stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195300,4310411575,2955,2955,2955,2955,17685
20240213,195200,4310411575,2955,2955,2955,2955,0
20240213,195100,4310411575,2955,2955,2955,2955,0
20240213,195000,4310411575,2955,2955,2955,2955,0
20240213,194900,4310411575,2955,2955,2955,2955,0
20240213,194800,4310411575,2955,2955,2955,2955,0
20240213,194700,4310411575,2955,2955,2955,2955,0
20240213,194600,4310411575,2955,2955,2955,2955,0
20240213,194500,4310411575,2955,2955,2955,2955,0
20240213,194400,4310411575,2955,2955,2955,2955,0
20240213,194300,4310411575,2955,2955,2955,2955,0
20240213,194200,4310411575,2955,2955,2955,2955,0
20240213,194100,4310411575,2955,2955,2955,2955,0
20240213,194000,4310411575,2955,2955,2955,2955,0
20240213,193900,4310411575,2955,2955,2955,2955,0
20240213,193800,4310411575,2955,2955,2955,2955,0
20240213,193700,4310411575,2955,2955,2955,2955,0
20240213,193600,4310411575,2955,2955,2955,2955,0
20240213,193500,4310411575,2955,2955,2955,2955,0
20240213,193400,4310411575,2955,2955,2955,2955,0
20240213,193300,4310411575,2955,2955,2955,2955,0
20240213,193200,4310411575,2955,2955,2955,2955,0
20240213,193100,4310411575,2955,2955,2955,2955,0
20240213,193000,4310411575,2955,2955,2955,2955,0
20240213,192900,4310411575,2955,2955,2955,2955,0
20240213,192800,4310411575,2955,2955,2955,2955,0
20240213,192700,4310411575,2955,2955,2955,2955,0
20240213,192600,4310411575,2955,2955,2955,2955,0
20240213,192500,4310411575,2955,2955,2955,2955,0
20240213,192400,4310411575,2955,2955,2955,2955,0
20240213,192300,4310411575,2955,2955,2955,2955,17685
20240213,192200,4310411575,2955,2955,2955,2955,0
20240213,192100,4310411575,2955,2955,2955,2955,0
20240213,192000,4310411575,2955,2955,2955,2955,0
20240213,191900,4310411575,2955,2955,2955,2955,0
20240213,191800,4310411575,2955,2955,2955,2955,0
20240213,191700,4310411575,2955,2955,2955,2955,0
20240213,191600,4310411575,2955,2955,2955,2955,0
20240213,191500,4310411575,2955,2955,2955,2955,0
20240213,191400,4310411575,2955,2955,2955,2955,0
20240213,191300,4310411575,2955,2955,2955,2955,0
20240213,191200,4310411575,2955,2955,2955,2955,0
20240213,191100,4310411575,2955,2955,2955,2955,0
20240213,191000,4310411575,2955,2955,2955,2955,0
20240213,190900,4310411575,2955,2955,2955,2955,0
20240213,190800,4310411575,2955,2955,2955,2955,0
20240213,190700,4310411575,2955,2955,2955,2955,0
20240213,190600,4310411575,2955,2955,2955,2955,0
20240213,190500,4310411575,2955,2955,2955,2955,0
20240213,190400,4310411575,2955,2955,2955,2955,0
20240213,190300,4310411575,2955,2955,2955,2955,0
20240213,190200,4310411575,2955,2955,2955,2955,0
20240213,190100,4310411575,2955,2955,2955,2955,0
20240213,190000,4310411575,2955,2955,2955,2955,0
20240213,185900,4310411575,2955,2955,2955,2955,0
20240213,185800,4310411575,2955,2955,2955,2955,0
20240213,185700,4310411575,2955,2955,2955,2955,0
20240213,185600,4310411575,2955,2955,2955,2955,0
20240213,185500,4310411575,2955,2955,2955,2955,0
20240213,185400,4310411575,2955,2955,2955,2955,0
20240213,185300,4310411575,2955,2955,2955,2955,17685
20240213,185200,4310411575,2955,2955,2955,2955,0
20240213,185100,4310411575,2955,2955,2955,2955,0
20240213,185000,4310411575,2955,2955,2955,2955,0
20240213,184900,4310411575,2955,2955,2955,2955,0
20240213,184800,4310411575,2955,2955,2955,2955,0
20240213,184700,4310411575,2955,2955,2955,2955,0
20240213,184600,4310411575,2955,2955,2955,2955,0
20240213,184500,4310411575,2955,2955,2955,2955,0
20240213,184400,4310411575,2955,2955,2955,2955,0
20240213,184300,4310411575,2955,2955,2955,2955,0
20240213,184200,4310411575,2955,2955,2955,2955,0
20240213,184100,4310411575,2955,2955,2955,2955,0
20240213,184000,4310411575,2955,2955,2955,2955,0
20240213,183900,4310411575,2955,2955,2955,2955,0
20240213,183800,4310411575,2955,2955,2955,2955,0
20240213,183700,4310411575,2955,2955,2955,2955,0
20240213,183600,4310411575,2955,2955,2955,2955,0
20240213,183500,4310411575,2955,2955,2955,2955,0
20240213,183400,4310411575,2955,2955,2955,2955,0
20240213,183300,4310411575,2955,2955,2955,2955,0
20240213,183200,4310411575,2955,2955,2955,2955,0
20240213,183100,4310411575,2955,2955,2955,2955,0
