stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190900,907216390,2475,2475,2475,2475,5809
20240216,190800,907216390,2475,2475,2475,2475,0
20240216,190700,907216390,2475,2475,2475,2475,0
20240216,190600,907216390,2475,2475,2475,2475,0
20240216,190500,907216390,2475,2475,2475,2475,0
20240216,190400,907216390,2475,2475,2475,2475,0
20240216,190300,907216390,2475,2475,2475,2475,0
20240216,190200,907216390,2475,2475,2475,2475,0
20240216,190100,907216390,2475,2475,2475,2475,0
20240216,190000,907216390,2475,2475,2475,2475,0
20240216,185900,907216390,2475,2475,2475,2475,0
20240216,185800,907216390,2475,2475,2475,2475,0
20240216,185700,907216390,2475,2475,2475,2475,0
20240216,185600,907216390,2475,2475,2475,2475,0
20240216,185500,907216390,2475,2475,2475,2475,0
20240216,185400,907216390,2475,2475,2475,2475,0
20240216,185300,907216390,2475,2475,2475,2475,0
20240216,185200,907216390,2475,2475,2475,2475,0
20240216,185100,907216390,2475,2475,2475,2475,0
20240216,185000,907216390,2475,2475,2475,2475,0
20240216,184900,907216390,2475,2475,2475,2475,0
20240216,184800,907216390,2475,2475,2475,2475,0
20240216,184700,907216390,2475,2475,2475,2475,0
20240216,184600,907216390,2475,2475,2475,2475,0
20240216,184500,907216390,2475,2475,2475,2475,0
20240216,184400,907216390,2475,2475,2475,2475,0
20240216,184300,907216390,2475,2475,2475,2475,0
20240216,184200,907216390,2475,2475,2475,2475,0
20240216,184100,907216390,2475,2475,2475,2475,0
20240216,184000,907216390,2475,2475,2475,2475,0
20240216,183900,907216390,2475,2475,2475,2475,5809
20240216,183800,907216390,2475,2475,2475,2475,0
20240216,183700,907216390,2475,2475,2475,2475,0
20240216,183600,907216390,2475,2475,2475,2475,0
20240216,183500,907216390,2475,2475,2475,2475,0
20240216,183400,907216390,2475,2475,2475,2475,0
20240216,183300,907216390,2475,2475,2475,2475,0
20240216,183200,907216390,2475,2475,2475,2475,0
20240216,183100,907216390,2475,2475,2475,2475,0
20240216,183000,907216390,2475,2475,2475,2475,0
20240216,182900,907216390,2475,2475,2475,2475,0
20240216,182800,907216390,2475,2475,2475,2475,0
20240216,182700,907216390,2475,2475,2475,2475,0
20240216,182600,907216390,2475,2475,2475,2475,0
20240216,182500,907216390,2475,2475,2475,2475,0
20240216,182400,907216390,2475,2475,2475,2475,0
20240216,182300,907216390,2475,2475,2475,2475,0
20240216,182200,907216390,2475,2475,2475,2475,0
20240216,182100,907216390,2475,2475,2475,2475,0
20240216,182000,907216390,2475,2475,2475,2475,0
20240216,181900,907216390,2475,2475,2475,2475,0
20240216,181800,907216390,2475,2475,2475,2475,0
20240216,181700,907216390,2475,2475,2475,2475,0
20240216,181600,907216390,2475,2475,2475,2475,0
20240216,181500,907216390,2475,2475,2475,2475,0
20240216,181400,907216390,2475,2475,2475,2475,0
20240216,181300,907216390,2475,2475,2475,2475,0
20240216,181200,907216390,2475,2475,2475,2475,0
20240216,181100,907216390,2475,2475,2475,2475,0
20240216,181000,907216390,2475,2475,2475,2475,0
20240216,180900,907216390,2475,2475,2475,2475,5809
20240216,180800,907216390,2475,2475,2475,2475,0
20240216,180700,907216390,2475,2475,2475,2475,0
20240216,180600,907216390,2475,2475,2475,2475,0
20240216,180500,907216390,2475,2475,2475,2475,0
20240216,180400,907216390,2475,2475,2475,2475,0
20240216,180300,907216390,2475,2475,2475,2475,0
20240216,180200,907216390,2475,2475,2475,2475,0
20240216,180100,907216390,2475,2475,2475,2475,0
20240216,180000,907216390,2475,2475,2475,2475,0
20240216,175900,907216390,2475,2475,2475,2475,0
20240216,175800,907216390,2475,2475,2475,2475,0
20240216,175700,907216390,2475,2475,2475,2475,0
20240216,175600,907216390,2475,2475,2475,2475,0
20240216,175500,907216390,2475,2475,2475,2475,0
20240216,175400,907216390,2475,2475,2475,2475,0
20240216,175300,907216390,2475,2475,2475,2475,0
