stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185300,553717855,2760,2760,2760,2760,2819
20240213,185200,553717855,2760,2760,2760,2760,0
20240213,185100,553717855,2760,2760,2760,2760,0
20240213,185000,553717855,2760,2760,2760,2760,0
20240213,184900,553717855,2760,2760,2760,2760,0
20240213,184800,553717855,2760,2760,2760,2760,0
20240213,184700,553717855,2760,2760,2760,2760,0
20240213,184600,553717855,2760,2760,2760,2760,0
20240213,184500,553717855,2760,2760,2760,2760,0
20240213,184400,553717855,2760,2760,2760,2760,0
20240213,184300,553717855,2760,2760,2760,2760,0
20240213,184200,553717855,2760,2760,2760,2760,0
20240213,184100,553717855,2760,2760,2760,2760,0
20240213,184000,553717855,2760,2760,2760,2760,0
20240213,183900,553717855,2760,2760,2760,2760,0
20240213,183800,553717855,2760,2760,2760,2760,0
20240213,183700,553717855,2760,2760,2760,2760,0
20240213,183600,553717855,2760,2760,2760,2760,0
20240213,183500,553717855,2760,2760,2760,2760,0
20240213,183400,553717855,2760,2760,2760,2760,0
20240213,183300,553717855,2760,2760,2760,2760,0
20240213,183200,553717855,2760,2760,2760,2760,0
20240213,183100,553717855,2760,2760,2760,2760,0
20240213,183000,553717855,2760,2760,2760,2760,0
20240213,182900,553717855,2760,2760,2760,2760,0
20240213,182800,553717855,2760,2760,2760,2760,0
20240213,182700,553717855,2760,2760,2760,2760,0
20240213,182600,553717855,2760,2760,2760,2760,0
20240213,182500,553717855,2760,2760,2760,2760,0
20240213,182400,553717855,2760,2760,2760,2760,0
20240213,182300,553717855,2760,2760,2760,2760,2819
20240213,182200,553717855,2760,2760,2760,2760,0
20240213,182100,553717855,2760,2760,2760,2760,0
20240213,182000,553717855,2760,2760,2760,2760,0
20240213,181900,553717855,2760,2760,2760,2760,0
20240213,181800,553717855,2760,2760,2760,2760,0
20240213,181700,553717855,2760,2760,2760,2760,0
20240213,181600,553717855,2760,2760,2760,2760,0
20240213,181500,553717855,2760,2760,2760,2760,0
20240213,181400,553717855,2760,2760,2760,2760,0
20240213,181300,553717855,2760,2760,2760,2760,0
20240213,181200,553717855,2760,2760,2760,2760,0
20240213,181100,553717855,2760,2760,2760,2760,0
20240213,181000,553717855,2760,2760,2760,2760,0
20240213,180900,553717855,2760,2760,2760,2760,0
20240213,180800,553717855,2760,2760,2760,2760,0
20240213,180700,553717855,2760,2760,2760,2760,0
20240213,180600,553717855,2760,2760,2760,2760,0
20240213,180500,553717855,2760,2760,2760,2760,0
20240213,180400,553717855,2760,2760,2760,2760,0
20240213,180300,553717855,2760,2760,2760,2760,0
20240213,180200,553717855,2760,2760,2760,2760,0
20240213,180100,553717855,2760,2760,2760,2760,0
20240213,180000,553717855,2760,2760,2760,2760,0
20240213,175900,553717855,2760,2760,2760,2760,0
20240213,175800,553717855,2760,2760,2760,2760,0
20240213,175700,553717855,2760,2760,2760,2760,0
20240213,175600,553717855,2760,2760,2760,2760,0
20240213,175500,553717855,2760,2760,2760,2760,0
20240213,175400,553717855,2760,2760,2760,2760,0
20240213,175300,553717855,2760,2760,2760,2760,2819
20240213,175200,553717855,2760,2760,2760,2760,0
20240213,175100,553717855,2760,2760,2760,2760,0
20240213,175000,553717855,2760,2760,2760,2760,0
20240213,174900,553717855,2760,2760,2760,2760,0
20240213,174800,553717855,2760,2760,2760,2760,0
20240213,174700,553717855,2760,2760,2760,2760,0
20240213,174600,553717855,2760,2760,2760,2760,0
20240213,174500,553717855,2760,2760,2760,2760,0
20240213,174400,553717855,2760,2760,2760,2760,0
20240213,174300,553717855,2760,2760,2760,2760,0
20240213,174200,553717855,2760,2760,2760,2760,0
20240213,174100,553717855,2760,2760,2760,2760,0
20240213,174000,553717855,2760,2760,2760,2760,0