20240213,183000,4310411575,2955,2955,2955,2955,0
20240213,182900,4310411575,2955,2955,2955,2955,0
20240213,182800,4310411575,2955,2955,2955,2955,0
20240213,182700,4310411575,2955,2955,2955,2955,0
20240213,182600,4310411575,2955,2955,2955,2955,0
20240213,182500,4310411575,2955,2955,2955,2955,0
20240213,182400,4310411575,2955,2955,2955,2955,0
20240213,182300,4310411575,2955,2955,2955,2955,17685
20240213,182200,4310411575,2955,2955,2955,2955,0
20240213,182100,4310411575,2955,2955,2955,2955,0
20240213,182000,4310411575,2955,2955,2955,2955,0
20240213,181900,4310411575,2955,2955,2955,2955,0
20240213,181800,4310411575,2955,2955,2955,2955,0
20240213,181700,4310411575,2955,2955,2955,2955,0
20240213,181600,4310411575,2955,2955,2955,2955,0
20240213,181500,4310411575,2955,2955,2955,2955,0
20240213,181400,4310411575,2955,2955,2955,2955,0
20240213,181300,4310411575,2955,2955,2955,2955,0
20240213,181200,4310411575,2955,2955,2955,2955,0
20240213,181100,4310411575,2955,2955,2955,2955,0
20240213,181000,4310411575,2955,2955,2955,2955,0
20240213,180900,4310411575,2955,2955,2955,2955,0
20240213,180800,4310411575,2955,2955,2955,2955,0
20240213,180700,4310411575,2955,2955,2955,2955,0
20240213,180600,4310411575,2955,2955,2955,2955,0
20240213,180500,4310411575,2955,2955,2955,2955,0
20240213,180400,4310411575,2955,2955,2955,2955,0
20240213,180300,4310411575,2955,2955,2955,2955,0
20240213,180200,4310411575,2955,2955,2955,2955,0
20240213,180100,4310411575,2955,2955,2955,2955,0
20240213,180000,4310411575,2955,2955,2955,2955,0
20240213,175900,4310411575,2955,2955,2955,2955,0
20240213,175800,4310411575,2955,2955,2955,2955,0
20240213,175700,4310411575,2955,2955,2955,2955,0
20240213,175600,4310411575,2955,2955,2955,2955,0
20240213,175500,4310411575,2955,2955,2955,2955,0
20240213,175400,4310411575,2955,2955,2955,2955,0
20240213,175300,4310411575,2955,2955,2955,2955,17685
20240213,175200,4310411575,2955,2955,2955,2955,0
20240213,175100,4310411575,2955,2955,2955,2955,0
20240213,175000,4310411575,2955,2955,2955,2955,0
20240213,174900,4310411575,2955,2955,2955,2955,0
20240213,174800,4310411575,2955,2955,2955,2955,0
20240213,174700,4310411575,2955,2955,2955,2955,0
20240213,174600,4310411575,2955,2955,2955,2955,0
20240213,174500,4310411575,2955,2955,2955,2955,0
20240213,174400,4310411575,2955,2955,2955,2955,0
20240213,174300,4310411575,2955,2955,2955,2955,0
20240213,174200,4310411575,2955,2955,2955,2955,0
20240213,174100,4310411575,2955,2955,2955,2955,0
20240213,174000,4310411575,2955,2955,2955,2955,0
20240213,173900,4310411575,2955,2955,2955,2955,0
20240213,173800,4310411575,2955,2955,2955,2955,0
20240213,173700,4310411575,2955,2955,2955,2955,0
20240213,173600,4310411575,2955,2955,2955,2955,0
20240213,173500,4310411575,2955,2955,2955,2955,0
20240213,173400,4310411575,2955,2955,2955,2955,0
20240213,173300,4310411575,2955,2955,2955,2955,0
20240213,173200,4310411575,2955,2955,2955,2955,0
20240213,173100,4310411575,2955,2955,2955,2955,0
20240213,173000,4310411575,2955,2955,2955,2955,0
20240213,172900,4310411575,2955,2955,2955,2955,0
20240213,172800,4310411575,2955,2955,2955,2955,0
20240213,172700,4310411575,2955,2955,2955,2955,0
20240213,172600,4310411575,2955,2955,2955,2955,0
20240213,172500,4310411575,2955,2955,2955,2955,0
20240213,172400,4310411575,2955,2955,2955,2955,0
20240213,172300,4310411575,2955,2955,2955,2955,17685
20240213,172200,4310411575,2955,2955,2955,2955,0
20240213,172100,4310411575,2955,2955,2955,2955,0
20240213,172000,4310411575,2955,2955,2955,2955,0
20240213,171900,4310411575,2955,2955,2955,2955,0
20240213,171800,4310411575,2955,2955,2955,2955,0
20240213,171700,4310411575,2955,2955,2955,2955,0
20240213,171600,4310411575,2955,2955,2955,2955,0
20240213,171500,4310411575,2955,2955,2955,2955,0
20240213,171400,4310411575,2955,2955,2955,2955,0
20240213,171300,4310411575,2955,2955,2955,2955,0
20240213,171200,4310411575,2955,2955,2955,2955,0
20240213,171100,4310411575,2955,2955,2955,2955,0
20240213,171000,4310411575,2955,2955,2955,2955,0
20240213,170900,4310411575,2955,2955,2955,2955,0
20240213,170800,4310411575,2955,2955,2955,2955,0
20240213,170700,4310411575,2955,2955,2955,2955,0