20240216,175200,907216390,2475,2475,2475,2475,0
20240216,175100,907216390,2475,2475,2475,2475,0
20240216,175000,907216390,2475,2475,2475,2475,0
20240216,174900,907216390,2475,2475,2475,2475,0
20240216,174800,907216390,2475,2475,2475,2475,0
20240216,174700,907216390,2475,2475,2475,2475,0
20240216,174600,907216390,2475,2475,2475,2475,0
20240216,174500,907216390,2475,2475,2475,2475,0
20240216,174400,907216390,2475,2475,2475,2475,0
20240216,174300,907216390,2475,2475,2475,2475,0
20240216,174200,907216390,2475,2475,2475,2475,0
20240216,174100,907216390,2475,2475,2475,2475,0
20240216,174000,907216390,2475,2475,2475,2475,0
20240216,173900,907216390,2475,2475,2475,2475,5809
20240216,173800,907216390,2475,2475,2475,2475,0
20240216,173700,907216390,2475,2475,2475,2475,0
20240216,173600,907216390,2475,2475,2475,2475,0
20240216,173500,907216390,2475,2475,2475,2475,0
20240216,173400,907216390,2475,2475,2475,2475,0
20240216,173300,907216390,2475,2475,2475,2475,0
20240216,173200,907216390,2475,2475,2475,2475,0
20240216,173100,907216390,2475,2475,2475,2475,0
20240216,173000,907216390,2475,2475,2475,2475,0
20240216,172900,907216390,2475,2475,2475,2475,0
20240216,172800,907216390,2475,2475,2475,2475,0
20240216,172700,907216390,2475,2475,2475,2475,0
20240216,172600,907216390,2475,2475,2475,2475,0
20240216,172500,907216390,2475,2475,2475,2475,0
20240216,172400,907216390,2475,2475,2475,2475,0
20240216,172300,907216390,2475,2475,2475,2475,0
20240216,172200,907216390,2475,2475,2475,2475,0
20240216,172100,907216390,2475,2475,2475,2475,0
20240216,172000,907216390,2475,2475,2475,2475,0
20240216,171900,907216390,2475,2475,2475,2475,0
20240216,171800,907216390,2475,2475,2475,2475,0
20240216,171700,907216390,2475,2475,2475,2475,0
20240216,171600,907216390,2475,2475,2475,2475,0
20240216,171500,907216390,2475,2475,2475,2475,0
20240216,171400,907216390,2475,2475,2475,2475,0
20240216,171300,907216390,2475,2475,2475,2475,0
20240216,171200,907216390,2475,2475,2475,2475,0
20240216,171100,907216390,2475,2475,2475,2475,0
20240216,171000,907216390,2475,2475,2475,2475,0
20240216,170900,907216390,2475,2475,2475,2475,5809
20240216,170800,907216390,2475,2475,2475,2475,0
20240216,170700,907216390,2475,2475,2475,2475,0
20240216,170600,907216390,2475,2475,2475,2475,0
20240216,170500,907216390,2475,2475,2475,2475,0
20240216,170400,907216390,2475,2475,2475,2475,0
20240216,170300,907216390,2475,2475,2475,2475,0
20240216,170200,907216390,2475,2475,2475,2475,0
20240216,170100,907216390,2475,2475,2475,2475,0
20240216,170000,907216390,2475,2475,2475,2475,0
20240216,165900,907216390,2475,2475,2475,2475,0
20240216,165800,907216390,2475,2475,2475,2475,0
20240216,165700,907216390,2475,2475,2475,2475,0
20240216,165600,907216390,2475,2475,2475,2475,0
20240216,165500,907216390,2475,2475,2475,2475,0
20240216,165400,907216390,2475,2475,2475,2475,0
20240216,165300,907216390,2475,2475,2475,2475,0
20240216,165200,907216390,2475,2475,2475,2475,0
20240216,165100,907216390,2475,2475,2475,2475,0
20240216,165000,907216390,2475,2475,2475,2475,0
20240216,164900,907216390,2475,2475,2475,2475,0
20240216,164800,907216390,2475,2475,2475,2475,0
20240216,164700,907216390,2475,2475,2475,2475,0
20240216,164600,907216390,2475,2475,2475,2475,0
20240216,164500,907216390,2475,2475,2475,2475,0
20240216,164400,907216390,2475,2475,2475,2475,0
20240216,164300,907216390,2475,2475,2475,2475,0
20240216,164200,907216390,2475,2475,2475,2475,0
20240216,164100,907216390,2475,2475,2475,2475,0
20240216,164000,907216390,2475,2475,2475,2475,0
20240216,163900,907216390,2475,2475,2475,2475,5809
20240216,163800,907216390,2475,2475,2475,2475,0
20240216,163700,907216390,2475,2475,2475,2475,0
20240216,163600,907216390,2475,2475,2475,2475,0
20240216,163500,907216390,2475,2475,2475,2475,0
