stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185100,6367137400,2355,2355,2355,2355,121777
20240216,185000,6367137400,2355,2355,2355,2355,0
20240216,184900,6367137400,2355,2355,2355,2355,0
20240216,184800,6367137400,2355,2355,2355,2355,0
20240216,184700,6367137400,2355,2355,2355,2355,0
20240216,184600,6367137400,2355,2355,2355,2355,0
20240216,184500,6367137400,2355,2355,2355,2355,0
20240216,184400,6367137400,2355,2355,2355,2355,0
20240216,184300,6367137400,2355,2355,2355,2355,0
20240216,184200,6367137400,2355,2355,2355,2355,0
20240216,184100,6367137400,2355,2355,2355,2355,0
20240216,184000,6367137400,2355,2355,2355,2355,0
20240216,183900,6367137400,2355,2355,2355,2355,0
20240216,183800,6367137400,2355,2355,2355,2355,0
20240216,183700,6367137400,2355,2355,2355,2355,0
20240216,183600,6367137400,2355,2355,2355,2355,0
20240216,183500,6367137400,2355,2355,2355,2355,0
20240216,183400,6367137400,2355,2355,2355,2355,0
20240216,183300,6367137400,2355,2355,2355,2355,0
20240216,183200,6367137400,2355,2355,2355,2355,0
20240216,183100,6367137400,2355,2355,2355,2355,0
20240216,183000,6367137400,2355,2355,2355,2355,0
20240216,182900,6367137400,2355,2355,2355,2355,0
20240216,182800,6367137400,2355,2355,2355,2355,0
20240216,182700,6367137400,2355,2355,2355,2355,0
20240216,182600,6367137400,2355,2355,2355,2355,0
20240216,182500,6367137400,2355,2355,2355,2355,0
20240216,182400,6367137400,2355,2355,2355,2355,0
20240216,182300,6367137400,2355,2355,2355,2355,0
20240216,182200,6367137400,2355,2355,2355,2355,0
20240216,182100,6367137400,2355,2355,2355,2355,121777
20240216,182000,6367137400,2355,2355,2355,2355,0
20240216,181900,6367137400,2355,2355,2355,2355,0
20240216,181800,6367137400,2355,2355,2355,2355,0
20240216,181700,6367137400,2355,2355,2355,2355,0
20240216,181600,6367137400,2355,2355,2355,2355,0
20240216,181500,6367137400,2355,2355,2355,2355,0
20240216,181400,6367137400,2355,2355,2355,2355,0
20240216,181300,6367137400,2355,2355,2355,2355,0
20240216,181200,6367137400,2355,2355,2355,2355,0
20240216,181100,6367137400,2355,2355,2355,2355,0
20240216,181000,6367137400,2355,2355,2355,2355,0
20240216,180900,6367137400,2355,2355,2355,2355,0
20240216,180800,6367137400,2355,2355,2355,2355,0
20240216,180700,6367137400,2355,2355,2355,2355,0
20240216,180600,6367137400,2355,2355,2355,2355,0
20240216,180500,6367137400,2355,2355,2355,2355,0
20240216,180400,6367137400,2355,2355,2355,2355,0
20240216,180300,6367137400,2355,2355,2355,2355,0
20240216,180200,6367137400,2355,2355,2355,2355,0
20240216,180100,6367137400,2355,2355,2355,2355,0
20240216,180000,6367137400,2355,2355,2355,2355,0
20240216,175900,6367137400,2355,2355,2355,2355,0
20240216,175800,6367137400,2355,2355,2355,2355,0
20240216,175700,6367137400,2355,2355,2355,2355,0
20240216,175600,6367137400,2355,2355,2355,2355,0
20240216,175500,6367137400,2355,2355,2355,2355,0
20240216,175400,6367137400,2355,2355,2355,2355,0
20240216,175300,6367137400,2355,2355,2355,2355,0
20240216,175200,6367137400,2355,2355,2355,2355,0
20240216,175100,6367137400,2355,2355,2355,2355,121777
20240216,175000,6367137400,2355,2355,2355,2355,0
20240216,174900,6367137400,2355,2355,2355,2355,0
20240216,174800,6367137400,2355,2355,2355,2355,0
20240216,174700,6367137400,2355,2355,2355,2355,0
20240216,174600,6367137400,2355,2355,2355,2355,0
20240216,174500,6367137400,2355,2355,2355,2355,0
20240216,174400,6367137400,2355,2355,2355,2355,0
20240216,174300,6367137400,2355,2355,2355,2355,0
20240216,174200,6367137400,2355,2355,2355,2355,0
20240216,174100,6367137400,2355,2355,2355,2355,0
20240216,174000,6367137400,2355,2355,2355,2355,0
20240216,173900,6367137400,2355,2355,2355,2355,0
20240216,173800,6367137400,2355,2355,2355,2355,0
20240216,173700,6367137400,2355,2355,2355,2355,0
