stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,190800,1327059565,2540,2540,2540,2540,1901
20240214,190700,1327059565,2540,2540,2540,2540,0
20240214,190600,1327059565,2540,2540,2540,2540,0
20240214,190500,1327059565,2540,2540,2540,2540,0
20240214,190400,1327059565,2540,2540,2540,2540,0
20240214,190300,1327059565,2540,2540,2540,2540,0
20240214,190200,1327059565,2540,2540,2540,2540,0
20240214,190100,1327059565,2540,2540,2540,2540,0
20240214,190000,1327059565,2540,2540,2540,2540,0
20240214,185900,1327059565,2540,2540,2540,2540,0
20240214,185800,1327059565,2540,2540,2540,2540,0
20240214,185700,1327059565,2540,2540,2540,2540,0
20240214,185600,1327059565,2540,2540,2540,2540,0
20240214,185500,1327059565,2540,2540,2540,2540,0
20240214,185400,1327059565,2540,2540,2540,2540,0
20240214,185300,1327059565,2540,2540,2540,2540,0
20240214,185200,1327059565,2540,2540,2540,2540,0
20240214,185100,1327059565,2540,2540,2540,2540,0
20240214,185000,1327059565,2540,2540,2540,2540,0
20240214,184900,1327059565,2540,2540,2540,2540,0
20240214,184800,1327059565,2540,2540,2540,2540,0
20240214,184700,1327059565,2540,2540,2540,2540,0
20240214,184600,1327059565,2540,2540,2540,2540,0
20240214,184500,1327059565,2540,2540,2540,2540,0
20240214,184400,1327059565,2540,2540,2540,2540,0
20240214,184300,1327059565,2540,2540,2540,2540,0
20240214,184200,1327059565,2540,2540,2540,2540,0
20240214,184100,1327059565,2540,2540,2540,2540,0
20240214,184000,1327059565,2540,2540,2540,2540,0
20240214,183900,1327059565,2540,2540,2540,2540,0
20240214,183800,1327059565,2540,2540,2540,2540,1901
20240214,183700,1327059565,2540,2540,2540,2540,0
20240214,183600,1327059565,2540,2540,2540,2540,0
20240214,183500,1327059565,2540,2540,2540,2540,0
20240214,183400,1327059565,2540,2540,2540,2540,0
20240214,183300,1327059565,2540,2540,2540,2540,0
20240214,183200,1327059565,2540,2540,2540,2540,0
20240214,183100,1327059565,2540,2540,2540,2540,0
20240214,183000,1327059565,2540,2540,2540,2540,0
20240214,182900,1327059565,2540,2540,2540,2540,0
20240214,182800,1327059565,2540,2540,2540,2540,0
20240214,182700,1327059565,2540,2540,2540,2540,0
20240214,182600,1327059565,2540,2540,2540,2540,0
20240214,182500,1327059565,2540,2540,2540,2540,0
20240214,182400,1327059565,2540,2540,2540,2540,0
20240214,182300,1327059565,2540,2540,2540,2540,0
20240214,182200,1327059565,2540,2540,2540,2540,0
20240214,182100,1327059565,2540,2540,2540,2540,0
20240214,182000,1327059565,2540,2540,2540,2540,0
20240214,181900,1327059565,2540,2540,2540,2540,0
20240214,181800,1327059565,2540,2540,2540,2540,0
20240214,181700,1327059565,2540,2540,2540,2540,0
20240214,181600,1327059565,2540,2540,2540,2540,0
20240214,181500,1327059565,2540,2540,2540,2540,0
20240214,181400,1327059565,2540,2540,2540,2540,0
20240214,181300,1327059565,2540,2540,2540,2540,0
20240214,181200,1327059565,2540,2540,2540,2540,0
20240214,181100,1327059565,2540,2540,2540,2540,0
20240214,181000,1327059565,2540,2540,2540,2540,0
20240214,180900,1327059565,2540,2540,2540,2540,0
20240214,180800,1327059565,2540,2540,2540,2540,1901
20240214,180700,1327059565,2540,2540,2540,2540,0
20240214,180600,1327059565,2540,2540,2540,2540,0
20240214,180500,1327059565,2540,2540,2540,2540,0
20240214,180400,1327059565,2540,2540,2540,2540,0
20240214,180300,1327059565,2540,2540,2540,2540,0
20240214,180200,1327059565,2540,2540,2540,2540,0
20240214,180100,1327059565,2540,2540,2540,2540,0
20240214,180000,1327059565,2540,2540,2540,2540,0
20240214,175900,1327059565,2540,2540,2540,2540,0
20240214,175800,1327059565,2540,2540,2540,2540,0
20240214,175700,1327059565,2540,2540,2540,2540,0
20240214,175600,1327059565,2540,2540,2540,2540,0
20240214,175500,1327059565,2540,2540,2540,2540,0
20240214,175400,1327059565,2540,2540,2540,2540,0
20240214,175300,1327059565,2540,2540,2540,2540,0
