stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185100,3098355215,2260,2260,2260,2260,52142
20240215,185000,3098355215,2260,2260,2260,2260,0
20240215,184900,3098355215,2260,2260,2260,2260,0
20240215,184800,3098355215,2260,2260,2260,2260,0
20240215,184700,3098355215,2260,2260,2260,2260,0
20240215,184600,3098355215,2260,2260,2260,2260,0
20240215,184500,3098355215,2260,2260,2260,2260,0
20240215,184400,3098355215,2260,2260,2260,2260,0
20240215,184300,3098355215,2260,2260,2260,2260,0
20240215,184200,3098355215,2260,2260,2260,2260,0
20240215,184100,3098355215,2260,2260,2260,2260,0
20240215,184000,3098355215,2260,2260,2260,2260,0
20240215,183900,3098355215,2260,2260,2260,2260,0
20240215,183800,3098355215,2260,2260,2260,2260,0
20240215,183700,3098355215,2260,2260,2260,2260,0
20240215,183600,3098355215,2260,2260,2260,2260,0
20240215,183500,3098355215,2260,2260,2260,2260,0
20240215,183400,3098355215,2260,2260,2260,2260,0
20240215,183300,3098355215,2260,2260,2260,2260,0
20240215,183200,3098355215,2260,2260,2260,2260,0
20240215,183100,3098355215,2260,2260,2260,2260,0
20240215,183000,3098355215,2260,2260,2260,2260,0
20240215,182900,3098355215,2260,2260,2260,2260,0
20240215,182800,3098355215,2260,2260,2260,2260,0
20240215,182700,3098355215,2260,2260,2260,2260,0
20240215,182600,3098355215,2260,2260,2260,2260,0
20240215,182500,3098355215,2260,2260,2260,2260,0
20240215,182400,3098355215,2260,2260,2260,2260,0
20240215,182300,3098355215,2260,2260,2260,2260,0
20240215,182200,3098355215,2260,2260,2260,2260,0
20240215,182100,3098355215,2260,2260,2260,2260,52142
20240215,182000,3098355215,2260,2260,2260,2260,0
20240215,181900,3098355215,2260,2260,2260,2260,0
20240215,181800,3098355215,2260,2260,2260,2260,0
20240215,181700,3098355215,2260,2260,2260,2260,0
20240215,181600,3098355215,2260,2260,2260,2260,0
20240215,181500,3098355215,2260,2260,2260,2260,0
20240215,181400,3098355215,2260,2260,2260,2260,0
20240215,181300,3098355215,2260,2260,2260,2260,0
20240215,181200,3098355215,2260,2260,2260,2260,0
20240215,181100,3098355215,2260,2260,2260,2260,0
20240215,181000,3098355215,2260,2260,2260,2260,0
20240215,180900,3098355215,2260,2260,2260,2260,0
20240215,180800,3098355215,2260,2260,2260,2260,0
20240215,180700,3098355215,2260,2260,2260,2260,0
20240215,180600,3098355215,2260,2260,2260,2260,0
20240215,180500,3098355215,2260,2260,2260,2260,0
20240215,180400,3098355215,2260,2260,2260,2260,0
20240215,180300,3098355215,2260,2260,2260,2260,0
20240215,180200,3098355215,2260,2260,2260,2260,0
20240215,180100,3098355215,2260,2260,2260,2260,0
20240215,180000,3098355215,2260,2260,2260,2260,0
20240215,175900,3098355215,2260,2260,2260,2260,0
20240215,175800,3098355215,2260,2260,2260,2260,0
20240215,175700,3098355215,2260,2260,2260,2260,0
20240215,175600,3098355215,2260,2260,2260,2260,0
20240215,175500,3098355215,2260,2260,2260,2260,0
20240215,175400,3098355215,2260,2260,2260,2260,0
20240215,175300,3098355215,2260,2260,2260,2260,0
20240215,175200,3098355215,2260,2260,2260,2260,0
20240215,175100,3098355215,2260,2260,2260,2260,52142
20240215,175000,3098355215,2260,2260,2260,2260,0
20240215,174900,3098355215,2260,2260,2260,2260,0
20240215,174800,3098355215,2260,2260,2260,2260,0
20240215,174700,3098355215,2260,2260,2260,2260,0
20240215,174600,3098355215,2260,2260,2260,2260,0
20240215,174500,3098355215,2260,2260,2260,2260,0
20240215,174400,3098355215,2260,2260,2260,2260,0
20240215,174300,3098355215,2260,2260,2260,2260,0
20240215,174200,3098355215,2260,2260,2260,2260,0
20240215,174100,3098355215,2260,2260,2260,2260,0
20240215,174000,3098355215,2260,2260,2260,2260,0
20240215,173900,3098355215,2260,2260,2260,2260,0
20240215,173800,3098355215,2260,2260,2260,2260,0
20240215,173700,3098355215,2260,2260,2260,2260,0