20240216,163400,907216390,2475,2475,2475,2475,0
20240216,163300,907216390,2475,2475,2475,2475,0
20240216,163200,907216390,2475,2475,2475,2475,0
20240216,163100,907216390,2475,2475,2475,2475,0
20240216,163000,907216390,2475,2475,2475,2475,0
20240216,162900,907216390,2475,2475,2475,2475,0
20240216,162800,907216390,2475,2475,2475,2475,0
20240216,162700,907216390,2475,2475,2475,2475,0
20240216,162600,907216390,2475,2475,2475,2475,0
20240216,162500,907216390,2475,2475,2475,2475,0
20240216,162400,907216390,2475,2475,2475,2475,0
20240216,162300,907216390,2475,2475,2475,2475,0
20240216,162200,907216390,2475,2475,2475,2475,0
20240216,162100,907216390,2475,2475,2475,2475,0
20240216,162000,907216390,2475,2475,2475,2475,0
20240216,161900,907216390,2475,2475,2475,2475,0
20240216,161800,907216390,2475,2475,2475,2475,0
20240216,161700,907216390,2475,2475,2475,2475,0
20240216,161600,907216390,2475,2475,2475,2475,0
20240216,161500,907216390,2475,2475,2475,2475,0
20240216,161400,907216390,2475,2475,2475,2475,0
20240216,161300,907216390,2475,2475,2475,2475,0
20240216,161200,907216390,2475,2475,2475,2475,0
20240216,161100,907216390,2475,2475,2475,2475,0
20240216,161000,907216390,2475,2475,2475,2475,0
20240216,160900,907216390,2475,2475,2475,2475,5809
20240216,160800,907216390,2475,2475,2475,2475,0
20240216,160700,907216390,2475,2475,2475,2475,0
20240216,160600,907216390,2475,2475,2475,2475,0
20240216,160500,907216390,2475,2475,2475,2475,0
20240216,160400,907216390,2475,2475,2475,2475,0
20240216,160300,907216390,2475,2475,2475,2475,0
20240216,160200,907216390,2475,2475,2475,2475,0
20240216,160100,907216390,2475,2475,2475,2475,0
20240216,160000,907216390,2475,2475,2475,2475,0
20240216,155900,907216390,2475,2475,2475,2475,0
20240216,155800,907216390,2475,2475,2475,2475,0
20240216,155700,907216390,2475,2475,2475,2475,0
20240216,155600,907216390,2475,2475,2475,2475,0
20240216,155500,907216390,2475,2475,2475,2475,0
20240216,155400,907216390,2475,2475,2475,2475,0
20240216,155300,907216390,2475,2475,2475,2475,0
20240216,155200,907216390,2475,2475,2475,2475,0
20240216,155100,907216390,2475,2475,2475,2475,0
20240216,155000,907216390,2475,2475,2475,2475,0
20240216,154900,907216390,2475,2475,2475,2475,0
20240216,154800,907216390,2475,2475,2475,2475,0
20240216,154700,907216390,2475,2475,2475,2475,0
20240216,154600,907216390,2475,2475,2475,2475,0
20240216,154500,907216390,2475,2475,2475,2475,0
20240216,154400,907216390,2475,2475,2475,2475,0
20240216,154300,907216390,2475,2475,2475,2475,0
20240216,154200,907216390,2475,2475,2475,2475,0
20240216,154100,907216390,2475,2475,2475,2475,0
20240216,154000,907216390,2475,2475,2475,2475,0
20240216,153900,907216390,2475,2475,2475,2475,5809
20240216,153800,907216390,2475,2475,2475,2475,0
20240216,153700,907216390,2475,2475,2475,2475,0
20240216,153600,907216390,2475,2475,2475,2475,0
20240216,153500,907216390,2475,2475,2475,2475,0
20240216,153400,907216390,2475,2475,2475,2475,0
20240216,153300,907216390,2475,2475,2475,2475,0
20240216,153200,907216390,2475,2475,2475,2475,0
20240216,153100,907216390,2475,2475,2475,2475,0
20240216,153000,907216390,2475,2475,2475,2475,5809
20240216,152900,892839115,2470,2470,2470,2470,0
20240216,152800,892839115,2470,2470,2470,2470,0
20240216,152700,892839115,2470,2470,2470,2470,0
20240216,152600,892839115,2470,2470,2470,2470,0
20240216,152500,892839115,2470,2470,2470,2470,0
20240216,152400,892839115,2470,2470,2470,2470,0
20240216,152300,892839115,2470,2470,2470,2470,0
20240216,152200,892839115,2470,2470,2470,2470,0
20240216,152100,892839115,2470,2470,2470,2470,0
20240216,152000,892839115,2470,2470,2470,2470,0
20240216,151900,892839115,2470,2470,2470,2470,17
20240216,151800,892797125,2465,2465,2465,2465,65