20240214,175200,1327059565,2540,2540,2540,2540,0
20240214,175100,1327059565,2540,2540,2540,2540,0
20240214,175000,1327059565,2540,2540,2540,2540,0
20240214,174900,1327059565,2540,2540,2540,2540,0
20240214,174800,1327059565,2540,2540,2540,2540,0
20240214,174700,1327059565,2540,2540,2540,2540,0
20240214,174600,1327059565,2540,2540,2540,2540,0
20240214,174500,1327059565,2540,2540,2540,2540,0
20240214,174400,1327059565,2540,2540,2540,2540,0
20240214,174300,1327059565,2540,2540,2540,2540,0
20240214,174200,1327059565,2540,2540,2540,2540,0
20240214,174100,1327059565,2540,2540,2540,2540,0
20240214,174000,1327059565,2540,2540,2540,2540,0
20240214,173900,1327059565,2540,2540,2540,2540,0
20240214,173800,1327059565,2540,2540,2540,2540,1901
20240214,173700,1327059565,2540,2540,2540,2540,0
20240214,173600,1327059565,2540,2540,2540,2540,0
20240214,173500,1327059565,2540,2540,2540,2540,0
20240214,173400,1327059565,2540,2540,2540,2540,0
20240214,173300,1327059565,2540,2540,2540,2540,0
20240214,173200,1327059565,2540,2540,2540,2540,0
20240214,173100,1327059565,2540,2540,2540,2540,0
20240214,173000,1327059565,2540,2540,2540,2540,0
20240214,172900,1327059565,2540,2540,2540,2540,0
20240214,172800,1327059565,2540,2540,2540,2540,0
20240214,172700,1327059565,2540,2540,2540,2540,0
20240214,172600,1327059565,2540,2540,2540,2540,0
20240214,172500,1327059565,2540,2540,2540,2540,0
20240214,172400,1327059565,2540,2540,2540,2540,0
20240214,172300,1327059565,2540,2540,2540,2540,0
20240214,172200,1327059565,2540,2540,2540,2540,0
20240214,172100,1327059565,2540,2540,2540,2540,0
20240214,172000,1327059565,2540,2540,2540,2540,0
20240214,171900,1327059565,2540,2540,2540,2540,0
20240214,171800,1327059565,2540,2540,2540,2540,0
20240214,171700,1327059565,2540,2540,2540,2540,0
20240214,171600,1327059565,2540,2540,2540,2540,0
20240214,171500,1327059565,2540,2540,2540,2540,0
20240214,171400,1327059565,2540,2540,2540,2540,0
20240214,171300,1327059565,2540,2540,2540,2540,0
20240214,171200,1327059565,2540,2540,2540,2540,0
20240214,171100,1327059565,2540,2540,2540,2540,0
20240214,171000,1327059565,2540,2540,2540,2540,0
20240214,170900,1327059565,2540,2540,2540,2540,0
20240214,170800,1327059565,2540,2540,2540,2540,1901
20240214,170700,1327059565,2540,2540,2540,2540,0
20240214,170600,1327059565,2540,2540,2540,2540,0
20240214,170500,1327059565,2540,2540,2540,2540,0
20240214,170400,1327059565,2540,2540,2540,2540,0
20240214,170300,1327059565,2540,2540,2540,2540,0
20240214,170200,1327059565,2540,2540,2540,2540,0
20240214,170100,1327059565,2540,2540,2540,2540,0
20240214,170000,1327059565,2540,2540,2540,2540,0
20240214,165900,1327059565,2540,2540,2540,2540,0
20240214,165800,1327059565,2540,2540,2540,2540,0
20240214,165700,1327059565,2540,2540,2540,2540,0
20240214,165600,1327059565,2540,2540,2540,2540,0
20240214,165500,1327059565,2540,2540,2540,2540,0
20240214,165400,1327059565,2540,2540,2540,2540,0
20240214,165300,1327059565,2540,2540,2540,2540,0
20240214,165200,1327059565,2540,2540,2540,2540,0
20240214,165100,1327059565,2540,2540,2540,2540,0
20240214,165000,1327059565,2540,2540,2540,2540,0
20240214,164900,1327059565,2540,2540,2540,2540,0
20240214,164800,1327059565,2540,2540,2540,2540,0
20240214,164700,1327059565,2540,2540,2540,2540,0
20240214,164600,1327059565,2540,2540,2540,2540,0
20240214,164500,1327059565,2540,2540,2540,2540,0
20240214,164400,1327059565,2540,2540,2540,2540,0
20240214,164300,1327059565,2540,2540,2540,2540,0
20240214,164200,1327059565,2540,2540,2540,2540,0
20240214,164100,1327059565,2540,2540,2540,2540,0
20240214,164000,1327059565,2540,2540,2540,2540,0
20240214,163900,1327059565,2540,2540,2540,2540,0
20240214,163800,1327059565,2540,2540,2540,2540,1901
20240214,163700,1327059565,2540,2540,2540,2540,0
20240214,163600,1327059565,2540,2540,2540,2540,0
