stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190700,711186410,2525,2525,2525,2525,5317
20240215,190600,711186410,2525,2525,2525,2525,0
20240215,190500,711186410,2525,2525,2525,2525,0
20240215,190400,711186410,2525,2525,2525,2525,0
20240215,190300,711186410,2525,2525,2525,2525,0
20240215,190200,711186410,2525,2525,2525,2525,0
20240215,190100,711186410,2525,2525,2525,2525,0
20240215,190000,711186410,2525,2525,2525,2525,0
20240215,185900,711186410,2525,2525,2525,2525,0
20240215,185800,711186410,2525,2525,2525,2525,0
20240215,185700,711186410,2525,2525,2525,2525,0
20240215,185600,711186410,2525,2525,2525,2525,0
20240215,185500,711186410,2525,2525,2525,2525,0
20240215,185400,711186410,2525,2525,2525,2525,0
20240215,185300,711186410,2525,2525,2525,2525,0
20240215,185200,711186410,2525,2525,2525,2525,0
20240215,185100,711186410,2525,2525,2525,2525,0
20240215,185000,711186410,2525,2525,2525,2525,0
20240215,184900,711186410,2525,2525,2525,2525,0
20240215,184800,711186410,2525,2525,2525,2525,0
20240215,184700,711186410,2525,2525,2525,2525,0
20240215,184600,711186410,2525,2525,2525,2525,0
20240215,184500,711186410,2525,2525,2525,2525,0
20240215,184400,711186410,2525,2525,2525,2525,0
20240215,184300,711186410,2525,2525,2525,2525,0
20240215,184200,711186410,2525,2525,2525,2525,0
20240215,184100,711186410,2525,2525,2525,2525,0
20240215,184000,711186410,2525,2525,2525,2525,0
20240215,183900,711186410,2525,2525,2525,2525,0
20240215,183800,711186410,2525,2525,2525,2525,0
20240215,183700,711186410,2525,2525,2525,2525,5317
20240215,183600,711186410,2525,2525,2525,2525,0
20240215,183500,711186410,2525,2525,2525,2525,0
20240215,183400,711186410,2525,2525,2525,2525,0
20240215,183300,711186410,2525,2525,2525,2525,0
20240215,183200,711186410,2525,2525,2525,2525,0
20240215,183100,711186410,2525,2525,2525,2525,0
20240215,183000,711186410,2525,2525,2525,2525,0
20240215,182900,711186410,2525,2525,2525,2525,0
20240215,182800,711186410,2525,2525,2525,2525,0
20240215,182700,711186410,2525,2525,2525,2525,0
20240215,182600,711186410,2525,2525,2525,2525,0
20240215,182500,711186410,2525,2525,2525,2525,0
20240215,182400,711186410,2525,2525,2525,2525,0
20240215,182300,711186410,2525,2525,2525,2525,0
20240215,182200,711186410,2525,2525,2525,2525,0
20240215,182100,711186410,2525,2525,2525,2525,0
20240215,182000,711186410,2525,2525,2525,2525,0
20240215,181900,711186410,2525,2525,2525,2525,0
20240215,181800,711186410,2525,2525,2525,2525,0
20240215,181700,711186410,2525,2525,2525,2525,0
20240215,181600,711186410,2525,2525,2525,2525,0
20240215,181500,711186410,2525,2525,2525,2525,0
20240215,181400,711186410,2525,2525,2525,2525,0
20240215,181300,711186410,2525,2525,2525,2525,0
20240215,181200,711186410,2525,2525,2525,2525,0
20240215,181100,711186410,2525,2525,2525,2525,0
20240215,181000,711186410,2525,2525,2525,2525,0
20240215,180900,711186410,2525,2525,2525,2525,0
20240215,180800,711186410,2525,2525,2525,2525,0
20240215,180700,711186410,2525,2525,2525,2525,5317
20240215,180600,711186410,2525,2525,2525,2525,0
20240215,180500,711186410,2525,2525,2525,2525,0
20240215,180400,711186410,2525,2525,2525,2525,0
20240215,180300,711186410,2525,2525,2525,2525,0
20240215,180200,711186410,2525,2525,2525,2525,0
20240215,180100,711186410,2525,2525,2525,2525,0
20240215,180000,711186410,2525,2525,2525,2525,0
20240215,175900,711186410,2525,2525,2525,2525,0
20240215,175800,711186410,2525,2525,2525,2525,0
20240215,175700,711186410,2525,2525,2525,2525,0
20240215,175600,711186410,2525,2525,2525,2525,0
20240215,175500,711186410,2525,2525,2525,2525,0
20240215,175400,711186410,2525,2525,2525,2525,0
20240215,175300,711186410,2525,2525,2525,2525,0
20240215,175200,711186410,2525,2525,2525,2525,0