20240216,151700,892636900,2465,2470,2470,2465,61
20240216,151600,892486235,2470,2470,2470,2465,889
20240216,151500,890290410,2470,2465,2470,2465,420
20240216,151400,889255100,2465,2465,2465,2465,1939
20240216,151300,884475465,2470,2460,2470,2460,115
20240216,151200,884192485,2460,2470,2470,2460,3021
20240216,151100,876760445,2470,2470,2470,2470,2
20240216,151000,876755505,2470,2470,2470,2470,10
20240216,150900,876730805,2470,2470,2470,2470,40
20240216,150800,876632005,2465,2465,2465,2465,100
20240216,150700,876385505,2470,2470,2470,2470,44
20240216,150600,876276825,2460,2465,2470,2460,483
20240216,150500,875087660,2470,2470,2470,2470,7
20240216,150400,875070370,2470,2470,2470,2470,0
20240216,150300,875070370,2470,2470,2470,2470,15
20240216,150200,875033320,2465,2465,2465,2465,232
20240216,150100,874461440,2465,2470,2470,2465,101
20240216,150000,874212470,2480,2480,2480,2480,0
20240216,145900,874212470,2480,2480,2480,2480,4
20240216,145800,874202550,2480,2465,2480,2460,285
20240216,145700,873499605,2460,2480,2480,2460,852
20240216,145600,871400400,2475,2470,2475,2470,1905
20240216,145500,866685550,2465,2465,2480,2465,102
20240216,145400,866434105,2480,2480,2480,2480,0
20240216,145300,866434105,2480,2480,2480,2480,2353
20240216,145200,860598665,2480,2480,2480,2480,3
20240216,145100,860591225,2480,2485,2485,2465,475
20240216,145000,859411210,2485,2475,2485,2475,2800
20240216,144900,852467370,2475,2470,2475,2470,600
20240216,144800,850982375,2465,2465,2465,2465,0
20240216,144700,850982375,2465,2470,2475,2465,1447
20240216,144600,847415420,2475,2475,2475,2475,0
20240216,144500,847415420,2475,2475,2475,2475,0
20240216,144400,847415420,2475,2475,2475,2475,10
20240216,144300,847390670,2475,2475,2475,2475,0
20240216,144200,847390670,2475,2475,2475,2475,1
20240216,144100,847388195,2475,2475,2475,2475,1
20240216,144000,847385720,2465,2465,2465,2465,500
20240216,143900,846153220,2465,2475,2475,2465,1084
20240216,143800,843481130,2465,2465,2465,2465,0
20240216,143700,843481130,2465,2465,2465,2465,0
20240216,143600,843481130,2465,2465,2465,2465,100
20240216,143500,843234630,2470,2470,2470,2470,1097
20240216,143400,840525040,2470,2470,2470,2470,173
20240216,143300,840097730,2470,2470,2470,2470,212
20240216,143200,839574090,2470,2470,2470,2470,0
20240216,143100,839574090,2470,2465,2470,2465,207
20240216,143000,839063810,2465,2470,2470,2465,405
20240216,142900,838063485,2470,2470,2470,2470,0
20240216,142800,838063485,2470,2470,2470,2470,1
20240216,142700,838061015,2470,2470,2470,2470,0
20240216,142600,838061015,2470,2470,2470,2470,0
20240216,142500,838061015,2470,2460,2470,2460,102
20240216,142400,837810075,2470,2465,2470,2465,2
20240216,142300,837805140,2460,2460,2460,2460,10
20240216,142200,837780540,2460,2465,2465,2460,4008
20240216,142100,827913710,2470,2470,2470,2470,151
20240216,142000,827540740,2465,2465,2465,2465,13
20240216,141900,827508695,2465,2465,2465,2465,1
20240216,141800,827506230,2465,2465,2465,2465,13
20240216,141700,827474185,2465,2465,2465,2465,0
20240216,141600,827474185,2465,2470,2470,2465,2
20240216,141500,827469250,2465,2465,2465,2465,0
20240216,141400,827469250,2465,2470,2470,2465,101
20240216,141300,827220275,2465,2470,2470,2465,51
20240216,141200,827094310,2470,2470,2470,2470,0
20240216,141100,827094310,2470,2470,2470,2470,1
20240216,141000,827091840,2470,2460,2470,2460,173
20240216,140900,826666145,2460,2460,2470,2460,130
20240216,140800,826345995,2460,2470,2470,2460,200
20240216,140700,825852995,2470,2470,2470,2470,2000
20240216,140600,820912995,2470,2460,2470,2460,79
20240216,140500,820718365,2460,2460,2465,2460,3115
20240216,140400,813044300,2460,2460,2460,2460,50
20240216,140300,812921300,2460,2460,2460,2460,5000
20240216,140200,800621300,2465,2465,2465,2465,346