20240213,173900,553717855,2760,2760,2760,2760,0
20240213,173800,553717855,2760,2760,2760,2760,0
20240213,173700,553717855,2760,2760,2760,2760,0
20240213,173600,553717855,2760,2760,2760,2760,0
20240213,173500,553717855,2760,2760,2760,2760,0
20240213,173400,553717855,2760,2760,2760,2760,0
20240213,173300,553717855,2760,2760,2760,2760,0
20240213,173200,553717855,2760,2760,2760,2760,0
20240213,173100,553717855,2760,2760,2760,2760,0
20240213,173000,553717855,2760,2760,2760,2760,0
20240213,172900,553717855,2760,2760,2760,2760,0
20240213,172800,553717855,2760,2760,2760,2760,0
20240213,172700,553717855,2760,2760,2760,2760,0
20240213,172600,553717855,2760,2760,2760,2760,0
20240213,172500,553717855,2760,2760,2760,2760,0
20240213,172400,553717855,2760,2760,2760,2760,0
20240213,172300,553717855,2760,2760,2760,2760,2819
20240213,172200,553717855,2760,2760,2760,2760,0
20240213,172100,553717855,2760,2760,2760,2760,0
20240213,172000,553717855,2760,2760,2760,2760,0
20240213,171900,553717855,2760,2760,2760,2760,0
20240213,171800,553717855,2760,2760,2760,2760,0
20240213,171700,553717855,2760,2760,2760,2760,0
20240213,171600,553717855,2760,2760,2760,2760,0
20240213,171500,553717855,2760,2760,2760,2760,0
20240213,171400,553717855,2760,2760,2760,2760,0
20240213,171300,553717855,2760,2760,2760,2760,0
20240213,171200,553717855,2760,2760,2760,2760,0
20240213,171100,553717855,2760,2760,2760,2760,0
20240213,171000,553717855,2760,2760,2760,2760,0
20240213,170900,553717855,2760,2760,2760,2760,0
20240213,170800,553717855,2760,2760,2760,2760,0
20240213,170700,553717855,2760,2760,2760,2760,0
20240213,170600,553717855,2760,2760,2760,2760,0
20240213,170500,553717855,2760,2760,2760,2760,0
20240213,170400,553717855,2760,2760,2760,2760,0
20240213,170300,553717855,2760,2760,2760,2760,0
20240213,170200,553717855,2760,2760,2760,2760,0
20240213,170100,553717855,2760,2760,2760,2760,0
20240213,170000,553717855,2760,2760,2760,2760,0
20240213,165900,553717855,2760,2760,2760,2760,0
20240213,165800,553717855,2760,2760,2760,2760,0
20240213,165700,553717855,2760,2760,2760,2760,0
20240213,165600,553717855,2760,2760,2760,2760,0
20240213,165500,553717855,2760,2760,2760,2760,0
20240213,165400,553717855,2760,2760,2760,2760,0
20240213,165300,553717855,2760,2760,2760,2760,2819
20240213,165200,553717855,2760,2760,2760,2760,0
20240213,165100,553717855,2760,2760,2760,2760,0
20240213,165000,553717855,2760,2760,2760,2760,0
20240213,164900,553717855,2760,2760,2760,2760,0
20240213,164800,553717855,2760,2760,2760,2760,0
20240213,164700,553717855,2760,2760,2760,2760,0
20240213,164600,553717855,2760,2760,2760,2760,0
20240213,164500,553717855,2760,2760,2760,2760,0
20240213,164400,553717855,2760,2760,2760,2760,0
20240213,164300,553717855,2760,2760,2760,2760,0
20240213,164200,553717855,2760,2760,2760,2760,0
20240213,164100,553717855,2760,2760,2760,2760,0
20240213,164000,553717855,2760,2760,2760,2760,0
20240213,163900,553717855,2760,2760,2760,2760,0
20240213,163800,553717855,2760,2760,2760,2760,0
20240213,163700,553717855,2760,2760,2760,2760,0
20240213,163600,553717855,2760,2760,2760,2760,0
20240213,163500,553717855,2760,2760,2760,2760,0
20240213,163400,553717855,2760,2760,2760,2760,0
20240213,163300,553717855,2760,2760,2760,2760,0
20240213,163200,553717855,2760,2760,2760,2760,0
20240213,163100,553717855,2760,2760,2760,2760,0
20240213,163000,553717855,2760,2760,2760,2760,0
20240213,162900,553717855,2760,2760,2760,2760,0
20240213,162800,553717855,2760,2760,2760,2760,0
20240213,162700,553717855,2760,2760,2760,2760,0
20240213,162600,553717855,2760,2760,2760,2760,0
20240213,162500,553717855,2760,2760,2760,2760,0