20240214,163500,1327059565,2540,2540,2540,2540,0
20240214,163400,1327059565,2540,2540,2540,2540,0
20240214,163300,1327059565,2540,2540,2540,2540,0
20240214,163200,1327059565,2540,2540,2540,2540,0
20240214,163100,1327059565,2540,2540,2540,2540,0
20240214,163000,1327059565,2540,2540,2540,2540,0
20240214,162900,1327059565,2540,2540,2540,2540,0
20240214,162800,1327059565,2540,2540,2540,2540,0
20240214,162700,1327059565,2540,2540,2540,2540,0
20240214,162600,1327059565,2540,2540,2540,2540,0
20240214,162500,1327059565,2540,2540,2540,2540,0
20240214,162400,1327059565,2540,2540,2540,2540,0
20240214,162300,1327059565,2540,2540,2540,2540,0
20240214,162200,1327059565,2540,2540,2540,2540,0
20240214,162100,1327059565,2540,2540,2540,2540,0
20240214,162000,1327059565,2540,2540,2540,2540,0
20240214,161900,1327059565,2540,2540,2540,2540,0
20240214,161800,1327059565,2540,2540,2540,2540,0
20240214,161700,1327059565,2540,2540,2540,2540,0
20240214,161600,1327059565,2540,2540,2540,2540,0
20240214,161500,1327059565,2540,2540,2540,2540,0
20240214,161400,1327059565,2540,2540,2540,2540,0
20240214,161300,1327059565,2540,2540,2540,2540,0
20240214,161200,1327059565,2540,2540,2540,2540,0
20240214,161100,1327059565,2540,2540,2540,2540,0
20240214,161000,1327059565,2540,2540,2540,2540,0
20240214,160900,1327059565,2540,2540,2540,2540,0
20240214,160800,1327059565,2540,2540,2540,2540,1901
20240214,160700,1327059565,2540,2540,2540,2540,0
20240214,160600,1327059565,2540,2540,2540,2540,0
20240214,160500,1327059565,2540,2540,2540,2540,0
20240214,160400,1327059565,2540,2540,2540,2540,0
20240214,160300,1327059565,2540,2540,2540,2540,0
20240214,160200,1327059565,2540,2540,2540,2540,0
20240214,160100,1327059565,2540,2540,2540,2540,0
20240214,160000,1327059565,2540,2540,2540,2540,0
20240214,155900,1327059565,2540,2540,2540,2540,0
20240214,155800,1327059565,2540,2540,2540,2540,0
20240214,155700,1327059565,2540,2540,2540,2540,0
20240214,155600,1327059565,2540,2540,2540,2540,0
20240214,155500,1327059565,2540,2540,2540,2540,0
20240214,155400,1327059565,2540,2540,2540,2540,0
20240214,155300,1327059565,2540,2540,2540,2540,0
20240214,155200,1327059565,2540,2540,2540,2540,0
20240214,155100,1327059565,2540,2540,2540,2540,0
20240214,155000,1327059565,2540,2540,2540,2540,0
20240214,154900,1327059565,2540,2540,2540,2540,0
20240214,154800,1327059565,2540,2540,2540,2540,0
20240214,154700,1327059565,2540,2540,2540,2540,0
20240214,154600,1327059565,2540,2540,2540,2540,0
20240214,154500,1327059565,2540,2540,2540,2540,0
20240214,154400,1327059565,2540,2540,2540,2540,0
20240214,154300,1327059565,2540,2540,2540,2540,0
20240214,154200,1327059565,2540,2540,2540,2540,0
20240214,154100,1327059565,2540,2540,2540,2540,0
20240214,154000,1327059565,2540,2540,2540,2540,0
20240214,153900,1327059565,2540,2540,2540,2540,0
20240214,153800,1327059565,2540,2540,2540,2540,1901
20240214,153700,1327059565,2540,2540,2540,2540,0
20240214,153600,1327059565,2540,2540,2540,2540,0
20240214,153500,1327059565,2540,2540,2540,2540,0
20240214,153400,1327059565,2540,2540,2540,2540,0
20240214,153300,1327059565,2540,2540,2540,2540,0
20240214,153200,1327059565,2540,2540,2540,2540,0
20240214,153100,1327059565,2540,2540,2540,2540,0
20240214,153000,1327059565,2540,2540,2540,2540,1901
20240214,152900,1322231025,2535,2535,2535,2535,0
20240214,152800,1322231025,2535,2535,2535,2535,0
20240214,152700,1322231025,2535,2535,2535,2535,0
20240214,152600,1322231025,2535,2535,2535,2535,0
20240214,152500,1322231025,2535,2535,2535,2535,0
20240214,152400,1322231025,2535,2535,2535,2535,0
20240214,152300,1322231025,2535,2535,2535,2535,0
20240214,152200,1322231025,2535,2535,2535,2535,0
20240214,152100,1322231025,2535,2535,2535,2535,0
20240214,152000,1322231025,2535,2535,2535,2535,0
20240214,151900,1322231025,2535,2535,2545,2535,217