20240215,175100,711186410,2525,2525,2525,2525,0
20240215,175000,711186410,2525,2525,2525,2525,0
20240215,174900,711186410,2525,2525,2525,2525,0
20240215,174800,711186410,2525,2525,2525,2525,0
20240215,174700,711186410,2525,2525,2525,2525,0
20240215,174600,711186410,2525,2525,2525,2525,0
20240215,174500,711186410,2525,2525,2525,2525,0
20240215,174400,711186410,2525,2525,2525,2525,0
20240215,174300,711186410,2525,2525,2525,2525,0
20240215,174200,711186410,2525,2525,2525,2525,0
20240215,174100,711186410,2525,2525,2525,2525,0
20240215,174000,711186410,2525,2525,2525,2525,0
20240215,173900,711186410,2525,2525,2525,2525,0
20240215,173800,711186410,2525,2525,2525,2525,0
20240215,173700,711186410,2525,2525,2525,2525,5317
20240215,173600,711186410,2525,2525,2525,2525,0
20240215,173500,711186410,2525,2525,2525,2525,0
20240215,173400,711186410,2525,2525,2525,2525,0
20240215,173300,711186410,2525,2525,2525,2525,0
20240215,173200,711186410,2525,2525,2525,2525,0
20240215,173100,711186410,2525,2525,2525,2525,0
20240215,173000,711186410,2525,2525,2525,2525,0
20240215,172900,711186410,2525,2525,2525,2525,0
20240215,172800,711186410,2525,2525,2525,2525,0
20240215,172700,711186410,2525,2525,2525,2525,0
20240215,172600,711186410,2525,2525,2525,2525,0
20240215,172500,711186410,2525,2525,2525,2525,0
20240215,172400,711186410,2525,2525,2525,2525,0
20240215,172300,711186410,2525,2525,2525,2525,0
20240215,172200,711186410,2525,2525,2525,2525,0
20240215,172100,711186410,2525,2525,2525,2525,0
20240215,172000,711186410,2525,2525,2525,2525,0
20240215,171900,711186410,2525,2525,2525,2525,0
20240215,171800,711186410,2525,2525,2525,2525,0
20240215,171700,711186410,2525,2525,2525,2525,0
20240215,171600,711186410,2525,2525,2525,2525,0
20240215,171500,711186410,2525,2525,2525,2525,0
20240215,171400,711186410,2525,2525,2525,2525,0
20240215,171300,711186410,2525,2525,2525,2525,0
20240215,171200,711186410,2525,2525,2525,2525,0
20240215,171100,711186410,2525,2525,2525,2525,0
20240215,171000,711186410,2525,2525,2525,2525,0
20240215,170900,711186410,2525,2525,2525,2525,0
20240215,170800,711186410,2525,2525,2525,2525,0
20240215,170700,711186410,2525,2525,2525,2525,5317
20240215,170600,711186410,2525,2525,2525,2525,0
20240215,170500,711186410,2525,2525,2525,2525,0
20240215,170400,711186410,2525,2525,2525,2525,0
20240215,170300,711186410,2525,2525,2525,2525,0
20240215,170200,711186410,2525,2525,2525,2525,0
20240215,170100,711186410,2525,2525,2525,2525,0
20240215,170000,711186410,2525,2525,2525,2525,0
20240215,165900,711186410,2525,2525,2525,2525,0
20240215,165800,711186410,2525,2525,2525,2525,0
20240215,165700,711186410,2525,2525,2525,2525,0
20240215,165600,711186410,2525,2525,2525,2525,0
20240215,165500,711186410,2525,2525,2525,2525,0
20240215,165400,711186410,2525,2525,2525,2525,0
20240215,165300,711186410,2525,2525,2525,2525,0
20240215,165200,711186410,2525,2525,2525,2525,0
20240215,165100,711186410,2525,2525,2525,2525,0
20240215,165000,711186410,2525,2525,2525,2525,0
20240215,164900,711186410,2525,2525,2525,2525,0
20240215,164800,711186410,2525,2525,2525,2525,0
20240215,164700,711186410,2525,2525,2525,2525,0
20240215,164600,711186410,2525,2525,2525,2525,0
20240215,164500,711186410,2525,2525,2525,2525,0
20240215,164400,711186410,2525,2525,2525,2525,0
20240215,164300,711186410,2525,2525,2525,2525,0
20240215,164200,711186410,2525,2525,2525,2525,0
20240215,164100,711186410,2525,2525,2525,2525,0
20240215,164000,711186410,2525,2525,2525,2525,0
20240215,163900,711186410,2525,2525,2525,2525,0
20240215,163800,711186410,2525,2525,2525,2525,0
20240215,163700,711186410,2525,2525,2525,2525,5317
20240215,163600,711186410,2525,2525,2525,2525,0
20240215,163500,711186410,2525,2525,2525,2525,0
20240215,163400,711186410,2525,2525,2525,2525,0