20240213,162400,553717855,2760,2760,2760,2760,0
20240213,162300,553717855,2760,2760,2760,2760,2819
20240213,162200,553717855,2760,2760,2760,2760,0
20240213,162100,553717855,2760,2760,2760,2760,0
20240213,162000,553717855,2760,2760,2760,2760,0
20240213,161900,553717855,2760,2760,2760,2760,0
20240213,161800,553717855,2760,2760,2760,2760,0
20240213,161700,553717855,2760,2760,2760,2760,0
20240213,161600,553717855,2760,2760,2760,2760,0
20240213,161500,553717855,2760,2760,2760,2760,0
20240213,161400,553717855,2760,2760,2760,2760,0
20240213,161300,553717855,2760,2760,2760,2760,0
20240213,161200,553717855,2760,2760,2760,2760,0
20240213,161100,553717855,2760,2760,2760,2760,0
20240213,161000,553717855,2760,2760,2760,2760,0
20240213,160900,553717855,2760,2760,2760,2760,0
20240213,160800,553717855,2760,2760,2760,2760,0
20240213,160700,553717855,2760,2760,2760,2760,0
20240213,160600,553717855,2760,2760,2760,2760,0
20240213,160500,553717855,2760,2760,2760,2760,0
20240213,160400,553717855,2760,2760,2760,2760,0
20240213,160300,553717855,2760,2760,2760,2760,0
20240213,160200,553717855,2760,2760,2760,2760,0
20240213,160100,553717855,2760,2760,2760,2760,0
20240213,160000,553717855,2760,2760,2760,2760,0
20240213,155900,553717855,2760,2760,2760,2760,0
20240213,155800,553717855,2760,2760,2760,2760,0
20240213,155700,553717855,2760,2760,2760,2760,0
20240213,155600,553717855,2760,2760,2760,2760,0
20240213,155500,553717855,2760,2760,2760,2760,0
20240213,155400,553717855,2760,2760,2760,2760,0
20240213,155300,553717855,2760,2760,2760,2760,2819
20240213,155200,553717855,2760,2760,2760,2760,0
20240213,155100,553717855,2760,2760,2760,2760,0
20240213,155000,553717855,2760,2760,2760,2760,0
20240213,154900,553717855,2760,2760,2760,2760,0
20240213,154800,553717855,2760,2760,2760,2760,0
20240213,154700,553717855,2760,2760,2760,2760,0
20240213,154600,553717855,2760,2760,2760,2760,0
20240213,154500,553717855,2760,2760,2760,2760,0
20240213,154400,553717855,2760,2760,2760,2760,0
20240213,154300,553717855,2760,2760,2760,2760,0
20240213,154200,553717855,2760,2760,2760,2760,0
20240213,154100,553717855,2760,2760,2760,2760,0
20240213,154000,553717855,2760,2760,2760,2760,0
20240213,153900,553717855,2760,2760,2760,2760,0
20240213,153800,553717855,2760,2760,2760,2760,0
20240213,153700,553717855,2760,2760,2760,2760,0
20240213,153600,553717855,2760,2760,2760,2760,0
20240213,153500,553717855,2760,2760,2760,2760,0
20240213,153400,553717855,2760,2760,2760,2760,0
20240213,153300,553717855,2760,2760,2760,2760,0
20240213,153200,553717855,2760,2760,2760,2760,0
20240213,153100,553717855,2760,2760,2760,2760,0
20240213,153000,553717855,2760,2760,2760,2760,2819
20240213,152900,545937415,2760,2760,2760,2760,0
20240213,152800,545937415,2760,2760,2760,2760,0
20240213,152700,545937415,2760,2760,2760,2760,0
20240213,152600,545937415,2760,2760,2760,2760,0
20240213,152500,545937415,2760,2760,2760,2760,0
20240213,152400,545937415,2760,2760,2760,2760,0
20240213,152300,545937415,2760,2760,2760,2760,0
20240213,152200,545937415,2760,2760,2760,2760,0
20240213,152100,545937415,2760,2760,2760,2760,0
20240213,152000,545937415,2760,2760,2760,2760,0
20240213,151900,545937415,2760,2755,2760,2750,2263
20240213,151800,539704770,2760,2760,2760,2750,283
20240213,151700,538926285,2760,2760,2760,2760,0
20240213,151600,538926285,2760,2755,2760,2755,2686
20240213,151500,531526345,2760,2760,2760,2760,140
20240213,151400,531139945,2760,2755,2760,2755,90
20240213,151300,530891990,2760,2760,2760,2760,0
20240213,151200,530891990,2760,2760,2765,2760,765
20240213,151100,528780585,2765,2765,2770,2765,102
20240213,151000,528498545,2765,2760,2770,2760,681
