
20240213,163300,11061429485,2235,2235,2235,2235,0
20240213,163200,11061429485,2235,2235,2235,2235,0
20240213,163100,11061429485,2235,2235,2235,2235,0
20240213,163000,11061429485,2235,2235,2235,2235,0
20240213,162900,11061429485,2235,2235,2235,2235,0
20240213,162800,11061429485,2235,2235,2235,2235,0
20240213,162700,11061429485,2235,2235,2235,2235,0
20240213,162600,11061429485,2235,2235,2235,2235,0
20240213,162500,11061429485,2235,2235,2235,2235,0
20240213,162400,11061429485,2235,2235,2235,2235,0
20240213,162300,11061429485,2235,2235,2235,2235,0
20240213,162200,11061429485,2235,2235,2235,2235,0
20240213,162100,11061429485,2235,2235,2235,2235,0
20240213,162000,11061429485,2235,2235,2235,2235,0
20240213,161900,11061429485,2235,2235,2235,2235,45550
20240213,161800,11061429485,2235,2235,2235,2235,0
20240213,161700,11061429485,2235,2235,2235,2235,0
20240213,161600,11061429485,2235,2235,2235,2235,0
20240213,161500,11061429485,2235,2235,2235,2235,0
20240213,161400,11061429485,2235,2235,2235,2235,0
20240213,161300,11061429485,2235,2235,2235,2235,0
20240213,161200,11061429485,2235,2235,2235,2235,0
20240213,161100,11061429485,2235,2235,2235,2235,0
20240213,161000,11061429485,2235,2235,2235,2235,0
20240213,160900,11061429485,2235,2235,2235,2235,0
20240213,160800,11061429485,2235,2235,2235,2235,0
20240213,160700,11061429485,2235,2235,2235,2235,0
20240213,160600,11061429485,2235,2235,2235,2235,0
20240213,160500,11061429485,2235,2235,2235,2235,0
20240213,160400,11061429485,2235,2235,2235,2235,0
20240213,160300,11061429485,2235,2235,2235,2235,0
20240213,160200,11061429485,2235,2235,2235,2235,0
20240213,160100,11061429485,2235,2235,2235,2235,0
20240213,160000,11061429485,2235,2235,2235,2235,0
20240213,155900,11061429485,2235,2235,2235,2235,0
20240213,155800,11061429485,2235,2235,2235,2235,0
20240213,155700,11061429485,2235,2235,2235,2235,0
20240213,155600,11061429485,2235,2235,2235,2235,0
20240213,155500,11061429485,2235,2235,2235,2235,0
20240213,155400,11061429485,2235,2235,2235,2235,0
20240213,155300,11061429485,2235,2235,2235,2235,0
20240213,155200,11061429485,2235,2235,2235,2235,0
20240213,155100,11061429485,2235,2235,2235,2235,0
20240213,155000,11061429485,2235,2235,2235,2235,0
20240213,154900,11061429485,2235,2235,2235,2235,45550
20240213,154800,11061429485,2235,2235,2235,2235,0
20240213,154700,11061429485,2235,2235,2235,2235,0
20240213,154600,11061429485,2235,2235,2235,2235,0
20240213,154500,11061429485,2235,2235,2235,2235,0
20240213,154400,11061429485,2235,2235,2235,2235,0
20240213,154300,11061429485,2235,2235,2235,2235,0
20240213,154200,11061429485,2235,2235,2235,2235,0
20240213,154100,11061429485,2235,2235,2235,2235,0
20240213,154000,11061429485,2235,2235,2235,2235,0
20240213,153900,11061429485,2235,2235,2235,2235,0
20240213,153800,11061429485,2235,2235,2235,2235,0
20240213,153700,11061429485,2235,2235,2235,2235,0
20240213,153600,11061429485,2235,2235,2235,2235,0
20240213,153500,11061429485,2235,2235,2235,2235,0
20240213,153400,11061429485,2235,2235,2235,2235,0
20240213,153300,11061429485,2235,2235,2235,2235,0
20240213,153200,11061429485,2235,2235,2235,2235,0
20240213,153100,11061429485,2235,2235,2235,2235,0
20240213,153000,11061429485,2235,2235,2235,2235,45550
20240213,152900,10959625235,2225,2225,2225,2225,0
20240213,152800,10959625235,2225,2225,2225,2225,0