20240213,170600,4310411575,2955,2955,2955,2955,0
20240213,170500,4310411575,2955,2955,2955,2955,0
20240213,170400,4310411575,2955,2955,2955,2955,0
20240213,170300,4310411575,2955,2955,2955,2955,0
20240213,170200,4310411575,2955,2955,2955,2955,0
20240213,170100,4310411575,2955,2955,2955,2955,0
20240213,170000,4310411575,2955,2955,2955,2955,0
20240213,165900,4310411575,2955,2955,2955,2955,0
20240213,165800,4310411575,2955,2955,2955,2955,0
20240213,165700,4310411575,2955,2955,2955,2955,0
20240213,165600,4310411575,2955,2955,2955,2955,0
20240213,165500,4310411575,2955,2955,2955,2955,0
20240213,165400,4310411575,2955,2955,2955,2955,0
20240213,165300,4310411575,2955,2955,2955,2955,17685
20240213,165200,4310411575,2955,2955,2955,2955,0
20240213,165100,4310411575,2955,2955,2955,2955,0
20240213,165000,4310411575,2955,2955,2955,2955,0
20240213,164900,4310411575,2955,2955,2955,2955,0
20240213,164800,4310411575,2955,2955,2955,2955,0
20240213,164700,4310411575,2955,2955,2955,2955,0
20240213,164600,4310411575,2955,2955,2955,2955,0
20240213,164500,4310411575,2955,2955,2955,2955,0
20240213,164400,4310411575,2955,2955,2955,2955,0
20240213,164300,4310411575,2955,2955,2955,2955,0
20240213,164200,4310411575,2955,2955,2955,2955,0
20240213,164100,4310411575,2955,2955,2955,2955,0
20240213,164000,4310411575,2955,2955,2955,2955,0
20240213,163900,4310411575,2955,2955,2955,2955,0
20240213,163800,4310411575,2955,2955,2955,2955,0
20240213,163700,4310411575,2955,2955,2955,2955,0
20240213,163600,4310411575,2955,2955,2955,2955,0
20240213,163500,4310411575,2955,2955,2955,2955,0
20240213,163400,4310411575,2955,2955,2955,2955,0
20240213,163300,4310411575,2955,2955,2955,2955,0
20240213,163200,4310411575,2955,2955,2955,2955,0
20240213,163100,4310411575,2955,2955,2955,2955,0
20240213,163000,4310411575,2955,2955,2955,2955,0
20240213,162900,4310411575,2955,2955,2955,2955,0
20240213,162800,4310411575,2955,2955,2955,2955,0
20240213,162700,4310411575,2955,2955,2955,2955,0
20240213,162600,4310411575,2955,2955,2955,2955,0
20240213,162500,4310411575,2955,2955,2955,2955,0
20240213,162400,4310411575,2955,2955,2955,2955,0
20240213,162300,4310411575,2955,2955,2955,2955,17685
20240213,162200,4310411575,2955,2955,2955,2955,0
20240213,162100,4310411575,2955,2955,2955,2955,0
20240213,162000,4310411575,2955,2955,2955,2955,0
20240213,161900,4310411575,2955,2955,2955,2955,0
20240213,161800,4310411575,2955,2955,2955,2955,0
20240213,161700,4310411575,2955,2955,2955,2955,0
20240213,161600,4310411575,2955,2955,2955,2955,0
20240213,161500,4310411575,2955,2955,2955,2955,0
20240213,161400,4310411575,2955,2955,2955,2955,0
20240213,161300,4310411575,2955,2955,2955,2955,0
20240213,161200,4310411575,2955,2955,2955,2955,0
20240213,161100,4310411575,2955,2955,2955,2955,0
20240213,161000,4310411575,2955,2955,2955,2955,0
20240213,160900,4310411575,2955,2955,2955,2955,0
20240213,160800,4310411575,2955,2955,2955,2955,0
20240213,160700,4310411575,2955,2955,2955,2955,0
20240213,160600,4310411575,2955,2955,2955,2955,0
20240213,160500,4310411575,2955,2955,2955,2955,0
20240213,160400,4310411575,2955,2955,2955,2955,0
20240213,160300,4310411575,2955,2955,2955,2955,0
20240213,160200,4310411575,2955,2955,2955,2955,0
20240213,160100,4310411575,2955,2955,2955,2955,0
20240213,160000,4310411575,2955,2955,2955,2955,0
20240213,155900,4310411575,2955,2955,2955,2955,0
20240213,155800,4310411575,2955,2955,2955,2955,0
20240213,155700,4310411575,2955,2955,2955,2955,0
20240213,155600,4310411575,2955,2955,2955,2955,0
20240213,155500,4310411575,2955,2955,2955,2955,0
20240213,155400,4310411575,2955,2955,2955,2955,0
20240213,155300,4310411575,2955,2955,2955,2955,17685
20240213,155200,4310411575,2955,2955,2955,2955,0
20240213,155100,4310411575,2955,2955,2955,2955,0
20240213,155000,4310411575,2955,2955,2955,2955,0
20240213,154900,4310411575,2955,2955,2955,2955,0
20240213,154800,4310411575,2955,2955,2955,2955,0
20240213,154700,4310411575,2955,2955,2955,2955,0
20240213,154600,4310411575,2955,2955,2955,2955,0
20240213,154500,4310411575,2955,2955,2955,2955,0
20240213,154400,4310411575,2955,2955,2955,2955,0
20240213,154300,4310411575,2955,2955,2955,2955,0
20240213,154200,4310411575,2955,2955,2955,2955,0