20240213,150900,526618350,2770,2775,2775,2770,63
20240213,150800,526443830,2775,2765,2775,2760,3322
20240213,150700,517257815,2765,2760,2765,2760,361
20240213,150600,516260400,2765,2760,2765,2760,3614
20240213,150500,506285755,2760,2760,2760,2760,133
20240213,150400,505918675,2760,2760,2760,2760,254
20240213,150300,505217635,2765,2760,2765,2760,3502
20240213,150200,495552105,2765,2760,2765,2760,1658
20240213,150100,490976015,2765,2760,2765,2760,2
20240213,150000,490970490,2765,2760,2765,2760,1000
20240213,145900,488210485,2760,2760,2765,2755,2047
20240213,145800,482560760,2765,2765,2775,2760,3395
20240213,145700,473176300,2775,2775,2775,2775,0
20240213,145600,473176300,2775,2770,2775,2770,3807
20240213,145500,462630900,2775,2780,2780,2775,183
20240213,145400,462123065,2780,2780,2780,2780,0
20240213,145300,462123065,2780,2780,2780,2780,0
20240213,145200,462123065,2780,2780,2780,2780,0
20240213,145100,462123065,2780,2780,2780,2780,0
20240213,145000,462123065,2780,2780,2780,2780,13
20240213,144900,462086925,2780,2780,2780,2780,1
20240213,144800,462084145,2780,2780,2780,2780,5
20240213,144700,462070245,2785,2785,2785,2785,2
20240213,144600,462064675,2785,2785,2785,2785,0
20240213,144500,462064675,2785,2775,2785,2775,5472
20240213,144400,446854760,2780,2770,2780,2770,2390
20240213,144300,440234205,2770,2765,2770,2765,164
20240213,144200,439780740,2765,2770,2770,2765,287
20240213,144100,438987130,2770,2770,2770,2770,0
20240213,144000,438987130,2770,2770,2770,2770,11
20240213,143900,438956660,2770,2770,2770,2770,360
20240213,143800,437959460,2770,2770,2770,2770,1
20240213,143700,437956690,2770,2770,2770,2770,1
20240213,143600,437953920,2770,2770,2770,2770,0
20240213,143500,437953920,2770,2770,2770,2765,131
20240213,143400,437591200,2770,2770,2770,2770,3
20240213,143300,437582890,2770,2770,2770,2770,4
20240213,143200,437571810,2770,2770,2770,2770,0
20240213,143100,437571810,2770,2770,2770,2770,0
20240213,143000,437571810,2770,2775,2775,2770,224
20240213,142900,436950275,2780,2775,2780,2775,170
20240213,142800,436477735,2780,2775,2780,2775,157
20240213,142700,436042050,2780,2775,2780,2775,21
20240213,142600,435983770,2780,2780,2780,2780,0
20240213,142500,435983770,2780,2780,2780,2780,0
20240213,142400,435983770,2780,2780,2780,2780,0
20240213,142300,435983770,2780,2775,2780,2775,2
20240213,142200,435978215,2780,2775,2780,2775,40
20240213,142100,435867210,2785,2785,2785,2785,0
20240213,142000,435867210,2785,2780,2785,2775,544
20240213,141900,434357385,2785,2785,2785,2785,0
20240213,141800,434357385,2785,2775,2785,2775,501
20240213,141700,432967100,2785,2780,2785,2780,101
20240213,141600,432686315,2785,2785,2785,2775,16
20240213,141500,432641855,2785,2785,2785,2785,0
20240213,141400,432641855,2785,2780,2785,2780,428
20240213,141300,431452010,2780,2780,2780,2780,14
20240213,141200,431413090,2780,2780,2780,2780,5
20240213,141100,431399190,2780,2780,2785,2780,522
20240213,141000,429945525,2785,2780,2785,2775,1092
20240213,140900,426914745,2785,2780,2785,2780,52
20240213,140800,426770180,2785,2780,2785,2780,361
20240213,140700,425766545,2785,2785,2785,2785,1
20240213,140600,425763760,2780,2790,2795,2775,528
20240213,140500,424294090,2790,2795,2795,2790,8
20240213,140400,424271755,2795,2790,2795,2790,1802
20240213,140300,419244160,2785,2780,2785,2780,2472
20240213,140200,412370340,2780,2780,2780,2780,100
20240213,140100,412092340,2780,2780,2785,2780,801
20240213,140000,409865555,2785,2785,2785,2780,337
20240213,135900,408927635,2785,2785,2785,2785,100
20240213,135800,408649135,2785,2780,2785,2780,297
20240213,135700,407823455,2785,2785,2785,2775,112
20240213,135600,407511640,2785,2780,2790,2775,1311
