stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185500,454835555,2810,2810,2810,2810,4632
20240216,185400,454835555,2810,2810,2810,2810,0
20240216,185300,454835555,2810,2810,2810,2810,0
20240216,185200,454835555,2810,2810,2810,2810,0
20240216,185100,454835555,2810,2810,2810,2810,0
20240216,185000,454835555,2810,2810,2810,2810,0
20240216,184900,454835555,2810,2810,2810,2810,0
20240216,184800,454835555,2810,2810,2810,2810,0
20240216,184700,454835555,2810,2810,2810,2810,0
20240216,184600,454835555,2810,2810,2810,2810,0
20240216,184500,454835555,2810,2810,2810,2810,0
20240216,184400,454835555,2810,2810,2810,2810,0
20240216,184300,454835555,2810,2810,2810,2810,0
20240216,184200,454835555,2810,2810,2810,2810,0
20240216,184100,454835555,2810,2810,2810,2810,0
20240216,184000,454835555,2810,2810,2810,2810,0
20240216,183900,454835555,2810,2810,2810,2810,0
20240216,183800,454835555,2810,2810,2810,2810,0
20240216,183700,454835555,2810,2810,2810,2810,0
20240216,183600,454835555,2810,2810,2810,2810,0
20240216,183500,454835555,2810,2810,2810,2810,0
20240216,183400,454835555,2810,2810,2810,2810,0
20240216,183300,454835555,2810,2810,2810,2810,0
20240216,183200,454835555,2810,2810,2810,2810,0
20240216,183100,454835555,2810,2810,2810,2810,0
20240216,183000,454835555,2810,2810,2810,2810,0
20240216,182900,454835555,2810,2810,2810,2810,0
20240216,182800,454835555,2810,2810,2810,2810,0
20240216,182700,454835555,2810,2810,2810,2810,0
20240216,182600,454835555,2810,2810,2810,2810,0
20240216,182500,454835555,2810,2810,2810,2810,4632
20240216,182400,454835555,2810,2810,2810,2810,0
20240216,182300,454835555,2810,2810,2810,2810,0
20240216,182200,454835555,2810,2810,2810,2810,0
20240216,182100,454835555,2810,2810,2810,2810,0
20240216,182000,454835555,2810,2810,2810,2810,0
20240216,181900,454835555,2810,2810,2810,2810,0
20240216,181800,454835555,2810,2810,2810,2810,0
20240216,181700,454835555,2810,2810,2810,2810,0
20240216,181600,454835555,2810,2810,2810,2810,0
20240216,181500,454835555,2810,2810,2810,2810,0
20240216,181400,454835555,2810,2810,2810,2810,0
20240216,181300,454835555,2810,2810,2810,2810,0
20240216,181200,454835555,2810,2810,2810,2810,0
20240216,181100,454835555,2810,2810,2810,2810,0
20240216,181000,454835555,2810,2810,2810,2810,0
20240216,180900,454835555,2810,2810,2810,2810,0
20240216,180800,454835555,2810,2810,2810,2810,0
20240216,180700,454835555,2810,2810,2810,2810,0
20240216,180600,454835555,2810,2810,2810,2810,0
20240216,180500,454835555,2810,2810,2810,2810,0
20240216,180400,454835555,2810,2810,2810,2810,0
20240216,180300,454835555,2810,2810,2810,2810,0
20240216,180200,454835555,2810,2810,2810,2810,0
20240216,180100,454835555,2810,2810,2810,2810,0
20240216,180000,454835555,2810,2810,2810,2810,0
20240216,175900,454835555,2810,2810,2810,2810,0
20240216,175800,454835555,2810,2810,2810,2810,0
20240216,175700,454835555,2810,2810,2810,2810,0
20240216,175600,454835555,2810,2810,2810,2810,0
20240216,175500,454835555,2810,2810,2810,2810,4632
20240216,175400,454835555,2810,2810,2810,2810,0
20240216,175300,454835555,2810,2810,2810,2810,0
20240216,175200,454835555,2810,2810,2810,2810,0
20240216,175100,454835555,2810,2810,2810,2810,0
20240216,175000,454835555,2810,2810,2810,2810,0
20240216,174900,454835555,2810,2810,2810,2810,0
20240216,174800,454835555,2810,2810,2810,2810,0
20240216,174700,454835555,2810,2810,2810,2810,0
20240216,174600,454835555,2810,2810,2810,2810,0
20240216,174500,454835555,2810,2810,2810,2810,0
20240216,174400,454835555,2810,2810,2810,2810,0
20240216,174300,454835555,2810,2810,2810,2810,0
20240216,174200,454835555,2810,2810,2810,2810,0