20240215,173600,3098355215,2260,2260,2260,2260,0
20240215,173500,3098355215,2260,2260,2260,2260,0
20240215,173400,3098355215,2260,2260,2260,2260,0
20240215,173300,3098355215,2260,2260,2260,2260,0
20240215,173200,3098355215,2260,2260,2260,2260,0
20240215,173100,3098355215,2260,2260,2260,2260,0
20240215,173000,3098355215,2260,2260,2260,2260,0
20240215,172900,3098355215,2260,2260,2260,2260,0
20240215,172800,3098355215,2260,2260,2260,2260,0
20240215,172700,3098355215,2260,2260,2260,2260,0
20240215,172600,3098355215,2260,2260,2260,2260,0
20240215,172500,3098355215,2260,2260,2260,2260,0
20240215,172400,3098355215,2260,2260,2260,2260,0
20240215,172300,3098355215,2260,2260,2260,2260,0
20240215,172200,3098355215,2260,2260,2260,2260,0
20240215,172100,3098355215,2260,2260,2260,2260,52142
20240215,172000,3098355215,2260,2260,2260,2260,0
20240215,171900,3098355215,2260,2260,2260,2260,0
20240215,171800,3098355215,2260,2260,2260,2260,0
20240215,171700,3098355215,2260,2260,2260,2260,0
20240215,171600,3098355215,2260,2260,2260,2260,0
20240215,171500,3098355215,2260,2260,2260,2260,0
20240215,171400,3098355215,2260,2260,2260,2260,0
20240215,171300,3098355215,2260,2260,2260,2260,0
20240215,171200,3098355215,2260,2260,2260,2260,0
20240215,171100,3098355215,2260,2260,2260,2260,0
20240215,171000,3098355215,2260,2260,2260,2260,0
20240215,170900,3098355215,2260,2260,2260,2260,0
20240215,170800,3098355215,2260,2260,2260,2260,0
20240215,170700,3098355215,2260,2260,2260,2260,0
20240215,170600,3098355215,2260,2260,2260,2260,0
20240215,170500,3098355215,2260,2260,2260,2260,0
20240215,170400,3098355215,2260,2260,2260,2260,0
20240215,170300,3098355215,2260,2260,2260,2260,0
20240215,170200,3098355215,2260,2260,2260,2260,0
20240215,170100,3098355215,2260,2260,2260,2260,0
20240215,170000,3098355215,2260,2260,2260,2260,0
20240215,165900,3098355215,2260,2260,2260,2260,0
20240215,165800,3098355215,2260,2260,2260,2260,0
20240215,165700,3098355215,2260,2260,2260,2260,0
20240215,165600,3098355215,2260,2260,2260,2260,0
20240215,165500,3098355215,2260,2260,2260,2260,0
20240215,165400,3098355215,2260,2260,2260,2260,0
20240215,165300,3098355215,2260,2260,2260,2260,0
20240215,165200,3098355215,2260,2260,2260,2260,0
20240215,165100,3098355215,2260,2260,2260,2260,52142
20240215,165000,3098355215,2260,2260,2260,2260,0
20240215,164900,3098355215,2260,2260,2260,2260,0
20240215,164800,3098355215,2260,2260,2260,2260,0
20240215,164700,3098355215,2260,2260,2260,2260,0
20240215,164600,3098355215,2260,2260,2260,2260,0
20240215,164500,3098355215,2260,2260,2260,2260,0
20240215,164400,3098355215,2260,2260,2260,2260,0
20240215,164300,3098355215,2260,2260,2260,2260,0
20240215,164200,3098355215,2260,2260,2260,2260,0
20240215,164100,3098355215,2260,2260,2260,2260,0
20240215,164000,3098355215,2260,2260,2260,2260,0
20240215,163900,3098355215,2260,2260,2260,2260,0
20240215,163800,3098355215,2260,2260,2260,2260,0
20240215,163700,3098355215,2260,2260,2260,2260,0
20240215,163600,3098355215,2260,2260,2260,2260,0
20240215,163500,3098355215,2260,2260,2260,2260,0
20240215,163400,3098355215,2260,2260,2260,2260,0
20240215,163300,3098355215,2260,2260,2260,2260,0
20240215,163200,3098355215,2260,2260,2260,2260,0
20240215,163100,3098355215,2260,2260,2260,2260,0
20240215,163000,3098355215,2260,2260,2260,2260,0
20240215,162900,3098355215,2260,2260,2260,2260,0
20240215,162800,3098355215,2260,2260,2260,2260,0
20240215,162700,3098355215,2260,2260,2260,2260,0
20240215,162600,3098355215,2260,2260,2260,2260,0
20240215,162500,3098355215,2260,2260,2260,2260,0
20240215,162400,3098355215,2260,2260,2260,2260,0
20240215,162300,3098355215,2260,2260,2260,2260,0
20240215,162200,3098355215,2260,2260,2260,2260,0
20240215,162100,3098355215,2260,2260,2260,2260,52142