20240213,135500,403857310,2785,2775,2790,2775,13733
20240213,135400,365681715,2775,2760,2775,2760,24478
20240213,135300,297999800,2760,2760,2760,2760,131
20240213,135200,297638240,2760,2760,2760,2755,5124
20240213,135100,283496615,2760,2755,2760,2755,751
20240213,135000,281425105,2760,2760,2760,2760,0
20240213,134900,281425105,2760,2760,2760,2755,842
20240213,134800,279105360,2760,2760,2760,2760,18
20240213,134700,279055680,2760,2760,2760,2760,0
20240213,134600,279055680,2760,2760,2760,2760,0
20240213,134500,279055680,2760,2760,2760,2760,5
20240213,134400,279041880,2760,2760,2760,2760,0
20240213,134300,279041880,2760,2760,2760,2760,0
20240213,134200,279041880,2760,2760,2760,2760,3191
20240213,134100,270234720,2760,2755,2760,2755,3
20240213,134000,270226450,2760,2755,2760,2755,1102
20240213,133900,267190430,2760,2755,2760,2755,2001
20240213,133800,261677670,2760,2760,2760,2760,0
20240213,133700,261677670,2760,2760,2760,2760,0
20240213,133600,261677670,2760,2760,2760,2760,0
20240213,133500,261677670,2760,2760,2760,2760,0
20240213,133400,261677670,2760,2760,2760,2760,0
20240213,133300,261677670,2760,2760,2760,2760,1
20240213,133200,261674910,2760,2760,2760,2760,0
20240213,133100,261674910,2760,2755,2760,2755,11
20240213,133000,261644600,2760,2760,2760,2760,0
20240213,132900,261644600,2760,2755,2760,2755,6
20240213,132800,261628065,2760,2760,2760,2760,0
20240213,132700,261628065,2760,2760,2760,2760,0
20240213,132600,261628065,2760,2760,2760,2760,0
20240213,132500,261628065,2760,2760,2760,2760,0
20240213,132400,261628065,2760,2760,2760,2755,3
20240213,132300,261619790,2760,2760,2760,2760,0
20240213,132200,261619790,2760,2760,2760,2760,0
20240213,132100,261619790,2760,2760,2760,2755,229
20240213,132000,260988360,2760,2760,2760,2760,0
20240213,131900,260988360,2760,2760,2760,2760,21
20240213,131800,260930400,2760,2760,2760,2760,0
20240213,131700,260930400,2760,2760,2760,2755,790
20240213,131600,258753905,2765,2765,2765,2765,0
20240213,131500,258753905,2765,2760,2765,2760,77
20240213,131400,258541380,2765,2765,2765,2765,50
20240213,131300,258403130,2765,2765,2765,2765,0
20240213,131200,258403130,2765,2765,2765,2765,0
20240213,131100,258403130,2765,2760,2765,2760,166
20240213,131000,257944960,2765,2760,2765,2760,11
20240213,130900,257914595,2765,2765,2765,2760,183
20240213,130800,257408700,2765,2765,2765,2760,3
20240213,130700,257400410,2760,2760,2765,2755,32
20240213,130600,257312120,2765,2760,2765,2760,31
20240213,130500,257226555,2765,2760,2765,2755,8
20240213,130400,257204480,2765,2760,2765,2755,177
20240213,130300,256716095,2765,2755,2765,2755,10
20240213,130200,256688495,2765,2755,2765,2755,116
20240213,130100,256368345,2765,2760,2765,2760,5
20240213,130000,256354535,2765,2760,2765,2760,9
20240213,125900,256329690,2765,2760,2765,2760,6
20240213,125800,256313125,2765,2760,2765,2760,21
20240213,125700,256255160,2765,2765,2765,2765,200
20240213,125600,255702160,2765,2760,2765,2760,12
20240213,125500,255669025,2765,2765,2765,2765,72
20240213,125400,255469945,2765,2765,2765,2765,0
20240213,125300,255469945,2765,2760,2765,2760,41
20240213,125200,255356780,2765,2765,2765,2765,0
20240213,125100,255356780,2765,2765,2765,2765,0
20240213,125000,255356780,2765,2765,2765,2765,0
20240213,124900,255356780,2765,2765,2765,2765,0
20240213,124800,255356780,2765,2760,2765,2755,38
20240213,124700,255251930,2765,2765,2765,2765,0
20240213,124600,255251930,2765,2765,2765,2765,0
20240213,124500,255251930,2765,2760,2765,2760,39
20240213,124400,255144285,2765,2765,2765,2765,0
20240213,124300,255144285,2765,2765,2765,2765,0
20240213,124200,255144285,2765,2765,2765,2765,0