20240216,174100,454835555,2810,2810,2810,2810,0
20240216,174000,454835555,2810,2810,2810,2810,0
20240216,173900,454835555,2810,2810,2810,2810,0
20240216,173800,454835555,2810,2810,2810,2810,0
20240216,173700,454835555,2810,2810,2810,2810,0
20240216,173600,454835555,2810,2810,2810,2810,0
20240216,173500,454835555,2810,2810,2810,2810,0
20240216,173400,454835555,2810,2810,2810,2810,0
20240216,173300,454835555,2810,2810,2810,2810,0
20240216,173200,454835555,2810,2810,2810,2810,0
20240216,173100,454835555,2810,2810,2810,2810,0
20240216,173000,454835555,2810,2810,2810,2810,0
20240216,172900,454835555,2810,2810,2810,2810,0
20240216,172800,454835555,2810,2810,2810,2810,0
20240216,172700,454835555,2810,2810,2810,2810,0
20240216,172600,454835555,2810,2810,2810,2810,0
20240216,172500,454835555,2810,2810,2810,2810,4632
20240216,172400,454835555,2810,2810,2810,2810,0
20240216,172300,454835555,2810,2810,2810,2810,0
20240216,172200,454835555,2810,2810,2810,2810,0
20240216,172100,454835555,2810,2810,2810,2810,0
20240216,172000,454835555,2810,2810,2810,2810,0
20240216,171900,454835555,2810,2810,2810,2810,0
20240216,171800,454835555,2810,2810,2810,2810,0
20240216,171700,454835555,2810,2810,2810,2810,0
20240216,171600,454835555,2810,2810,2810,2810,0
20240216,171500,454835555,2810,2810,2810,2810,0
20240216,171400,454835555,2810,2810,2810,2810,0
20240216,171300,454835555,2810,2810,2810,2810,0
20240216,171200,454835555,2810,2810,2810,2810,0
20240216,171100,454835555,2810,2810,2810,2810,0
20240216,171000,454835555,2810,2810,2810,2810,0
20240216,170900,454835555,2810,2810,2810,2810,0
20240216,170800,454835555,2810,2810,2810,2810,0
20240216,170700,454835555,2810,2810,2810,2810,0
20240216,170600,454835555,2810,2810,2810,2810,0
20240216,170500,454835555,2810,2810,2810,2810,0
20240216,170400,454835555,2810,2810,2810,2810,0
20240216,170300,454835555,2810,2810,2810,2810,0
20240216,170200,454835555,2810,2810,2810,2810,0
20240216,170100,454835555,2810,2810,2810,2810,0
20240216,170000,454835555,2810,2810,2810,2810,0
20240216,165900,454835555,2810,2810,2810,2810,0
20240216,165800,454835555,2810,2810,2810,2810,0
20240216,165700,454835555,2810,2810,2810,2810,0
20240216,165600,454835555,2810,2810,2810,2810,0
20240216,165500,454835555,2810,2810,2810,2810,4632
20240216,165400,454835555,2810,2810,2810,2810,0
20240216,165300,454835555,2810,2810,2810,2810,0
20240216,165200,454835555,2810,2810,2810,2810,0
20240216,165100,454835555,2810,2810,2810,2810,0
20240216,165000,454835555,2810,2810,2810,2810,0
20240216,164900,454835555,2810,2810,2810,2810,0
20240216,164800,454835555,2810,2810,2810,2810,0
20240216,164700,454835555,2810,2810,2810,2810,0
20240216,164600,454835555,2810,2810,2810,2810,0
20240216,164500,454835555,2810,2810,2810,2810,0
20240216,164400,454835555,2810,2810,2810,2810,0
20240216,164300,454835555,2810,2810,2810,2810,0
20240216,164200,454835555,2810,2810,2810,2810,0
20240216,164100,454835555,2810,2810,2810,2810,0
20240216,164000,454835555,2810,2810,2810,2810,0
20240216,163900,454835555,2810,2810,2810,2810,0
20240216,163800,454835555,2810,2810,2810,2810,0
20240216,163700,454835555,2810,2810,2810,2810,0
20240216,163600,454835555,2810,2810,2810,2810,0
20240216,163500,454835555,2810,2810,2810,2810,0
20240216,163400,454835555,2810,2810,2810,2810,0
20240216,163300,454835555,2810,2810,2810,2810,0
20240216,163200,454835555,2810,2810,2810,2810,0
20240216,163100,454835555,2810,2810,2810,2810,0
20240216,163000,454835555,2810,2810,2810,2810,0
20240216,162900,454835555,2810,2810,2810,2810,0
20240216,162800,454835555,2810,2810,2810,2810,0
20240216,162700,454835555,2810,2810,2810,2810,0
20240216,162600,454835555,2810,2810,2810,2810,0
