stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190800,1735659840,2510,2510,2510,2510,13755
20240215,190700,1735659840,2510,2510,2510,2510,0
20240215,190600,1735659840,2510,2510,2510,2510,0
20240215,190500,1735659840,2510,2510,2510,2510,0
20240215,190400,1735659840,2510,2510,2510,2510,0
20240215,190300,1735659840,2510,2510,2510,2510,0
20240215,190200,1735659840,2510,2510,2510,2510,0
20240215,190100,1735659840,2510,2510,2510,2510,0
20240215,190000,1735659840,2510,2510,2510,2510,0
20240215,185900,1735659840,2510,2510,2510,2510,0
20240215,185800,1735659840,2510,2510,2510,2510,0
20240215,185700,1735659840,2510,2510,2510,2510,0
20240215,185600,1735659840,2510,2510,2510,2510,0
20240215,185500,1735659840,2510,2510,2510,2510,0
20240215,185400,1735659840,2510,2510,2510,2510,0
20240215,185300,1735659840,2510,2510,2510,2510,0
20240215,185200,1735659840,2510,2510,2510,2510,0
20240215,185100,1735659840,2510,2510,2510,2510,0
20240215,185000,1735659840,2510,2510,2510,2510,0
20240215,184900,1735659840,2510,2510,2510,2510,0
20240215,184800,1735659840,2510,2510,2510,2510,0
20240215,184700,1735659840,2510,2510,2510,2510,0
20240215,184600,1735659840,2510,2510,2510,2510,0
20240215,184500,1735659840,2510,2510,2510,2510,0
20240215,184400,1735659840,2510,2510,2510,2510,0
20240215,184300,1735659840,2510,2510,2510,2510,0
20240215,184200,1735659840,2510,2510,2510,2510,0
20240215,184100,1735659840,2510,2510,2510,2510,0
20240215,184000,1735659840,2510,2510,2510,2510,0
20240215,183900,1735659840,2510,2510,2510,2510,0
20240215,183800,1735659840,2510,2510,2510,2510,13755
20240215,183700,1735659840,2510,2510,2510,2510,0
20240215,183600,1735659840,2510,2510,2510,2510,0
20240215,183500,1735659840,2510,2510,2510,2510,0
20240215,183400,1735659840,2510,2510,2510,2510,0
20240215,183300,1735659840,2510,2510,2510,2510,0
20240215,183200,1735659840,2510,2510,2510,2510,0
20240215,183100,1735659840,2510,2510,2510,2510,0
20240215,183000,1735659840,2510,2510,2510,2510,0
20240215,182900,1735659840,2510,2510,2510,2510,0
20240215,182800,1735659840,2510,2510,2510,2510,0
20240215,182700,1735659840,2510,2510,2510,2510,0
20240215,182600,1735659840,2510,2510,2510,2510,0
20240215,182500,1735659840,2510,2510,2510,2510,0
20240215,182400,1735659840,2510,2510,2510,2510,0
20240215,182300,1735659840,2510,2510,2510,2510,0
20240215,182200,1735659840,2510,2510,2510,2510,0
20240215,182100,1735659840,2510,2510,2510,2510,0
20240215,182000,1735659840,2510,2510,2510,2510,0
20240215,181900,1735659840,2510,2510,2510,2510,0
20240215,181800,1735659840,2510,2510,2510,2510,0
20240215,181700,1735659840,2510,2510,2510,2510,0
20240215,181600,1735659840,2510,2510,2510,2510,0
20240215,181500,1735659840,2510,2510,2510,2510,0
20240215,181400,1735659840,2510,2510,2510,2510,0
20240215,181300,1735659840,2510,2510,2510,2510,0
20240215,181200,1735659840,2510,2510,2510,2510,0
20240215,181100,1735659840,2510,2510,2510,2510,0
20240215,181000,1735659840,2510,2510,2510,2510,0
20240215,180900,1735659840,2510,2510,2510,2510,0
20240215,180800,1735659840,2510,2510,2510,2510,13755
20240215,180700,1735659840,2510,2510,2510,2510,0
20240215,180600,1735659840,2510,2510,2510,2510,0
20240215,180500,1735659840,2510,2510,2510,2510,0
20240215,180400,1735659840,2510,2510,2510,2510,0
20240215,180300,1735659840,2510,2510,2510,2510,0
20240215,180200,1735659840,2510,2510,2510,2510,0
20240215,180100,1735659840,2510,2510,2510,2510,0
20240215,180000,1735659840,2510,2510,2510,2510,0
20240215,175900,1735659840,2510,2510,2510,2510,0
20240215,175800,1735659840,2510,2510,2510,2510,0
20240215,175700,1735659840,2510,2510,2510,2510,0
20240215,175600,1735659840,2510,2510,2510,2510,0
20240215,175500,1735659840,2510,2510,2510,2510,0
20240215,175400,1735659840,2510,2510,2510,2510,0
20240215,175300,1735659840,2510,2510,2510,2510,0