20240215,163300,711186410,2525,2525,2525,2525,0
20240215,163200,711186410,2525,2525,2525,2525,0
20240215,163100,711186410,2525,2525,2525,2525,0
20240215,163000,711186410,2525,2525,2525,2525,0
20240215,162900,711186410,2525,2525,2525,2525,0
20240215,162800,711186410,2525,2525,2525,2525,0
20240215,162700,711186410,2525,2525,2525,2525,0
20240215,162600,711186410,2525,2525,2525,2525,0
20240215,162500,711186410,2525,2525,2525,2525,0
20240215,162400,711186410,2525,2525,2525,2525,0
20240215,162300,711186410,2525,2525,2525,2525,0
20240215,162200,711186410,2525,2525,2525,2525,0
20240215,162100,711186410,2525,2525,2525,2525,0
20240215,162000,711186410,2525,2525,2525,2525,0
20240215,161900,711186410,2525,2525,2525,2525,0
20240215,161800,711186410,2525,2525,2525,2525,0
20240215,161700,711186410,2525,2525,2525,2525,0
20240215,161600,711186410,2525,2525,2525,2525,0
20240215,161500,711186410,2525,2525,2525,2525,0
20240215,161400,711186410,2525,2525,2525,2525,0
20240215,161300,711186410,2525,2525,2525,2525,0
20240215,161200,711186410,2525,2525,2525,2525,0
20240215,161100,711186410,2525,2525,2525,2525,0
20240215,161000,711186410,2525,2525,2525,2525,0
20240215,160900,711186410,2525,2525,2525,2525,0
20240215,160800,711186410,2525,2525,2525,2525,0
20240215,160700,711186410,2525,2525,2525,2525,5317
20240215,160600,711186410,2525,2525,2525,2525,0
20240215,160500,711186410,2525,2525,2525,2525,0
20240215,160400,711186410,2525,2525,2525,2525,0
20240215,160300,711186410,2525,2525,2525,2525,0
20240215,160200,711186410,2525,2525,2525,2525,0
20240215,160100,711186410,2525,2525,2525,2525,0
20240215,160000,711186410,2525,2525,2525,2525,0
20240215,155900,711186410,2525,2525,2525,2525,0
20240215,155800,711186410,2525,2525,2525,2525,0
20240215,155700,711186410,2525,2525,2525,2525,0
20240215,155600,711186410,2525,2525,2525,2525,0
20240215,155500,711186410,2525,2525,2525,2525,0
20240215,155400,711186410,2525,2525,2525,2525,0
20240215,155300,711186410,2525,2525,2525,2525,0
20240215,155200,711186410,2525,2525,2525,2525,0
20240215,155100,711186410,2525,2525,2525,2525,0
20240215,155000,711186410,2525,2525,2525,2525,0
20240215,154900,711186410,2525,2525,2525,2525,0
20240215,154800,711186410,2525,2525,2525,2525,0
20240215,154700,711186410,2525,2525,2525,2525,0
20240215,154600,711186410,2525,2525,2525,2525,0
20240215,154500,711186410,2525,2525,2525,2525,0
20240215,154400,711186410,2525,2525,2525,2525,0
20240215,154300,711186410,2525,2525,2525,2525,0
20240215,154200,711186410,2525,2525,2525,2525,0
20240215,154100,711186410,2525,2525,2525,2525,0
20240215,154000,711186410,2525,2525,2525,2525,0
20240215,153900,711186410,2525,2525,2525,2525,0
20240215,153800,711186410,2525,2525,2525,2525,0
20240215,153700,711186410,2525,2525,2525,2525,5317
20240215,153600,711186410,2525,2525,2525,2525,0
20240215,153500,711186410,2525,2525,2525,2525,0
20240215,153400,711186410,2525,2525,2525,2525,0
20240215,153300,711186410,2525,2525,2525,2525,0
20240215,153200,711186410,2525,2525,2525,2525,0
20240215,153100,711186410,2525,2525,2525,2525,0
20240215,153000,711186410,2525,2525,2525,2525,5317
20240215,152900,697760985,2520,2520,2520,2520,0
20240215,152800,697760985,2520,2520,2520,2520,0
20240215,152700,697760985,2520,2520,2520,2520,0
20240215,152600,697760985,2520,2520,2520,2520,0
20240215,152500,697760985,2520,2520,2520,2520,0
20240215,152400,697760985,2520,2520,2520,2520,0
20240215,152300,697760985,2520,2520,2520,2520,0
20240215,152200,697760985,2520,2520,2520,2520,0
20240215,152100,697760985,2520,2520,2520,2520,0
20240215,152000,697760985,2520,2520,2520,2520,0
20240215,151900,697760985,2520,2525,2530,2520,1638
20240215,151800,693621075,2525,2525,2525,2520,1653
20240215,151700,689447255,2525,2525,2525,2525,535