20240215,162000,3098355215,2260,2260,2260,2260,0
20240215,161900,3098355215,2260,2260,2260,2260,0
20240215,161800,3098355215,2260,2260,2260,2260,0
20240215,161700,3098355215,2260,2260,2260,2260,0
20240215,161600,3098355215,2260,2260,2260,2260,0
20240215,161500,3098355215,2260,2260,2260,2260,0
20240215,161400,3098355215,2260,2260,2260,2260,0
20240215,161300,3098355215,2260,2260,2260,2260,0
20240215,161200,3098355215,2260,2260,2260,2260,0
20240215,161100,3098355215,2260,2260,2260,2260,0
20240215,161000,3098355215,2260,2260,2260,2260,0
20240215,160900,3098355215,2260,2260,2260,2260,0
20240215,160800,3098355215,2260,2260,2260,2260,0
20240215,160700,3098355215,2260,2260,2260,2260,0
20240215,160600,3098355215,2260,2260,2260,2260,0
20240215,160500,3098355215,2260,2260,2260,2260,0
20240215,160400,3098355215,2260,2260,2260,2260,0
20240215,160300,3098355215,2260,2260,2260,2260,0
20240215,160200,3098355215,2260,2260,2260,2260,0
20240215,160100,3098355215,2260,2260,2260,2260,0
20240215,160000,3098355215,2260,2260,2260,2260,0
20240215,155900,3098355215,2260,2260,2260,2260,0
20240215,155800,3098355215,2260,2260,2260,2260,0
20240215,155700,3098355215,2260,2260,2260,2260,0
20240215,155600,3098355215,2260,2260,2260,2260,0
20240215,155500,3098355215,2260,2260,2260,2260,0
20240215,155400,3098355215,2260,2260,2260,2260,0
20240215,155300,3098355215,2260,2260,2260,2260,0
20240215,155200,3098355215,2260,2260,2260,2260,0
20240215,155100,3098355215,2260,2260,2260,2260,52142
20240215,155000,3098355215,2260,2260,2260,2260,0
20240215,154900,3098355215,2260,2260,2260,2260,0
20240215,154800,3098355215,2260,2260,2260,2260,0
20240215,154700,3098355215,2260,2260,2260,2260,0
20240215,154600,3098355215,2260,2260,2260,2260,0
20240215,154500,3098355215,2260,2260,2260,2260,0
20240215,154400,3098355215,2260,2260,2260,2260,0
20240215,154300,3098355215,2260,2260,2260,2260,0
20240215,154200,3098355215,2260,2260,2260,2260,0
20240215,154100,3098355215,2260,2260,2260,2260,0
20240215,154000,3098355215,2260,2260,2260,2260,0
20240215,153900,3098355215,2260,2260,2260,2260,0
20240215,153800,3098355215,2260,2260,2260,2260,0
20240215,153700,3098355215,2260,2260,2260,2260,0
20240215,153600,3098355215,2260,2260,2260,2260,0
20240215,153500,3098355215,2260,2260,2260,2260,0
20240215,153400,3098355215,2260,2260,2260,2260,0
20240215,153300,3098355215,2260,2260,2260,2260,0
20240215,153200,3098355215,2260,2260,2260,2260,0
20240215,153100,3098355215,2260,2260,2260,2260,0
20240215,153000,3098355215,2260,2260,2260,2260,52142
20240215,152900,2980514295,2270,2270,2270,2270,0
20240215,152800,2980514295,2270,2270,2270,2270,0
20240215,152700,2980514295,2270,2270,2270,2270,0
20240215,152600,2980514295,2270,2270,2270,2270,0
20240215,152500,2980514295,2270,2270,2270,2270,0
20240215,152400,2980514295,2270,2270,2270,2270,0
20240215,152300,2980514295,2270,2270,2270,2270,0
20240215,152200,2980514295,2270,2270,2270,2270,0
20240215,152100,2980514295,2270,2270,2270,2270,0
20240215,152000,2980514295,2270,2270,2270,2270,0
20240215,151900,2980514295,2270,2275,2275,2265,7911
20240215,151800,2962590395,2265,2265,2270,2260,7545
20240215,151700,2945501495,2270,2270,2270,2265,8085
20240215,151600,2927173815,2270,2265,2270,2265,1015
20240215,151500,2924869840,2270,2270,2270,2270,650
20240215,151400,2923394340,2270,2270,2270,2270,100
20240215,151300,2923167340,2270,2270,2270,2270,301
20240215,151200,2922484070,2265,2265,2270,2265,361
20240215,151100,2921665405,2265,2265,2265,2265,2100
20240215,151000,2916908905,2265,2270,2270,2265,210
20240215,150900,2916433205,2270,2270,2270,2265,7108
20240215,150800,2900303555,2270,2270,2270,2270,300
20240215,150700,2899622555,2270,2270,2275,2270,585
20240215,150600,2898294570,2270,2270,2270,2270,1387
20240215,150500,2895146080,2265,2265,2270,2265,1722