20240216,140100,799768410,2465,2470,2470,2465,1001
20240216,140000,797300940,2470,2470,2470,2470,100
20240216,135900,797053940,2470,2470,2470,2470,54
20240216,135800,796920560,2470,2470,2470,2470,2
20240216,135700,796915620,2465,2465,2465,2465,0
20240216,135600,796915620,2465,2465,2465,2465,0
20240216,135500,796915620,2465,2465,2465,2465,131
20240216,135400,796592705,2465,2465,2465,2465,34
20240216,135300,796508895,2465,2470,2470,2465,32
20240216,135200,796429905,2470,2470,2470,2465,3524
20240216,135100,787740655,2470,2470,2470,2470,0
20240216,135000,787740655,2470,2470,2470,2470,0
20240216,134900,787740655,2470,2470,2470,2470,606
20240216,134800,786243835,2470,2470,2470,2470,3498
20240216,134700,777603775,2470,2465,2470,2465,93
20240216,134600,777374315,2470,2470,2470,2470,1805
20240216,134500,772915965,2470,2470,2470,2470,54
20240216,134400,772782585,2475,2475,2475,2475,0
20240216,134300,772782585,2475,2470,2475,2470,2
20240216,134200,772777640,2475,2475,2475,2475,1
20240216,134100,772775165,2470,2470,2475,2470,1052
20240216,134000,770176720,2475,2470,2475,2470,17
20240216,133900,770134725,2475,2475,2475,2475,2
20240216,133800,770129775,2475,2470,2475,2470,2
20240216,133700,770124830,2475,2470,2475,2470,183
20240216,133600,769672740,2475,2470,2475,2470,411
20240216,133500,768657520,2470,2470,2470,2470,2
20240216,133400,768652580,2475,2480,2480,2475,301
20240216,133300,767906105,2475,2475,2475,2475,501
20240216,133200,766666130,2470,2470,2470,2470,0
20240216,133100,766666130,2470,2480,2480,2470,3022
20240216,133000,759201690,2480,2470,2480,2470,81
20240216,132900,759000820,2470,2470,2470,2470,0
20240216,132800,759000820,2470,2470,2470,2470,0
20240216,132700,759000820,2470,2470,2470,2470,0
20240216,132600,759000820,2470,2470,2470,2470,270
20240216,132500,758333920,2470,2470,2470,2470,12
20240216,132400,758304280,2470,2470,2470,2470,1962
20240216,132300,753458140,2470,2470,2470,2470,0
20240216,132200,753458140,2470,2470,2470,2470,202
20240216,132100,752959200,2470,2470,2470,2470,3
20240216,132000,752951790,2470,2465,2470,2465,44
20240216,131900,752843270,2470,2470,2470,2470,0
20240216,131800,752843270,2470,2470,2470,2470,267
20240216,131700,752183780,2470,2475,2475,2470,1566
20240216,131600,748315700,2480,2480,2480,2480,0
20240216,131500,748315700,2480,2480,2480,2480,0
20240216,131400,748315700,2480,2480,2480,2480,0
20240216,131300,748315700,2480,2475,2480,2475,102
20240216,131200,748063215,2475,2475,2475,2475,6
20240216,131100,748048365,2475,2475,2475,2475,0
20240216,131000,748048365,2475,2475,2475,2475,562
20240216,130900,746657415,2470,2470,2470,2470,0
20240216,130800,746657415,2470,2470,2470,2470,200
20240216,130700,746163415,2475,2470,2475,2470,13
20240216,130600,746131300,2470,2470,2470,2470,42
20240216,130500,746027560,2470,2470,2470,2470,600
20240216,130400,744545560,2470,2470,2470,2470,0
20240216,130300,744545560,2470,2470,2470,2470,0
20240216,130200,744545560,2470,2470,2480,2465,83
20240216,130100,744339760,2480,2480,2480,2480,36
20240216,130000,744250480,2465,2470,2470,2465,1053
20240216,125900,741654710,2480,2475,2480,2470,5
20240216,125800,741642330,2470,2470,2470,2470,11
20240216,125700,741615160,2465,2470,2470,2465,2106
20240216,125600,736413345,2480,2480,2480,2480,3
20240216,125500,736405905,2480,2475,2480,2475,400
20240216,125400,735413910,2480,2480,2480,2480,0
20240216,125300,735413910,2480,2480,2480,2480,42
20240216,125200,735309750,2480,2475,2480,2475,3
20240216,125100,735302315,2470,2470,2470,2470,5000
20240216,125000,722952315,2480,2470,2480,2470,444
20240216,124900,721855535,2480,2480,2480,2480,0
20240216,124800,721855535,2480,2480,2480,2480,0
20240216,124700,721855535,2480,2465,2480,2465,13001
20240216,124600,689808055,2465,2465,2465,2465,442