20240216,162500,454835555,2810,2810,2810,2810,4632
20240216,162400,454835555,2810,2810,2810,2810,0
20240216,162300,454835555,2810,2810,2810,2810,0
20240216,162200,454835555,2810,2810,2810,2810,0
20240216,162100,454835555,2810,2810,2810,2810,0
20240216,162000,454835555,2810,2810,2810,2810,0
20240216,161900,454835555,2810,2810,2810,2810,0
20240216,161800,454835555,2810,2810,2810,2810,0
20240216,161700,454835555,2810,2810,2810,2810,0
20240216,161600,454835555,2810,2810,2810,2810,0
20240216,161500,454835555,2810,2810,2810,2810,0
20240216,161400,454835555,2810,2810,2810,2810,0
20240216,161300,454835555,2810,2810,2810,2810,0
20240216,161200,454835555,2810,2810,2810,2810,0
20240216,161100,454835555,2810,2810,2810,2810,0
20240216,161000,454835555,2810,2810,2810,2810,0
20240216,160900,454835555,2810,2810,2810,2810,0
20240216,160800,454835555,2810,2810,2810,2810,0
20240216,160700,454835555,2810,2810,2810,2810,0
20240216,160600,454835555,2810,2810,2810,2810,0
20240216,160500,454835555,2810,2810,2810,2810,0
20240216,160400,454835555,2810,2810,2810,2810,0
20240216,160300,454835555,2810,2810,2810,2810,0
20240216,160200,454835555,2810,2810,2810,2810,0
20240216,160100,454835555,2810,2810,2810,2810,0
20240216,160000,454835555,2810,2810,2810,2810,0
20240216,155900,454835555,2810,2810,2810,2810,0
20240216,155800,454835555,2810,2810,2810,2810,0
20240216,155700,454835555,2810,2810,2810,2810,0
20240216,155600,454835555,2810,2810,2810,2810,0
20240216,155500,454835555,2810,2810,2810,2810,4632
20240216,155400,454835555,2810,2810,2810,2810,0
20240216,155300,454835555,2810,2810,2810,2810,0
20240216,155200,454835555,2810,2810,2810,2810,0
20240216,155100,454835555,2810,2810,2810,2810,0
20240216,155000,454835555,2810,2810,2810,2810,0
20240216,154900,454835555,2810,2810,2810,2810,0
20240216,154800,454835555,2810,2810,2810,2810,0
20240216,154700,454835555,2810,2810,2810,2810,0
20240216,154600,454835555,2810,2810,2810,2810,0
20240216,154500,454835555,2810,2810,2810,2810,0
20240216,154400,454835555,2810,2810,2810,2810,0
20240216,154300,454835555,2810,2810,2810,2810,0
20240216,154200,454835555,2810,2810,2810,2810,0
20240216,154100,454835555,2810,2810,2810,2810,0
20240216,154000,454835555,2810,2810,2810,2810,0
20240216,153900,454835555,2810,2810,2810,2810,0
20240216,153800,454835555,2810,2810,2810,2810,0
20240216,153700,454835555,2810,2810,2810,2810,0
20240216,153600,454835555,2810,2810,2810,2810,0
20240216,153500,454835555,2810,2810,2810,2810,0
20240216,153400,454835555,2810,2810,2810,2810,0
20240216,153300,454835555,2810,2810,2810,2810,0
20240216,153200,454835555,2810,2810,2810,2810,0
20240216,153100,454835555,2810,2810,2810,2810,0
20240216,153000,454835555,2810,2810,2810,2810,4632
20240216,152900,441819635,2810,2810,2810,2810,0
20240216,152800,441819635,2810,2810,2810,2810,0
20240216,152700,441819635,2810,2810,2810,2810,0
20240216,152600,441819635,2810,2810,2810,2810,0
20240216,152500,441819635,2810,2810,2810,2810,0
20240216,152400,441819635,2810,2810,2810,2810,0
20240216,152300,441819635,2810,2810,2810,2810,0
20240216,152200,441819635,2810,2810,2810,2810,0
20240216,152100,441819635,2810,2810,2810,2810,0
20240216,152000,441819635,2810,2810,2810,2810,0
20240216,151900,441819635,2810,2805,2810,2800,2452
20240216,151800,434944140,2805,2805,2805,2800,253
20240216,151700,434235730,2805,2800,2805,2800,63
20240216,151600,434059075,2805,2805,2805,2800,680
20240216,151500,432151730,2805,2800,2805,2800,22
20240216,151400,432090115,2805,2800,2805,2800,113
20240216,151300,431773705,2805,2795,2805,2795,284
20240216,151200,430978540,2800,2800,2805,2800,1210
20240216,151100,427585180,2805,2800,2805,2800,238