20240215,151600,688096380,2525,2525,2525,2525,5
20240215,151500,688083755,2525,2520,2525,2520,301
20240215,151400,687325230,2525,2520,2525,2520,1161
20240215,151300,684399500,2515,2520,2520,2515,1001
20240215,151200,681881980,2520,2520,2520,2520,27
20240215,151100,681813940,2515,2520,2520,2515,364
20240215,151000,680897160,2515,2520,2520,2515,311
20240215,150900,680114940,2515,2515,2515,2515,10000
20240215,150800,654964940,2520,2515,2520,2515,354
20240215,150700,654074620,2515,2520,2520,2515,288
20240215,150600,653350295,2520,2520,2520,2520,71
20240215,150500,653171375,2525,2520,2525,2520,601
20240215,150400,651656840,2520,2520,2520,2520,402
20240215,150300,650643800,2520,2520,2520,2520,201
20240215,150200,650137280,2520,2520,2520,2520,0
20240215,150100,650137280,2520,2520,2520,2520,600
20240215,150000,648625280,2520,2525,2525,2520,5
20240215,145900,648612675,2515,2515,2515,2515,19
20240215,145800,648564890,2515,2515,2515,2515,94
20240215,145700,648328480,2525,2520,2525,2520,2995
20240215,145600,640781075,2520,2520,2520,2520,529
20240215,145500,639447995,2520,2520,2520,2520,1178
20240215,145400,636479435,2520,2530,2530,2520,4001
20240215,145300,626396905,2520,2530,2530,2520,201
20240215,145200,625890375,2530,2520,2530,2520,768
20240215,145100,623953625,2525,2525,2525,2525,100
20240215,145000,623701125,2525,2525,2525,2525,0
20240215,144900,623701125,2525,2520,2525,2520,55
20240215,144800,623562510,2520,2525,2525,2520,199
20240215,144700,623061025,2520,2520,2520,2520,328
20240215,144600,622234465,2525,2520,2525,2520,205
20240215,144500,621717840,2525,2525,2525,2525,0
20240215,144400,621717840,2525,2525,2525,2525,0
20240215,144300,621717840,2525,2525,2525,2525,105
20240215,144200,621452715,2520,2520,2520,2520,0
20240215,144100,621452715,2520,2520,2520,2520,0
20240215,144000,621452715,2520,2535,2535,2520,668
20240215,143900,619761855,2535,2535,2535,2535,10
20240215,143800,619736505,2535,2520,2535,2520,145
20240215,143700,619370640,2520,2520,2520,2520,1622
20240215,143600,615283200,2520,2520,2520,2520,2000
20240215,143500,610243200,2530,2530,2530,2530,22
20240215,143400,610187540,2535,2535,2535,2520,133
20240215,143300,609850580,2535,2535,2535,2535,13
20240215,143200,609817625,2545,2525,2545,2525,11276
20240215,143100,581236265,2520,2520,2520,2520,1809
20240215,143000,576677585,2520,2520,2520,2520,0
20240215,142900,576677585,2520,2525,2525,2520,58
20240215,142800,576531420,2520,2520,2520,2520,79
20240215,142700,576332340,2525,2525,2525,2525,0
20240215,142600,576332340,2525,2520,2525,2520,1002
20240215,142500,573807295,2525,2525,2525,2525,12
20240215,142400,573776995,2525,2520,2525,2520,17
20240215,142300,573734095,2525,2525,2525,2525,1
20240215,142200,573731570,2520,2520,2520,2520,794
20240215,142100,571730690,2520,2520,2520,2520,200
20240215,142000,571226690,2520,2520,2520,2520,76
20240215,141900,571035170,2520,2520,2520,2520,2073
20240215,141800,565811210,2520,2520,2520,2520,0
20240215,141700,565811210,2520,2520,2520,2520,0
20240215,141600,565811210,2520,2520,2520,2520,778
20240215,141500,563850650,2520,2520,2520,2520,0
20240215,141400,563850650,2520,2520,2520,2520,1
20240215,141300,563848130,2515,2515,2515,2515,0
20240215,141200,563848130,2515,2515,2515,2515,0
20240215,141100,563848130,2515,2520,2520,2515,251
20240215,141000,563216860,2520,2520,2520,2520,1
20240215,140900,563214340,2515,2515,2515,2515,0
20240215,140800,563214340,2515,2515,2515,2515,487
20240215,140700,561989535,2515,2515,2515,2515,0
20240215,140600,561989535,2515,2515,2515,2515,0
20240215,140500,561989535,2515,2520,2520,2515,718
20240215,140400,560183755,2520,2520,2520,2520,0
20240215,140300,560183755,2520,2520,2520,2520,1
20240215,140200,560181235,2515,2515,2515,2515,0