20240214,151800,1321680920,2535,2545,2545,2535,2251
20240214,151700,1315962540,2540,2545,2545,2540,800
20240214,151600,1313930535,2545,2545,2545,2540,162
20240214,151500,1313518350,2545,2545,2545,2545,3
20240214,151400,1313510715,2545,2545,2545,2545,161
20240214,151300,1313100970,2545,2540,2545,2540,341
20240214,151200,1312233130,2540,2540,2540,2540,200
20240214,151100,1311725130,2540,2540,2540,2540,394
20240214,151000,1310724370,2540,2540,2545,2540,94
20240214,150900,1310485580,2540,2540,2540,2540,340
20240214,150800,1309621980,2540,2540,2545,2540,488
20240214,150700,1308382430,2540,2540,2540,2540,0
20240214,150600,1308382430,2540,2545,2545,2540,1055
20240214,150500,1305700230,2540,2545,2545,2540,698
20240214,150400,1303927305,2550,2545,2550,2540,2900
20240214,150300,1296557535,2540,2545,2545,2540,2741
20240214,150200,1289589995,2540,2540,2540,2540,0
20240214,150100,1289589995,2540,2550,2550,2540,703
20240214,150000,1287799345,2550,2550,2550,2550,1
20240214,145900,1287796795,2545,2545,2545,2545,0
20240214,145800,1287796795,2545,2540,2545,2540,5466
20240214,145700,1273886290,2545,2545,2545,2545,2357
20240214,145600,1267887725,2545,2545,2545,2540,231
20240214,145500,1267300830,2545,2545,2545,2545,164
20240214,145400,1266883450,2545,2545,2545,2545,200
20240214,145300,1266374450,2545,2545,2545,2545,2000
20240214,145200,1261284450,2540,2545,2545,2540,1050
20240214,145100,1258616165,2545,2545,2545,2545,755
20240214,145000,1256694690,2545,2545,2545,2545,234
20240214,144900,1256099160,2545,2545,2545,2545,264
20240214,144800,1255427280,2540,2540,2540,2540,1637
20240214,144700,1251269300,2540,2540,2540,2540,1879
20240214,144600,1246496640,2535,2545,2545,2535,1055
20240214,144500,1243818075,2545,2545,2545,2545,39
20240214,144400,1243718820,2545,2550,2550,2545,490
20240214,144300,1242471495,2550,2550,2550,2550,325
20240214,144200,1241642745,2545,2545,2545,2545,0
20240214,144100,1241642745,2545,2545,2545,2540,7558
20240214,144000,1222435080,2545,2545,2545,2545,832
20240214,143900,1220317640,2550,2550,2550,2550,500
20240214,143800,1219042640,2550,2545,2550,2545,1730
20240214,143700,1214639285,2545,2545,2545,2545,220
20240214,143600,1214079385,2545,2550,2550,2545,706
20240214,143500,1212281585,2550,2545,2555,2545,108
20240214,143400,1212006145,2555,2545,2555,2545,728
20240214,143300,1210147815,2545,2550,2550,2545,1577
20240214,143200,1206134095,2555,2550,2555,2550,1905
20240214,143100,1201276325,2545,2545,2545,2545,13
20240214,143000,1201243240,2550,2545,2550,2545,670
20240214,142900,1199535440,2550,2545,2550,2545,322
20240214,142800,1198714415,2545,2545,2545,2545,780
20240214,142700,1196729315,2550,2550,2550,2550,0
20240214,142600,1196729315,2550,2550,2550,2550,9
20240214,142500,1196706365,2555,2555,2555,2555,0
20240214,142400,1196706365,2555,2555,2555,2555,0
20240214,142300,1196706365,2555,2555,2555,2555,2
20240214,142200,1196701255,2555,2555,2555,2555,0
20240214,142100,1196701255,2555,2555,2555,2555,501
20240214,142000,1195421200,2545,2545,2545,2545,0
20240214,141900,1195421200,2545,2545,2545,2545,1920
20240214,141800,1190534800,2550,2550,2550,2550,1001
20240214,141700,1187982250,2550,2550,2550,2550,575
20240214,141600,1186516000,2550,2550,2550,2550,1522
20240214,141500,1182634900,2550,2555,2555,2550,3350
20240214,141400,1174089805,2555,2550,2560,2545,9934
20240214,141300,1148711685,2545,2540,2545,2540,31953
20240214,141200,1067448830,2535,2535,2535,2535,400
20240214,141100,1066434830,2535,2535,2535,2535,0
20240214,141000,1066434830,2535,2535,2535,2535,1902
20240214,140900,1061613260,2535,2540,2540,2535,4192
20240214,140800,1050968080,2540,2540,2540,2540,0
20240214,140700,1050968080,2540,2540,2540,2540,3460
20240214,140600,1042179680,2535,2535,2535,2535,196
20240214,140500,1041682820,2535,2535,2535,2535,144