20240215,175200,1735659840,2510,2510,2510,2510,0
20240215,175100,1735659840,2510,2510,2510,2510,0
20240215,175000,1735659840,2510,2510,2510,2510,0
20240215,174900,1735659840,2510,2510,2510,2510,0
20240215,174800,1735659840,2510,2510,2510,2510,0
20240215,174700,1735659840,2510,2510,2510,2510,0
20240215,174600,1735659840,2510,2510,2510,2510,0
20240215,174500,1735659840,2510,2510,2510,2510,0
20240215,174400,1735659840,2510,2510,2510,2510,0
20240215,174300,1735659840,2510,2510,2510,2510,0
20240215,174200,1735659840,2510,2510,2510,2510,0
20240215,174100,1735659840,2510,2510,2510,2510,0
20240215,174000,1735659840,2510,2510,2510,2510,0
20240215,173900,1735659840,2510,2510,2510,2510,0
20240215,173800,1735659840,2510,2510,2510,2510,13755
20240215,173700,1735659840,2510,2510,2510,2510,0
20240215,173600,1735659840,2510,2510,2510,2510,0
20240215,173500,1735659840,2510,2510,2510,2510,0
20240215,173400,1735659840,2510,2510,2510,2510,0
20240215,173300,1735659840,2510,2510,2510,2510,0
20240215,173200,1735659840,2510,2510,2510,2510,0
20240215,173100,1735659840,2510,2510,2510,2510,0
20240215,173000,1735659840,2510,2510,2510,2510,0
20240215,172900,1735659840,2510,2510,2510,2510,0
20240215,172800,1735659840,2510,2510,2510,2510,0
20240215,172700,1735659840,2510,2510,2510,2510,0
20240215,172600,1735659840,2510,2510,2510,2510,0
20240215,172500,1735659840,2510,2510,2510,2510,0
20240215,172400,1735659840,2510,2510,2510,2510,0
20240215,172300,1735659840,2510,2510,2510,2510,0
20240215,172200,1735659840,2510,2510,2510,2510,0
20240215,172100,1735659840,2510,2510,2510,2510,0
20240215,172000,1735659840,2510,2510,2510,2510,0
20240215,171900,1735659840,2510,2510,2510,2510,0
20240215,171800,1735659840,2510,2510,2510,2510,0
20240215,171700,1735659840,2510,2510,2510,2510,0
20240215,171600,1735659840,2510,2510,2510,2510,0
20240215,171500,1735659840,2510,2510,2510,2510,0
20240215,171400,1735659840,2510,2510,2510,2510,0
20240215,171300,1735659840,2510,2510,2510,2510,0
20240215,171200,1735659840,2510,2510,2510,2510,0
20240215,171100,1735659840,2510,2510,2510,2510,0
20240215,171000,1735659840,2510,2510,2510,2510,0
20240215,170900,1735659840,2510,2510,2510,2510,0
20240215,170800,1735659840,2510,2510,2510,2510,13755
20240215,170700,1735659840,2510,2510,2510,2510,0
20240215,170600,1735659840,2510,2510,2510,2510,0
20240215,170500,1735659840,2510,2510,2510,2510,0
20240215,170400,1735659840,2510,2510,2510,2510,0
20240215,170300,1735659840,2510,2510,2510,2510,0
20240215,170200,1735659840,2510,2510,2510,2510,0
20240215,170100,1735659840,2510,2510,2510,2510,0
20240215,170000,1735659840,2510,2510,2510,2510,0
20240215,165900,1735659840,2510,2510,2510,2510,0
20240215,165800,1735659840,2510,2510,2510,2510,0
20240215,165700,1735659840,2510,2510,2510,2510,0
20240215,165600,1735659840,2510,2510,2510,2510,0
20240215,165500,1735659840,2510,2510,2510,2510,0
20240215,165400,1735659840,2510,2510,2510,2510,0
20240215,165300,1735659840,2510,2510,2510,2510,0
20240215,165200,1735659840,2510,2510,2510,2510,0
20240215,165100,1735659840,2510,2510,2510,2510,0
20240215,165000,1735659840,2510,2510,2510,2510,0
20240215,164900,1735659840,2510,2510,2510,2510,0
20240215,164800,1735659840,2510,2510,2510,2510,0
20240215,164700,1735659840,2510,2510,2510,2510,0
20240215,164600,1735659840,2510,2510,2510,2510,0
20240215,164500,1735659840,2510,2510,2510,2510,0
20240215,164400,1735659840,2510,2510,2510,2510,0
20240215,164300,1735659840,2510,2510,2510,2510,0
20240215,164200,1735659840,2510,2510,2510,2510,0
20240215,164100,1735659840,2510,2510,2510,2510,0
20240215,164000,1735659840,2510,2510,2510,2510,0
20240215,163900,1735659840,2510,2510,2510,2510,0
20240215,163800,1735659840,2510,2510,2510,2510,13755
20240215,163700,1735659840,2510,2510,2510,2510,0
20240215,163600,1735659840,2510,2510,2510,2510,0
20240215,163500,1735659840,2510,2510,2510,2510,0