20240216,151000,426918760,2805,2805,2805,2800,97
20240216,150900,426646730,2805,2795,2805,2795,84
20240216,150800,426411515,2805,2795,2805,2795,90
20240216,150700,426159825,2805,2795,2805,2795,12
20240216,150600,426126275,2805,2800,2805,2795,597
20240216,150500,424454460,2805,2800,2805,2800,12
20240216,150400,424420855,2805,2800,2805,2795,582
20240216,150300,422790955,2805,2800,2805,2800,1043
20240216,150200,419865440,2800,2805,2805,2800,231
20240216,150100,419218625,2800,2800,2805,2800,15
20240216,150000,419176620,2805,2800,2805,2800,12
20240216,145900,419143015,2805,2805,2805,2800,30
20240216,145800,419059000,2800,2800,2805,2800,58
20240216,145700,418896590,2800,2795,2800,2795,190
20240216,145600,418364645,2800,2800,2805,2795,795
20240216,145500,416138700,2805,2800,2805,2800,325
20240216,145400,415228685,2805,2800,2805,2795,537
20240216,145300,413725020,2805,2805,2805,2800,151
20240216,145200,413301705,2795,2805,2805,2795,3225
20240216,145100,404287760,2795,2805,2810,2795,880
20240216,145000,401824345,2805,2810,2810,2795,22
20240216,144900,401762695,2810,2815,2820,2800,2149
20240216,144800,395719905,2820,2810,2820,2810,1870
20240216,144700,390459885,2815,2815,2820,2810,3220
20240216,144600,381395635,2815,2815,2815,2800,1013
20240216,144500,378544220,2815,2810,2815,2810,356
20240216,144400,377543855,2810,2810,2810,2805,1866
20240216,144300,372308775,2815,2810,2815,2810,20
20240216,144200,372252565,2815,2810,2815,2805,2023
20240216,144100,366570590,2815,2810,2815,2810,44
20240216,144000,366446795,2815,2810,2815,2810,1367
20240216,143900,362600040,2815,2805,2820,2805,1817
20240216,143800,357486835,2815,2815,2820,2805,12554
20240216,143700,322198435,2820,2810,2820,2810,618
20240216,143600,320457825,2815,2795,2815,2795,4824
20240216,143500,306913480,2795,2795,2795,2795,371
20240216,143400,305876535,2795,2795,2795,2790,3
20240216,143300,305868155,2800,2795,2800,2795,61
20240216,143200,305697635,2800,2795,2800,2790,1057
20240216,143100,302743325,2795,2795,2795,2795,1
20240216,143000,302740530,2795,2795,2795,2795,0
20240216,142900,302740530,2795,2790,2795,2790,11
20240216,142800,302709835,2795,2795,2795,2795,0
20240216,142700,302709835,2795,2790,2795,2790,241
20240216,142600,302037440,2795,2790,2795,2790,19
20240216,142500,301984410,2795,2790,2795,2790,82
20240216,142400,301755595,2790,2790,2790,2790,213
20240216,142300,301161325,2790,2790,2790,2790,21
20240216,142200,301102735,2790,2790,2790,2790,0
20240216,142100,301102735,2790,2790,2790,2790,1
20240216,142000,301099945,2790,2775,2790,2775,98
20240216,141900,300826540,2790,2790,2790,2790,1
20240216,141800,300823750,2775,2785,2790,2775,1600
20240216,141700,296382885,2790,2780,2790,2780,1029
20240216,141600,293519085,2785,2785,2785,2785,0
20240216,141500,293519085,2785,2785,2785,2780,240
20240216,141400,292850700,2785,2780,2785,2780,264
20240216,141300,292116775,2785,2785,2785,2785,0
20240216,141200,292116775,2785,2785,2785,2785,0
20240216,141100,292116775,2785,2785,2785,2785,110
20240216,141000,291810425,2785,2785,2785,2785,0
20240216,140900,291810425,2785,2780,2785,2770,2487
20240216,140800,284914110,2785,2780,2785,2780,21
20240216,140700,284855725,2785,2785,2785,2785,6
20240216,140600,284839015,2785,2785,2785,2785,0
20240216,140500,284839015,2785,2770,2785,2770,450
20240216,140400,283589010,2780,2775,2780,2775,858
20240216,140300,281208050,2780,2780,2780,2780,0
20240216,140200,281208050,2780,2780,2780,2780,0
20240216,140100,281208050,2780,2780,2780,2780,0
20240216,140000,281208050,2780,2780,2780,2780,0
20240216,135900,281208050,2780,2780,2780,2780,2
20240216,135800,281202490,2785,2775,2785,2775,1959