20240213,124100,255144285,2765,2760,2765,2760,66
20240213,124000,254962120,2760,2760,2760,2760,7
20240213,123900,254942800,2760,2760,2760,2760,0
20240213,123800,254942800,2760,2755,2760,2755,28
20240213,123700,254865650,2760,2760,2760,2760,310
20240213,123600,254010050,2760,2755,2760,2755,11
20240213,123500,253979740,2760,2760,2760,2760,1
20240213,123400,253976980,2760,2760,2760,2760,34
20240213,123300,253883140,2760,2760,2760,2760,0
20240213,123200,253883140,2760,2760,2760,2760,0
20240213,123100,253883140,2760,2760,2760,2760,0
20240213,123000,253883140,2760,2765,2765,2760,323
20240213,122900,252991650,2760,2760,2765,2760,257
20240213,122800,252281100,2765,2760,2765,2760,601
20240213,122700,250622335,2765,2760,2765,2760,3001
20240213,122600,242339570,2765,2765,2765,2760,88
20240213,122500,242096400,2765,2765,2765,2765,161
20240213,122400,241651235,2765,2760,2765,2760,2
20240213,122300,241645710,2765,2760,2765,2760,1306
20240213,122200,238041145,2760,2760,2760,2760,1
20240213,122100,238038385,2760,2760,2760,2760,0
20240213,122000,238038385,2760,2760,2760,2760,0
20240213,121900,238038385,2760,2760,2760,2760,7
20240213,121800,238019065,2755,2755,2755,2755,10
20240213,121700,237991515,2760,2760,2760,2755,8
20240213,121600,237969445,2760,2760,2760,2760,0
20240213,121500,237969445,2760,2760,2760,2760,0
20240213,121400,237969445,2760,2755,2760,2750,1001
20240213,121300,235215795,2760,2760,2760,2760,0
20240213,121200,235215795,2760,2760,2760,2760,1
20240213,121100,235213035,2760,2760,2760,2760,1
20240213,121000,235210275,2760,2760,2760,2760,0
20240213,120900,235210275,2760,2755,2760,2755,20
20240213,120800,235155170,2760,2760,2760,2760,0
20240213,120700,235155170,2760,2760,2760,2760,0
20240213,120600,235155170,2760,2760,2760,2760,0
20240213,120500,235155170,2760,2755,2760,2755,6
20240213,120400,235138630,2760,2760,2760,2760,0
20240213,120300,235138630,2760,2760,2760,2760,0
20240213,120200,235138630,2760,2765,2765,2760,184
20240213,120100,234630785,2760,2760,2765,2760,57
20240213,120000,234473455,2765,2760,2765,2760,4
20240213,115900,234462405,2765,2765,2765,2765,0
20240213,115800,234462405,2765,2760,2765,2760,101
20240213,115700,234183640,2765,2760,2765,2760,601
20240213,115600,232524875,2765,2765,2765,2765,50
20240213,115500,232386625,2765,2760,2765,2760,51
20240213,115400,232245860,2765,2765,2765,2765,0
20240213,115300,232245860,2765,2765,2765,2765,0
20240213,115200,232245860,2765,2765,2765,2765,22
20240213,115100,232185030,2765,2765,2765,2765,50
20240213,115000,232046780,2765,2765,2765,2765,0
20240213,114900,232046780,2765,2765,2765,2765,0
20240213,114800,232046780,2765,2765,2765,2765,0
20240213,114700,232046780,2765,2765,2765,2765,1000
20240213,114600,229281780,2765,2760,2765,2760,204
20240213,114500,228718730,2765,2765,2765,2765,0
20240213,114400,228718730,2765,2765,2765,2765,0
20240213,114300,228718730,2765,2765,2765,2765,0
20240213,114200,228718730,2765,2765,2765,2765,171
20240213,114100,228245915,2765,2765,2765,2765,0
20240213,114000,228245915,2765,2765,2765,2765,0
20240213,113900,228245915,2765,2765,2765,2765,852
20240213,113800,225890135,2765,2765,2765,2765,58
20240213,113700,225729765,2765,2760,2765,2760,21
20240213,113600,225671800,2765,2760,2765,2760,15
20240213,113500,225630395,2760,2760,2760,2760,6
20240213,113400,225613835,2765,2760,2765,2760,51
20240213,113300,225473070,2765,2765,2765,2765,0
20240213,113200,225473070,2765,2765,2765,2765,0
20240213,113100,225473070,2765,2760,2765,2760,388
20240213,113000,224402175,2760,2760,2765,2760,12
20240213,112900,224369050,2765,2765,2765,2760,12
20240213,112800,224335920,2750,2760,2765,2750,4460