20240215,163400,1735659840,2510,2510,2510,2510,0
20240215,163300,1735659840,2510,2510,2510,2510,0
20240215,163200,1735659840,2510,2510,2510,2510,0
20240215,163100,1735659840,2510,2510,2510,2510,0
20240215,163000,1735659840,2510,2510,2510,2510,0
20240215,162900,1735659840,2510,2510,2510,2510,0
20240215,162800,1735659840,2510,2510,2510,2510,0
20240215,162700,1735659840,2510,2510,2510,2510,0
20240215,162600,1735659840,2510,2510,2510,2510,0
20240215,162500,1735659840,2510,2510,2510,2510,0
20240215,162400,1735659840,2510,2510,2510,2510,0
20240215,162300,1735659840,2510,2510,2510,2510,0
20240215,162200,1735659840,2510,2510,2510,2510,0
20240215,162100,1735659840,2510,2510,2510,2510,0
20240215,162000,1735659840,2510,2510,2510,2510,0
20240215,161900,1735659840,2510,2510,2510,2510,0
20240215,161800,1735659840,2510,2510,2510,2510,0
20240215,161700,1735659840,2510,2510,2510,2510,0
20240215,161600,1735659840,2510,2510,2510,2510,0
20240215,161500,1735659840,2510,2510,2510,2510,0
20240215,161400,1735659840,2510,2510,2510,2510,0
20240215,161300,1735659840,2510,2510,2510,2510,0
20240215,161200,1735659840,2510,2510,2510,2510,0
20240215,161100,1735659840,2510,2510,2510,2510,0
20240215,161000,1735659840,2510,2510,2510,2510,0
20240215,160900,1735659840,2510,2510,2510,2510,0
20240215,160800,1735659840,2510,2510,2510,2510,13755
20240215,160700,1735659840,2510,2510,2510,2510,0
20240215,160600,1735659840,2510,2510,2510,2510,0
20240215,160500,1735659840,2510,2510,2510,2510,0
20240215,160400,1735659840,2510,2510,2510,2510,0
20240215,160300,1735659840,2510,2510,2510,2510,0
20240215,160200,1735659840,2510,2510,2510,2510,0
20240215,160100,1735659840,2510,2510,2510,2510,0
20240215,160000,1735659840,2510,2510,2510,2510,0
20240215,155900,1735659840,2510,2510,2510,2510,0
20240215,155800,1735659840,2510,2510,2510,2510,0
20240215,155700,1735659840,2510,2510,2510,2510,0
20240215,155600,1735659840,2510,2510,2510,2510,0
20240215,155500,1735659840,2510,2510,2510,2510,0
20240215,155400,1735659840,2510,2510,2510,2510,0
20240215,155300,1735659840,2510,2510,2510,2510,0
20240215,155200,1735659840,2510,2510,2510,2510,0
20240215,155100,1735659840,2510,2510,2510,2510,0
20240215,155000,1735659840,2510,2510,2510,2510,0
20240215,154900,1735659840,2510,2510,2510,2510,0
20240215,154800,1735659840,2510,2510,2510,2510,0
20240215,154700,1735659840,2510,2510,2510,2510,0
20240215,154600,1735659840,2510,2510,2510,2510,0
20240215,154500,1735659840,2510,2510,2510,2510,0
20240215,154400,1735659840,2510,2510,2510,2510,0
20240215,154300,1735659840,2510,2510,2510,2510,0
20240215,154200,1735659840,2510,2510,2510,2510,0
20240215,154100,1735659840,2510,2510,2510,2510,0
20240215,154000,1735659840,2510,2510,2510,2510,0
20240215,153900,1735659840,2510,2510,2510,2510,0
20240215,153800,1735659840,2510,2510,2510,2510,13755
20240215,153700,1735659840,2510,2510,2510,2510,0
20240215,153600,1735659840,2510,2510,2510,2510,0
20240215,153500,1735659840,2510,2510,2510,2510,0
20240215,153400,1735659840,2510,2510,2510,2510,0
20240215,153300,1735659840,2510,2510,2510,2510,0
20240215,153200,1735659840,2510,2510,2510,2510,0
20240215,153100,1735659840,2510,2510,2510,2510,0
20240215,153000,1735659840,2510,2510,2510,2510,13755
20240215,152900,1701134790,2510,2510,2510,2510,0
20240215,152800,1701134790,2510,2510,2510,2510,0
20240215,152700,1701134790,2510,2510,2510,2510,0
20240215,152600,1701134790,2510,2510,2510,2510,0
20240215,152500,1701134790,2510,2510,2510,2510,0
20240215,152400,1701134790,2510,2510,2510,2510,0
20240215,152300,1701134790,2510,2510,2510,2510,0
20240215,152200,1701134790,2510,2510,2510,2510,0
20240215,152100,1701134790,2510,2510,2510,2510,0
20240215,152000,1701134790,2510,2510,2510,2510,0
20240215,151900,1701134790,2510,2505,2510,2500,8477
20240215,151800,1679935110,2505,2510,2510,2500,5923