20240216,173600,6367137400,2355,2355,2355,2355,0
20240216,173500,6367137400,2355,2355,2355,2355,0
20240216,173400,6367137400,2355,2355,2355,2355,0
20240216,173300,6367137400,2355,2355,2355,2355,0
20240216,173200,6367137400,2355,2355,2355,2355,0
20240216,173100,6367137400,2355,2355,2355,2355,0
20240216,173000,6367137400,2355,2355,2355,2355,0
20240216,172900,6367137400,2355,2355,2355,2355,0
20240216,172800,6367137400,2355,2355,2355,2355,0
20240216,172700,6367137400,2355,2355,2355,2355,0
20240216,172600,6367137400,2355,2355,2355,2355,0
20240216,172500,6367137400,2355,2355,2355,2355,0
20240216,172400,6367137400,2355,2355,2355,2355,0
20240216,172300,6367137400,2355,2355,2355,2355,0
20240216,172200,6367137400,2355,2355,2355,2355,0
20240216,172100,6367137400,2355,2355,2355,2355,121777
20240216,172000,6367137400,2355,2355,2355,2355,0
20240216,171900,6367137400,2355,2355,2355,2355,0
20240216,171800,6367137400,2355,2355,2355,2355,0
20240216,171700,6367137400,2355,2355,2355,2355,0
20240216,171600,6367137400,2355,2355,2355,2355,0
20240216,171500,6367137400,2355,2355,2355,2355,0
20240216,171400,6367137400,2355,2355,2355,2355,0
20240216,171300,6367137400,2355,2355,2355,2355,0
20240216,171200,6367137400,2355,2355,2355,2355,0
20240216,171100,6367137400,2355,2355,2355,2355,0
20240216,171000,6367137400,2355,2355,2355,2355,0
20240216,170900,6367137400,2355,2355,2355,2355,0
20240216,170800,6367137400,2355,2355,2355,2355,0
20240216,170700,6367137400,2355,2355,2355,2355,0
20240216,170600,6367137400,2355,2355,2355,2355,0
20240216,170500,6367137400,2355,2355,2355,2355,0
20240216,170400,6367137400,2355,2355,2355,2355,0
20240216,170300,6367137400,2355,2355,2355,2355,0
20240216,170200,6367137400,2355,2355,2355,2355,0
20240216,170100,6367137400,2355,2355,2355,2355,0
20240216,170000,6367137400,2355,2355,2355,2355,0
20240216,165900,6367137400,2355,2355,2355,2355,0
20240216,165800,6367137400,2355,2355,2355,2355,0
20240216,165700,6367137400,2355,2355,2355,2355,0
20240216,165600,6367137400,2355,2355,2355,2355,0
20240216,165500,6367137400,2355,2355,2355,2355,0
20240216,165400,6367137400,2355,2355,2355,2355,0
20240216,165300,6367137400,2355,2355,2355,2355,0
20240216,165200,6367137400,2355,2355,2355,2355,0
20240216,165100,6367137400,2355,2355,2355,2355,121777
20240216,165000,6367137400,2355,2355,2355,2355,0
20240216,164900,6367137400,2355,2355,2355,2355,0
20240216,164800,6367137400,2355,2355,2355,2355,0
20240216,164700,6367137400,2355,2355,2355,2355,0
20240216,164600,6367137400,2355,2355,2355,2355,0
20240216,164500,6367137400,2355,2355,2355,2355,0
20240216,164400,6367137400,2355,2355,2355,2355,0
20240216,164300,6367137400,2355,2355,2355,2355,0
20240216,164200,6367137400,2355,2355,2355,2355,0
20240216,164100,6367137400,2355,2355,2355,2355,0
20240216,164000,6367137400,2355,2355,2355,2355,0
20240216,163900,6367137400,2355,2355,2355,2355,0
20240216,163800,6367137400,2355,2355,2355,2355,0
20240216,163700,6367137400,2355,2355,2355,2355,0
20240216,163600,6367137400,2355,2355,2355,2355,0
20240216,163500,6367137400,2355,2355,2355,2355,0
20240216,163400,6367137400,2355,2355,2355,2355,0
20240216,163300,6367137400,2355,2355,2355,2355,0
20240216,163200,6367137400,2355,2355,2355,2355,0
20240216,163100,6367137400,2355,2355,2355,2355,0
20240216,163000,6367137400,2355,2355,2355,2355,0
20240216,162900,6367137400,2355,2355,2355,2355,0
20240216,162800,6367137400,2355,2355,2355,2355,0
20240216,162700,6367137400,2355,2355,2355,2355,0
20240216,162600,6367137400,2355,2355,2355,2355,0
20240216,162500,6367137400,2355,2355,2355,2355,0
20240216,162400,6367137400,2355,2355,2355,2355,0
20240216,162300,6367137400,2355,2355,2355,2355,0
20240216,162200,6367137400,2355,2355,2355,2355,0
20240216,162100,6367137400,2355,2355,2355,2355,121777
20240216,162000,6367137400,2355,2355,2355,2355,0