20240216,124500,688718525,2470,2475,2475,2470,729
20240216,124400,686917595,2475,2475,2475,2475,42
20240216,124300,686813645,2475,2475,2475,2475,163
20240216,124200,686410220,2475,2475,2475,2475,7
20240216,124100,686392895,2480,2480,2480,2480,1
20240216,124000,686390415,2475,2480,2480,2475,493
20240216,123900,685167780,2480,2475,2480,2470,1719
20240216,123800,680918665,2475,2475,2475,2475,1
20240216,123700,680916190,2480,2480,2480,2480,0
20240216,123600,680916190,2480,2480,2480,2480,30
20240216,123500,680841790,2480,2480,2480,2480,0
20240216,123400,680841790,2480,2480,2480,2480,0
20240216,123300,680841790,2480,2480,2480,2480,0
20240216,123200,680841790,2480,2480,2480,2480,100
20240216,123100,680593790,2480,2480,2480,2480,0
20240216,123000,680593790,2480,2480,2480,2480,501
20240216,122900,679351310,2470,2470,2470,2470,0
20240216,122800,679351310,2470,2470,2470,2470,0
20240216,122700,679351310,2470,2480,2480,2470,3600
20240216,122600,670449310,2480,2465,2480,2465,4593
20240216,122500,659086295,2465,2465,2465,2465,535
20240216,122400,657767520,2465,2465,2465,2465,404
20240216,122300,656771660,2465,2465,2465,2465,0
20240216,122200,656771660,2465,2465,2465,2465,0
20240216,122100,656771660,2465,2465,2465,2465,1998
20240216,122000,651846590,2465,2465,2465,2465,0
20240216,121900,651846590,2465,2465,2470,2465,693
20240216,121800,650138340,2465,2465,2465,2465,0
20240216,121700,650138340,2465,2465,2465,2465,0
20240216,121600,650138340,2465,2465,2465,2465,0
20240216,121500,650138340,2465,2470,2470,2465,201
20240216,121400,649641875,2470,2460,2470,2460,613
20240216,121300,648131780,2460,2465,2465,2460,196
20240216,121200,647649370,2470,2470,2470,2470,0
20240216,121100,647649370,2470,2470,2470,2470,1
20240216,121000,647646900,2470,2465,2470,2460,2220
20240216,120900,642178005,2470,2470,2470,2465,1496
20240216,120800,638483065,2465,2465,2465,2465,132
20240216,120700,638157685,2465,2465,2465,2465,300
20240216,120600,637418185,2460,2460,2460,2460,0
20240216,120500,637418185,2460,2465,2465,2460,390
20240216,120400,636457140,2460,2460,2460,2460,167
20240216,120300,636046320,2465,2460,2465,2460,2884
20240216,120200,628939155,2460,2460,2460,2460,163
20240216,120100,628538175,2460,2455,2460,2455,271
20240216,120000,627871550,2455,2455,2455,2455,55
20240216,115900,627736525,2455,2455,2455,2455,3500
20240216,115800,619144025,2455,2455,2455,2455,15
20240216,115700,619107200,2455,2455,2455,2455,1110
20240216,115600,616382150,2455,2455,2455,2455,0
20240216,115500,616382150,2455,2455,2455,2455,5000
20240216,115400,604107150,2455,2465,2465,2455,248
20240216,115300,603497570,2455,2455,2455,2455,3200
20240216,115200,595641570,2455,2455,2455,2455,2122
20240216,115100,590432060,2455,2455,2455,2455,3126
20240216,115000,582757730,2455,2460,2460,2455,1438
20240216,114900,579227350,2460,2460,2460,2460,100
20240216,114800,578981350,2460,2460,2460,2460,200
20240216,114700,578489350,2460,2460,2460,2460,731
20240216,114600,576691090,2460,2460,2460,2460,503
20240216,114500,575453710,2460,2460,2460,2460,0
20240216,114400,575453710,2460,2460,2460,2460,500
20240216,114300,574223710,2460,2460,2460,2460,187
20240216,114200,573763690,2460,2460,2460,2460,6
20240216,114100,573748930,2460,2460,2460,2460,448
20240216,114000,572646850,2460,2460,2460,2460,1
20240216,113900,572644390,2460,2460,2460,2460,1800
20240216,113800,568216390,2460,2460,2460,2460,0
20240216,113700,568216390,2460,2460,2460,2460,34
20240216,113600,568132750,2460,2465,2465,2460,122
20240216,113500,567832580,2465,2465,2465,2465,306
20240216,113400,567078290,2460,2460,2460,2460,6000
20240216,113300,552318290,2460,2465,2465,2460,166
20240216,113200,551909905,2460,2460,2460,2460,600
20240216,113100,550433905,2460,2465,2465,2460,1759
20240216,113000,546102980,2465,2460,2465,2460,102