20240215,151700,1665101625,2505,2510,2510,2505,8267
20240215,151600,1644353805,2515,2510,2515,2510,11004
20240215,151500,1616728020,2510,2505,2510,2505,2187
20240215,151400,1611241775,2510,2510,2510,2505,2029
20240215,151300,1606155375,2505,2505,2510,2505,2467
20240215,151200,1599969995,2505,2505,2510,2505,3663
20240215,151100,1590791610,2505,2510,2510,2505,801
20240215,151000,1588783680,2510,2500,2510,2500,5160
20240215,150900,1575866820,2505,2505,2505,2500,1005
20240215,150800,1573350660,2500,2505,2505,2500,3286
20240215,150700,1565119285,2505,2505,2510,2500,3068
20240215,150600,1557432565,2510,2515,2515,2505,5037
20240215,150500,1544794880,2515,2510,2515,2510,2632
20240215,150400,1538176840,2515,2495,2515,2495,30538
20240215,150300,1461816380,2495,2490,2495,2490,3031
20240215,150200,1454267315,2490,2490,2490,2490,2344
20240215,150100,1448430755,2490,2490,2490,2490,3872
20240215,150000,1438789475,2485,2490,2490,2485,190
20240215,145900,1438316455,2490,2490,2490,2485,3579
20240215,145800,1429421575,2490,2495,2495,2490,6174
20240215,145700,1414048275,2495,2490,2495,2490,211
20240215,145600,1413521835,2495,2495,2495,2490,515
20240215,145500,1412237140,2495,2490,2495,2490,4229
20240215,145400,1401706865,2490,2490,2490,2490,515
20240215,145300,1400424515,2490,2485,2490,2485,306
20240215,145200,1399663855,2485,2485,2485,2485,360
20240215,145100,1398769255,2490,2490,2495,2485,969
20240215,145000,1396356810,2495,2495,2495,2490,2635
20240215,144900,1389795600,2485,2490,2495,2485,817
20240215,144800,1387760860,2490,2490,2495,2490,1351
20240215,144700,1384396865,2490,2490,2490,2490,2240
20240215,144600,1378819265,2490,2490,2490,2490,11
20240215,144500,1378791875,2485,2490,2490,2485,2706
20240215,144400,1372066010,2490,2490,2490,2490,0
20240215,144300,1372066010,2490,2490,2495,2485,1437
20240215,144200,1368489895,2490,2490,2490,2485,417
20240215,144100,1367451570,2490,2490,2490,2490,1313
20240215,144000,1364182200,2490,2490,2490,2490,1593
20240215,143900,1360215630,2490,2495,2495,2490,13
20240215,143800,1360183220,2490,2490,2495,2490,1152
20240215,143700,1357314730,2495,2490,2495,2490,2881
20240215,143600,1350129895,2495,2490,2495,2490,1159
20240215,143500,1347239940,2490,2490,2490,2490,3018
20240215,143400,1339725120,2485,2495,2495,2485,4205
20240215,143300,1329275315,2490,2490,2490,2490,2468
20240215,143200,1323129995,2485,2490,2490,2485,2362
20240215,143100,1317248620,2490,2485,2495,2485,1795
20240215,143000,1312782785,2490,2495,2495,2485,15053
20240215,142900,1275349160,2495,2490,2495,2490,3276
20240215,142800,1267184560,2490,2490,2490,2485,3305
20240215,142700,1258955115,2490,2490,2495,2485,4676
20240215,142600,1247312860,2490,2485,2490,2485,4678
20240215,142500,1235664760,2490,2490,2490,2485,757
20240215,142400,1233783580,2490,2490,2490,2490,281
20240215,142300,1233083890,2490,2490,2490,2485,214
20240215,142200,1232551085,2485,2490,2490,2485,7730
20240215,142100,1213308940,2490,2490,2490,2490,63
20240215,142000,1213152070,2490,2485,2490,2485,324
20240215,141900,1212345920,2490,2485,2490,2480,6437
20240215,141800,1196341910,2480,2480,2480,2480,2023
20240215,141700,1191324870,2480,2480,2480,2475,142
20240215,141600,1190972780,2480,2475,2480,2475,700
20240215,141500,1189237780,2475,2475,2475,2475,1000
20240215,141400,1186762780,2475,2470,2475,2470,467
20240215,141300,1185609260,2475,2475,2475,2475,100
20240215,141200,1185361760,2475,2470,2475,2470,659
20240215,141100,1183730885,2475,2475,2475,2475,7
20240215,141000,1183713560,2470,2470,2470,2470,2
20240215,140900,1183708620,2475,2475,2475,2475,500
20240215,140800,1182471120,2475,2480,2485,2470,9514
20240215,140700,1158922990,2480,2475,2480,2475,883
20240215,140600,1156737535,2480,2475,2480,2475,737
20240215,140500,1154913410,2480,2480,2480,2480,50
20240215,140400,1154789410,2470,2475,2475,2470,1956