20240216,161900,6367137400,2355,2355,2355,2355,0
20240216,161800,6367137400,2355,2355,2355,2355,0
20240216,161700,6367137400,2355,2355,2355,2355,0
20240216,161600,6367137400,2355,2355,2355,2355,0
20240216,161500,6367137400,2355,2355,2355,2355,0
20240216,161400,6367137400,2355,2355,2355,2355,0
20240216,161300,6367137400,2355,2355,2355,2355,0
20240216,161200,6367137400,2355,2355,2355,2355,0
20240216,161100,6367137400,2355,2355,2355,2355,0
20240216,161000,6367137400,2355,2355,2355,2355,0
20240216,160900,6367137400,2355,2355,2355,2355,0
20240216,160800,6367137400,2355,2355,2355,2355,0
20240216,160700,6367137400,2355,2355,2355,2355,0
20240216,160600,6367137400,2355,2355,2355,2355,0
20240216,160500,6367137400,2355,2355,2355,2355,0
20240216,160400,6367137400,2355,2355,2355,2355,0
20240216,160300,6367137400,2355,2355,2355,2355,0
20240216,160200,6367137400,2355,2355,2355,2355,0
20240216,160100,6367137400,2355,2355,2355,2355,0
20240216,160000,6367137400,2355,2355,2355,2355,0
20240216,155900,6367137400,2355,2355,2355,2355,0
20240216,155800,6367137400,2355,2355,2355,2355,0
20240216,155700,6367137400,2355,2355,2355,2355,0
20240216,155600,6367137400,2355,2355,2355,2355,0
20240216,155500,6367137400,2355,2355,2355,2355,0
20240216,155400,6367137400,2355,2355,2355,2355,0
20240216,155300,6367137400,2355,2355,2355,2355,0
20240216,155200,6367137400,2355,2355,2355,2355,0
20240216,155100,6367137400,2355,2355,2355,2355,121777
20240216,155000,6367137400,2355,2355,2355,2355,0
20240216,154900,6367137400,2355,2355,2355,2355,0
20240216,154800,6367137400,2355,2355,2355,2355,0
20240216,154700,6367137400,2355,2355,2355,2355,0
20240216,154600,6367137400,2355,2355,2355,2355,0
20240216,154500,6367137400,2355,2355,2355,2355,0
20240216,154400,6367137400,2355,2355,2355,2355,0
20240216,154300,6367137400,2355,2355,2355,2355,0
20240216,154200,6367137400,2355,2355,2355,2355,0
20240216,154100,6367137400,2355,2355,2355,2355,0
20240216,154000,6367137400,2355,2355,2355,2355,0
20240216,153900,6367137400,2355,2355,2355,2355,0
20240216,153800,6367137400,2355,2355,2355,2355,0
20240216,153700,6367137400,2355,2355,2355,2355,0
20240216,153600,6367137400,2355,2355,2355,2355,0
20240216,153500,6367137400,2355,2355,2355,2355,0
20240216,153400,6367137400,2355,2355,2355,2355,0
20240216,153300,6367137400,2355,2355,2355,2355,0
20240216,153200,6367137400,2355,2355,2355,2355,0
20240216,153100,6367137400,2355,2355,2355,2355,0
20240216,153000,6367137400,2355,2355,2355,2355,121777
20240216,152900,6080352565,2350,2350,2350,2350,0
20240216,152800,6080352565,2350,2350,2350,2350,0
20240216,152700,6080352565,2350,2350,2350,2350,0
20240216,152600,6080352565,2350,2350,2350,2350,0
20240216,152500,6080352565,2350,2350,2350,2350,0
20240216,152400,6080352565,2350,2350,2350,2350,0
20240216,152300,6080352565,2350,2350,2350,2350,0
20240216,152200,6080352565,2350,2350,2350,2350,0
20240216,152100,6080352565,2350,2350,2350,2350,0
20240216,152000,6080352565,2350,2350,2350,2350,0
20240216,151900,6080352565,2350,2355,2355,2345,64790
20240216,151800,5928046495,2350,2350,2355,2350,13371
20240216,151700,5896570070,2350,2345,2355,2345,90666
20240216,151600,5683492700,2345,2340,2350,2340,23548
20240216,151500,5628234280,2345,2345,2350,2345,17959
20240216,151400,5586119550,2345,2340,2345,2340,20383
20240216,151300,5538322225,2340,2340,2345,2340,5885
20240216,151200,5524529535,2345,2345,2345,2340,2259
20240216,151100,5519234575,2340,2340,2345,2340,8194
20240216,151000,5500020965,2345,2345,2350,2340,20845
20240216,150900,5451122070,2345,2350,2350,2345,21367
20240216,150800,5400980295,2350,2345,2350,2340,28144
20240216,150700,5334929895,2340,2345,2345,2340,3093
20240216,150600,5327680910,2340,2345,2345,2340,3813
20240216,150500,5318753435,2340,2345,2345,2340,5208