20240215,140100,560181235,2515,2515,2515,2515,400
20240215,140000,559175235,2515,2515,2515,2515,400
20240215,135900,558169235,2525,2525,2525,2525,10
20240215,135800,558143985,2525,2525,2525,2525,1
20240215,135700,558141460,2515,2515,2515,2515,76
20240215,135600,557950320,2515,2520,2520,2515,2075
20240215,135500,552724645,2520,2520,2520,2520,1
20240215,135400,552722125,2520,2520,2520,2520,1
20240215,135300,552719605,2525,2525,2525,2525,41
20240215,135200,552616080,2520,2515,2520,2515,11
20240215,135100,552588400,2515,2520,2520,2515,852
20240215,135000,550445615,2520,2520,2520,2520,0
20240215,134900,550445615,2520,2520,2520,2520,0
20240215,134800,550445615,2520,2520,2520,2520,0
20240215,134700,550445615,2520,2515,2520,2515,620
20240215,134600,548884220,2520,2520,2520,2520,10
20240215,134500,548859020,2515,2515,2515,2515,0
20240215,134400,548859020,2515,2515,2515,2515,0
20240215,134300,548859020,2515,2515,2515,2515,0
20240215,134200,548859020,2515,2515,2515,2515,0
20240215,134100,548859020,2515,2515,2515,2515,0
20240215,134000,548859020,2515,2515,2515,2515,0
20240215,133900,548859020,2515,2515,2515,2515,1
20240215,133800,548856505,2515,2515,2515,2515,800
20240215,133700,546844505,2520,2520,2520,2520,0
20240215,133600,546844505,2520,2520,2520,2520,100
20240215,133500,546592505,2520,2520,2520,2520,10
20240215,133400,546567305,2515,2515,2515,2515,2
20240215,133300,546562275,2515,2515,2515,2515,149
20240215,133200,546187540,2515,2515,2515,2515,500
20240215,133100,544930040,2520,2520,2520,2520,0
20240215,133000,544930040,2520,2520,2520,2520,0
20240215,132900,544930040,2520,2520,2520,2520,789
20240215,132800,542941760,2525,2525,2525,2525,0
20240215,132700,542941760,2525,2525,2525,2525,0
20240215,132600,542941760,2525,2525,2525,2525,0
20240215,132500,542941760,2525,2525,2525,2525,1
20240215,132400,542939235,2515,2515,2515,2515,412
20240215,132300,541903055,2515,2515,2525,2515,568
20240215,132200,540474495,2515,2515,2515,2515,426
20240215,132100,539403105,2515,2515,2515,2515,469
20240215,132000,538223570,2515,2515,2515,2515,283
20240215,131900,537511825,2515,2520,2520,2515,6103
20240215,131800,522160210,2520,2520,2520,2520,38
20240215,131700,522064450,2520,2520,2520,2520,102
20240215,131600,521807410,2520,2520,2520,2520,500
20240215,131500,520547410,2525,2525,2525,2525,0
20240215,131400,520547410,2525,2525,2525,2525,60
20240215,131300,520395910,2525,2525,2525,2525,1
20240215,131200,520393385,2520,2525,2525,2520,35
20240215,131100,520305180,2520,2520,2520,2520,4
20240215,131000,520295100,2525,2525,2525,2525,1
20240215,130900,520292575,2520,2520,2520,2520,0
20240215,130800,520292575,2520,2520,2520,2520,0
20240215,130700,520292575,2520,2520,2520,2520,0
20240215,130600,520292575,2520,2520,2520,2520,0
20240215,130500,520292575,2520,2520,2520,2520,21
20240215,130400,520239655,2520,2520,2520,2520,2
20240215,130300,520234615,2525,2525,2525,2525,0
20240215,130200,520234615,2525,2525,2525,2525,1
20240215,130100,520232090,2515,2520,2520,2515,5014
20240215,130000,507618715,2525,2525,2525,2525,1
20240215,125900,507616190,2525,2525,2525,2525,0
20240215,125800,507616190,2525,2525,2525,2525,11
20240215,125700,507588415,2520,2525,2525,2520,36
20240215,125600,507497575,2525,2525,2525,2525,415
20240215,125500,506449700,2530,2525,2530,2525,2
20240215,125400,506444645,2525,2525,2525,2525,24
20240215,125300,506384045,2530,2525,2530,2525,24
20240215,125200,506323440,2525,2525,2525,2525,644
20240215,125100,504697340,2525,2525,2525,2525,4
20240215,125000,504687240,2525,2525,2525,2525,1
20240215,124900,504684715,2525,2525,2525,2525,345
20240215,124800,503813590,2525,2525,2525,2525,0
20240215,124700,503813590,2525,2525,2525,2525,4114
20240215,124600,493425740,2525,2525,2525,2525,0