20240213,154100,4310411575,2955,2955,2955,2955,0
20240213,154000,4310411575,2955,2955,2955,2955,0
20240213,153900,4310411575,2955,2955,2955,2955,0
20240213,153800,4310411575,2955,2955,2955,2955,0
20240213,153700,4310411575,2955,2955,2955,2955,0
20240213,153600,4310411575,2955,2955,2955,2955,0
20240213,153500,4310411575,2955,2955,2955,2955,0
20240213,153400,4310411575,2955,2955,2955,2955,0
20240213,153300,4310411575,2955,2955,2955,2955,0
20240213,153200,4310411575,2955,2955,2955,2955,0
20240213,153100,4310411575,2955,2955,2955,2955,0
20240213,153000,4310411575,2955,2955,2955,2955,17685
20240213,152900,4258152400,2955,2955,2955,2955,0
20240213,152800,4258152400,2955,2955,2955,2955,0
20240213,152700,4258152400,2955,2955,2955,2955,0
20240213,152600,4258152400,2955,2955,2955,2955,0
20240213,152500,4258152400,2955,2955,2955,2955,0
20240213,152400,4258152400,2955,2955,2955,2955,0
20240213,152300,4258152400,2955,2955,2955,2955,0
20240213,152200,4258152400,2955,2955,2955,2955,0
20240213,152100,4258152400,2955,2955,2955,2955,0
20240213,152000,4258152400,2955,2955,2955,2955,0
20240213,151900,4258152400,2955,2960,2960,2955,3029
20240213,151800,4249189970,2960,2960,2960,2955,1798
20240213,151700,4243870035,2955,2955,2960,2955,1162
20240213,151600,4240432625,2955,2955,2960,2955,569
20240213,151500,4238749875,2955,2960,2960,2955,2030
20240213,151400,4232745275,2960,2955,2960,2955,1877
20240213,151300,4227192765,2955,2955,2960,2955,2667
20240213,151200,4219307415,2960,2960,2960,2955,2345
20240213,151100,4212369060,2960,2960,2960,2955,4185
20240213,151000,4199989750,2960,2960,2960,2955,1750
20240213,150900,4194813785,2960,2955,2960,2955,1271
20240213,150800,4191054755,2955,2960,2965,2955,7967
20240213,150700,4167483490,2960,2960,2965,2960,2173
20240213,150600,4161048625,2960,2960,2965,2960,2666
20240213,150500,4153154740,2960,2965,2965,2960,13701
20240213,150400,4112592055,2965,2970,2970,2965,4514
20240213,150300,4099203970,2970,2970,2970,2965,2601
20240213,150200,4091480705,2965,2965,2970,2960,13699
20240213,150100,4050865950,2965,2965,2965,2960,9013
20240213,150000,4024146395,2965,2965,2965,2960,2348
20240213,145900,4017190675,2965,2965,2965,2960,4001
20240213,145800,4005336855,2965,2965,2965,2960,1866
20240213,145700,3999805685,2965,2965,2965,2960,3089
20240213,145600,3990654755,2965,2960,2965,2960,3477
20240213,145500,3980352585,2965,2960,2965,2960,2481
20240213,145400,3973003000,2960,2960,2965,2955,6920
20240213,145300,3952530295,2955,2960,2960,2955,6509
20240213,145200,3933271270,2960,2955,2960,2955,8094
20240213,145100,3909323250,2960,2960,2960,2955,1864
20240213,145000,3903806425,2960,2955,2960,2950,1568
20240213,144900,3899177145,2955,2955,2960,2950,3015
20240213,144800,3890262415,2955,2960,2960,2950,2003
20240213,144700,3884340845,2960,2950,2960,2950,5185
20240213,144600,3869022325,2950,2955,2955,2950,14567
20240213,144500,3826048790,2950,2955,2955,2945,20848
20240213,144400,3764537965,2955,2955,2955,2950,1341
20240213,144300,3760579465,2950,2960,2960,2950,2460
20240213,144200,3753310580,2960,2960,2960,2955,1995
20240213,144100,3747410680,2960,2955,2960,2950,3058
20240213,144000,3738379225,2955,2960,2960,2950,3081
20240213,143900,3729276115,2960,2960,2960,2955,3183
20240213,143800,3719857880,2960,2965,2965,2950,8981
20240213,143700,3693288305,2965,2960,2965,2960,3904
20240213,143600,3681729260,2955,2960,2960,2955,8827
20240213,143500,3655605680,2955,2955,2955,2950,3852
20240213,143400,3644224760,2955,2950,2955,2950,14774
20240213,143300,3600632710,2945,2945,2950,2945,8010
20240213,143200,3577030245,2945,2945,2950,2940,2276
20240213,143100,3570328665,2945,2950,2950,2940,8641
20240213,143000,3544872690,2945,2950,2955,2945,5576
20240213,142900,3528427160,2950,2950,2955,2945,3688
20240213,142800,3517551930,2950,2945,2960,2945,3803
20240213,142700,3506327875,2950,2950,2955,2945,2914
20240213,142600,3497732985,2950,2950,2955,2945,2730
20240213,142500,3489676605,2950,2955,2955,2950,11695
20240213,142400,3455174305,2950,2955,2955,2950,1910
20240213,142300,3449532190,2950,2950,2955,2950,1816
20240213,142200,3444170300,2950,2950,2955,2950,858