20240214,140400,1041317780,2540,2540,2540,2540,0
20240214,140300,1041317780,2540,2535,2540,2535,1051
20240214,140200,1038653485,2535,2540,2540,2535,4344
20240214,140100,1027641440,2535,2535,2535,2535,500
20240214,140000,1026373940,2535,2535,2535,2535,154
20240214,135900,1025983550,2540,2540,2540,2540,0
20240214,135800,1025983550,2540,2540,2540,2540,2820
20240214,135700,1018820750,2540,2535,2540,2535,22
20240214,135600,1018764975,2535,2535,2535,2535,36
20240214,135500,1018673715,2535,2535,2535,2535,463
20240214,135400,1017500010,2540,2535,2540,2535,522
20240214,135300,1016176640,2540,2540,2540,2540,0
20240214,135200,1016176640,2540,2535,2540,2535,758
20240214,135100,1014254510,2535,2535,2535,2535,96
20240214,135000,1014011150,2535,2535,2535,2535,386
20240214,134900,1013032640,2535,2535,2535,2535,3804
20240214,134800,1003389500,2530,2530,2530,2530,1
20240214,134700,1003386970,2530,2530,2530,2530,26
20240214,134600,1003321190,2530,2530,2530,2530,249
20240214,134500,1002691220,2530,2530,2530,2530,1856
20240214,134400,997995540,2530,2530,2530,2530,636
20240214,134300,996386460,2530,2530,2530,2530,8
20240214,134200,996366220,2530,2530,2535,2530,140
20240214,134100,996011870,2530,2535,2535,2530,86
20240214,134000,995793875,2535,2535,2535,2535,1
20240214,133900,995791340,2530,2530,2530,2530,13
20240214,133800,995758450,2535,2535,2535,2535,0
20240214,133700,995758450,2535,2530,2535,2530,374
20240214,133600,994812220,2530,2530,2530,2530,170
20240214,133500,994382120,2535,2535,2535,2535,0
20240214,133400,994382120,2535,2535,2535,2535,120
20240214,133300,994077920,2535,2535,2535,2535,100
20240214,133200,993824420,2535,2535,2535,2535,2
20240214,133100,993819350,2535,2535,2535,2535,8
20240214,133000,993799070,2525,2525,2525,2525,0
20240214,132900,993799070,2525,2525,2525,2525,0
20240214,132800,993799070,2525,2530,2530,2525,498
20240214,132700,992541095,2525,2525,2525,2525,0
20240214,132600,992541095,2525,2525,2525,2525,0
20240214,132500,992541095,2525,2525,2525,2525,0
20240214,132400,992541095,2525,2525,2525,2525,200
20240214,132300,992036095,2535,2535,2535,2535,0
20240214,132200,992036095,2535,2530,2535,2530,947
20240214,132100,989640180,2530,2530,2530,2530,0
20240214,132000,989640180,2530,2530,2530,2530,0
20240214,131900,989640180,2530,2530,2530,2530,1
20240214,131800,989637650,2525,2530,2530,2525,51
20240214,131700,989508625,2530,2530,2530,2530,6
20240214,131600,989493445,2530,2530,2530,2530,3
20240214,131500,989485855,2525,2525,2525,2525,426
20240214,131400,988410205,2520,2520,2520,2520,0
20240214,131300,988410205,2520,2520,2520,2520,0
20240214,131200,988410205,2520,2525,2525,2520,1722
20240214,131100,984070115,2520,2520,2520,2520,30
20240214,131000,983994515,2525,2525,2525,2525,221
20240214,130900,983436490,2520,2525,2525,2520,1115
20240214,130800,980621120,2525,2520,2525,2520,969
20240214,130700,978176690,2520,2525,2525,2520,6429
20240214,130600,961944215,2525,2525,2525,2525,0
20240214,130500,961944215,2525,2525,2525,2525,565
20240214,130400,960517590,2525,2525,2525,2525,154
20240214,130300,960128740,2530,2530,2530,2530,3611
20240214,130200,950992910,2530,2530,2530,2530,1000
20240214,130100,948462910,2530,2530,2530,2530,200
20240214,130000,947956910,2530,2530,2530,2530,0
20240214,125900,947956910,2530,2530,2530,2530,972
20240214,125800,945497750,2535,2535,2535,2535,242
20240214,125700,944884280,2530,2530,2530,2530,4310
20240214,125600,933979980,2530,2530,2535,2530,1069
20240214,125500,931275115,2530,2535,2535,2530,3525
20240214,125400,922340810,2535,2535,2535,2535,52
20240214,125300,922208990,2530,2530,2530,2530,62
20240214,125200,922052130,2530,2530,2530,2530,0
20240214,125100,922052130,2530,2530,2530,2530,723
20240214,125000,920222940,2530,2525,2530,2525,653
20240214,124900,918573350,2530,2530,2530,2530,1