20240216,135700,275761460,2780,2775,2780,2775,433
20240216,135600,274559875,2780,2775,2780,2775,3
20240216,135500,274551545,2780,2775,2780,2775,384
20240216,135400,273485940,2775,2775,2775,2770,607
20240216,135300,271804515,2780,2775,2780,2770,602
20240216,135200,270136180,2780,2775,2780,2775,356
20240216,135100,269147010,2780,2780,2780,2780,0
20240216,135000,269147010,2780,2780,2780,2780,1
20240216,134900,269144230,2770,2770,2770,2770,719
20240216,134800,267152600,2780,2770,2780,2770,201
20240216,134700,266595820,2780,2765,2780,2760,831
20240216,134600,264300845,2780,2780,2780,2780,50
20240216,134500,264161845,2780,2780,2780,2780,0
20240216,134400,264161845,2780,2775,2780,2775,1798
20240216,134300,259164370,2775,2770,2780,2770,1051
20240216,134200,256252970,2770,2765,2770,2760,112
20240216,134100,255943300,2770,2770,2770,2765,242
20240216,134000,255273460,2780,2780,2780,2780,0
20240216,133900,255273460,2780,2775,2780,2775,311
20240216,133800,254410380,2775,2775,2775,2775,0
20240216,133700,254410380,2775,2775,2775,2775,0
20240216,133600,254410380,2775,2775,2775,2775,0
20240216,133500,254410380,2775,2765,2775,2765,854
20240216,133400,252046595,2770,2770,2770,2770,7
20240216,133300,252027205,2775,2770,2775,2770,7022
20240216,133200,232550715,2765,2760,2765,2760,1100
20240216,133100,229509715,2765,2765,2765,2765,1
20240216,133000,229506950,2745,2760,2760,2745,1221
20240216,132900,226154155,2765,2760,2765,2760,72
20240216,132800,225955430,2760,2760,2760,2760,186
20240216,132700,225442070,2760,2760,2760,2760,0
20240216,132600,225442070,2760,2760,2760,2760,0
20240216,132500,225442070,2760,2760,2760,2760,1
20240216,132400,225439310,2760,2760,2760,2760,0
20240216,132300,225439310,2760,2760,2760,2760,0
20240216,132200,225439310,2760,2755,2760,2755,134
20240216,132100,225070135,2760,2760,2760,2760,2
20240216,132000,225064615,2760,2760,2760,2755,1101
20240216,131900,222030855,2760,2760,2760,2760,0
20240216,131800,222030855,2760,2760,2760,2760,422
20240216,131700,220866135,2765,2760,2765,2760,46
20240216,131600,220739170,2765,2765,2765,2765,0
20240216,131500,220739170,2765,2770,2770,2765,41
20240216,131400,220625605,2770,2770,2770,2770,12
20240216,131300,220592365,2775,2765,2775,2765,6
20240216,131200,220575765,2775,2770,2775,2765,229
20240216,131100,219941170,2775,2775,2775,2775,0
20240216,131000,219941170,2775,2775,2780,2775,69
20240216,130900,219749690,2775,2765,2780,2765,319
20240216,130800,218867405,2765,2775,2780,2765,28
20240216,130700,218789750,2780,2775,2780,2765,81
20240216,130600,218564955,2780,2770,2780,2770,731
20240216,130500,216537665,2770,2760,2770,2760,808
20240216,130400,214305195,2760,2750,2760,2750,13
20240216,130300,214269435,2760,2760,2760,2760,0
20240216,130200,214269435,2760,2760,2760,2760,1599
20240216,130100,209856195,2760,2760,2760,2760,0
20240216,130000,209856195,2760,2760,2760,2760,2
20240216,125900,209850675,2760,2755,2760,2755,14286
20240216,125800,170421905,2755,2755,2755,2755,631
20240216,125700,168683500,2755,2750,2755,2750,1521
20240216,125600,164500745,2750,2750,2750,2750,11
20240216,125500,164470495,2750,2750,2750,2750,0
20240216,125400,164470495,2750,2750,2750,2750,4
20240216,125300,164459495,2750,2750,2750,2750,0
20240216,125200,164459495,2750,2750,2750,2750,0
20240216,125100,164459495,2750,2750,2750,2750,0
20240216,125000,164459495,2750,2750,2750,2750,0
20240216,124900,164459495,2750,2750,2750,2750,72
20240216,124800,164261495,2750,2750,2750,2750,0
20240216,124700,164261495,2750,2745,2750,2745,1059
20240216,124600,161354535,2745,2745,2745,2745,0
20240216,124500,161354535,2745,2745,2745,2745,0
20240216,124400,161354535,2745,2745,2745,2745,0