20240213,142100,3441635830,2955,2960,2960,2950,9007
20240213,142000,3415028525,2955,2955,2960,2950,6874
20240213,141900,3394696710,2955,2940,2955,2940,37743
20240213,141800,3283399470,2945,2940,2945,2940,2417
20240213,141700,3276284065,2940,2945,2945,2940,6325
20240213,141600,3257669790,2945,2945,2945,2940,6361
20240213,141500,3238961125,2945,2950,2950,2940,7081
20240213,141400,3218107325,2950,2945,2950,2945,12960
20240213,141300,3179937590,2950,2950,2950,2945,7681
20240213,141200,3157313580,2950,2945,2950,2945,6308
20240213,141100,3138721490,2950,2945,2950,2945,5283
20240213,141000,3123149305,2945,2950,2950,2940,3464
20240213,140900,3112941905,2950,2945,2950,2945,6298
20240213,140800,3094382750,2950,2945,2950,2940,3089
20240213,140700,3085289625,2945,2945,2950,2940,13015
20240213,140600,3046961710,2945,2950,2950,2945,7771
20240213,140500,3024057005,2945,2945,2950,2935,8236
20240213,140400,2999812585,2945,2930,2945,2920,43230
20240213,140300,2872989390,2930,2925,2930,2925,4797
20240213,140200,2858944645,2930,2925,2930,2920,4736
20240213,140100,2845089405,2930,2925,2930,2925,5693
20240213,140000,2828424745,2930,2925,2930,2925,2769
20240213,135900,2820318285,2925,2930,2935,2925,21983
20240213,135800,2755936665,2930,2930,2930,2925,3671
20240213,135700,2745187545,2930,2925,2930,2925,3126
20240213,135600,2736036810,2930,2925,2930,2920,1918
20240213,135500,2730424185,2930,2925,2930,2925,2718
20240213,135400,2722469245,2930,2930,2930,2925,15308
20240213,135300,2677664040,2930,2930,2930,2925,3840
20240213,135200,2666413835,2925,2930,2930,2920,3632
20240213,135100,2655797940,2930,2920,2930,2915,20398
20240213,135000,2596201945,2915,2920,2920,2915,8613
20240213,134900,2571072600,2920,2920,2920,2915,3396
20240213,134800,2561158725,2920,2920,2920,2915,1849
20240213,134700,2555761265,2920,2920,2920,2915,3022
20240213,134600,2546939460,2920,2920,2920,2915,1103
20240213,134500,2543722225,2915,2910,2915,2910,9011
20240213,134400,2517460310,2915,2905,2915,2905,6004
20240213,134300,2499991515,2910,2905,2910,2905,2493
20240213,134200,2492740910,2910,2900,2910,2900,4760
20240213,134100,2478913250,2900,2890,2900,2890,16371
20240213,134000,2431443010,2890,2895,2900,2890,6605
20240213,133900,2412323110,2895,2885,2895,2885,19725
20240213,133800,2355323250,2885,2880,2885,2880,1274
20240213,133700,2351647790,2885,2880,2885,2880,785
20240213,133600,2349385880,2885,2880,2885,2880,1071
20240213,133500,2346297680,2880,2885,2885,2880,837
20240213,133400,2343886625,2880,2880,2885,2880,506
20240213,133300,2342428315,2880,2885,2885,2880,913
20240213,133200,2339797540,2885,2880,2885,2880,3236
20240213,133100,2330466305,2880,2880,2885,2880,12691
20240213,133000,2293914980,2880,2885,2885,2880,1114
20240213,132900,2290705735,2880,2890,2890,2880,7511
20240213,132800,2269018640,2890,2895,2895,2890,1072
20240213,132700,2265920130,2890,2890,2895,2890,1243
20240213,132600,2262325145,2890,2890,2895,2890,465
20240213,132500,2260980890,2895,2890,2895,2890,2214
20240213,132400,2254580090,2890,2885,2895,2885,430
20240213,132300,2253337765,2890,2885,2895,2885,14938
20240213,132200,2210171345,2890,2880,2890,2880,13163
20240213,132100,2172197390,2880,2885,2885,2880,676
20240213,132000,2170249905,2880,2880,2885,2880,1030
20240213,131900,2167281505,2885,2880,2885,2880,257
20240213,131800,2166540940,2880,2880,2885,2880,894
20240213,131700,2163966170,2885,2880,2885,2880,4532
20240213,131600,2150892055,2880,2880,2885,2880,17916
20240213,131500,2099214090,2880,2880,2885,2880,12593
20240213,131400,2062894055,2885,2880,2885,2880,550
20240213,131300,2061310045,2880,2885,2885,2880,992
20240213,131200,2058452955,2870,2870,2885,2870,22271
20240213,131100,1994369725,2870,2870,2870,2870,2033
20240213,131000,1988535015,2875,2865,2875,2865,1196
20240213,130900,1985104760,2865,2870,2870,2865,8066
20240213,130800,1961959155,2870,2865,2870,2865,5127
20240213,130700,1947265085,2860,2860,2860,2860,1444
20240213,130600,1943135245,2860,2860,2865,2860,1057
20240213,130500,1940112095,2860,2860,2865,2860,86
20240213,130400,1939866125,2860,2860,2865,2860,1399
20240213,130300,1935864860,2860,2860,2860,2860,1434
20240213,130200,1931763620,2860,2860,2865,2860,325