20240213,112700,212031315,2760,2755,2760,2755,25
20240213,112600,211962435,2760,2760,2760,2760,0
20240213,112500,211962435,2760,2760,2760,2760,0
20240213,112400,211962435,2760,2760,2760,2760,0
20240213,112300,211962435,2760,2760,2760,2760,0
20240213,112200,211962435,2760,2760,2760,2760,0
20240213,112100,211962435,2760,2755,2760,2755,178
20240213,112000,211472040,2760,2760,2760,2760,5
20240213,111900,211458240,2760,2760,2760,2760,0
20240213,111800,211458240,2760,2760,2760,2760,0
20240213,111700,211458240,2760,2760,2760,2760,0
20240213,111600,211458240,2760,2760,2760,2755,1051
20240213,111500,208562620,2760,2760,2760,2760,0
20240213,111400,208562620,2760,2760,2760,2760,0
20240213,111300,208562620,2760,2760,2760,2760,69
20240213,111200,208372180,2760,2760,2760,2760,0
20240213,111100,208372180,2760,2760,2760,2760,1820
20240213,111000,203348980,2760,2760,2760,2760,0
20240213,110900,203348980,2760,2755,2760,2755,3
20240213,110800,203340710,2760,2760,2760,2760,1
20240213,110700,203337950,2755,2755,2755,2755,2
20240213,110600,203332440,2760,2760,2760,2760,0
20240213,110500,203332440,2760,2760,2760,2760,81
20240213,110400,203108880,2760,2760,2760,2760,1656
20240213,110300,198538320,2760,2760,2760,2760,0
20240213,110200,198538320,2760,2760,2760,2760,0
20240213,110100,198538320,2760,2760,2760,2760,0
20240213,110000,198538320,2760,2760,2760,2745,208
20240213,105900,197964260,2760,2750,2760,2750,4015
20240213,105800,186893635,2750,2750,2750,2750,26
20240213,105700,186822135,2755,2755,2755,2755,0
20240213,105600,186822135,2755,2745,2755,2745,6
20240213,105500,186805655,2755,2755,2755,2755,0
20240213,105400,186805655,2755,2750,2755,2745,101
20240213,105300,186528345,2755,2755,2755,2755,0
20240213,105200,186528345,2755,2755,2755,2755,0
20240213,105100,186528345,2755,2750,2755,2750,25
20240213,105000,186459590,2760,2760,2760,2760,0
20240213,104900,186459590,2760,2755,2760,2755,462
20240213,104800,185186775,2760,2755,2760,2755,16
20240213,104700,185142685,2760,2760,2760,2750,42
20240213,104600,185026955,2760,2760,2760,2760,0
20240213,104500,185026955,2760,2760,2760,2760,0
20240213,104400,185026955,2760,2760,2760,2760,0
20240213,104300,185026955,2760,2760,2760,2760,1
20240213,104200,185024195,2760,2760,2760,2760,0
20240213,104100,185024195,2760,2760,2760,2760,15
20240213,104000,184982795,2760,2760,2760,2760,0
20240213,103900,184982795,2760,2760,2760,2760,0
20240213,103800,184982795,2760,2760,2760,2760,0
20240213,103700,184982795,2760,2760,2760,2760,3
20240213,103600,184974515,2760,2745,2760,2745,8
20240213,103500,184952495,2760,2760,2760,2760,0
20240213,103400,184952495,2760,2760,2760,2760,0
20240213,103300,184952495,2760,2760,2760,2760,15
20240213,103200,184911095,2760,2760,2760,2760,0
20240213,103100,184911095,2760,2760,2760,2760,0
20240213,103000,184911095,2760,2750,2760,2750,145
20240213,102900,184511805,2755,2755,2755,2755,0
20240213,102800,184511805,2755,2755,2755,2755,0
20240213,102700,184511805,2755,2750,2755,2745,68
20240213,102600,184325060,2760,2760,2760,2760,0
20240213,102500,184325060,2760,2745,2760,2740,601
20240213,102400,182677140,2760,2760,2760,2750,1613
20240213,102300,178228370,2760,2750,2760,2750,6
20240213,102200,178211840,2760,2750,2760,2750,328
20240213,102100,177308190,2760,2760,2760,2760,0
20240213,102000,177308190,2760,2750,2760,2750,14
20240213,101900,177269680,2760,2755,2760,2755,2
20240213,101800,177264165,2760,2750,2760,2750,30
20240213,101700,177181510,2760,2760,2760,2760,1
20240213,101600,177178750,2760,2760,2760,2760,21
20240213,101500,177120790,2760,2750,2760,2750,120
20240213,101400,176789740,2760,2760,2760,2750,5277