20240215,150400,2891245225,2265,2265,2270,2265,986
20240215,150300,2889011920,2270,2265,2270,2265,986
20240215,150200,2886778125,2265,2265,2265,2260,2298
20240215,150100,2881574655,2265,2265,2270,2260,382
20240215,150000,2880710660,2260,2265,2265,2260,2174
20240215,145900,2875790500,2260,2265,2265,2260,1861
20240215,145800,2871584575,2260,2260,2265,2260,1470
20240215,145700,2868262370,2260,2270,2270,2260,722
20240215,145600,2866627025,2270,2270,2270,2265,1015
20240215,145500,2864327975,2270,2270,2270,2270,36
20240215,145400,2864246255,2260,2265,2270,2260,16803
20240215,145300,2826242460,2270,2265,2270,2265,195
20240215,145200,2825800025,2275,2265,2275,2265,351
20240215,145100,2825004250,2270,2265,2270,2265,260
20240215,145000,2824414800,2270,2270,2270,2265,3
20240215,144900,2824407995,2265,2265,2265,2265,3317
20240215,144800,2816894990,2265,2265,2265,2265,168
20240215,144700,2816514470,2265,2265,2265,2265,200
20240215,144600,2816061470,2270,2270,2270,2270,13
20240215,144500,2816031960,2275,2265,2275,2265,174
20240215,144400,2815636790,2265,2265,2275,2265,10606
20240215,144300,2791614190,2270,2275,2275,2270,882
20240215,144200,2789612045,2270,2270,2270,2270,0
20240215,144100,2789612045,2270,2270,2270,2270,10
20240215,144000,2789589345,2275,2260,2275,2260,1489
20240215,143900,2786221690,2275,2270,2275,2260,11286
20240215,143800,2760651385,2275,2270,2275,2270,21
20240215,143700,2760603685,2275,2275,2275,2275,2197
20240215,143600,2755605510,2275,2275,2275,2275,590
20240215,143500,2754263260,2275,2270,2275,2270,30
20240215,143400,2754195060,2270,2270,2275,2265,5919
20240215,143300,2740773620,2270,2270,2270,2270,200
20240215,143200,2740319620,2275,2270,2275,2270,1449
20240215,143100,2737025390,2270,2275,2275,2270,133
20240215,143000,2736722980,2275,2270,2275,2270,6475
20240215,142900,2721998855,2265,2270,2270,2265,127
20240215,142800,2721710990,2270,2270,2270,2270,10
20240215,142700,2721688290,2270,2265,2270,2265,7078
20240215,142600,2705656560,2270,2270,2270,2270,50
20240215,142500,2705543060,2275,2270,2275,2270,34
20240215,142400,2705465870,2270,2270,2270,2270,1967
20240215,142300,2701000780,2265,2270,2270,2265,4195
20240215,142200,2691498230,2270,2270,2275,2265,79
20240215,142100,2691319215,2275,2275,2275,2265,104
20240215,142000,2691083145,2275,2275,2275,2275,8
20240215,141900,2691064945,2275,2275,2275,2275,30
20240215,141800,2690996695,2275,2265,2275,2265,310
20240215,141700,2690294535,2265,2270,2275,2265,12793
20240215,141600,2661276190,2275,2270,2275,2270,56
20240215,141500,2661149065,2275,2275,2275,2275,369
20240215,141400,2660309590,2265,2270,2275,2265,1025
20240215,141300,2657987455,2275,2270,2275,2265,927
20240215,141200,2655883340,2270,2270,2270,2270,0
20240215,141100,2655883340,2270,2270,2270,2270,0
20240215,141000,2655883340,2270,2270,2270,2270,18
20240215,140900,2655842480,2275,2275,2275,2275,14
20240215,140800,2655810630,2270,2270,2270,2270,384
20240215,140700,2654938950,2270,2270,2270,2270,31
20240215,140600,2654868580,2270,2270,2270,2270,1200
20240215,140500,2652144580,2270,2270,2270,2270,8723
20240215,140400,2632343370,2275,2270,2275,2270,3498
20240215,140300,2624402410,2270,2270,2270,2270,56
20240215,140200,2624275290,2275,2275,2275,2275,503
20240215,140100,2623130965,2275,2275,2275,2275,1047
20240215,140000,2620749040,2275,2270,2275,2270,6959
20240215,135900,2604951910,2270,2270,2270,2270,383
20240215,135800,2604082500,2275,2280,2280,2275,2314
20240215,135700,2598817680,2275,2275,2280,2275,1327
20240215,135600,2595798365,2275,2275,2275,2275,39
20240215,135500,2595709640,2275,2275,2275,2275,35
20240215,135400,2595630015,2275,2275,2275,2275,1054
20240215,135300,2593232165,2275,2270,2275,2270,4410
20240215,135200,2583211575,2270,2275,2275,2270,74