20240213,152700,10959625235,2225,2225,2225,2225,0
20240213,152600,10959625235,2225,2225,2225,2225,0
20240213,152500,10959625235,2225,2225,2225,2225,0
20240213,152400,10959625235,2225,2225,2225,2225,0
20240213,152300,10959625235,2225,2225,2225,2225,0
20240213,152200,10959625235,2225,2225,2225,2225,0
20240213,152100,10959625235,2225,2225,2225,2225,0
20240213,152000,10959625235,2225,2225,2225,2225,0
20240213,151900,10959625235,2225,2240,2240,2225,31039
20240213,151800,10890353120,2235,2235,2240,2230,9868
20240213,151700,10868277460,2235,2235,2240,2235,2245
20240213,151600,10863259415,2235,2235,2235,2235,760
20240213,151500,10861560815,2235,2230,2240,2230,3501
20240213,151400,10853736445,2230,2230,2235,2230,2724
20240213,151300,10847661440,2230,2235,2240,2230,13056
20240213,151200,10818486415,2235,2235,2240,2235,1423
20240213,151100,10815305505,2240,2240,2245,2235,2851
20240213,151000,10808917805,2240,2245,2245,2240,2680
20240213,150900,10802910660,2240,2240,2240,2240,882
20240213,150800,10800934980,2240,2230,2240,2230,17315
20240213,150700,10762155915,2235,2235,2235,2235,2218
20240213,150600,10757198685,2235,2235,2235,2235,2892
20240213,150500,10750735065,2235,2235,2240,2235,1307
20240213,150400,10747813850,2240,2235,2240,2235,4679
20240213,150300,10737355990,2235,2235,2235,2235,230
20240213,150200,10736841940,2240,2235,2240,2235,6938
20240213,150100,10721333565,2240,2240,2240,2235,422
20240213,150000,10720388290,2235,2235,2240,2235,2900
20240213,145900,10713905040,2235,2240,2240,2235,381
20240213,145800,10713053500,2235,2240,2240,2235,1141
20240213,145700,10710500365,2240,2240,2240,2235,401
20240213,145600,10709602995,2240,2230,2240,2230,6247
20240213,145500,10695655890,2230,2235,2235,2230,3403
20240213,145400,10688066360,2230,2235,2235,2230,98
20240213,145300,10687847800,2235,2230,2235,2230,2118
20240213,145200,10683124405,2230,2230,2235,2230,11900
20240213,145100,10656581810,2230,2235,2235,2230,745
20240213,145000,10654918815,2235,2235,2235,2230,5243
20240213,144900,10643203460,2230,2230,2235,2230,10200
20240213,144800,10620449610,2235,2235,2235,2230,365
20240213,144700,10619635165,2235,2235,2240,2235,1080
20240213,144600,10617221350,2235,2235,2240,2235,3089
20240213,144500,10610310720,2240,2235,2240,2235,88
20240213,144400,10610113655,2235,2235,2240,2235,565
20240213,144300,10608850815,2235,2235,2235,2235,167
20240213,144200,10608477570,2235,2235,2240,2235,3479
20240213,144100,10600701995,2235,2235,2240,2235,1484
20240213,144000,10597385250,2235,2240,2240,2235,2210
20240213,143900,10592440805,2240,2235,2240,2235,7002
20240213,143800,10576791330,2240,2240,2245,2235,5061
20240213,143700,10565452440,2240,2245,2245,2235,14486
20240213,143600,10533070050,2235,2245,2245,2235,3062
20240213,143500,10526222220,2235,2245,2245,2235,14526
20240213,143400,10493643430,2240,2240,2245,2240,495
20240213,143300,10492534605,2240,2245,2245,2235,2516
20240213,143200,10486900635,2245,2240,2250,2235,15216
20240213,143100,10452795585,2240,2245,2245,2240,475
20240213,143000,10451731540,2245,2240,2245,2240,2310
20240213,142900,10446548145,2245,2240,2245,2235,25208
20240213,142800,10390185040,2240,2240,2245,2240,1814
20240213,142700,10386121620,2240,2250,2250,2240,11779
20240213,142600,10359728620,2250,2250,2250,2250,13
20240213,142500,10359699370,2250,2250,2250,2245,800
20240213,142400,10357903350,2245,2245,2250,2245,5478