20240214,124800,918570820,2530,2530,2530,2530,1000
20240214,124700,916040820,2535,2530,2535,2530,1001
20240214,124600,913508285,2535,2525,2535,2525,1001
20240214,124500,910980750,2525,2525,2525,2520,822
20240214,124400,908906735,2535,2530,2535,2520,4010
20240214,124300,898790625,2530,2535,2535,2530,31
20240214,124200,898712145,2535,2535,2535,2535,0
20240214,124100,898712145,2535,2535,2535,2535,0
20240214,124000,898712145,2535,2535,2535,2535,0
20240214,123900,898712145,2535,2535,2535,2535,500
20240214,123800,897444645,2530,2530,2530,2530,52
20240214,123700,897313085,2535,2535,2535,2535,0
20240214,123600,897313085,2535,2535,2535,2535,187
20240214,123500,896839040,2530,2530,2530,2530,0
20240214,123400,896839040,2530,2530,2530,2530,0
20240214,123300,896839040,2530,2530,2530,2530,0
20240214,123200,896839040,2530,2530,2530,2530,0
20240214,123100,896839040,2530,2530,2530,2530,10
20240214,123000,896813740,2530,2530,2530,2530,0
20240214,122900,896813740,2530,2530,2530,2530,2
20240214,122800,896808680,2530,2530,2530,2530,0
20240214,122700,896808680,2530,2530,2530,2530,11
20240214,122600,896780850,2530,2530,2530,2530,20
20240214,122500,896730250,2535,2535,2535,2535,0
20240214,122400,896730250,2535,2535,2535,2535,0
20240214,122300,896730250,2535,2535,2535,2535,0
20240214,122200,896730250,2535,2535,2535,2535,0
20240214,122100,896730250,2535,2535,2535,2535,0
20240214,122000,896730250,2535,2535,2535,2535,1
20240214,121900,896727715,2530,2530,2530,2530,862
20240214,121800,894546855,2535,2535,2535,2535,25
20240214,121700,894483480,2540,2530,2540,2530,333
20240214,121600,893639845,2530,2530,2530,2530,10
20240214,121500,893614545,2540,2540,2540,2540,0
20240214,121400,893614545,2540,2535,2540,2535,22
20240214,121300,893558675,2530,2530,2530,2530,2000
20240214,121200,888498675,2530,2530,2530,2530,0
20240214,121100,888498675,2530,2535,2535,2530,816
20240214,121000,886432540,2535,2530,2535,2530,819
20240214,120900,884357125,2535,2535,2535,2535,0
20240214,120800,884357125,2535,2535,2535,2535,0
20240214,120700,884357125,2535,2535,2535,2535,0
20240214,120600,884357125,2535,2535,2535,2535,0
20240214,120500,884357125,2535,2535,2535,2535,200
20240214,120400,883850125,2535,2535,2535,2535,4
20240214,120300,883839985,2535,2535,2535,2535,0
20240214,120200,883839985,2535,2535,2535,2535,1
20240214,120100,883837450,2530,2530,2530,2530,323
20240214,120000,883020260,2530,2530,2530,2530,946
20240214,115900,880626880,2530,2530,2530,2530,250
20240214,115800,879994380,2535,2535,2535,2535,241
20240214,115700,879383445,2535,2535,2535,2535,0
20240214,115600,879383445,2535,2535,2535,2535,0
20240214,115500,879383445,2535,2535,2535,2535,0
20240214,115400,879383445,2535,2535,2535,2535,0
20240214,115300,879383445,2535,2530,2535,2530,666
20240214,115200,877698215,2530,2530,2530,2530,0
20240214,115100,877698215,2530,2530,2530,2530,400
20240214,115000,876686215,2530,2530,2530,2530,100
20240214,114900,876433215,2530,2530,2530,2530,91
20240214,114800,876202985,2530,2530,2535,2525,1679
20240214,114700,871958135,2535,2535,2535,2535,2045
20240214,114600,866774060,2535,2535,2535,2535,1158
20240214,114500,863838530,2540,2540,2540,2540,0
20240214,114400,863838530,2540,2540,2540,2540,0
20240214,114300,863838530,2540,2540,2540,2540,0
20240214,114200,863838530,2540,2540,2540,2540,0
20240214,114100,863838530,2540,2540,2540,2540,757
20240214,114000,861915750,2540,2540,2540,2540,6
20240214,113900,861900510,2535,2540,2540,2535,162
20240214,113800,861489820,2535,2540,2540,2535,136
20240214,113700,861145045,2535,2535,2535,2535,92
20240214,113600,860911825,2535,2535,2535,2535,2564
20240214,113500,854412085,2540,2540,2540,2540,1
20240214,113400,854409545,2535,2535,2535,2535,2
20240214,113300,854404475,2540,2535,2540,2535,20
20240214,113200,854353770,2540,2535,2540,2535,44
20240214,113100,854242220,2540,2535,2540,2535,495