20240215,140300,1149956415,2475,2470,2475,2470,1227
20240215,140200,1146919595,2475,2475,2475,2475,0
20240215,140100,1146919595,2475,2475,2475,2475,0
20240215,140000,1146919595,2475,2475,2480,2475,1135
20240215,135900,1144110295,2475,2480,2480,2475,18
20240215,135800,1144065690,2475,2475,2475,2475,154
20240215,135700,1143684540,2480,2480,2480,2480,4974
20240215,135600,1131349020,2480,2475,2480,2475,1890
20240215,135500,1126664220,2475,2470,2475,2470,419
20240215,135400,1125628790,2470,2470,2470,2470,0
20240215,135300,1125628790,2470,2470,2470,2470,405
20240215,135200,1124628440,2470,2475,2475,2470,410
20240215,135100,1123615725,2470,2480,2480,2470,8044
20240215,135000,1103726315,2480,2480,2480,2480,3741
20240215,134900,1094448635,2475,2480,2480,2475,717
20240215,134800,1092673925,2480,2480,2480,2480,212
20240215,134700,1092148165,2480,2480,2480,2475,2415
20240215,134600,1086168985,2480,2485,2485,2480,963
20240215,134500,1083780695,2480,2480,2480,2480,4352
20240215,134400,1072987735,2480,2480,2480,2480,61
20240215,134300,1072836455,2480,2475,2480,2475,1011
20240215,134200,1070329180,2475,2475,2480,2475,1894
20240215,134100,1065639615,2475,2475,2475,2475,18
20240215,134000,1065595065,2475,2470,2475,2470,883
20240215,133900,1063411950,2470,2470,2475,2470,65
20240215,133800,1063251340,2475,2475,2475,2470,1165
20240215,133700,1060367970,2475,2475,2475,2470,2180
20240215,133600,1054976585,2470,2475,2475,2470,210
20240215,133500,1054457335,2475,2475,2475,2470,469
20240215,133400,1053296570,2475,2475,2475,2475,464
20240215,133300,1052148170,2475,2475,2475,2470,282
20240215,133200,1051450230,2475,2475,2475,2470,1870
20240215,133100,1046821985,2475,2470,2475,2470,253
20240215,133000,1046197070,2470,2475,2475,2470,147
20240215,132900,1045833960,2475,2470,2475,2470,12319
20240215,132800,1015394250,2465,2465,2470,2465,5493
20240215,132700,1001851505,2465,2465,2465,2465,1065
20240215,132600,999226280,2465,2465,2465,2465,240
20240215,132500,998634680,2465,2465,2465,2465,50
20240215,132400,998511430,2460,2460,2460,2460,4861
20240215,132300,986553370,2460,2460,2460,2460,101
20240215,132200,986304910,2460,2460,2460,2460,0
20240215,132100,986304910,2460,2460,2460,2460,550
20240215,132000,984951910,2460,2455,2460,2455,1356
20240215,131900,981622180,2455,2460,2460,2455,1130
20240215,131800,978847685,2460,2460,2460,2460,1131
20240215,131700,976065425,2460,2460,2460,2460,100
20240215,131600,975819425,2455,2455,2455,2455,1000
20240215,131500,973364425,2455,2460,2460,2455,2585
20240215,131400,967017800,2460,2460,2460,2460,410
20240215,131300,966009200,2455,2460,2460,2455,222
20240215,131200,965464080,2460,2460,2460,2460,1
20240215,131100,965461620,2460,2465,2465,2460,487
20240215,131000,964263450,2460,2460,2460,2460,158
20240215,130900,963874770,2460,2460,2460,2460,205
20240215,130800,963370470,2455,2460,2460,2455,16
20240215,130700,963331115,2460,2465,2465,2460,670
20240215,130600,961682660,2460,2465,2465,2460,1366
20240215,130500,958322040,2465,2460,2465,2460,108
20240215,130400,958056345,2460,2460,2460,2460,296
20240215,130300,957328185,2460,2460,2460,2460,24
20240215,130200,957269145,2460,2460,2460,2460,0
20240215,130100,957269145,2460,2455,2460,2455,2910
20240215,130000,950113045,2460,2460,2460,2460,4
20240215,125900,950103205,2460,2460,2460,2460,5
20240215,125800,950090905,2460,2460,2460,2460,3
20240215,125700,950083525,2460,2455,2460,2455,26
20240215,125600,950019690,2460,2460,2460,2455,2113
20240215,125500,944832140,2460,2460,2460,2460,1
20240215,125400,944829680,2455,2455,2455,2455,43
20240215,125300,944724115,2460,2460,2460,2460,1
20240215,125200,944721655,2455,2455,2455,2455,1
20240215,125100,944719200,2455,2460,2460,2455,3
20240215,125000,944711830,2455,2465,2465,2455,3622
20240215,124900,935799955,2460,2465,2465,2460,11