20240213,130100,1930833980,2865,2865,2865,2860,1593
20240213,130000,1926273145,2860,2860,2865,2860,723
20240213,125900,1924205240,2860,2860,2860,2860,840
20240213,125800,1921802840,2860,2860,2865,2860,883
20240213,125700,1919277310,2860,2860,2860,2860,888
20240213,125600,1916737630,2860,2865,2865,2860,389
20240213,125500,1915624965,2860,2860,2860,2860,1948
20240213,125400,1910053685,2860,2860,2860,2855,5988
20240213,125300,1892931315,2865,2860,2865,2860,1685
20240213,125200,1888112085,2860,2860,2860,2860,255
20240213,125100,1887382785,2865,2865,2865,2860,828
20240213,125000,1885014310,2860,2860,2865,2860,4034
20240213,124900,1873475070,2860,2865,2865,2860,622
20240213,124800,1871695930,2865,2860,2865,2860,731
20240213,124700,1869603560,2860,2865,2865,2860,838
20240213,124600,1867206255,2860,2860,2860,2860,465
20240213,124500,1865876355,2860,2860,2870,2860,215
20240213,124400,1865260785,2860,2860,2865,2860,1549
20240213,124300,1860829040,2860,2860,2865,2860,310
20240213,124200,1859942315,2860,2860,2860,2860,851
20240213,124100,1857508455,2865,2860,2865,2860,778
20240213,124000,1855283160,2860,2865,2865,2860,277
20240213,123900,1854489940,2865,2865,2865,2860,750
20240213,123800,1852344400,2860,2860,2865,2860,112
20240213,123700,1852023990,2860,2860,2860,2860,1002
20240213,123600,1849158270,2865,2860,2865,2860,432
20240213,123500,1847922620,2865,2865,2865,2865,1055
20240213,123400,1844900045,2865,2865,2865,2860,895
20240213,123300,1842338755,2865,2860,2865,2860,203
20240213,123200,1841757165,2860,2865,2865,2860,1101
20240213,123100,1838605420,2860,2865,2865,2860,179
20240213,123000,1838092620,2860,2860,2865,2860,1167
20240213,122900,1834754015,2860,2860,2865,2860,747
20240213,122800,1832617575,2865,2870,2870,2865,917
20240213,122700,1829986710,2870,2865,2870,2860,3614
20240213,122600,1819640315,2860,2860,2865,2860,268
20240213,122500,1818873710,2860,2860,2865,2860,357
20240213,122400,1817852675,2860,2860,2865,2860,1273
20240213,122300,1814209125,2860,2860,2865,2860,179
20240213,122200,1813696760,2865,2865,2865,2860,1194
20240213,122100,1810279220,2865,2860,2865,2860,132
20240213,122000,1809901540,2865,2865,2865,2860,800
20240213,121900,1807613120,2870,2865,2870,2865,1435
20240213,121800,1803501715,2865,2865,2865,2865,270
20240213,121700,1802728165,2865,2870,2870,2865,935
20240213,121600,1800048025,2865,2875,2875,2865,1107
20240213,121500,1796871715,2875,2870,2875,2870,912
20240213,121400,1794254145,2870,2870,2870,2870,289
20240213,121300,1793424715,2870,2870,2875,2870,1340
20240213,121200,1789578745,2875,2875,2875,2865,676
20240213,121100,1787638095,2870,2870,2875,2870,820
20240213,121000,1785283030,2875,2870,2875,2865,5842
20240213,120900,1768493280,2865,2870,2870,2860,990
20240213,120800,1765654030,2870,2875,2875,2870,372
20240213,120700,1764586285,2870,2865,2875,2865,1454
20240213,120600,1760417930,2860,2865,2870,2860,2602
20240213,120500,1752973985,2860,2875,2875,2860,1898
20240213,120400,1747541790,2875,2865,2875,2865,6229
20240213,120300,1729661395,2865,2865,2865,2860,4428
20240213,120200,1716995620,2865,2860,2865,2860,439
20240213,120100,1715739935,2860,2865,2865,2860,7605
20240213,120000,1693988805,2870,2865,2870,2860,1068
20240213,115900,1690931920,2865,2860,2865,2860,444
20240213,115800,1689661250,2865,2860,2865,2860,430
20240213,115700,1688431320,2860,2870,2870,2860,318
20240213,115600,1687520105,2865,2870,2870,2865,772
20240213,115500,1685308195,2870,2865,2870,2865,749
20240213,115400,1683161515,2865,2870,2870,2865,1215
20240213,115300,1679679925,2865,2865,2870,2865,1064
20240213,115200,1676631120,2865,2865,2870,2865,200
20240213,115100,1676057515,2865,2865,2865,2865,626
20240213,115000,1674264025,2865,2865,2870,2865,929
20240213,114900,1671601830,2865,2870,2870,2865,237
20240213,114800,1670922095,2865,2870,2870,2865,780
20240213,114700,1668687270,2865,2865,2870,2865,298
20240213,114600,1667833495,2865,2865,2865,2865,1400
20240213,114500,1663822495,2870,2860,2870,2860,544
20240213,114400,1662264995,2860,2865,2865,2860,1044
20240213,114300,1659273965,2865,2865,2870,2865,560
20240213,114200,1657669385,2865,2870,2870,2865,387