20240215,135100,2583043590,2270,2270,2270,2270,29
20240215,135000,2582977760,2270,2270,2270,2270,258
20240215,134900,2582392100,2270,2275,2275,2270,389
20240215,134800,2581507190,2270,2270,2270,2270,8
20240215,134700,2581489030,2270,2275,2275,2270,3008
20240215,134600,2574660865,2275,2275,2275,2275,0
20240215,134500,2574660865,2275,2270,2275,2270,13
20240215,134400,2574631330,2270,2270,2275,2270,1374
20240215,134300,2571508850,2270,2270,2270,2270,13
20240215,134200,2571479340,2275,2275,2275,2270,2531
20240215,134100,2565721465,2275,2275,2275,2275,1468
20240215,134000,2562381765,2275,2275,2275,2275,443
20240215,133900,2561373940,2275,2270,2275,2270,2002
20240215,133800,2556829395,2265,2270,2270,2265,5784
20240215,133700,2543713555,2270,2270,2270,2270,0
20240215,133600,2543713555,2270,2270,2270,2270,4305
20240215,133500,2533941205,2275,2275,2275,2275,0
20240215,133400,2533941205,2275,2265,2275,2265,406
20240215,133300,2533020120,2275,2265,2275,2265,1944
20240215,133200,2528609815,2270,2270,2275,2270,5003
20240215,133100,2517252990,2270,2265,2270,2265,509
20240215,133000,2516099855,2265,2265,2265,2265,24
20240215,132900,2516045495,2265,2265,2265,2265,833
20240215,132800,2514158750,2265,2270,2270,2265,1585
20240215,132700,2510568690,2270,2265,2270,2265,1150
20240215,132600,2507963930,2265,2270,2270,2265,65
20240215,132500,2507816455,2270,2265,2270,2265,2711
20240215,132400,2501675530,2270,2270,2270,2265,5338
20240215,132300,2489583015,2270,2265,2270,2265,123
20240215,132200,2489303905,2270,2270,2270,2265,176
20240215,132100,2488904575,2270,2270,2270,2265,1079
20240215,132000,2486457245,2270,2265,2270,2265,560
20240215,131900,2485188600,2270,2270,2270,2265,311
20240215,131800,2484483690,2270,2270,2270,2270,7
20240215,131700,2484467800,2265,2270,2270,2265,3010
20240215,131600,2477635150,2270,2265,2270,2265,3353
20240215,131500,2470024155,2270,2265,2270,2265,1520
20240215,131400,2466581335,2265,2265,2270,2260,208
20240215,131300,2466110305,2265,2265,2265,2265,479
20240215,131200,2465025370,2265,2265,2265,2265,10284
20240215,131100,2441732110,2265,2265,2265,2265,0
20240215,131000,2441732110,2265,2265,2265,2265,31
20240215,130900,2441661895,2265,2265,2265,2265,885
20240215,130800,2439657370,2265,2265,2265,2265,202
20240215,130700,2439199840,2260,2260,2260,2260,7066
20240215,130600,2423230680,2260,2260,2260,2260,12
20240215,130500,2423203560,2265,2260,2265,2260,2069
20240215,130400,2418527555,2260,2260,2260,2260,140
20240215,130300,2418211155,2260,2265,2265,2260,1427
20240215,130200,2414981135,2265,2265,2270,2265,1320
20240215,130100,2411991325,2265,2265,2265,2265,1110
20240215,130000,2409477175,2265,2260,2265,2260,201
20240215,125900,2409022910,2265,2265,2265,2265,1000
20240215,125800,2406757910,2260,2260,2260,2260,179
20240215,125700,2406353370,2260,2260,2260,2260,275
20240215,125600,2405731870,2260,2260,2260,2260,3262
20240215,125500,2398359750,2260,2265,2265,2260,308
20240215,125400,2397662420,2265,2265,2265,2260,540
20240215,125300,2396441470,2260,2265,2265,2260,2542
20240215,125200,2390696225,2265,2265,2265,2265,8456
20240215,125100,2371543385,2265,2265,2265,2265,2068
20240215,125000,2366859365,2265,2265,2265,2265,310
20240215,124900,2366157215,2265,2265,2265,2265,3605
20240215,124800,2357991890,2265,2275,2275,2265,2071
20240215,124700,2353290675,2270,2270,2275,2270,2121
20240215,124600,2348476000,2270,2270,2270,2265,206
20240215,124500,2348008405,2270,2270,2270,2270,300
20240215,124400,2347327405,2270,2270,2270,2270,7
20240215,124300,2347311515,2270,2270,2270,2265,321
20240215,124200,2346583445,2270,2270,2270,2265,780
20240215,124100,2344813735,2270,2270,2275,2270,2725
20240215,124000,2338627485,2270,2270,2270,2270,202
20240215,123900,2338168945,2275,2275,2275,2275,2