20240216,150400,5306550690,2340,2345,2350,2340,11917
20240216,150300,5278605095,2345,2350,2350,2345,11845
20240216,150200,5250809185,2345,2350,2350,2340,6524
20240216,150100,5235495295,2340,2335,2350,2335,114198
20240216,150000,4967466365,2335,2335,2335,2330,20896
20240216,145900,4918686665,2335,2335,2340,2335,3350
20240216,145800,4910848935,2335,2335,2335,2335,2616
20240216,145700,4904740575,2340,2340,2340,2335,17951
20240216,145600,4862738360,2340,2335,2340,2335,2593
20240216,145500,4856677085,2335,2340,2340,2335,11982
20240216,145400,4828639470,2345,2340,2345,2340,15322
20240216,145300,4792715215,2340,2345,2345,2340,12866
20240216,145200,4762557125,2340,2340,2350,2335,67987
20240216,145100,4603283130,2335,2340,2340,2335,1665
20240216,145000,4599387275,2340,2335,2340,2335,10721
20240216,144900,4574347160,2335,2340,2340,2335,6263
20240216,144800,4559709690,2335,2330,2335,2330,29528
20240216,144700,4490814785,2335,2335,2335,2330,21296
20240216,144600,4441126730,2335,2330,2335,2330,4391
20240216,144500,4430874060,2335,2335,2340,2335,12034
20240216,144400,4402767720,2335,2340,2340,2335,8777
20240216,144300,4382268480,2335,2330,2340,2330,26235
20240216,144200,4320996070,2340,2330,2340,2330,17512
20240216,144100,4280119765,2330,2330,2335,2325,12968
20240216,144000,4249881785,2330,2330,2330,2325,9953
20240216,143900,4226711390,2330,2325,2330,2320,10889
20240216,143800,4201406905,2325,2325,2325,2320,8868
20240216,143700,4180806380,2325,2320,2325,2320,3710
20240216,143600,4172199060,2320,2325,2325,2320,12101
20240216,143500,4144103130,2325,2320,2325,2320,14224
20240216,143400,4111033705,2320,2320,2325,2320,15218
20240216,143300,4075696555,2325,2320,2325,2320,18149
20240216,143200,4033556800,2320,2335,2335,2320,38950
20240216,143100,3942814430,2335,2325,2335,2325,40643
20240216,143000,3848113340,2325,2305,2330,2305,90697
20240216,142900,3637576350,2300,2305,2310,2300,3217
20240216,142800,3630155820,2305,2305,2310,2305,8525
20240216,142700,3610505690,2310,2310,2310,2310,22
20240216,142600,3610454870,2310,2310,2310,2310,900
20240216,142500,3608375870,2305,2305,2310,2305,2322
20240216,142400,3603023160,2310,2310,2310,2310,4
20240216,142300,3603013920,2310,2310,2310,2310,3927
20240216,142200,3593942550,2310,2310,2310,2310,1063
20240216,142100,3591487020,2310,2315,2315,2310,152
20240216,142000,3591135415,2315,2315,2315,2310,1932
20240216,141900,3586668485,2315,2320,2320,2315,5740
20240216,141800,3573378555,2320,2305,2320,2305,36023
20240216,141700,3490011325,2310,2305,2310,2305,203
20240216,141600,3489543395,2305,2305,2305,2305,608
20240216,141500,3488141955,2305,2305,2305,2305,233
20240216,141400,3487604890,2305,2305,2305,2305,30
20240216,141300,3487535740,2305,2305,2310,2305,6084
20240216,141200,3473497835,2305,2305,2305,2305,50
20240216,141100,3473382585,2305,2305,2310,2305,2410
20240216,141000,3467823555,2305,2310,2310,2305,8998
20240216,140900,3447048720,2310,2310,2315,2310,8437
20240216,140800,3427559245,2310,2310,2310,2300,6434
20240216,140700,3412724950,2310,2310,2310,2310,3926
20240216,140600,3403655890,2310,2310,2315,2310,828
20240216,140500,3401743160,2310,2315,2315,2310,11165
20240216,140400,3375922185,2315,2310,2315,2310,1448
20240216,140300,3372576800,2315,2310,2315,2310,601
20240216,140200,3371185990,2310,2310,2315,2310,14
20240216,140100,3371153645,2310,2315,2315,2310,4895
20240216,140000,3359837280,2315,2315,2315,2315,8397
20240216,135900,3340398225,2315,2310,2315,2310,4089
20240216,135800,3330936790,2315,2310,2315,2310,4570
20240216,135700,3320357595,2310,2320,2320,2310,9463
20240216,135600,3298447470,2315,2310,2320,2300,33511
20240216,135500,3220932070,2310,2300,2310,2295,26421
20240216,135400,3160042630,2295,2295,2295,2295,2002
20240216,135300,3155448040,2295,2290,2295,2290,21