20240216,124300,161354535,2745,2740,2745,2740,360
20240216,124200,160368130,2740,2740,2740,2740,0
20240216,124100,160368130,2740,2740,2740,2740,221
20240216,124000,159762590,2745,2745,2745,2745,0
20240216,123900,159762590,2745,2745,2745,2745,0
20240216,123800,159762590,2745,2745,2745,2745,0
20240216,123700,159762590,2745,2745,2745,2745,0
20240216,123600,159762590,2745,2745,2745,2745,0
20240216,123500,159762590,2745,2740,2745,2740,1960
20240216,123400,154391295,2740,2740,2740,2740,2
20240216,123300,154385815,2740,2740,2740,2740,0
20240216,123200,154385815,2740,2740,2740,2740,0
20240216,123100,154385815,2740,2740,2740,2740,0
20240216,123000,154385815,2740,2740,2740,2740,0
20240216,122900,154385815,2740,2740,2740,2740,0
20240216,122800,154385815,2740,2740,2740,2740,0
20240216,122700,154385815,2740,2735,2740,2735,71
20240216,122600,154191295,2740,2725,2740,2725,3060
20240216,122500,145823230,2730,2725,2730,2725,102
20240216,122400,145544775,2730,2730,2730,2730,0
20240216,122300,145544775,2730,2725,2730,2720,458
20240216,122200,144295850,2725,2725,2725,2725,0
20240216,122100,144295850,2725,2725,2725,2725,0
20240216,122000,144295850,2725,2730,2730,2725,200
20240216,121900,143750350,2730,2730,2730,2730,0
20240216,121800,143750350,2730,2730,2730,2730,0
20240216,121700,143750350,2730,2730,2730,2730,0
20240216,121600,143750350,2730,2725,2730,2720,224
20240216,121500,143140435,2730,2730,2730,2725,576
20240216,121400,141568055,2730,2730,2730,2730,0
20240216,121300,141568055,2730,2730,2730,2730,0
20240216,121200,141568055,2730,2730,2730,2730,0
20240216,121100,141568055,2730,2730,2730,2730,0
20240216,121000,141568055,2730,2730,2730,2730,0
20240216,120900,141568055,2730,2730,2730,2730,0
20240216,120800,141568055,2730,2730,2730,2730,0
20240216,120700,141568055,2730,2730,2730,2730,0
20240216,120600,141568055,2730,2730,2730,2730,0
20240216,120500,141568055,2730,2730,2730,2730,0
20240216,120400,141568055,2730,2730,2730,2730,0
20240216,120300,141568055,2730,2730,2730,2730,0
20240216,120200,141568055,2730,2730,2730,2720,102
20240216,120100,141290595,2730,2730,2730,2730,0
20240216,120000,141290595,2730,2730,2730,2730,0
20240216,115900,141290595,2730,2730,2730,2730,0
20240216,115800,141290595,2730,2730,2730,2730,0
20240216,115700,141290595,2730,2730,2730,2730,0
20240216,115600,141290595,2730,2720,2730,2720,450
20240216,115500,140066585,2730,2725,2730,2725,52
20240216,115400,139924880,2730,2730,2730,2730,0
20240216,115300,139924880,2730,2730,2730,2730,0
20240216,115200,139924880,2730,2730,2730,2730,0
20240216,115100,139924880,2730,2730,2730,2730,0
20240216,115000,139924880,2730,2730,2730,2730,0
20240216,114900,139924880,2730,2730,2730,2730,0
20240216,114800,139924880,2730,2725,2730,2725,201
20240216,114700,139377150,2730,2730,2730,2730,0
20240216,114600,139377150,2730,2730,2730,2730,0
20240216,114500,139377150,2730,2730,2730,2730,0
20240216,114400,139377150,2730,2730,2730,2730,0
20240216,114300,139377150,2730,2730,2730,2730,5
20240216,114200,139363500,2730,2730,2730,2730,0
20240216,114100,139363500,2730,2725,2730,2725,178
20240216,114000,138878445,2725,2725,2725,2725,1824
20240216,113900,133908045,2730,2730,2730,2730,0
20240216,113800,133908045,2730,2730,2730,2730,1
20240216,113700,133905315,2730,2730,2730,2725,201
20240216,113600,133357085,2730,2725,2730,2725,101
20240216,113500,133081855,2730,2730,2730,2730,0
20240216,113400,133081855,2730,2725,2730,2725,11
20240216,113300,133051875,2730,2730,2730,2730,1
20240216,113200,133049145,2730,2730,2730,2730,207
20240216,113100,132484035,2730,2730,2730,2730,5
20240216,113000,132470385,2730,2730,2730,2730,0