20240215,124800,935772885,2460,2465,2465,2460,3010
20240215,124700,928363240,2460,2460,2465,2460,5
20240215,124600,928350935,2460,2460,2460,2460,500
20240215,124500,927120935,2460,2460,2460,2460,0
20240215,124400,927120935,2460,2460,2460,2460,945
20240215,124300,924796235,2460,2460,2460,2460,80
20240215,124200,924599435,2460,2460,2460,2460,68
20240215,124100,924432155,2460,2460,2460,2460,31
20240215,124000,924355895,2455,2455,2455,2455,0
20240215,123900,924355895,2455,2460,2460,2455,1229
20240215,123800,921338660,2460,2460,2460,2460,100
20240215,123700,921092660,2465,2465,2465,2465,61
20240215,123600,920942295,2465,2465,2465,2465,0
20240215,123500,920942295,2465,2460,2465,2460,1215
20240215,123400,917952375,2460,2460,2460,2460,639
20240215,123300,916380435,2460,2460,2460,2460,561
20240215,123200,915000375,2465,2460,2465,2460,641
20240215,123100,913423110,2465,2460,2465,2460,2
20240215,123000,913418185,2460,2460,2460,2460,14
20240215,122900,913383745,2465,2460,2465,2460,541
20240215,122800,912050885,2465,2460,2465,2460,603
20240215,122700,910567500,2455,2455,2455,2455,277
20240215,122600,909887465,2460,2460,2460,2460,579
20240215,122500,908463125,2460,2460,2460,2460,555
20240215,122400,907097825,2460,2460,2460,2460,10
20240215,122300,907073225,2455,2465,2465,2455,629
20240215,122200,905524790,2465,2455,2465,2455,86
20240215,122100,905313215,2460,2460,2460,2460,2200
20240215,122000,899901215,2460,2460,2460,2460,0
20240215,121900,899901215,2460,2460,2460,2460,887
20240215,121800,897719195,2465,2465,2465,2465,204
20240215,121700,897216335,2465,2465,2465,2465,0
20240215,121600,897216335,2465,2465,2465,2465,0
20240215,121500,897216335,2465,2460,2465,2460,228
20240215,121400,896655405,2460,2460,2460,2460,1
20240215,121300,896652945,2465,2460,2465,2460,140
20240215,121200,896308540,2460,2465,2465,2460,1096
20240215,121100,893606905,2460,2460,2465,2460,718
20240215,121000,891840620,2465,2460,2465,2460,300
20240215,120900,891102615,2465,2460,2465,2460,233
20240215,120800,890529380,2465,2465,2465,2460,36
20240215,120700,890440645,2465,2465,2465,2460,52
20240215,120600,890312715,2460,2465,2465,2460,22
20240215,120500,890258490,2460,2460,2465,2460,274
20240215,120400,889584445,2465,2460,2465,2460,2313
20240215,120300,883889550,2460,2460,2460,2460,1766
20240215,120200,879545190,2460,2460,2460,2460,1973
20240215,120100,874691610,2460,2455,2460,2455,488
20240215,120000,873493565,2455,2455,2455,2455,4574
20240215,115900,862264395,2455,2455,2455,2455,51
20240215,115800,862139190,2455,2450,2455,2450,916
20240215,115700,859894965,2455,2455,2455,2455,0
20240215,115600,859894965,2455,2450,2455,2450,1303
20240215,115500,856696105,2455,2455,2455,2455,220
20240215,115400,856156005,2450,2450,2455,2450,3
20240215,115300,856148650,2455,2455,2455,2450,442
20240215,115200,855065740,2450,2450,2450,2450,66
20240215,115100,854904040,2450,2450,2450,2450,2617
20240215,115000,848492390,2450,2450,2450,2450,0
20240215,114900,848492390,2450,2455,2455,2450,71
20240215,114800,848318190,2450,2450,2450,2450,1281
20240215,114700,845179740,2450,2445,2450,2445,810
20240215,114600,843195980,2450,2450,2450,2450,3
20240215,114500,843188630,2450,2450,2450,2450,10
20240215,114400,843164130,2450,2450,2450,2450,302
20240215,114300,842424230,2450,2450,2450,2440,1840
20240215,114200,837920240,2450,2465,2465,2435,25282
20240215,114100,776199595,2460,2460,2465,2455,9681
20240215,114000,752386745,2460,2450,2460,2450,8077
20240215,113900,732552850,2455,2455,2455,2455,33
20240215,113800,732471835,2455,2450,2455,2445,7597
20240215,113700,713849080,2450,2450,2450,2450,1322
20240215,113600,710610180,2450,2445,2450,2445,1204
20240215,113500,707660395,2450,2440,2450,2440,3401
20240215,113400,699344975,2445,2445,2445,2445,131
20240215,113300,699024680,2445,2445,2445,2445,44
20240215,113200,698917100,2445,2440,2445,2440,402