20240215,123800,2338164395,2275,2275,2275,2265,1608
20240215,123700,2334521725,2275,2265,2275,2265,1833
20240215,123600,2330368205,2275,2270,2275,2265,5504
20240215,123500,2317874135,2265,2265,2270,2265,2309
20240215,123400,2312640715,2265,2270,2270,2265,7238
20240215,123300,2296246005,2265,2270,2270,2265,14774
20240215,123200,2262753610,2275,2270,2275,2270,242
20240215,123100,2262204260,2275,2275,2275,2275,354
20240215,123000,2261398910,2270,2270,2270,2270,59
20240215,122900,2261264980,2275,2275,2275,2275,0
20240215,122800,2261264980,2275,2275,2275,2275,0
20240215,122700,2261264980,2275,2275,2275,2275,303
20240215,122600,2260575655,2275,2275,2275,2270,220
20240215,122500,2260075160,2275,2270,2275,2270,1106
20240215,122400,2257564515,2280,2280,2280,2280,0
20240215,122300,2257564515,2280,2280,2280,2280,1
20240215,122200,2257562235,2270,2280,2280,2270,18023
20240215,122100,2216634865,2280,2280,2280,2280,0
20240215,122000,2216634865,2280,2280,2280,2280,0
20240215,121900,2216634865,2280,2280,2280,2280,0
20240215,121800,2216634865,2280,2280,2280,2280,0
20240215,121700,2216634865,2280,2280,2280,2280,0
20240215,121600,2216634865,2280,2275,2280,2275,4403
20240215,121500,2206617535,2275,2275,2280,2275,1056
20240215,121400,2204215130,2280,2285,2285,2275,10998
20240215,121300,2179164570,2285,2280,2285,2280,1615
20240215,121200,2175481495,2280,2280,2280,2280,227
20240215,121100,2174963935,2280,2280,2280,2280,200
20240215,121000,2174507935,2280,2280,2280,2280,1036
20240215,120900,2172145855,2280,2280,2280,2280,30
20240215,120800,2172077455,2280,2280,2280,2280,0
20240215,120700,2172077455,2280,2280,2280,2280,300
20240215,120600,2171393455,2280,2275,2280,2275,561
20240215,120500,2170117175,2280,2280,2280,2280,0
20240215,120400,2170117175,2280,2275,2280,2275,56
20240215,120300,2169989745,2280,2280,2280,2270,2959
20240215,120200,2163259725,2280,2280,2280,2280,0
20240215,120100,2163259725,2280,2280,2280,2280,200
20240215,120000,2162803725,2280,2280,2280,2280,101
20240215,115900,2162573445,2285,2275,2285,2275,1144
20240215,115800,2159970685,2280,2280,2280,2275,110
20240215,115700,2159719895,2280,2285,2285,2280,625
20240215,115600,2158294365,2280,2280,2280,2280,0
20240215,115500,2158294365,2280,2280,2280,2280,35
20240215,115400,2158214565,2280,2280,2280,2280,148
20240215,115300,2157877125,2285,2280,2285,2280,29
20240215,115200,2157810955,2280,2280,2280,2280,118
20240215,115100,2157541915,2280,2275,2280,2275,570
20240215,115000,2156244815,2280,2280,2280,2280,500
20240215,114900,2155104815,2280,2280,2280,2280,80
20240215,114800,2154922415,2280,2280,2280,2280,0
20240215,114700,2154922415,2280,2285,2285,2275,682
20240215,114600,2153364235,2280,2280,2280,2270,14647
20240215,114500,2120044990,2280,2280,2280,2280,1
20240215,114400,2120042710,2275,2280,2280,2275,789
20240215,114300,2118243895,2275,2275,2275,2275,158
20240215,114200,2117884445,2275,2275,2275,2275,106
20240215,114100,2117643295,2280,2280,2280,2280,181
20240215,114000,2117230615,2280,2280,2280,2280,163
20240215,113900,2116858975,2275,2275,2275,2275,325
20240215,113800,2116119600,2270,2275,2280,2270,1215
20240215,113700,2113355475,2275,2275,2275,2275,2980
20240215,113600,2106575975,2275,2275,2275,2275,6676
20240215,113500,2091388075,2280,2280,2280,2280,6284
20240215,113400,2077060555,2290,2285,2290,2285,10886
20240215,113300,2052184070,2285,2285,2285,2285,102
20240215,113200,2051951000,2285,2285,2285,2285,61
20240215,113100,2051811615,2285,2290,2290,2285,844
20240215,113000,2049882885,2290,2285,2290,2285,16
20240215,112900,2049846255,2285,2285,2290,2285,1820
20240215,112800,2045687505,2285,2285,2285,2285,1460
20240215,112700,2042351405,2290,2285,2290,2285,3944
20240215,112600,2033338840,2285,2290,2290,2285,3653
20240215,112500,2024991235,2285,2295,2295,2285,1552