20240213,101300,162277600,2770,2770,2770,2770,0
20240213,101200,162277600,2770,2770,2770,2770,1
20240213,101100,162274830,2770,2770,2770,2770,3
20240213,101000,162266520,2760,2770,2770,2760,352
20240213,100900,161294590,2770,2770,2770,2770,10
20240213,100800,161266890,2775,2765,2775,2765,202
20240213,100700,160708340,2775,2770,2775,2770,16
20240213,100600,160664015,2775,2765,2775,2765,801
20240213,100500,158449240,2775,2775,2775,2775,10
20240213,100400,158421490,2775,2775,2775,2770,11
20240213,100300,158390970,2775,2770,2775,2770,101
20240213,100200,158111190,2775,2775,2780,2775,1964
20240213,100100,152660835,2780,2775,2780,2775,1001
20240213,100000,149883055,2775,2775,2780,2775,648
20240213,095900,148084845,2775,2775,2775,2765,71
20240213,095800,147888020,2775,2775,2775,2775,9
20240213,095700,147863045,2775,2775,2775,2775,0
20240213,095600,147863045,2775,2765,2775,2750,2220
20240213,095500,141737305,2780,2760,2780,2760,2022
20240213,095400,136126325,2775,2775,2775,2775,12
20240213,095300,136093025,2775,2770,2775,2765,1043
20240213,095200,133204395,2765,2770,2770,2765,8
20240213,095100,133182265,2760,2750,2760,2750,260
20240213,095000,132465165,2760,2765,2770,2760,2595
20240213,094900,125298975,2765,2760,2765,2760,1374
20240213,094800,121506730,2760,2760,2760,2760,14
20240213,094700,121468090,2760,2750,2760,2750,1773
20240213,094600,116583710,2755,2745,2755,2745,1168
20240213,094500,113377530,2755,2750,2755,2750,372
20240213,094400,112354525,2755,2750,2755,2750,1247
20240213,094300,108925260,2755,2750,2755,2750,122
20240213,094200,108589755,2750,2750,2755,2750,11
20240213,094100,108559495,2750,2745,2755,2745,524
20240213,094000,107118890,2755,2750,2755,2750,18
20240213,093900,107069380,2755,2755,2755,2740,503
20240213,093800,105683630,2755,2750,2755,2750,70
20240213,093700,105490845,2750,2740,2750,2740,4610
20240213,093600,92828705,2740,2720,2740,2720,9156
20240213,093500,67784925,2725,2730,2730,2725,312
20240213,093400,66933790,2730,2730,2730,2725,114
20240213,093300,66622580,2730,2730,2730,2725,3503
20240213,093200,57059400,2730,2730,2730,2730,5
20240213,093100,57045750,2730,2720,2730,2720,1763
20240213,093000,52248370,2720,2725,2725,2720,1469
20240213,092900,48251425,2735,2735,2735,2735,2
20240213,092800,48245955,2735,2735,2735,2730,25
20240213,092700,48177685,2735,2730,2735,2730,188
20240213,092600,47663940,2735,2735,2735,2735,10
20240213,092500,47636590,2735,2735,2735,2735,21
20240213,092400,47579155,2740,2735,2740,2730,131
20240213,092300,47221350,2735,2735,2735,2735,118
20240213,092200,46898620,2735,2735,2735,2735,10
20240213,092100,46871270,2740,2740,2740,2740,0
20240213,092000,46871270,2740,2730,2740,2725,2251
20240213,091900,40722820,2730,2730,2735,2730,512
20240213,091800,39325055,2735,2735,2735,2730,104
20240213,091700,39040630,2740,2740,2740,2740,10
20240213,091600,39013230,2740,2740,2740,2740,0
20240213,091500,39013230,2740,2735,2740,2725,2449
20240213,091400,32333745,2735,2735,2735,2735,0
20240213,091300,32333745,2735,2735,2735,2735,0
20240213,091200,32333745,2735,2730,2735,2730,269
20240213,091100,31599370,2730,2735,2735,2730,64
20240213,091000,31424595,2725,2730,2735,2725,150
20240213,090900,31015235,2735,2735,2735,2730,12
20240213,090800,30982465,2730,2720,2730,2720,3997
20240213,090700,20090720,2725,2725,2725,2715,192
20240213,090600,19567530,2730,2735,2735,2710,715
20240213,090500,17626905,2735,2735,2735,2735,118
20240213,090400,17304175,2735,2735,2735,2735,11
20240213,090300,17274090,2735,2735,2735,2725,620
20240213,090200,15584390,2735,2730,2735,2725,1302
20240213,090100,12030420,2725,2725,2725,2725,101
20240213,090000,11755195,2725,2710,2725,2705,4338