20240215,124500,493425740,2525,2525,2525,2525,1605
20240215,124400,489373115,2525,2525,2525,2525,300
20240215,124300,488615615,2525,2525,2525,2525,1
20240215,124200,488613090,2525,2525,2525,2525,0
20240215,124100,488613090,2525,2525,2525,2525,2
20240215,124000,488608040,2515,2515,2515,2515,10
20240215,123900,488582890,2515,2515,2515,2515,0
20240215,123800,488582890,2515,2520,2520,2515,1149
20240215,123700,485688775,2525,2525,2525,2525,449
20240215,123600,484555050,2530,2530,2530,2530,62
20240215,123500,484398190,2530,2530,2530,2530,0
20240215,123400,484398190,2530,2530,2530,2530,0
20240215,123300,484398190,2530,2530,2530,2530,1
20240215,123200,484395660,2530,2530,2530,2530,300
20240215,123100,483636660,2530,2530,2530,2530,0
20240215,123000,483636660,2530,2530,2530,2530,10
20240215,122900,483611360,2530,2530,2530,2525,7
20240215,122800,483593670,2525,2525,2525,2525,0
20240215,122700,483593670,2525,2525,2525,2525,49
20240215,122600,483469945,2520,2525,2525,2520,500
20240215,122500,482208595,2525,2525,2525,2525,20
20240215,122400,482158095,2525,2525,2525,2525,0
20240215,122300,482158095,2525,2525,2525,2525,20
20240215,122200,482107595,2525,2525,2525,2525,10
20240215,122100,482082345,2520,2520,2520,2520,0
20240215,122000,482082345,2520,2520,2520,2520,50
20240215,121900,481956345,2525,2525,2525,2525,15
20240215,121800,481918470,2525,2525,2525,2525,0
20240215,121700,481918470,2525,2525,2525,2525,1
20240215,121600,481915945,2525,2525,2525,2525,477
20240215,121500,480711520,2525,2525,2525,2525,2424
20240215,121400,474590920,2525,2525,2525,2525,411
20240215,121300,473553145,2525,2525,2525,2525,0
20240215,121200,473553145,2525,2525,2525,2525,0
20240215,121100,473553145,2525,2525,2525,2525,640
20240215,121000,471937145,2535,2535,2535,2535,4
20240215,120900,471927005,2535,2535,2535,2535,1
20240215,120800,471924470,2525,2525,2525,2525,2
20240215,120700,471919420,2530,2535,2535,2525,2444
20240215,120600,465744295,2535,2530,2535,2530,145
20240215,120500,465376945,2525,2525,2525,2525,0
20240215,120400,465376945,2525,2525,2525,2525,0
20240215,120300,465376945,2525,2525,2525,2525,0
20240215,120200,465376945,2525,2525,2525,2525,0
20240215,120100,465376945,2525,2535,2535,2525,870
20240215,120000,463180185,2530,2530,2530,2530,427
20240215,115900,462099875,2535,2535,2535,2535,120
20240215,115800,461795675,2535,2535,2535,2535,110
20240215,115700,461516825,2530,2530,2530,2530,1
20240215,115600,461514295,2530,2530,2530,2530,2986
20240215,115500,453959715,2530,2530,2530,2530,43
20240215,115400,453850925,2530,2530,2530,2530,395
20240215,115300,452851575,2530,2530,2530,2530,0
20240215,115200,452851575,2530,2525,2530,2525,531
20240215,115100,451508300,2525,2525,2530,2525,424
20240215,115000,450435735,2530,2525,2530,2525,437
20240215,114900,449332260,2530,2530,2530,2530,7
20240215,114800,449314550,2530,2525,2530,2525,56
20240215,114700,449173145,2525,2525,2525,2525,0
20240215,114600,449173145,2525,2525,2525,2525,303
20240215,114500,448408070,2525,2525,2525,2525,2450
20240215,114400,442221820,2520,2520,2520,2520,0
20240215,114300,442221820,2520,2520,2520,2520,99
20240215,114200,441972340,2525,2525,2525,2525,0
20240215,114100,441972340,2525,2520,2525,2520,6
20240215,114000,441957195,2520,2520,2520,2520,1
20240215,113900,441954675,2520,2520,2520,2520,0
20240215,113800,441954675,2520,2520,2520,2520,100
20240215,113700,441702675,2520,2520,2520,2520,15
20240215,113600,441664875,2520,2520,2520,2520,50
20240215,113500,441538875,2520,2525,2525,2520,100
20240215,113400,441286865,2520,2520,2520,2520,119
20240215,113300,440986985,2515,2515,2515,2515,0
20240215,113200,440986985,2515,2515,2515,2515,1
20240215,113100,440984470,2525,2525,2525,2525,10
20240215,113000,440959220,2525,2525,2525,2525,10