20240213,142300,10345605210,2245,2250,2250,2245,101
20240213,142200,10345378460,2250,2245,2250,2245,1154
20240213,142100,10342787655,2245,2250,2250,2245,4869
20240213,142000,10331845250,2245,2245,2250,2245,963
20240213,141900,10329683225,2245,2245,2245,2245,125
20240213,141800,10329402600,2250,2250,2250,2250,214
20240213,141700,10328921100,2245,2245,2245,2245,310
20240213,141600,10328225150,2240,2245,2250,2240,2584
20240213,141500,10322422105,2245,2245,2250,2245,4970
20240213,141400,10311264445,2245,2250,2250,2245,772
20240213,141300,10309531175,2250,2245,2250,2245,1078
20240213,141200,10307109500,2250,2250,2250,2245,687
20240213,141100,10305563780,2250,2250,2250,2245,1640
20240213,141000,10301875280,2250,2245,2250,2245,1214
20240213,140900,10299146280,2245,2250,2250,2245,2009
20240213,140800,10294634565,2250,2250,2255,2245,13847
20240213,140700,10263477790,2250,2250,2250,2245,2003
20240213,140600,10258976040,2240,2245,2250,2240,1311
20240213,140500,10256034555,2240,2245,2245,2240,57
20240213,140400,10255906680,2240,2245,2250,2240,3652
20240213,140300,10247717520,2250,2245,2250,2245,108
20240213,140200,10247475000,2250,2240,2250,2240,1095
20240213,140100,10245016940,2240,2245,2245,2240,356
20240213,140000,10244219495,2245,2245,2245,2245,60
20240213,135900,10244084795,2240,2240,2240,2240,445
20240213,135800,10243087995,2240,2245,2245,2240,5371
20240213,135700,10231056460,2245,2240,2250,2240,2564
20240213,135600,10225312785,2240,2245,2250,2240,882
20240213,135500,10223332960,2245,2245,2250,2240,432
20240213,135400,10222363075,2245,2250,2250,2245,4069
20240213,135300,10213227700,2250,2240,2250,2240,5971
20240213,135200,10199844070,2240,2240,2250,2240,1632
20240213,135100,10196187250,2240,2245,2245,2240,2200
20240213,135000,10191256720,2245,2245,2250,2245,235
20240213,134900,10190728020,2245,2245,2245,2240,8370
20240213,134800,10171944590,2245,2240,2245,2240,562
20240213,134700,10170683705,2240,2240,2245,2240,571
20240213,134600,10169404115,2240,2245,2245,2240,230
20240213,134500,10168888910,2240,2240,2245,2240,10204
20240213,134400,10146031885,2240,2245,2245,2240,1802
20240213,134300,10141995240,2245,2245,2245,2245,497
20240213,134200,10140879475,2245,2245,2245,2240,5798
20240213,134100,10127872475,2240,2240,2240,2240,1130
20240213,134000,10125341275,2240,2245,2245,2240,105
20240213,133900,10125105800,2245,2240,2245,2240,4818
20240213,133800,10114313330,2245,2250,2250,2240,1647
20240213,133700,10110621985,2245,2250,2250,2240,6570
20240213,133600,10095871985,2250,2245,2250,2245,579
20240213,133500,10094570855,2245,2245,2245,2245,2900
20240213,133400,10088060355,2250,2240,2250,2240,3742
20240213,133300,10079653525,2240,2240,2245,2240,2590
20240213,133200,10073840250,2240,2245,2245,2235,1657
20240213,133100,10070124430,2245,2235,2245,2235,14278
20240213,133000,10038145125,2235,2235,2240,2235,1493
20240213,132900,10034804760,2235,2235,2245,2235,1488
20240213,132800,10031477380,2240,2240,2245,2235,2773
20240213,132700,10025265470,2235,2240,2240,2235,988
20240213,132600,10023053625,2245,2240,2245,2240,2081
20240213,132500,10018392180,2240,2240,2240,2240,2375
20240213,132400,10013072180,2240,2240,2245,2235,3099
20240213,132300,10006130420,2240,2235,2240,2235,2527
20240213,132200,10000472400,2240,2240,2240,2235,1229
20240213,132100,9997719445,2240,2240,2245,2235,6932