20240216,112900,132470385,2730,2730,2730,2730,0
20240216,112800,132470385,2730,2730,2730,2730,0
20240216,112700,132470385,2730,2730,2730,2730,0
20240216,112600,132470385,2730,2730,2730,2730,0
20240216,112500,132470385,2730,2730,2730,2730,0
20240216,112400,132470385,2730,2730,2730,2730,3
20240216,112300,132462195,2730,2730,2730,2730,0
20240216,112200,132462195,2730,2730,2730,2730,0
20240216,112100,132462195,2730,2730,2730,2730,0
20240216,112000,132462195,2730,2730,2730,2730,0
20240216,111900,132462195,2730,2730,2730,2730,0
20240216,111800,132462195,2730,2730,2730,2730,0
20240216,111700,132462195,2730,2730,2730,2730,1
20240216,111600,132459465,2730,2730,2730,2730,0
20240216,111500,132459465,2730,2730,2730,2730,0
20240216,111400,132459465,2730,2730,2730,2730,0
20240216,111300,132459465,2730,2730,2730,2730,0
20240216,111200,132459465,2730,2730,2730,2730,0
20240216,111100,132459465,2730,2730,2730,2730,6
20240216,111000,132443085,2730,2730,2730,2730,0
20240216,110900,132443085,2730,2725,2730,2725,14
20240216,110800,132404930,2730,2730,2730,2730,0
20240216,110700,132404930,2730,2730,2730,2730,0
20240216,110600,132404930,2730,2730,2730,2730,0
20240216,110500,132404930,2730,2730,2730,2730,0
20240216,110400,132404930,2730,2730,2730,2720,1002
20240216,110300,129679470,2720,2730,2730,2720,4050
20240216,110200,118662970,2730,2730,2730,2730,0
20240216,110100,118662970,2730,2730,2730,2730,0
20240216,110000,118662970,2730,2730,2730,2730,100
20240216,105900,118389970,2730,2730,2730,2730,0
20240216,105800,118389970,2730,2720,2730,2720,15
20240216,105700,118349100,2730,2730,2730,2730,0
20240216,105600,118349100,2730,2720,2730,2720,956
20240216,105500,115748510,2730,2720,2730,2720,5
20240216,105400,115734900,2730,2730,2730,2730,8
20240216,105300,115713060,2730,2730,2730,2730,0
20240216,105200,115713060,2730,2720,2730,2720,234
20240216,105100,115076540,2735,2735,2735,2735,0
20240216,105000,115076540,2735,2735,2735,2735,0
20240216,104900,115076540,2735,2720,2735,2720,438
20240216,104800,113884780,2735,2720,2735,2720,54
20240216,104700,113737150,2735,2730,2735,2720,11
20240216,104600,113707150,2735,2730,2735,2730,10
20240216,104500,113679845,2735,2730,2735,2730,183
20240216,104400,113180245,2735,2720,2735,2720,256
20240216,104300,112481400,2730,2725,2730,2715,1011
20240216,104200,109730965,2730,2730,2735,2725,41
20240216,104100,109619030,2735,2730,2735,2730,16
20240216,104000,109575335,2735,2725,2735,2725,5
20240216,103900,109561700,2735,2730,2735,2725,10
20240216,103800,109534385,2735,2725,2735,2725,5
20240216,103700,109520750,2735,2725,2735,2725,5
20240216,103600,109507115,2735,2725,2735,2725,5
20240216,103500,109493480,2735,2725,2735,2725,5
20240216,103400,109479845,2735,2725,2735,2725,5
20240216,103300,109466210,2735,2725,2735,2725,5
20240216,103200,109452575,2735,2725,2735,2725,5
20240216,103100,109438940,2735,2725,2735,2725,5
20240216,103000,109425305,2735,2725,2735,2725,5
20240216,102900,109411670,2735,2735,2735,2725,10
20240216,102800,109384360,2735,2735,2735,2725,6
20240216,102700,109367990,2735,2735,2735,2725,51
20240216,102600,109228760,2730,2730,2730,2730,7
20240216,102500,109209650,2735,2735,2735,2730,8
20240216,102400,109187790,2735,2730,2735,2730,3
20240216,102300,109179595,2735,2730,2735,2730,51
20240216,102200,109040360,2730,2720,2730,2720,978
20240216,102100,106375325,2725,2720,2725,2720,5
20240216,102000,106361720,2725,2725,2725,2720,6
20240216,101900,106345390,2720,2725,2725,2720,26
20240216,101800,106274615,2725,2715,2725,2715,5
20240216,101700,106261030,2725,2715,2725,2715,10
20240216,101600,106233860,2725,2725,2725,2715,6
20240216,101500,106217550,2725,2715,2725,2715,5