20240216,135200,3155399900,2290,2290,2290,2290,1050
20240216,135100,3152995400,2295,2295,2295,2295,0
20240216,135000,3152995400,2295,2295,2295,2295,2677
20240216,134900,3146851685,2290,2285,2290,2285,56
20240216,134800,3146723670,2290,2295,2295,2290,510
20240216,134700,3145555720,2295,2290,2295,2290,1499
20240216,134600,3142118015,2295,2290,2295,2285,440
20240216,134500,3141111915,2290,2290,2290,2290,0
20240216,134400,3141111915,2290,2290,2290,2290,6
20240216,134300,3141098175,2290,2290,2290,2285,2820
20240216,134200,3134647880,2290,2295,2295,2290,2281
20240216,134100,3129424380,2290,2295,2295,2290,2050
20240216,134000,3124729630,2295,2295,2295,2295,92
20240216,133900,3124518490,2290,2290,2290,2290,0
20240216,133800,3124518490,2290,2295,2300,2290,711
20240216,133700,3122886125,2295,2295,2295,2295,500
20240216,133600,3121738625,2295,2295,2295,2295,402
20240216,133500,3120816035,2295,2290,2295,2290,557
20240216,133400,3119539220,2295,2295,2300,2290,13209
20240216,133300,3089271685,2295,2295,2295,2295,3271
20240216,133200,3081764740,2300,2300,2300,2300,2
20240216,133100,3081760140,2295,2295,2295,2295,607
20240216,133000,3080367075,2295,2295,2295,2295,1418
20240216,132900,3077112765,2295,2295,2295,2295,4320
20240216,132800,3067198365,2300,2295,2300,2295,154
20240216,132700,3066844170,2295,2295,2295,2295,2118
20240216,132600,3061983360,2300,2300,2300,2295,1129
20240216,132500,3059391660,2300,2295,2300,2295,18050
20240216,132400,3017877940,2290,2295,2295,2290,2284
20240216,132300,3012644080,2295,2300,2300,2295,337
20240216,132200,3011869410,2300,2295,2300,2290,3659
20240216,132100,3003473100,2295,2290,2295,2290,2557
20240216,132000,2997604795,2290,2290,2290,2290,9557
20240216,131900,2975719265,2285,2285,2285,2285,1675
20240216,131800,2971891890,2285,2285,2285,2285,10
20240216,131700,2971869040,2290,2295,2295,2285,3000
20240216,131600,2964990540,2295,2295,2300,2295,768
20240216,131500,2963226770,2295,2290,2295,2290,6100
20240216,131400,2949242265,2285,2285,2285,2285,140
20240216,131300,2948922365,2285,2285,2285,2285,0
20240216,131200,2948922365,2285,2285,2285,2285,3487
20240216,131100,2940954570,2280,2280,2280,2280,4
20240216,131000,2940945450,2285,2285,2285,2285,460
20240216,130900,2939894350,2285,2285,2285,2285,475
20240216,130800,2938808975,2285,2290,2290,2285,869
20240216,130700,2936822990,2290,2290,2290,2290,18
20240216,130600,2936781770,2285,2285,2285,2285,701
20240216,130500,2935179985,2285,2285,2285,2285,256
20240216,130400,2934595025,2285,2285,2285,2285,1850
20240216,130300,2930367775,2290,2285,2290,2285,1607
20240216,130200,2926690770,2290,2290,2290,2290,4
20240216,130100,2926681610,2290,2290,2290,2290,458
20240216,130000,2925632790,2290,2290,2290,2290,502
20240216,125900,2924483210,2290,2285,2290,2285,7
20240216,125800,2924467190,2290,2285,2290,2285,1540
20240216,125700,2920948280,2285,2285,2285,2285,1783
20240216,125600,2916874125,2285,2285,2285,2285,5226
20240216,125500,2904932715,2280,2280,2285,2280,607
20240216,125400,2903548750,2285,2285,2285,2285,0
20240216,125300,2903548750,2285,2285,2285,2285,126
20240216,125200,2903260840,2280,2285,2285,2280,769
20240216,125100,2901507515,2290,2290,2290,2290,0
20240216,125000,2901507515,2290,2290,2290,2290,0
20240216,124900,2901507515,2290,2275,2290,2275,1157
20240216,124800,2898869525,2280,2280,2280,2280,1581
20240216,124700,2895264845,2280,2280,2280,2280,2206
20240216,124600,2890235165,2285,2285,2285,2285,889
20240216,124500,2888203800,2285,2285,2285,2285,100
20240216,124400,2887975300,2285,2285,2285,2285,407
20240216,124300,2887045305,2285,2285,2285,2285,501
20240216,124200,2885900520,2280,2280,2280,2280,240
20240216,124100,2885353320,2285,2285,2285,2285,1087
20240216,124000,2882869525,2285,2280,2285,2280,977