20240213,132000,9982193585,2235,2240,2240,2235,1263
20240213,131900,9979370090,2240,2235,2245,2235,320
20240213,131800,9978654720,2235,2240,2240,2235,10208
20240213,131700,9955834900,2245,2240,2245,2235,3466
20240213,131600,9948086325,2240,2240,2240,2240,3858
20240213,131500,9939444405,2240,2245,2245,2240,201
20240213,131400,9938994035,2240,2245,2245,2235,322
20240213,131300,9938272730,2235,2235,2245,2235,2002
20240213,131200,9933798250,2235,2240,2245,2235,11541
20240213,131100,9907991445,2245,2250,2250,2240,4635
20240213,131000,9897596795,2250,2250,2250,2250,2934
20240213,130900,9890995295,2250,2240,2250,2240,8236
20240213,130800,9872497790,2240,2245,2245,2240,3481
20240213,130700,9864695350,2240,2235,2245,2235,13600
20240213,130600,9834254920,2230,2230,2235,2225,17004
20240213,130500,9796338175,2235,2235,2235,2235,214
20240213,130400,9795859885,2235,2235,2235,2230,6249
20240213,130300,9781895870,2240,2235,2240,2235,5841
20240213,130200,9768841205,2230,2235,2235,2230,2789
20240213,130100,9762607795,2235,2230,2235,2225,3074
20240213,130000,9755759390,2230,2240,2240,2230,6710
20240213,125900,9740795840,2230,2235,2240,2225,12054
20240213,125800,9713927935,2230,2235,2240,2230,52573
20240213,125700,9596625325,2235,2235,2245,2235,4632
20240213,125600,9586272475,2235,2240,2240,2235,3858
20240213,125500,9577642765,2240,2240,2240,2240,2885
20240213,125400,9571180365,2240,2240,2240,2240,1335
20240213,125300,9568189965,2240,2245,2245,2240,443
20240213,125200,9567197020,2240,2240,2245,2235,5584
20240213,125100,9554689755,2240,2240,2240,2240,5667
20240213,125000,9541995675,2245,2235,2245,2235,113
20240213,124900,9541743090,2235,2250,2250,2235,5088
20240213,124800,9530352065,2250,2245,2250,2235,6166
20240213,124700,9516486755,2240,2245,2250,2235,2613
20240213,124600,9510642500,2240,2245,2250,2240,2418
20240213,124500,9505220090,2245,2240,2245,2235,2194
20240213,124400,9500299710,2240,2250,2250,2235,3910
20240213,124300,9491535370,2255,2250,2255,2250,1220
20240213,124200,9488784870,2245,2235,2255,2235,20056
20240213,124100,9443748530,2235,2235,2240,2235,14203
20240213,124000,9412004345,2235,2240,2245,2235,5888
20240213,123900,9398830055,2240,2240,2245,2235,1636
20240213,123800,9395165735,2240,2240,2245,2235,27629
20240213,123700,9333377545,2240,2245,2245,2240,505
20240213,123600,9332245015,2245,2240,2250,2240,9434
20240213,123500,9311074505,2240,2240,2245,2240,4894
20240213,123400,9300109515,2240,2240,2245,2240,7482
20240213,123300,9283348585,2245,2240,2245,2240,1115
20240213,123200,9280848580,2245,2245,2245,2240,6569
20240213,123100,9266108380,2245,2245,2250,2240,4150
20240213,123000,9256791090,2245,2245,2250,2240,3915
20240213,122900,9248001725,2245,2245,2250,2240,3304
20240213,122800,9240588560,2245,2245,2245,2240,3448
20240213,122700,9232849035,2245,2240,2245,2240,3214
20240213,122600,9225648940,2240,2240,2245,2240,5662
20240213,122500,9212965605,2240,2240,2245,2235,18187
20240213,122400,9172224415,2245,2245,2250,2240,14707
20240213,122300,9139222555,2250,2250,2255,2245,3615
20240213,122200,9131099155,2250,2260,2260,2250,4546
20240213,122100,9120857280,2260,2245,2260,2245,18960
20240213,122000,9078131725,2250,2250,2250,2240,7725
20240213,121900,9060776110,2255,2250,2255,2240,6022
20240213,121800,9047249800,2250,2255,2260,2245,3575
20240213,121700,9039207885,2255,2240,2265,2240,86337