20240216,112900,545851560,2460,2460,2460,2460,1094
20240216,112800,543160320,2465,2465,2465,2465,3378
20240216,112700,534833550,2465,2465,2465,2465,101
20240216,112600,534584585,2465,2470,2470,2465,3
20240216,112500,534577185,2465,2465,2465,2465,359
20240216,112400,533692250,2465,2465,2465,2465,13
20240216,112300,533660205,2470,2465,2470,2465,2350
20240216,112200,527855915,2465,2465,2465,2465,13
20240216,112100,527823870,2465,2465,2465,2465,19
20240216,112000,527777035,2465,2465,2465,2465,342
20240216,111900,526934005,2465,2465,2465,2465,200
20240216,111800,526441005,2465,2465,2465,2465,2
20240216,111700,526436075,2470,2465,2470,2465,503
20240216,111600,525196170,2465,2465,2465,2465,253
20240216,111500,524572525,2465,2460,2465,2460,210
20240216,111400,524054880,2460,2460,2460,2460,155
20240216,111300,523673580,2470,2470,2470,2460,5214
20240216,111200,510816860,2475,2475,2475,2475,0
20240216,111100,510816860,2475,2470,2475,2470,116
20240216,111000,510529840,2470,2470,2470,2470,181
20240216,110900,510082770,2470,2470,2470,2470,256
20240216,110800,509450450,2470,2470,2470,2470,0
20240216,110700,509450450,2470,2470,2470,2470,10
20240216,110600,509425750,2470,2470,2470,2470,406
20240216,110500,508422930,2465,2465,2465,2465,1
20240216,110400,508420465,2470,2470,2470,2470,400
20240216,110300,507432465,2470,2470,2470,2470,0
20240216,110200,507432465,2470,2470,2470,2470,4100
20240216,110100,497305465,2465,2465,2465,2460,2070
20240216,110000,492202920,2465,2465,2465,2465,2020
20240216,105900,487223620,2460,2460,2460,2460,10
20240216,105800,487199020,2460,2465,2465,2460,447
20240216,105700,486098280,2465,2465,2465,2465,0
20240216,105600,486098280,2465,2470,2470,2465,300
20240216,105500,485358280,2470,2470,2470,2470,23
20240216,105400,485301470,2470,2470,2470,2470,0
20240216,105300,485301470,2470,2470,2470,2465,321
20240216,105200,484509935,2470,2470,2470,2470,0
20240216,105100,484509935,2470,2470,2470,2470,10
20240216,105000,484485235,2465,2465,2465,2465,478
20240216,104900,483306965,2465,2465,2465,2465,357
20240216,104800,482426960,2465,2465,2465,2465,561
20240216,104700,481044095,2465,2465,2465,2465,1556
20240216,104600,477208555,2465,2465,2465,2465,0
20240216,104500,477208555,2465,2465,2465,2465,0
20240216,104400,477208555,2465,2465,2465,2465,1
20240216,104300,477206090,2455,2460,2460,2455,4531
20240216,104200,466078755,2460,2460,2460,2460,2048
20240216,104100,461040675,2465,2470,2470,2465,1169
20240216,104000,458159080,2470,2470,2470,2470,5
20240216,103900,458146730,2470,2470,2470,2470,1495
20240216,103800,454454080,2475,2475,2475,2475,612
20240216,103700,452939380,2475,2475,2475,2475,0
20240216,103600,452939380,2475,2475,2475,2475,143
20240216,103500,452585455,2475,2475,2475,2475,1
20240216,103400,452582980,2475,2475,2475,2475,1
20240216,103300,452580505,2475,2480,2480,2475,810
20240216,103200,450572210,2485,2485,2485,2485,103
20240216,103100,450316255,2480,2480,2480,2480,501
20240216,103000,449073775,2480,2485,2485,2480,201
20240216,102900,448574295,2485,2485,2485,2485,808
20240216,102800,446566415,2485,2485,2485,2485,0
20240216,102700,446566415,2485,2485,2485,2485,144
20240216,102600,446208575,2485,2485,2485,2485,207
20240216,102500,445694180,2485,2480,2485,2480,67
20240216,102400,445528015,2480,2490,2490,2480,102
20240216,102300,445275030,2485,2485,2485,2485,104
20240216,102200,445016590,2485,2490,2490,2485,101
20240216,102100,444765105,2480,2480,2480,2480,70
20240216,102000,444591505,2490,2485,2490,2485,5
20240216,101900,444579060,2495,2480,2495,2480,1002
20240216,101800,442094070,2480,2490,2490,2480,1329
20240216,101700,438790530,2485,2485,2485,2485,0
20240216,101600,438790530,2485,2485,2485,2485,1357
20240216,101500,435418385,2480,2480,2480,2480,1846