20240216,123900,2880641185,2280,2280,2280,2280,497
20240216,123800,2879508025,2280,2275,2280,2275,1418
20240216,123700,2876277050,2280,2280,2280,2280,1484
20240216,123600,2872893530,2275,2280,2280,2275,59
20240216,123500,2872759255,2280,2280,2280,2280,0
20240216,123400,2872759255,2280,2275,2280,2275,155
20240216,123300,2872406580,2275,2270,2275,2270,407
20240216,123200,2871481155,2270,2270,2280,2270,1472
20240216,123100,2868132475,2275,2275,2275,2275,0
20240216,123000,2868132475,2275,2280,2280,2270,120
20240216,122900,2867859495,2275,2275,2275,2275,50
20240216,122800,2867745745,2270,2280,2280,2270,4824
20240216,122700,2856770825,2280,2275,2280,2275,431
20240216,122600,2855788160,2280,2275,2280,2275,1001
20240216,122500,2853510880,2275,2280,2280,2275,2
20240216,122400,2853506325,2275,2280,2280,2275,700
20240216,122300,2851911825,2275,2280,2280,2275,210
20240216,122200,2851433075,2275,2275,2275,2275,1400
20240216,122100,2848248075,2275,2275,2275,2275,3807
20240216,122000,2839587150,2280,2280,2280,2280,0
20240216,121900,2839587150,2280,2280,2280,2280,99
20240216,121800,2839361430,2275,2275,2275,2275,199
20240216,121700,2838908705,2275,2275,2275,2275,3397
20240216,121600,2831180530,2275,2275,2275,2275,220
20240216,121500,2830680030,2275,2275,2275,2275,0
20240216,121400,2830680030,2275,2275,2275,2270,1728
20240216,121300,2826748870,2275,2270,2275,2270,1117
20240216,121200,2824207770,2275,2275,2275,2270,2302
20240216,121100,2818980720,2275,2280,2280,2275,8291
20240216,121000,2800118690,2280,2280,2280,2280,5200
20240216,120900,2788262690,2280,2280,2280,2280,0
20240216,120800,2788262690,2280,2285,2285,2280,600
20240216,120700,2786893690,2285,2285,2285,2285,219
20240216,120600,2786393275,2280,2280,2280,2280,0
20240216,120500,2786393275,2280,2280,2280,2280,61
20240216,120400,2786254195,2280,2280,2280,2280,400
20240216,120300,2785342195,2280,2280,2280,2280,2026
20240216,120200,2780722915,2275,2275,2275,2275,144
20240216,120100,2780395315,2275,2280,2280,2275,14
20240216,120000,2780363405,2280,2280,2280,2280,100
20240216,115900,2780135405,2275,2275,2275,2275,4679
20240216,115800,2769490680,2275,2275,2275,2275,0
20240216,115700,2769490680,2275,2275,2275,2275,44
20240216,115600,2769390580,2275,2275,2275,2275,2005
20240216,115500,2764829205,2280,2275,2280,2275,5016
20240216,115400,2753412730,2280,2280,2280,2275,8021
20240216,115300,2735127350,2285,2285,2285,2285,10
20240216,115200,2735104500,2280,2280,2280,2280,150
20240216,115100,2734762500,2280,2280,2280,2280,110
20240216,115000,2734511700,2285,2285,2285,2285,2
20240216,114900,2734507130,2280,2280,2280,2280,60
20240216,114800,2734370330,2280,2280,2280,2280,0
20240216,114700,2734370330,2280,2285,2285,2280,2245
20240216,114600,2729250505,2285,2280,2285,2280,2232
20240216,114500,2724151545,2280,2280,2280,2280,0
20240216,114400,2724151545,2280,2280,2285,2280,282
20240216,114300,2723508320,2280,2280,2280,2280,2
20240216,114200,2723503760,2280,2285,2285,2280,340
20240216,114100,2722727360,2285,2285,2285,2280,54
20240216,114000,2722603975,2285,2285,2285,2280,465
20240216,113900,2721541490,2280,2280,2280,2280,140
20240216,113800,2721222290,2280,2280,2280,2280,100
20240216,113700,2720994290,2280,2280,2280,2280,380
20240216,113600,2720127890,2280,2280,2285,2280,53
20240216,113500,2720007045,2280,2280,2285,2280,2209
20240216,113400,2714965525,2280,2280,2280,2280,344
20240216,113300,2714181205,2280,2280,2280,2280,300
20240216,113200,2713497205,2280,2280,2280,2280,5536
20240216,113100,2700875125,2280,2280,2280,2280,9
20240216,113000,2700854605,2285,2285,2285,2285,1
20240216,112900,2700852320,2280,2280,2280,2280,9700
20240216,112800,2678736320,2280,2285,2285,2280,4945
20240216,112700,2667461710,2280,2280,2280,2280,380
20240216,112600,2666595310,2285,2285,2285,2285,2