20240213,121600,8844058270,2235,2250,2250,2230,19260
20240213,121500,8800988470,2240,2240,2250,2235,8193
20240213,121400,8782623010,2240,2255,2260,2240,8875
20240213,121300,8762647440,2260,2235,2260,2230,43673
20240213,121200,8664453965,2235,2235,2240,2230,14391
20240213,121100,8632338140,2230,2240,2240,2225,43858
20240213,121000,8534487550,2235,2235,2245,2235,22129
20240213,120900,8484975455,2240,2240,2245,2235,25361
20240213,120800,8428232405,2240,2255,2255,2230,121315
20240213,120700,8156367145,2250,2260,2260,2250,24374
20240213,120600,8101399430,2255,2260,2265,2255,25699
20240213,120500,8043303990,2265,2245,2270,2245,63503
20240213,120400,7899657085,2250,2245,2260,2245,63847
20240213,120300,7756155565,2245,2265,2270,2245,63930
20240213,120200,7611969610,2270,2265,2270,2260,43105
20240213,120100,7514227715,2270,2270,2275,2260,85388
20240213,120000,7320687350,2275,2255,2280,2255,94803
20240213,115900,7105523445,2255,2250,2280,2240,82880
20240213,115800,6917744290,2245,2260,2270,2225,263059
20240213,115700,6328098285,2260,2270,2280,2245,164661
20240213,115600,5955994810,2275,2280,2285,2270,66005
20240213,115500,5805613765,2280,2270,2295,2265,122705
20240213,115400,5525813460,2270,2295,2300,2270,168697
20240213,115300,5140807825,2290,2325,2325,2285,258883
20240213,115200,4544141060,2325,2290,2335,2290,487455
20240213,115100,3414973800,2290,2280,2330,2255,539544
20240213,115000,2177613920,2275,2170,2285,2170,573019
20240213,114900,887298445,2175,2175,2175,2175,143
20240213,114800,886987420,2175,2175,2175,2170,511
20240213,114700,885876200,2175,2170,2175,2165,2843
20240213,114600,879713435,2170,2175,2175,2170,272
20240213,114500,879122045,2175,2175,2175,2175,3
20240213,114400,879115520,2175,2170,2175,2170,466
20240213,114300,878104270,2170,2170,2170,2170,112
20240213,114200,877861230,2170,2170,2170,2170,88
20240213,114100,877670270,2170,2175,2175,2170,221
20240213,114000,877189800,2170,2165,2170,2160,20852
20240213,113900,832094525,2165,2175,2175,2165,30533
20240213,113800,765893485,2170,2175,2175,2170,1739
20240213,113700,762116380,2175,2175,2180,2175,153
20240213,113600,761783555,2175,2175,2175,2175,200
20240213,113500,761348555,2175,2175,2175,2175,40
20240213,113400,761261555,2175,2175,2175,2175,167
20240213,113300,760898330,2180,2175,2180,2175,2116
20240213,113200,756296020,2175,2175,2175,2175,4538
20240213,113100,746425870,2175,2175,2175,2175,1740
20240213,113000,742641370,2175,2175,2180,2175,451
20240213,112900,741660395,2175,2175,2175,2175,1602
20240213,112800,738176045,2175,2175,2175,2175,40
20240213,112700,738089045,2175,2175,2175,2175,22
20240213,112600,738041195,2175,2175,2175,2175,0
20240213,112500,738041195,2175,2180,2180,2175,140
20240213,112400,737736195,2180,2180,2180,2180,50
20240213,112300,737627195,2175,2180,2180,2175,260
20240213,112200,737060665,2175,2175,2175,2175,3401
20240213,112100,729663490,2175,2175,2175,2175,40
20240213,112000,729576490,2175,2175,2175,2175,1
20240213,111900,729574315,2175,2175,2175,2175,70
20240213,111800,729422065,2180,2180,2180,2180,570
20240213,111700,728179465,2175,2180,2180,2175,112
20240213,111600,727935310,2175,2180,2180,2175,44
20240213,111500,727839595,2175,2175,2175,2175,457
20240213,111400,726845620,2175,2175,2175,2175,699
20240213,111300,725325295,2180,2180,2180,2175,76
20240213,111200,725159620,2180,2180,2180,2180,168