20240216,101400,430840305,2485,2485,2485,2485,13
20240216,101300,430808000,2485,2485,2485,2485,1100
20240216,101200,428074500,2485,2490,2490,2485,1339
20240216,101100,424746450,2490,2490,2490,2490,49
20240216,101000,424624440,2495,2495,2495,2490,3645
20240216,100900,415540910,2490,2495,2495,2490,24
20240216,100800,415481080,2495,2490,2495,2490,797
20240216,100700,413492850,2490,2485,2490,2485,167
20240216,100600,413077250,2485,2490,2490,2480,403
20240216,100500,412077060,2490,2495,2495,2490,118
20240216,100400,411783230,2495,2485,2495,2480,1438
20240216,100300,408200435,2485,2485,2485,2485,1201
20240216,100200,405215950,2480,2480,2485,2480,2544
20240216,100100,398905690,2485,2490,2490,2485,100
20240216,100000,398657090,2485,2485,2485,2485,582
20240216,095900,397210820,2485,2480,2485,2480,553
20240216,095800,395839135,2480,2475,2480,2475,587
20240216,095700,394385105,2475,2475,2475,2475,164
20240216,095600,393979205,2465,2465,2470,2465,678
20240216,095500,392304700,2470,2470,2470,2470,482
20240216,095400,391114160,2465,2465,2475,2460,554
20240216,095300,389751040,2460,2460,2460,2460,642
20240216,095200,388171720,2460,2460,2475,2460,601
20240216,095100,386693245,2460,2460,2460,2460,1400
20240216,095000,383249245,2460,2470,2475,2460,6252
20240216,094900,367842205,2470,2470,2470,2470,2020
20240216,094800,362852805,2470,2475,2475,2470,5172
20240216,094700,350076605,2475,2475,2475,2475,249
20240216,094600,349460330,2480,2475,2480,2475,39
20240216,094500,349363710,2475,2475,2475,2475,1
20240216,094400,349361235,2470,2470,2470,2470,51
20240216,094300,349235265,2480,2475,2480,2470,999
20240216,094200,346758860,2480,2480,2480,2480,1
20240216,094100,346756380,2480,2475,2480,2475,682
20240216,094000,345065275,2475,2475,2475,2475,3
20240216,093900,345057850,2475,2480,2480,2470,864
20240216,093800,342919145,2480,2470,2480,2465,6701
20240216,093700,326374955,2470,2470,2470,2465,794
20240216,093600,324417455,2465,2465,2470,2465,353
20240216,093500,323547220,2470,2470,2470,2470,964
20240216,093400,321166140,2475,2475,2475,2475,114
20240216,093300,320883990,2475,2470,2475,2470,819
20240216,093200,318860865,2470,2475,2475,2470,2012
20240216,093100,313888710,2475,2480,2480,2470,7794
20240216,093000,294566430,2485,2500,2500,2485,7995
20240216,092900,274669105,2500,2490,2500,2490,151
20240216,092800,274293090,2490,2490,2500,2490,2983
20240216,092700,266847090,2500,2490,2500,2490,6482
20240216,092600,250706870,2490,2495,2500,2490,2676
20240216,092500,244031005,2495,2500,2500,2495,86
20240216,092400,243816305,2500,2500,2500,2500,485
20240216,092300,242603805,2500,2495,2505,2490,1749
20240216,092200,238235220,2490,2485,2490,2480,3098
20240216,092100,230524945,2485,2485,2485,2480,3162
20240216,092000,222674875,2485,2490,2490,2485,504
20240216,091900,221420920,2495,2495,2495,2490,501
20240216,091800,220170930,2495,2490,2495,2490,1969
20240216,091700,215265325,2495,2500,2500,2495,402
20240216,091600,214262035,2500,2500,2500,2495,515
20240216,091500,212974540,2495,2500,2500,2495,4212
20240216,091400,202445005,2500,2495,2505,2495,6667
20240216,091300,185777525,2490,2500,2500,2490,3150
20240216,091200,177932005,2490,2490,2500,2490,3525
20240216,091100,169149435,2480,2480,2490,2470,10726
20240216,091000,142540415,2480,2495,2495,2475,7243
20240216,090900,124538275,2490,2500,2500,2490,3861
20240216,090800,114894525,2500,2510,2515,2500,6001
20240216,090700,99883455,2510,2510,2515,2500,2505
20240216,090600,93590850,2510,2495,2510,2495,1591
20240216,090500,89618545,2495,2500,2510,2495,2045
20240216,090400,84505295,2510,2500,2510,2500,599
20240216,090300,83005625,2500,2495,2515,2485,3372
20240216,090200,74543780,2485,2485,2485,2480,987
20240216,090100,72091300,2480,2485,2490,2480,4033
20240216,090000,62071290,2485,2510,2510,2485,24774