20240215,113100,697936215,2440,2440,2440,2440,621
20240215,113000,696420975,2440,2435,2440,2435,1143
20240215,112900,693632175,2435,2435,2435,2435,239
20240215,112800,693050210,2435,2435,2435,2435,424
20240215,112700,692017770,2435,2435,2435,2435,0
20240215,112600,692017770,2435,2435,2435,2435,200
20240215,112500,691530770,2435,2440,2440,2435,1149
20240215,112400,688727605,2440,2440,2440,2440,2
20240215,112300,688722725,2440,2440,2440,2440,1076
20240215,112200,686097285,2440,2435,2440,2435,21
20240215,112100,686046050,2440,2440,2440,2440,30
20240215,112000,685972850,2440,2435,2440,2435,202
20240215,111900,685479975,2435,2435,2435,2435,12
20240215,111800,685450755,2435,2435,2435,2435,31
20240215,111700,685375270,2435,2435,2435,2435,86
20240215,111600,685165860,2435,2435,2445,2435,1048
20240215,111500,682613740,2445,2440,2445,2440,1166
20240215,111400,679766700,2440,2440,2440,2440,151
20240215,111300,679398260,2445,2445,2445,2445,1
20240215,111200,679395815,2435,2435,2435,2435,5
20240215,111100,679383640,2440,2440,2440,2440,50
20240215,111000,679261640,2440,2430,2440,2430,301
20240215,110900,678530200,2430,2440,2440,2430,155
20240215,110800,678152880,2435,2435,2435,2435,253
20240215,110700,677536825,2445,2445,2445,2445,1
20240215,110600,677534380,2435,2440,2440,2435,2148
20240215,110500,672302105,2440,2445,2445,2440,1633
20240215,110400,668309575,2445,2450,2450,2440,515
20240215,110300,667052875,2450,2445,2450,2445,697
20240215,110200,665347225,2445,2445,2445,2445,1482
20240215,110100,661723735,2445,2450,2450,2445,1104
20240215,110000,659024250,2450,2445,2450,2445,391
20240215,105900,658068050,2450,2445,2450,2445,5
20240215,105800,658055820,2445,2445,2445,2445,1175
20240215,105700,655182945,2445,2440,2445,2440,883
20240215,105600,653028375,2440,2440,2440,2440,72
20240215,105500,652852695,2440,2440,2445,2440,551
20240215,105400,651508250,2445,2445,2445,2445,12
20240215,105300,651478910,2445,2445,2450,2445,4034
20240215,105200,641615775,2445,2440,2445,2440,301
20240215,105100,640881330,2440,2445,2445,2440,2832
20240215,105000,633970510,2445,2445,2445,2445,30
20240215,104900,633897160,2440,2440,2440,2440,10
20240215,104800,633872760,2440,2445,2450,2440,943
20240215,104700,631569540,2445,2450,2450,2445,1568
20240215,104600,627733660,2450,2450,2450,2450,739
20240215,104500,625923110,2445,2440,2450,2440,9174
20240215,104400,603493145,2445,2440,2445,2440,107
20240215,104300,603232060,2445,2440,2445,2440,3796
20240215,104200,593969815,2440,2440,2440,2440,300
20240215,104100,593237815,2435,2435,2435,2435,393
20240215,104000,592280860,2435,2435,2435,2435,2109
20240215,103900,587145445,2440,2440,2440,2440,4
20240215,103800,587135685,2440,2440,2440,2435,515
20240215,103700,585879090,2440,2440,2440,2440,202
20240215,103600,585386210,2435,2435,2435,2435,358
20240215,103500,584514480,2435,2435,2435,2430,494
20240215,103400,583311595,2430,2430,2430,2430,0
20240215,103300,583311595,2430,2430,2430,2430,1948
20240215,103200,578577955,2430,2430,2430,2430,2132
20240215,103100,573397195,2440,2435,2440,2435,101
20240215,103000,573150870,2435,2435,2435,2435,637
20240215,102900,571599775,2440,2435,2440,2435,5
20240215,102800,571587580,2440,2440,2440,2440,174
20240215,102700,571163020,2440,2440,2445,2440,1184
20240215,102600,568274055,2440,2440,2440,2440,501
20240215,102500,567051615,2440,2440,2445,2440,265
20240215,102400,566404320,2440,2430,2440,2430,6707
20240215,102300,550049545,2430,2430,2435,2430,221
20240215,102200,549512350,2425,2425,2435,2425,1351
20240215,102100,546231175,2425,2435,2435,2425,1595
20240215,102000,542358300,2435,2430,2435,2430,53
20240215,101900,542229495,2435,2430,2435,2430,57
20240215,101800,542090980,2430,2430,2430,2430,3087
20240215,101700,534589570,2430,2435,2435,2430,963
20240215,101600,532248980,2435,2435,2440,2435,4351