20240213,111100,724793380,2180,2180,2180,2180,632
20240213,111000,723415620,2180,2180,2180,2180,660
20240213,110900,721976820,2180,2185,2185,2180,61
20240213,110800,721843590,2185,2185,2185,2185,279
20240213,110700,721233975,2185,2185,2185,2180,1049
20240213,110600,718944625,2185,2175,2185,2175,461
20240213,110500,717939595,2180,2180,2180,2175,3011
20240213,110400,711375820,2180,2180,2180,2180,8678
20240213,110300,692457780,2180,2175,2180,2175,560
20240213,110200,691237180,2175,2175,2175,2175,0
20240213,110100,691237180,2175,2180,2180,2175,2553
20240213,110000,685683405,2175,2175,2175,2175,40
20240213,105900,685596405,2175,2175,2175,2175,200
20240213,105800,685161405,2175,2175,2175,2175,131
20240213,105700,684876480,2175,2175,2175,2175,2199
20240213,105600,680093655,2175,2175,2175,2170,74
20240213,105500,679932905,2175,2175,2175,2175,7
20240213,105400,679917680,2170,2170,2170,2170,41
20240213,105300,679828710,2175,2175,2175,2175,61
20240213,105200,679696035,2175,2175,2175,2175,307
20240213,105100,679028310,2170,2175,2175,2170,156
20240213,105000,678689590,2175,2170,2175,2170,86
20240213,104900,678502915,2170,2175,2175,2170,588
20240213,104800,677226495,2175,2175,2175,2170,3457
20240213,104700,669724655,2175,2170,2175,2170,380
20240213,104600,668898385,2175,2175,2175,2175,773
20240213,104500,667217110,2180,2175,2180,2175,1369
20240213,104400,664235035,2180,2175,2180,2170,11453
20240213,104300,639326330,2170,2170,2170,2170,700
20240213,104200,637807330,2175,2170,2175,2170,1732
20240213,104100,634048885,2175,2175,2175,2175,300
20240213,104000,633396385,2175,2170,2175,2170,4677
20240213,103900,623246295,2175,2175,2175,2175,210
20240213,103800,622789545,2175,2170,2175,2170,1822
20240213,103700,618835655,2170,2175,2175,2170,186
20240213,103600,618431110,2175,2175,2175,2175,240
20240213,103500,617909110,2170,2170,2175,2170,420
20240213,103400,616995865,2170,2170,2170,2170,300
20240213,103300,616344865,2170,2175,2175,2170,1085
20240213,103200,613988615,2175,2175,2175,2170,31
20240213,103100,613921290,2175,2175,2175,2170,61
20240213,103000,613788815,2170,2170,2170,2170,1248
20240213,102900,611080655,2170,2170,2170,2170,1192
20240213,102800,608494015,2175,2175,2175,2170,30
20240213,102700,608428775,2170,2170,2170,2170,1
20240213,102600,608426605,2170,2175,2175,2170,413
20240213,102500,607528530,2175,2175,2175,2170,256
20240213,102400,606971760,2170,2170,2175,2170,1234
20240213,102300,604292915,2170,2170,2170,2170,40
20240213,102200,604206115,2175,2170,2175,2170,43
20240213,102100,604112800,2170,2170,2170,2170,350
20240213,102000,603353300,2170,2165,2170,2165,6715
20240213,101900,588781950,2170,2165,2170,2165,555
20240213,101800,587580125,2170,2165,2170,2165,32
20240213,101700,587510715,2165,2170,2170,2165,4972
20240213,101600,576736820,2175,2175,2175,2170,570
20240213,101500,575497570,2170,2170,2170,2170,41
20240213,101400,575408600,2170,2170,2170,2170,102
20240213,101300,575187260,2165,2170,2170,2165,6651
20240213,101200,560769545,2175,2175,2175,2175,22
20240213,101100,560721695,2175,2175,2175,2175,128
20240213,101000,560443295,2170,2170,2170,2170,149
20240213,100900,560119965,2170,2175,2175,2170,1663
20240213,100800,556511125,2175,2170,2175,2170,61
20240213,100700,556378655,2170,2170,2175,2170,5885
20240213,100600,543607955,2170,2175,2175,2170,2545