20240216,101400,106203965,2725,2725,2725,2715,5
20240216,101300,106190360,2725,2720,2725,2715,644
20240216,101200,104440885,2725,2720,2725,2720,5
20240216,101100,104427280,2725,2725,2725,2720,205
20240216,101000,103869165,2725,2725,2725,2720,106
20240216,100900,103580520,2720,2720,2725,2720,9
20240216,100800,103556035,2725,2720,2725,2720,9
20240216,100700,103531530,2725,2715,2725,2715,85
20240216,100600,103300735,2725,2725,2725,2715,55
20240216,100500,103150900,2725,2720,2725,2715,10
20240216,100400,103123715,2725,2725,2725,2720,218
20240216,100300,102529685,2725,2720,2725,2720,31
20240216,100200,102445355,2725,2720,2730,2720,1343
20240216,100100,98792380,2730,2720,2730,2720,5
20240216,100000,98778770,2730,2730,2730,2730,2
20240216,095900,98773310,2730,2720,2730,2715,7743
20240216,095800,77735765,2720,2720,2720,2715,3044
20240216,095700,69460445,2735,2720,2735,2720,1010
20240216,095600,66703220,2730,2730,2730,2720,177
20240216,095500,66220045,2720,2735,2735,2720,11
20240216,095400,66190025,2735,2725,2735,2720,13
20240216,095300,66154575,2730,2725,2735,2725,6
20240216,095200,66138210,2735,2725,2735,2725,12
20240216,095100,66105490,2740,2725,2740,2725,707
20240216,095000,64178900,2740,2725,2740,2725,3
20240216,094900,64170710,2740,2730,2740,2725,181
20240216,094800,63674860,2740,2730,2740,2730,3
20240216,094700,63666660,2740,2730,2740,2730,3
20240216,094600,63658460,2740,2735,2740,2730,37
20240216,094500,63557415,2740,2740,2740,2740,0
20240216,094400,63557415,2740,2735,2740,2735,201
20240216,094300,63007675,2745,2735,2745,2730,2033
20240216,094200,57438850,2735,2735,2735,2735,0
20240216,094100,57438850,2735,2735,2735,2735,1
20240216,094000,57436115,2735,2735,2735,2735,0
20240216,093900,57436115,2735,2735,2735,2735,0
20240216,093800,57436115,2735,2735,2735,2735,0
20240216,093700,57436115,2735,2735,2735,2735,5
20240216,093600,57422440,2735,2735,2735,2735,0
20240216,093500,57422440,2735,2735,2735,2735,0
20240216,093400,57422440,2735,2720,2735,2720,551
20240216,093300,55923455,2725,2735,2735,2725,886
20240216,093200,53509035,2735,2725,2735,2725,319
20240216,093100,52638240,2735,2725,2735,2720,381
20240216,093000,51601265,2735,2735,2735,2735,1
20240216,092900,51598530,2740,2730,2740,2730,234
20240216,092800,50958840,2730,2725,2730,2725,332
20240216,092700,50054135,2730,2730,2730,2730,0
20240216,092600,50054135,2730,2725,2730,2720,2171
20240216,092500,44138640,2730,2720,2730,2720,201
20240216,092400,43591910,2735,2730,2735,2720,1332
20240216,092300,39958390,2730,2730,2730,2725,2201
20240216,092200,33960655,2740,2725,2740,2725,2
20240216,092100,33955190,2740,2725,2745,2725,27
20240216,092000,33881425,2745,2725,2745,2725,8
20240216,091900,33859535,2745,2735,2745,2735,294
20240216,091800,33055395,2745,2725,2745,2725,10
20240216,091700,33028045,2745,2735,2745,2725,6
20240216,091600,33011625,2745,2740,2745,2725,1183
20240216,091500,29772850,2740,2730,2740,2725,494
20240216,091400,28424695,2740,2740,2740,2740,12
20240216,091300,28391815,2745,2730,2745,2730,80
20240216,091200,28173400,2745,2730,2745,2725,2522
20240216,091100,21291210,2735,2745,2745,2735,1003
20240216,091000,18542985,2740,2740,2745,2725,304
20240216,090900,17713015,2745,2745,2745,2725,303
20240216,090800,16887280,2745,2730,2745,2730,1010
20240216,090700,14117405,2730,2725,2730,2725,1368
20240216,090600,10387765,2730,2730,2730,2730,0
20240216,090500,10387765,2730,2740,2740,2715,1172
20240216,090400,7185300,2745,2745,2745,2745,0
20240216,090300,7185300,2745,2735,2745,2730,2173
20240216,090200,1252660,2750,2750,2750,2750,0
20240216,090100,1252660,2750,2750,2750,2750,0
20240216,090000,1252660,2750,2735,2750,2735,458