20240215,112900,440933970,2515,2520,2520,2515,2052
20240215,112800,435762940,2520,2520,2520,2520,7
20240215,112700,435745300,2520,2520,2520,2520,0
20240215,112600,435745300,2520,2520,2520,2520,42
20240215,112500,435639460,2515,2515,2515,2515,0
20240215,112400,435639460,2515,2515,2515,2515,0
20240215,112300,435639460,2515,2515,2515,2515,5350
20240215,112200,422184210,2515,2520,2520,2515,59
20240215,112100,422035535,2520,2520,2520,2520,1
20240215,112000,422033015,2520,2525,2525,2520,196
20240215,111900,421539080,2525,2520,2525,2520,610
20240215,111800,420001810,2525,2525,2525,2525,0
20240215,111700,420001810,2525,2525,2525,2525,0
20240215,111600,420001810,2525,2525,2525,2525,10
20240215,111500,419976560,2520,2520,2525,2520,436
20240215,111400,418875865,2525,2520,2525,2520,52
20240215,111300,418744815,2520,2520,2520,2520,1192
20240215,111200,415740975,2520,2520,2520,2520,48
20240215,111100,415620015,2515,2515,2515,2515,0
20240215,111000,415620015,2515,2515,2515,2515,34
20240215,110900,415534505,2515,2515,2515,2515,593
20240215,110800,414043110,2520,2520,2520,2520,14
20240215,110700,414007830,2525,2525,2525,2525,800
20240215,110600,411987830,2515,2515,2515,2515,1
20240215,110500,411985315,2525,2525,2525,2525,0
20240215,110400,411985315,2525,2525,2525,2525,0
20240215,110300,411985315,2525,2525,2525,2525,100
20240215,110200,411732815,2525,2520,2525,2520,215
20240215,110100,411190950,2520,2520,2520,2520,2
20240215,110000,411185910,2515,2515,2515,2515,16
20240215,105900,411145670,2525,2520,2525,2520,2
20240215,105800,411140625,2520,2520,2520,2520,0
20240215,105700,411140625,2520,2520,2520,2515,150
20240215,105600,410762630,2520,2520,2520,2520,1
20240215,105500,410760110,2515,2515,2515,2515,1
20240215,105400,410757595,2520,2520,2520,2520,10
20240215,105300,410732395,2520,2520,2520,2520,310
20240215,105200,409951195,2520,2520,2520,2520,472
20240215,105100,408761755,2515,2515,2515,2515,58
20240215,105000,408615885,2520,2510,2520,2510,3829
20240215,104900,398993635,2510,2510,2510,2510,11
20240215,104800,398966025,2510,2510,2510,2510,741
20240215,104700,397106115,2505,2510,2510,2505,1556
20240215,104600,393208315,2510,2515,2515,2510,1361
20240215,104500,389791930,2515,2515,2515,2515,5
20240215,104400,389779355,2515,2510,2515,2510,375
20240215,104300,388836480,2515,2515,2515,2515,1677
20240215,104200,384618825,2515,2515,2515,2515,723
20240215,104100,382800480,2515,2515,2515,2515,222
20240215,104000,382242150,2515,2515,2515,2515,0
20240215,103900,382242150,2515,2515,2515,2515,810
20240215,103800,380205000,2515,2515,2515,2515,111
20240215,103700,379925835,2515,2515,2515,2515,1220
20240215,103600,376857535,2510,2510,2510,2510,1
20240215,103500,376855025,2510,2510,2510,2510,0
20240215,103400,376855025,2510,2510,2510,2510,51
20240215,103300,376727015,2515,2510,2515,2510,103
20240215,103200,376467995,2510,2510,2510,2510,300
20240215,103100,375714995,2510,2510,2510,2510,13
20240215,103000,375682365,2510,2510,2510,2510,150
20240215,102900,375305865,2510,2510,2510,2510,2000
20240215,102800,370285865,2510,2510,2510,2510,40
20240215,102700,370185465,2510,2510,2510,2510,39
20240215,102600,370087575,2510,2510,2515,2510,300
20240215,102500,369334475,2515,2510,2515,2510,700
20240215,102400,367577425,2505,2505,2505,2505,5
20240215,102300,367564900,2505,2500,2505,2500,439
20240215,102200,366466200,2500,2500,2500,2500,27
20240215,102100,366398700,2500,2500,2500,2500,8883
20240215,102000,344191200,2500,2495,2500,2495,1951
20240215,101900,339321225,2500,2495,2500,2495,1557
20240215,101800,335436225,2495,2505,2505,2495,13920
20240215,101700,300671845,2505,2500,2505,2500,201
20240215,101600,300168785,2505,2505,2510,2505,632
20240215,101500,298585595,2505,2505,2505,2505,8281