20240215,112400,2021434905,2295,2290,2295,2275,15669
20240215,112300,1985677560,2290,2290,2290,2285,2308
20240215,112200,1980396290,2290,2305,2315,2280,25379
20240215,112100,1922208460,2310,2270,2325,2270,103386
20240215,112000,1683450205,2270,2270,2270,2270,1002
20240215,111900,1681175665,2270,2270,2270,2270,526
20240215,111800,1679981645,2275,2275,2275,2270,553
20240215,111700,1678724320,2275,2275,2275,2270,2185
20240215,111600,1673763025,2275,2275,2280,2275,1706
20240215,111500,1669881825,2275,2275,2275,2270,2974
20240215,111400,1663124450,2280,2280,2280,2280,1583
20240215,111300,1659515210,2280,2280,2280,2280,1441
20240215,111200,1656229730,2280,2280,2280,2280,1
20240215,111100,1656227450,2270,2275,2275,2270,2588
20240215,111000,1650340860,2280,2275,2280,2275,4971
20240215,110900,1639031780,2275,2280,2280,2275,6
20240215,110800,1639018125,2275,2275,2275,2275,614
20240215,110700,1637621275,2275,2275,2280,2270,1729
20240215,110600,1633689300,2275,2275,2275,2275,5739
20240215,110500,1620633075,2275,2270,2275,2270,741
20240215,110400,1618950255,2270,2270,2270,2270,4822
20240215,110300,1608004315,2270,2270,2270,2265,2551
20240215,110200,1602213555,2270,2270,2270,2270,32
20240215,110100,1602140915,2265,2265,2270,2265,660
20240215,110000,1600643065,2265,2270,2270,2265,489
20240215,105900,1599535025,2270,2265,2270,2265,52
20240215,105800,1599416995,2265,2270,2270,2265,21
20240215,105700,1599369330,2265,2270,2270,2265,4371
20240215,105600,1589463760,2270,2270,2270,2270,523
20240215,105500,1588276550,2270,2265,2270,2265,1194
20240215,105400,1585567050,2265,2265,2265,2265,3020
20240215,105300,1578726750,2270,2270,2270,2270,6199
20240215,105200,1564655020,2270,2270,2270,2270,17
20240215,105100,1564616430,2280,2280,2280,2280,71
20240215,105000,1564454550,2270,2270,2270,2270,4119
20240215,104900,1555104420,2270,2275,2275,2270,694
20240215,104800,1553527740,2275,2275,2275,2270,1049
20240215,104700,1551141345,2275,2275,2275,2275,10
20240215,104600,1551118595,2275,2275,2275,2275,508
20240215,104500,1549962895,2275,2275,2275,2275,1500
20240215,104400,1546550395,2275,2275,2275,2275,0
20240215,104300,1546550395,2275,2275,2275,2275,439
20240215,104200,1545551670,2275,2275,2275,2275,1260
20240215,104100,1542685170,2275,2275,2280,2275,26
20240215,104000,1542626010,2275,2275,2275,2275,4
20240215,103900,1542616910,2275,2275,2275,2275,3025
20240215,103800,1535735035,2270,2270,2270,2270,0
20240215,103700,1535735035,2270,2285,2285,2270,2321
20240215,103600,1530461150,2275,2285,2285,2275,426
20240215,103500,1529490740,2285,2275,2285,2275,4343
20240215,103400,1519575810,2275,2275,2275,2275,228
20240215,103300,1519057110,2275,2275,2275,2275,0
20240215,103200,1519057110,2275,2270,2275,2265,19905
20240215,103100,1473869090,2270,2270,2270,2265,12335
20240215,103000,1445868890,2270,2270,2270,2270,637
20240215,102900,1444422900,2270,2275,2275,2270,491
20240215,102800,1443307330,2275,2275,2275,2270,404
20240215,102700,1442390240,2270,2265,2270,2265,729
20240215,102600,1440737415,2270,2270,2270,2260,4197
20240215,102500,1431210765,2260,2265,2265,2260,190
20240215,102400,1430781325,2270,2260,2270,2260,298
20240215,102300,1430105105,2260,2260,2260,2260,8
20240215,102200,1430087025,2270,2260,2270,2260,2374
20240215,102100,1424719285,2260,2265,2265,2260,11488
20240215,102000,1398725215,2265,2270,2270,2265,1596
20240215,101900,1395110220,2270,2270,2270,2265,1010
20240215,101800,1392822340,2270,2270,2275,2265,4403
20240215,101700,1382836860,2275,2270,2275,2270,1365
20240215,101600,1379738305,2270,2270,2275,2270,1610
20240215,101500,1376083600,2270,2280,2280,2270,12368
20240215,101400,1347968795,2280,2280,2280,2275,3214
20240215,101300,1340646165,2280,2280,2280,2280,1899