20240216,112500,2666590740,2280,2285,2285,2280,391
20240216,112400,2665697310,2280,2285,2285,2280,11319
20240216,112300,2639835475,2290,2290,2290,2290,60
20240216,112200,2639698075,2290,2290,2290,2290,146
20240216,112100,2639363735,2290,2290,2290,2290,5
20240216,112000,2639352285,2290,2290,2290,2290,6317
20240216,111900,2624886355,2290,2295,2295,2290,47
20240216,111800,2624778700,2295,2290,2295,2290,253
20240216,111700,2624199320,2295,2295,2295,2290,599
20240216,111600,2622826310,2295,2290,2295,2290,841
20240216,111500,2620900415,2290,2290,2290,2290,100
20240216,111400,2620671415,2295,2295,2295,2295,0
20240216,111300,2620671415,2295,2295,2295,2295,0
20240216,111200,2620671415,2295,2290,2295,2290,186
20240216,111100,2620244975,2295,2295,2295,2295,1
20240216,111000,2620242680,2290,2290,2290,2290,110
20240216,110900,2619990780,2290,2290,2290,2290,1050
20240216,110800,2617586280,2290,2290,2290,2290,5134
20240216,110700,2605829420,2290,2290,2290,2290,2
20240216,110600,2605824840,2290,2290,2290,2285,3670
20240216,110500,2597420790,2290,2290,2290,2290,200
20240216,110400,2596962790,2290,2290,2290,2290,874
20240216,110300,2594961330,2285,2285,2285,2285,10
20240216,110200,2594938480,2290,2290,2290,2290,500
20240216,110100,2593793480,2290,2290,2290,2290,538
20240216,110000,2592561460,2290,2295,2295,2290,1001
20240216,105900,2590269165,2295,2295,2295,2295,2029
20240216,105800,2585612610,2295,2300,2300,2295,849
20240216,105700,2583660210,2300,2280,2305,2280,44240
20240216,105600,2481998710,2280,2280,2280,2280,40
20240216,105500,2481907510,2280,2280,2280,2280,1
20240216,105400,2481905230,2280,2280,2280,2280,1150
20240216,105300,2479283230,2280,2280,2280,2280,1010
20240216,105200,2476980430,2280,2290,2290,2280,480
20240216,105100,2475885010,2280,2285,2285,2280,4249
20240216,105000,2466186560,2285,2285,2285,2285,2695
20240216,104900,2460028485,2290,2285,2290,2285,3951
20240216,104800,2450991525,2285,2285,2285,2285,717
20240216,104700,2449353180,2285,2290,2290,2285,6210
20240216,104600,2435137455,2290,2290,2290,2290,80
20240216,104500,2434954255,2290,2295,2295,2290,804
20240216,104400,2433112590,2295,2290,2295,2290,631
20240216,104300,2431664750,2290,2290,2290,2290,1896
20240216,104200,2427322910,2290,2290,2290,2290,11
20240216,104100,2427297720,2290,2295,2295,2290,631
20240216,104000,2425852630,2295,2290,2295,2290,756
20240216,103900,2424117810,2290,2290,2290,2290,260
20240216,103800,2423522410,2295,2290,2295,2290,853
20240216,103700,2421568515,2295,2290,2295,2290,24661
20240216,103600,2365092675,2290,2290,2290,2290,1000
20240216,103500,2362802675,2290,2290,2290,2290,430
20240216,103400,2361817975,2285,2285,2285,2285,200
20240216,103300,2361360975,2290,2290,2290,2290,200
20240216,103200,2360902975,2285,2285,2285,2285,10
20240216,103100,2360880125,2285,2285,2285,2285,800
20240216,103000,2359052125,2285,2285,2290,2280,6459
20240216,102900,2344287125,2285,2285,2290,2285,513
20240216,102800,2343112895,2280,2285,2285,2280,5667
20240216,102700,2330167075,2285,2285,2285,2285,54
20240216,102600,2330043685,2280,2285,2285,2280,155
20240216,102500,2329690010,2285,2285,2285,2285,1
20240216,102400,2329687725,2280,2280,2280,2280,1053
20240216,102300,2327286885,2280,2280,2280,2280,816
20240216,102200,2325426405,2285,2290,2290,2285,3232
20240216,102100,2318037625,2290,2285,2290,2280,2246
20240216,102000,2312901220,2285,2285,2285,2285,6100
20240216,101900,2298962720,2285,2280,2285,2280,1816
20240216,101800,2294820245,2280,2280,2280,2280,1025
20240216,101700,2292483245,2280,2280,2280,2280,134
20240216,101600,2292177725,2285,2285,2285,2280,14
20240216,101500,2292145740,2280,2280,2280,2280,3048
20240216,101400,2285196300,2280,2285,2285,2280,1853
20240216,101300,2280971110,2285,2285,2285,2285,1108
20240216,101200,2278439330,2285,2280,2285,2280,605