20240213,114100,1656560125,2870,2860,2870,2860,1169
20240213,114000,1653213665,2860,2865,2865,2860,692
20240213,113900,1651234005,2865,2865,2870,2860,420
20240213,113800,1650031060,2860,2865,2865,2860,1068
20240213,113700,1646976490,2865,2865,2870,2860,1343
20240213,113600,1643131035,2870,2865,2870,2865,784
20240213,113500,1640884865,2865,2860,2865,2860,686
20240213,113400,1638920475,2860,2870,2870,2860,7967
20240213,113300,1616096080,2870,2865,2870,2865,767
20240213,113200,1613898490,2865,2865,2870,2865,4925
20240213,113100,1599765170,2870,2865,2870,2865,908
20240213,113000,1597161055,2865,2870,2870,2865,804
20240213,112900,1594856830,2865,2870,2870,2865,552
20240213,112800,1593275250,2870,2865,2870,2865,2793
20240213,112700,1585263345,2870,2870,2875,2870,1608
20240213,112600,1580644160,2875,2870,2875,2870,1279
20240213,112500,1576973275,2870,2865,2875,2860,4278
20240213,112400,1564699425,2860,2860,2865,2860,5072
20240213,112300,1550193285,2860,2860,2865,2860,713
20240213,112200,1548153265,2860,2860,2865,2860,1189
20240213,112100,1544751125,2865,2860,2865,2860,818
20240213,112000,1542410800,2865,2860,2865,2860,465
20240213,111900,1541080685,2865,2860,2865,2860,1196
20240213,111800,1537659365,2865,2865,2865,2865,77
20240213,111700,1537438760,2865,2870,2870,2865,3116
20240213,111600,1528511415,2865,2875,2880,2865,10473
20240213,111500,1498451350,2875,2870,2875,2870,1949
20240213,111400,1492849655,2870,2880,2880,2870,1305
20240213,111300,1489101145,2875,2875,2880,2875,1185
20240213,111200,1485693915,2880,2885,2885,2875,4462
20240213,111100,1472862875,2885,2880,2885,2880,1037
20240213,111000,1469875800,2880,2870,2885,2870,20935
20240213,110900,1409551095,2870,2870,2880,2870,12278
20240213,110800,1374261460,2865,2865,2870,2865,449
20240213,110700,1372974830,2870,2870,2875,2860,1246
20240213,110600,1369403985,2865,2865,2870,2865,1864
20240213,110500,1364054405,2865,2860,2870,2855,16743
20240213,110400,1316085785,2855,2855,2855,2855,2469
20240213,110300,1309036790,2855,2850,2855,2845,3247
20240213,110200,1299769465,2845,2850,2850,2845,2925
20240213,110100,1291437075,2850,2845,2850,2845,227
20240213,110000,1290790630,2845,2845,2850,2845,2167
20240213,105900,1284618785,2845,2840,2850,2840,2398
20240213,105800,1277798585,2840,2840,2845,2835,5909
20240213,105700,1261018370,2840,2845,2845,2840,3396
20240213,105600,1251361500,2850,2840,2850,2840,13837
20240213,105500,1211999340,2840,2840,2845,2840,664
20240213,105400,1210113105,2840,2840,2840,2840,1866
20240213,105300,1204813665,2840,2840,2840,2840,414
20240213,105200,1203637905,2840,2850,2850,2835,22736
20240213,105100,1139084835,2855,2850,2855,2850,307
20240213,105000,1138209310,2850,2845,2855,2845,583
20240213,104900,1136548195,2845,2850,2855,2845,1488
20240213,104800,1132311260,2850,2850,2850,2845,3621
20240213,104700,1121994505,2845,2845,2845,2840,3496
20240213,104600,1112048855,2840,2845,2850,2840,4624
20240213,104500,1098894870,2840,2840,2845,2840,1412
20240213,104400,1094884255,2840,2840,2845,2840,3142
20240213,104300,1085954245,2840,2840,2840,2840,383
20240213,104200,1084866525,2840,2840,2845,2835,10714
20240213,104100,1054440205,2840,2840,2845,2840,690
20240213,104000,1052480065,2845,2845,2845,2840,608
20240213,103900,1050752855,2845,2845,2845,2840,733
20240213,103800,1048668485,2840,2845,2845,2840,5324
20240213,103700,1033525160,2845,2840,2850,2840,1686
20240213,103600,1028728420,2840,2845,2850,2840,3307
20240213,103500,1019321415,2845,2845,2850,2845,1163
20240213,103400,1016011280,2845,2845,2850,2845,1606
20240213,103300,1011441990,2840,2850,2850,2840,16440
20240213,103200,964597870,2855,2855,2855,2855,1378
20240213,103100,960663680,2855,2855,2860,2855,3356
20240213,103000,951069435,2860,2850,2860,2850,1171
20240213,102900,947727710,2855,2850,2855,2850,3077
20240213,102800,938951530,2850,2850,2850,2850,5008
20240213,102700,924678730,2850,2840,2850,2840,3115
20240213,102600,915820100,2840,2840,2840,2835,2652
20240213,102500,908290420,2835,2835,2835,2830,3484
20240213,102400,898416950,2835,2830,2835,2825,421
20240213,102300,897225875,2830,2830,2835,2825,872
20240213,102200,894759800,2830,2825,2830,2820,3375
20240213,102100,885218755,2820,2820,2825,2820,9599