20240215,101200,1336316445,2280,2280,2280,2275,10117
20240215,101100,1313255970,2285,2280,2285,2280,5861
20240215,101000,1299892695,2280,2280,2280,2280,1399
20240215,100900,1296702975,2285,2275,2285,2275,1751
20240215,100800,1292709450,2275,2275,2275,2275,1470
20240215,100700,1289365200,2275,2280,2285,2275,1109
20240215,100600,1286837905,2285,2275,2285,2275,12804
20240215,100500,1257588275,2280,2285,2285,2280,3676
20240215,100400,1249191365,2285,2280,2285,2275,15871
20240215,100300,1212996560,2280,2280,2280,2275,3958
20240215,100200,1203988030,2280,2280,2285,2280,9374
20240215,100100,1182615305,2280,2285,2285,2280,1697
20240215,100000,1178746140,2285,2280,2285,2280,201
20240215,095900,1178287855,2285,2280,2285,2280,4882
20240215,095800,1167146485,2285,2280,2285,2280,2573
20240215,095700,1161267185,2280,2285,2285,2280,5322
20240215,095600,1149131585,2285,2285,2285,2285,1
20240215,095500,1149129300,2280,2280,2280,2275,281
20240215,095400,1148489115,2275,2275,2275,2275,990
20240215,095300,1146236865,2280,2280,2285,2280,1678
20240215,095200,1142411000,2280,2280,2285,2280,366
20240215,095100,1141576465,2280,2280,2280,2275,1014
20240215,095000,1139265595,2280,2280,2285,2275,529
20240215,094900,1138057000,2285,2280,2285,2280,2255
20240215,094800,1132915325,2280,2280,2280,2280,1401
20240215,094700,1129721045,2280,2280,2280,2275,3651
20240215,094600,1121396905,2275,2280,2280,2275,1236
20240215,094500,1118584775,2275,2275,2275,2270,2399
20240215,094400,1113129250,2275,2275,2275,2275,2930
20240215,094300,1106463500,2280,2275,2280,2275,4443
20240215,094200,1096352875,2275,2270,2275,2270,578
20240215,094100,1095040810,2270,2270,2275,2270,383
20240215,094000,1094170900,2270,2275,2275,2270,137
20240215,093900,1093859330,2265,2265,2270,2265,13947
20240215,093800,1062231400,2265,2270,2270,2260,14038
20240215,093700,1030436705,2265,2270,2270,2265,8647
20240215,093600,1010846120,2270,2270,2270,2270,13751
20240215,093500,979631350,2270,2275,2275,2270,233
20240215,093400,979101750,2275,2270,2275,2270,10171
20240215,093300,955985905,2270,2270,2275,2270,22014
20240215,093200,906014070,2270,2275,2275,2270,799
20240215,093100,904196600,2275,2275,2275,2275,455
20240215,093000,903161475,2270,2275,2280,2270,8152
20240215,092900,884631765,2275,2280,2280,2275,602
20240215,092800,883262165,2280,2275,2280,2275,988
20240215,092700,881014085,2275,2280,2280,2275,653
20240215,092600,879527265,2280,2280,2280,2270,5534
20240215,092500,866941395,2280,2275,2280,2270,3413
20240215,092400,859175580,2275,2275,2280,2275,4920
20240215,092300,847972330,2280,2275,2280,2270,9754
20240215,092200,825785630,2275,2275,2280,2275,5994
20240215,092100,812146725,2275,2280,2280,2275,20601
20240215,092000,765193310,2285,2280,2285,2280,8188
20240215,091900,746523985,2280,2285,2285,2280,6280
20240215,091800,732200110,2280,2290,2290,2280,4027
20240215,091700,723002705,2285,2285,2285,2280,21093
20240215,091600,674892030,2285,2290,2290,2285,5922
20240215,091500,661354605,2285,2290,2290,2285,3661
20240215,091400,652988000,2285,2285,2290,2285,7974
20240215,091300,634766575,2285,2285,2290,2285,4526
20240215,091200,624424520,2285,2295,2295,2285,6187
20240215,091100,610254255,2295,2290,2295,2290,5402
20240215,091000,597856800,2295,2285,2295,2285,3579
20240215,090900,589662015,2285,2280,2285,2280,3137
20240215,090800,582497495,2280,2285,2285,2280,11313
20240215,090700,556655780,2285,2275,2285,2275,24357
20240215,090600,501243445,2275,2285,2285,2275,15898
20240215,090500,464998495,2280,2290,2290,2280,12891
20240215,090400,435540460,2295,2295,2295,2285,7787
20240215,090300,417721080,2290,2275,2295,2275,15125
20240215,090200,383176105,2270,2280,2280,2270,35211
20240215,090100,303113875,2280,2285,2300,2275,27789
20240215,090000,239708055,2285,2315,2320,2285,94598