20240216,101100,2277056930,2280,2280,2285,2280,3975
20240216,101000,2267987775,2280,2280,2285,2280,2129
20240216,100900,2263124545,2280,2285,2285,2280,2566
20240216,100800,2257264545,2290,2285,2290,2285,100
20240216,100700,2257036040,2290,2285,2290,2280,8511
20240216,100600,2237602210,2280,2285,2285,2280,2482
20240216,100500,2231941585,2285,2285,2285,2285,192
20240216,100400,2231502865,2285,2285,2285,2285,1100
20240216,100300,2228989365,2285,2280,2285,2280,5
20240216,100200,2228977960,2285,2280,2285,2280,95
20240216,100100,2228761355,2280,2280,2285,2280,1316
20240216,100000,2225760735,2285,2285,2285,2285,0
20240216,095900,2225760735,2285,2280,2285,2280,486
20240216,095800,2224652475,2290,2280,2290,2280,17759
20240216,095700,2184161945,2285,2285,2285,2285,1714
20240216,095600,2180245455,2285,2285,2290,2285,15024
20240216,095500,2145915525,2290,2285,2290,2285,8529
20240216,095400,2126419070,2290,2285,2290,2285,1153
20240216,095300,2123784200,2285,2285,2290,2285,3415
20240216,095200,2115976835,2290,2285,2290,2285,3343
20240216,095100,2108336985,2285,2290,2290,2285,2507
20240216,095000,2102597815,2295,2295,2295,2290,681
20240216,094900,2101037250,2290,2285,2295,2285,942
20240216,094800,2098881870,2285,2285,2285,2285,10716
20240216,094700,2074395810,2290,2290,2290,2285,585
20240216,094600,2073057745,2290,2290,2295,2285,2733
20240216,094500,2066801840,2290,2295,2295,2290,61282
20240216,094400,1926228700,2295,2295,2295,2295,9735
20240216,094300,1903886875,2295,2295,2300,2295,6990
20240216,094200,1887842580,2300,2300,2300,2300,2094
20240216,094100,1883026380,2300,2305,2305,2300,6697
20240216,094000,1867621445,2305,2300,2305,2300,846
20240216,093900,1865674195,2300,2300,2300,2295,14693
20240216,093800,1831881185,2295,2300,2300,2295,1484
20240216,093700,1828473485,2300,2300,2300,2295,3660
20240216,093600,1820072220,2300,2295,2300,2295,6804
20240216,093500,1804454530,2295,2295,2300,2295,9494
20240216,093400,1782665400,2295,2295,2300,2295,3986
20240216,093300,1773511930,2295,2300,2300,2295,1549
20240216,093200,1769955845,2300,2305,2305,2300,965
20240216,093100,1767735295,2305,2300,2305,2300,4934
20240216,093000,1756387070,2300,2300,2305,2300,5280
20240216,092900,1744221455,2295,2305,2305,2295,12809
20240216,092800,1714792770,2300,2300,2305,2300,5060
20240216,092700,1703151730,2300,2305,2310,2300,19718
20240216,092600,1657717365,2305,2310,2310,2305,15857
20240216,092500,1621163690,2305,2315,2315,2305,104081
20240216,092400,1381138965,2310,2310,2315,2310,11975
20240216,092300,1353442540,2315,2315,2315,2310,10726
20240216,092200,1328617960,2315,2320,2320,2310,22756
20240216,092100,1275951195,2320,2315,2325,2315,66128
20240216,092000,1122705400,2315,2305,2315,2305,13453
20240216,091900,1091610600,2310,2310,2315,2305,18299
20240216,091800,1049300080,2310,2300,2310,2300,5681
20240216,091700,1036194805,2310,2295,2310,2295,58505
20240216,091600,901593250,2295,2300,2300,2295,19273
20240216,091500,857342205,2295,2300,2300,2295,2216
20240216,091400,852249370,2295,2300,2305,2295,38864
20240216,091300,762821685,2295,2295,2300,2290,11564
20240216,091200,736230470,2295,2290,2295,2290,7572
20240216,091100,718877355,2290,2300,2300,2290,10538
20240216,091000,694661270,2295,2295,2305,2295,14245
20240216,090900,661900915,2290,2290,2295,2285,21775
20240216,090800,612134105,2290,2285,2300,2285,36231
20240216,090700,528978930,2285,2285,2290,2285,32694
20240216,090600,454267385,2285,2285,2295,2285,17622
20240216,090500,413921575,2285,2275,2285,2275,4250
20240216,090400,404221730,2275,2270,2285,2260,34665
20240216,090300,325785230,2270,2285,2295,2265,51563
20240216,090200,208045105,2285,2290,2290,2280,12407
20240216,090100,179709790,2290,2290,2295,2290,8253
20240216,090000,160803780,2295,2275,2300,2270,66459