20240215,101500,521654290,2435,2440,2440,2435,364
20240215,101400,520766170,2440,2440,2440,2440,2519
20240215,101300,514619810,2440,2445,2445,2440,67
20240215,101200,514456205,2440,2445,2445,2440,2443
20240215,101100,508495260,2440,2440,2440,2435,1496
20240215,101000,504849385,2440,2440,2440,2440,233
20240215,100900,504280865,2445,2440,2445,2440,2402
20240215,100800,498419275,2440,2440,2440,2440,365
20240215,100700,497528675,2440,2435,2440,2435,2007
20240215,100600,492636520,2435,2440,2440,2435,806
20240215,100500,490670880,2440,2440,2440,2440,501
20240215,100400,489448440,2440,2440,2440,2435,3809
20240215,100300,480155980,2440,2440,2440,2440,1
20240215,100200,480153540,2435,2435,2435,2435,2337
20240215,100100,474462945,2440,2440,2440,2440,2142
20240215,100000,469236465,2445,2445,2445,2440,1886
20240215,095900,464627935,2445,2445,2445,2445,175
20240215,095800,464200060,2445,2440,2450,2440,2154
20240215,095700,458933500,2445,2445,2445,2440,1090
20240215,095600,456268465,2445,2445,2450,2445,1190
20240215,095500,453358065,2445,2450,2450,2440,2996
20240215,095400,446027300,2445,2440,2445,2440,6732
20240215,095300,429576220,2445,2445,2445,2435,2285
20240215,095200,424001410,2435,2430,2445,2430,8548
20240215,095100,403150545,2430,2430,2430,2425,1521
20240215,095000,399454525,2430,2435,2435,2425,10301
20240215,094900,374372695,2430,2430,2440,2425,11689
20240215,094800,345917465,2430,2425,2435,2425,8004
20240215,094700,326469710,2425,2415,2430,2415,15626
20240215,094600,288601715,2415,2410,2420,2410,10893
20240215,094500,262298120,2410,2410,2410,2410,4466
20240215,094400,251535060,2405,2405,2410,2400,2363
20240215,094300,245853240,2405,2400,2405,2400,44
20240215,094200,245747545,2400,2400,2400,2400,11
20240215,094100,245721145,2400,2400,2400,2400,3
20240215,094000,245713945,2395,2395,2395,2395,160
20240215,093900,245330745,2380,2405,2405,2380,26340
20240215,093800,182360110,2400,2395,2405,2395,10624
20240215,093700,156875415,2395,2395,2395,2395,3530
20240215,093600,148421065,2395,2395,2395,2395,402
20240215,093500,147458275,2395,2390,2395,2390,124
20240215,093400,147161395,2385,2385,2385,2385,1006
20240215,093300,144762085,2395,2390,2395,2390,90
20240215,093200,144546980,2390,2385,2390,2385,362
20240215,093100,143682105,2390,2390,2390,2390,443
20240215,093000,142623335,2385,2385,2385,2385,281
20240215,092900,141953150,2385,2390,2390,2385,734
20240215,092800,140198960,2390,2390,2390,2390,1712
20240215,092700,136107280,2390,2385,2390,2385,400
20240215,092600,135152280,2385,2385,2385,2385,110
20240215,092500,134889930,2385,2385,2390,2385,5072
20240215,092400,122793205,2385,2390,2390,2385,573
20240215,092300,121425785,2390,2390,2390,2390,0
20240215,092200,121425785,2390,2390,2400,2390,1007
20240215,092100,119016505,2400,2395,2400,2395,544
20240215,092000,117710915,2400,2385,2400,2385,5260
20240215,091900,105090815,2385,2390,2400,2380,6652
20240215,091800,89170200,2385,2390,2390,2385,600
20240215,091700,87736450,2380,2385,2385,2380,803
20240215,091600,85821300,2385,2385,2385,2385,1
20240215,091500,85818915,2395,2385,2395,2380,2069
20240215,091400,80885050,2385,2390,2390,2385,1441
20240215,091300,77447265,2390,2395,2395,2390,2252
20240215,091200,72063730,2395,2395,2395,2390,23
20240215,091100,72008720,2390,2390,2390,2390,148
20240215,091000,71655000,2390,2390,2390,2390,39
20240215,090900,71561790,2390,2395,2395,2385,1903
20240215,090800,67006420,2395,2390,2400,2390,4364
20240215,090700,56548415,2395,2390,2395,2385,898
20240215,090600,54400700,2390,2385,2395,2385,262
20240215,090500,53775795,2385,2400,2400,2385,8420
20240215,090400,33656645,2400,2400,2410,2395,4977
20240215,090300,21724145,2410,2405,2410,2400,686
20240215,090200,20076185,2400,2400,2400,2400,1382
20240215,090100,16759385,2390,2390,2390,2390,842
20240215,090000,14747005,2390,2400,2400,2385,6162