20240213,102000,858142245,2820,2820,2825,2820,1042
20240213,101900,855203725,2820,2820,2820,2820,4657
20240213,101800,842070985,2825,2820,2825,2820,1059
20240213,101700,839083705,2825,2820,2825,2820,211
20240213,101600,838488620,2820,2815,2820,2815,4000
20240213,101500,827227110,2820,2820,2820,2815,357
20240213,101400,826221295,2820,2820,2825,2820,745
20240213,101300,824120390,2820,2820,2820,2815,693
20240213,101200,822167260,2820,2820,2820,2820,2176
20240213,101100,816030940,2825,2825,2825,2820,2498
20240213,101000,808984610,2825,2825,2825,2820,3217
20240213,100900,799897590,2820,2820,2825,2820,1923
20240213,100800,794474675,2820,2825,2825,2815,2528
20240213,100700,787345565,2830,2825,2830,2820,16114
20240213,100600,741900200,2820,2830,2830,2820,6107
20240213,100500,724649190,2830,2825,2830,2825,205
20240213,100400,724069975,2830,2830,2835,2820,8239
20240213,100300,700781695,2835,2835,2835,2830,6560
20240213,100200,682215715,2830,2830,2835,2830,15609
20240213,100100,637991045,2830,2830,2835,2830,3812
20240213,100000,627192165,2830,2835,2835,2830,2546
20240213,095900,619975665,2835,2840,2840,2835,6590
20240213,095800,601292970,2835,2835,2840,2835,419
20240213,095700,600105100,2835,2840,2840,2835,8528
20240213,095600,575913995,2840,2840,2840,2835,770
20240213,095500,573728770,2840,2840,2840,2835,1078
20240213,095400,570669045,2840,2840,2840,2840,2072
20240213,095300,564784565,2840,2840,2845,2840,1257
20240213,095200,561213945,2840,2845,2845,2840,1621
20240213,095100,556602595,2845,2845,2845,2840,622
20240213,095000,554835130,2845,2845,2845,2845,1516
20240213,094900,550522110,2845,2845,2850,2845,1296
20240213,094800,546834965,2845,2845,2845,2845,474
20240213,094700,545486435,2845,2835,2845,2835,4500
20240213,094600,532689350,2840,2835,2840,2835,551
20240213,094500,531124950,2835,2840,2840,2835,637
20240213,094400,529318370,2840,2845,2850,2840,2682
20240213,094300,521700065,2845,2840,2850,2835,721
20240213,094200,519650620,2840,2845,2850,2835,1783
20240213,094100,514576410,2840,2845,2845,2840,929
20240213,094000,511937615,2840,2845,2845,2835,3278
20240213,093900,502633830,2845,2850,2855,2840,5958
20240213,093800,485710165,2850,2845,2850,2840,869
20240213,093700,483237790,2845,2850,2850,2840,1039
20240213,093600,480282685,2845,2850,2855,2845,1460
20240213,093500,476121830,2850,2850,2855,2845,1714
20240213,093400,471241575,2850,2840,2850,2840,1154
20240213,093300,467960525,2850,2845,2850,2840,5393
20240213,093200,452605800,2840,2845,2850,2840,1343
20240213,093100,448788655,2850,2850,2850,2845,1327
20240213,093000,445013310,2845,2840,2850,2835,3156
20240213,092900,436033855,2845,2840,2845,2835,6540
20240213,092800,417478135,2840,2845,2845,2840,8678
20240213,092700,392828880,2845,2850,2850,2845,13839
20240213,092600,353422410,2850,2855,2855,2850,4123
20240213,092500,341670170,2855,2855,2855,2850,1369
20240213,092400,337767385,2855,2860,2860,2855,3471
20240213,092300,327856895,2855,2855,2860,2855,10449
20240213,092200,298024100,2860,2860,2860,2855,2968
20240213,092100,289541225,2860,2860,2860,2855,3898
20240213,092000,278408140,2855,2860,2860,2855,11957
20240213,091900,244266955,2860,2860,2870,2860,1372
20240213,091800,240342985,2865,2865,2870,2860,5209
20240213,091700,225434230,2870,2865,2870,2865,1584
20240213,091600,220894950,2870,2875,2875,2870,238
20240213,091500,220211045,2870,2875,2875,2870,1356
20240213,091400,216318610,2875,2875,2875,2865,1435
20240213,091300,212195015,2870,2875,2875,2870,4416
20240213,091200,199516945,2875,2870,2875,2860,657
20240213,091100,197629300,2870,2880,2880,2870,2714
20240213,091000,189835640,2880,2875,2880,2860,9913
20240213,090900,161321515,2870,2870,2875,2855,2535
20240213,090800,154056210,2870,2875,2875,2855,697
20240213,090700,152060280,2875,2865,2875,2850,1021
20240213,090600,149136590,2855,2865,2865,2850,3156
20240213,090500,140118840,2865,2880,2880,2850,4716
20240213,090400,126644720,2865,2890,2890,2865,10017
20240213,090300,97838150,2890,2895,2895,2865,4269
20240213,090200,85548495,2890,2860,2900,2850,3758
20240213,090100,74741890,2860,2860,2860,2845,16060
20240213,090000,28974110,2855,2850,2855,2850,10131