20240214,113000,852985165,2535,2535,2540,2535,668
20240214,112900,851288990,2540,2535,2540,2535,415
20240214,112800,850235290,2535,2535,2535,2535,1857
20240214,112700,845527795,2535,2535,2535,2535,178
20240214,112600,845076565,2535,2535,2535,2535,100
20240214,112500,844823065,2535,2535,2535,2530,3246
20240214,112400,836604455,2535,2535,2535,2535,14
20240214,112300,836568965,2535,2535,2535,2535,10
20240214,112200,836543615,2535,2535,2535,2535,10
20240214,112100,836518265,2535,2535,2535,2535,0
20240214,112000,836518265,2535,2535,2535,2535,0
20240214,111900,836518265,2535,2535,2535,2535,623
20240214,111800,834938960,2535,2535,2535,2535,20
20240214,111700,834888260,2535,2540,2540,2535,310
20240214,111600,834100910,2540,2530,2540,2530,6026
20240214,111500,818799310,2530,2530,2530,2530,62
20240214,111400,818642450,2520,2520,2520,2520,40
20240214,111300,818541650,2520,2520,2520,2520,200
20240214,111200,818037650,2520,2520,2520,2520,1000
20240214,111100,815517650,2520,2520,2520,2520,0
20240214,111000,815517650,2520,2525,2525,2520,678
20240214,110900,813808570,2525,2525,2525,2525,106
20240214,110800,813540920,2530,2520,2530,2520,1201
20240214,110700,810514390,2515,2525,2525,2515,10332
20240214,110600,784509375,2530,2525,2530,2525,1802
20240214,110500,779959175,2525,2525,2525,2525,2937
20240214,110400,772543250,2525,2525,2525,2525,0
20240214,110300,772543250,2525,2525,2525,2525,300
20240214,110200,771785750,2530,2530,2535,2530,915
20240214,110100,769470795,2530,2530,2530,2530,100
20240214,110000,769217795,2530,2530,2530,2530,0
20240214,105900,769217795,2530,2530,2530,2530,4
20240214,105800,769207675,2530,2530,2530,2530,198
20240214,105700,768706735,2530,2530,2530,2530,2296
20240214,105600,762897855,2535,2535,2535,2535,50
20240214,105500,762771105,2535,2535,2535,2535,100
20240214,105400,762517605,2530,2535,2535,2530,1666
20240214,105300,758302615,2530,2530,2530,2530,0
20240214,105200,758302615,2530,2535,2535,2530,1542
20240214,105100,754394825,2540,2535,2540,2535,90
20240214,105000,754166480,2540,2535,2540,2535,68
20240214,104900,753994095,2535,2535,2535,2535,1335
20240214,104800,750609870,2535,2535,2540,2535,1837
20240214,104700,745952785,2540,2535,2540,2535,60
20240214,104600,745800635,2535,2540,2545,2535,5798
20240214,104500,731074670,2545,2545,2550,2540,22044
20240214,104400,674925885,2550,2545,2550,2540,12291
20240214,104300,643636425,2540,2540,2545,2540,9331
20240214,104200,619934685,2540,2540,2545,2535,13649
20240214,104100,585274570,2540,2525,2540,2525,7202
20240214,104000,567023440,2525,2525,2525,2525,1
20240214,103900,567020915,2525,2525,2525,2525,0
20240214,103800,567020915,2525,2525,2525,2525,0
20240214,103700,567020915,2525,2525,2525,2525,0
20240214,103600,567020915,2525,2525,2525,2525,352
20240214,103500,566132115,2525,2525,2525,2525,0
20240214,103400,566132115,2525,2525,2525,2525,68
20240214,103300,565960415,2525,2530,2530,2525,54
20240214,103200,565823965,2530,2535,2535,2530,2293
20240214,103100,560013710,2525,2525,2525,2525,0
20240214,103000,560013710,2525,2535,2535,2525,335
20240214,102900,559167815,2530,2530,2530,2530,1692
20240214,102800,554887055,2530,2525,2530,2525,549
20240214,102700,553499585,2530,2530,2530,2530,2132
20240214,102600,548105625,2530,2530,2530,2530,9320
20240214,102500,524526025,2530,2530,2530,2530,324
20240214,102400,523706305,2530,2530,2530,2530,12846
20240214,102300,491205925,2530,2515,2530,2515,8332
20240214,102200,470160535,2520,2520,2520,2520,5054
20240214,102100,457424455,2525,2525,2525,2525,50
20240214,102000,457298205,2525,2525,2525,2525,0
20240214,101900,457298205,2525,2525,2525,2525,350
20240214,101800,456414455,2525,2525,2525,2525,1
20240214,101700,456411930,2525,2525,2525,2520,2551
20240214,101600,449974290,2525,2525,2525,2525,1020