20240215,101400,277841690,2510,2510,2510,2510,508
20240215,101300,276566610,2510,2510,2510,2510,577
20240215,101200,275118340,2510,2510,2510,2510,1404
20240215,101100,271594300,2515,2510,2515,2510,478
20240215,101000,270394505,2520,2520,2520,2520,101
20240215,100900,270139985,2510,2510,2510,2510,0
20240215,100800,270139985,2510,2510,2510,2510,1000
20240215,100700,267629985,2515,2515,2515,2515,5
20240215,100600,267617410,2510,2510,2510,2510,658
20240215,100500,265965830,2515,2515,2515,2515,378
20240215,100400,265015160,2515,2515,2515,2515,0
20240215,100300,265015160,2515,2515,2515,2515,21
20240215,100200,264962345,2520,2510,2520,2510,19
20240215,100100,264914545,2520,2520,2520,2520,0
20240215,100000,264914545,2520,2520,2520,2520,55
20240215,095900,264775945,2520,2520,2520,2520,0
20240215,095800,264775945,2520,2510,2520,2505,2064
20240215,095700,259595310,2520,2520,2520,2520,0
20240215,095600,259595310,2520,2520,2520,2520,10
20240215,095500,259570110,2520,2520,2520,2520,100
20240215,095400,259318110,2505,2510,2510,2505,2500
20240215,095300,253045735,2520,2520,2520,2520,1
20240215,095200,253043215,2520,2520,2520,2520,0
20240215,095100,253043215,2520,2515,2520,2510,3501
20240215,095000,244255690,2520,2520,2520,2510,1050
20240215,094900,241617190,2510,2515,2515,2510,300
20240215,094800,240863085,2510,2515,2515,2510,6000
20240215,094700,225800200,2520,2520,2520,2520,54
20240215,094600,225664120,2520,2510,2520,2510,120
20240215,094500,225362720,2510,2510,2510,2510,400
20240215,094400,224358720,2520,2520,2520,2520,0
20240215,094300,224358720,2520,2520,2520,2520,0
20240215,094200,224358720,2520,2515,2520,2510,5387
20240215,094100,210834890,2515,2515,2515,2515,1674
20240215,094000,206624780,2520,2520,2520,2520,32
20240215,093900,206544140,2520,2520,2520,2515,2082
20240215,093800,201307900,2520,2520,2520,2515,4943
20240215,093700,188874040,2520,2515,2520,2515,1137
20240215,093600,186013620,2515,2515,2520,2515,810
20240215,093500,183976420,2515,2515,2515,2515,105
20240215,093400,183712345,2520,2515,2520,2515,110
20240215,093300,183435645,2520,2520,2520,2510,6100
20240215,093200,168118495,2515,2520,2520,2515,6041
20240215,093100,152914140,2520,2520,2520,2520,0
20240215,093000,152914140,2520,2520,2520,2520,60
20240215,092900,152762940,2520,2520,2520,2515,954
20240215,092800,150360880,2525,2525,2525,2525,201
20240215,092700,149853355,2520,2520,2520,2520,360
20240215,092600,148946155,2515,2515,2515,2515,1950
20240215,092500,144041905,2515,2520,2520,2515,2566
20240215,092400,137588405,2515,2520,2520,2515,585
20240215,092300,136116855,2515,2515,2520,2515,3510
20240215,092200,127288205,2515,2515,2520,2515,623
20240215,092100,125721315,2520,2520,2520,2515,1667
20240215,092000,121520975,2520,2520,2520,2515,2971
20240215,091900,114035150,2520,2525,2525,2520,5379
20240215,091800,100476570,2530,2525,2530,2525,775
20240215,091700,98519670,2535,2525,2535,2525,550
20240215,091600,97127920,2535,2530,2535,2530,142
20240215,091500,96768260,2535,2525,2535,2525,146
20240215,091400,96399110,2535,2525,2535,2525,79
20240215,091300,96199545,2525,2525,2525,2525,41
20240215,091200,96096020,2525,2525,2525,2525,0
20240215,091100,96096020,2525,2525,2525,2525,889
20240215,091000,93851295,2525,2520,2525,2520,786
20240215,090900,91866895,2520,2520,2520,2520,394
20240215,090800,90874015,2520,2520,2520,2520,2907
20240215,090700,83548375,2520,2530,2530,2520,550
20240215,090600,82159375,2535,2530,2535,2520,5402
20240215,090500,68521270,2530,2535,2535,2525,14782
20240215,090400,31070580,2535,2530,2535,2530,1032
20240215,090300,28454560,2530,2530,2530,2530,140
20240215,090200,28100360,2540,2530,2540,2530,2888
20240215,090100,20788660,2535,2545,2545,2535,3810
20240215,090000,11119105,2545,2545,2545,2545,4369