20240213,100500,538085285,2175,2175,2175,2170,2678
20240213,100400,532273485,2170,2170,2170,2170,333
20240213,100300,531550875,2175,2170,2175,2170,1219
20240213,100200,528905390,2170,2175,2175,2170,266
20240213,100100,528328155,2175,2170,2175,2170,1218
20240213,100000,525684625,2165,2165,2165,2165,1250
20240213,095900,522978375,2165,2170,2170,2165,12673
20240213,095800,495493660,2175,2170,2175,2170,1212
20240213,095700,492862860,2170,2170,2175,2170,4569
20240213,095600,482947625,2175,2170,2175,2170,61
20240213,095500,482815025,2170,2170,2175,2170,234
20240213,095400,482307160,2170,2175,2175,2170,343
20240213,095300,481562800,2175,2170,2175,2170,123
20240213,095200,481295780,2170,2175,2175,2170,50
20240213,095100,481187275,2175,2175,2175,2175,2422
20240213,095000,475919425,2175,2175,2175,2175,257
20240213,094900,475360450,2180,2180,2180,2175,12522
20240213,094800,448064745,2180,2180,2180,2175,2145
20240213,094700,443389790,2175,2175,2175,2175,5958
20240213,094600,430431140,2165,2170,2170,2165,2209
20240213,094500,425639765,2165,2165,2170,2165,3811
20240213,094400,417388845,2170,2170,2170,2165,3346
20240213,094300,410142035,2175,2170,2175,2170,5778
20240213,094200,397603720,2165,2170,2175,2165,1878
20240213,094100,393535105,2170,2170,2170,2165,2626
20240213,094000,387842415,2170,2170,2175,2170,915
20240213,093900,385856855,2170,2170,2175,2170,1042
20240213,093800,383595710,2170,2175,2175,2170,3011
20240213,093700,377056835,2175,2170,2175,2170,1011
20240213,093600,374862910,2170,2165,2170,2165,4954
20240213,093500,364136050,2170,2170,2175,2170,6568
20240213,093400,349883340,2175,2175,2180,2175,3040
20240213,093300,343271010,2175,2175,2175,2175,515
20240213,093200,342150885,2180,2175,2180,2175,277
20240213,093100,341548380,2175,2180,2180,2170,1029
20240213,093000,339311805,2175,2175,2180,2170,6839
20240213,092900,324412545,2170,2175,2180,2165,4113
20240213,092800,315491180,2180,2180,2180,2180,1095
20240213,092700,313104080,2165,2175,2180,2165,5688
20240213,092600,300742335,2165,2175,2180,2160,17719
20240213,092500,262348310,2175,2175,2175,2175,71
20240213,092400,262193885,2170,2170,2175,2170,5481
20240213,092300,250276540,2170,2165,2180,2165,976
20240213,092200,248161275,2170,2170,2180,2165,6644
20240213,092100,233772890,2170,2170,2180,2165,7118
20240213,092000,218303250,2170,2170,2175,2165,2659
20240213,091900,212538505,2170,2175,2175,2170,6153
20240213,091800,199183630,2175,2180,2180,2175,152
20240213,091700,198852495,2175,2175,2175,2170,3462
20240213,091600,191322890,2180,2175,2180,2175,3043
20240213,091500,184703395,2180,2185,2190,2180,2190
20240213,091400,179920715,2185,2185,2185,2180,3026
20240213,091300,173312355,2185,2180,2185,2180,6470
20240213,091200,159186315,2175,2175,2180,2175,566
20240213,091100,157955240,2175,2180,2180,2175,1107
20240213,091000,155545760,2175,2165,2180,2165,1414
20240213,090900,152471730,2175,2170,2175,2165,4922
20240213,090800,141779380,2170,2165,2175,2165,5063
20240213,090700,130805135,2165,2170,2170,2165,4199
20240213,090600,121709235,2170,2170,2170,2170,851
20240213,090500,119862565,2175,2170,2175,2165,13713
20240213,090400,90092920,2160,2170,2170,2160,1591
20240213,090300,86647500,2170,2170,2170,2170,138
20240213,090200,86348040,2175,2160,2175,2160,10896
20240213,090100,62758565,2160,2170,2175,2160,3078
20240213,090000,56081195,2170,2155,2170,2155,25593