20240214,101500,447398790,2525,2525,2525,2525,1345
20240214,101400,444002665,2530,2530,2530,2530,0
20240214,101300,444002665,2530,2525,2530,2525,490
20240214,101200,442763070,2525,2530,2530,2525,3362
20240214,101100,434260320,2525,2525,2525,2525,430
20240214,101000,433174570,2530,2530,2530,2530,764
20240214,100900,431241650,2525,2525,2525,2525,30
20240214,100800,431165900,2525,2530,2530,2525,1391
20240214,100700,427649820,2530,2530,2530,2530,2003
20240214,100600,422582230,2525,2525,2525,2525,1
20240214,100500,422579705,2520,2525,2525,2520,2334
20240214,100400,416690995,2530,2525,2530,2525,4039
20240214,100300,406472420,2530,2525,2530,2525,49
20240214,100200,406348540,2530,2525,2530,2525,493
20240214,100100,405101565,2525,2525,2525,2525,0
20240214,100000,405101565,2525,2525,2525,2525,1260
20240214,095900,401920065,2525,2525,2525,2525,5
20240214,095800,401907440,2520,2520,2520,2520,0
20240214,095700,401907440,2520,2525,2525,2520,1401
20240214,095600,398374915,2525,2525,2525,2525,1000
20240214,095500,395849915,2530,2530,2530,2530,0
20240214,095400,395849915,2530,2525,2530,2525,310
20240214,095300,395065990,2530,2530,2535,2530,4034
20240214,095200,384855210,2530,2525,2530,2520,2677
20240214,095100,378087530,2530,2530,2535,2530,12129
20240214,095000,347397660,2530,2530,2530,2525,3638
20240214,094900,338211520,2535,2525,2535,2525,81
20240214,094800,338006195,2535,2525,2535,2520,3088
20240214,094700,330184935,2520,2535,2535,2520,320
20240214,094600,329378450,2530,2520,2530,2520,8605
20240214,094500,307617300,2520,2520,2520,2520,6
20240214,094400,307602180,2515,2515,2515,2515,4000
20240214,094300,297542180,2515,2520,2520,2515,868
20240214,094200,295357820,2520,2520,2520,2520,621
20240214,094100,293792900,2525,2525,2525,2525,147
20240214,094000,293421725,2530,2530,2535,2530,319
20240214,093900,292614650,2530,2530,2530,2530,2105
20240214,093800,287289000,2535,2530,2535,2520,2256
20240214,093700,281586010,2530,2525,2530,2525,1277
20240214,093600,278361455,2520,2515,2520,2515,123
20240214,093500,278051705,2520,2510,2520,2510,28221
20240214,093400,207075935,2510,2510,2510,2510,2904
20240214,093300,199786895,2510,2515,2515,2510,9392
20240214,093200,176166215,2515,2515,2515,2515,1000
20240214,093100,173651215,2515,2515,2515,2515,20
20240214,093000,173600915,2515,2510,2515,2510,1090
20240214,092900,170864965,2510,2515,2515,2510,2003
20240214,092800,165832510,2520,2515,2520,2515,46
20240214,092700,165716815,2515,2515,2515,2515,37
20240214,092600,165623760,2520,2520,2520,2520,658
20240214,092500,163965600,2520,2520,2525,2520,353
20240214,092400,163076035,2520,2520,2520,2520,13
20240214,092300,163043275,2525,2525,2525,2515,339
20240214,092200,162187330,2525,2510,2525,2510,6605
20240214,092100,145596905,2510,2525,2525,2510,9378
20240214,092000,122036560,2525,2525,2525,2525,2
20240214,091900,122031510,2520,2525,2525,2520,167
20240214,091800,121610585,2525,2520,2525,2520,2229
20240214,091700,115993445,2520,2520,2520,2515,334
20240214,091600,115152270,2520,2515,2520,2515,7720
20240214,091500,95736320,2515,2515,2520,2515,3163
20240214,091400,87781365,2515,2515,2520,2515,1082
20240214,091300,85060125,2515,2515,2515,2515,2008
20240214,091200,80010005,2515,2515,2515,2515,2
20240214,091100,80004975,2515,2510,2515,2510,2855
20240214,091000,72838915,2520,2520,2520,2510,503
20240214,090900,71576355,2510,2520,2520,2510,1315
20240214,090800,68273695,2520,2515,2520,2515,1789
20240214,090700,63774355,2520,2510,2520,2510,1589
20240214,090600,59778630,2510,2505,2510,2505,243
20240214,090500,59169905,2510,2515,2515,2510,1283
20240214,090400,55947260,2520,2510,2520,2510,5877
20240214,090300,41165700,2505,2505,2510,2505,2700
20240214,090200,34389585,2505,2500,2505,2500,5257
20240214,090100,21225800,2495,2495,2495,2495,340
20240214,090000,20377500,2485,2480,2505,2480,8208