stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195800,3733762210,3060,3060,3060,3060,7265
20240215,195700,3733762210,3060,3060,3060,3060,0
20240215,195600,3733762210,3060,3060,3060,3060,0
20240215,195500,3733762210,3060,3060,3060,3060,0
20240215,195400,3733762210,3060,3060,3060,3060,0
20240215,195300,3733762210,3060,3060,3060,3060,0
20240215,195200,3733762210,3060,3060,3060,3060,0
20240215,195100,3733762210,3060,3060,3060,3060,0
20240215,195000,3733762210,3060,3060,3060,3060,0
20240215,194900,3733762210,3060,3060,3060,3060,0
20240215,194800,3733762210,3060,3060,3060,3060,0
20240215,194700,3733762210,3060,3060,3060,3060,0
20240215,194600,3733762210,3060,3060,3060,3060,0
20240215,194500,3733762210,3060,3060,3060,3060,0
20240215,194400,3733762210,3060,3060,3060,3060,0
20240215,194300,3733762210,3060,3060,3060,3060,0
20240215,194200,3733762210,3060,3060,3060,3060,0
20240215,194100,3733762210,3060,3060,3060,3060,0
20240215,194000,3733762210,3060,3060,3060,3060,0
20240215,193900,3733762210,3060,3060,3060,3060,0
20240215,193800,3733762210,3060,3060,3060,3060,0
20240215,193700,3733762210,3060,3060,3060,3060,0
20240215,193600,3733762210,3060,3060,3060,3060,0
20240215,193500,3733762210,3060,3060,3060,3060,0
20240215,193400,3733762210,3060,3060,3060,3060,0
20240215,193300,3733762210,3060,3060,3060,3060,0
20240215,193200,3733762210,3060,3060,3060,3060,0
20240215,193100,3733762210,3060,3060,3060,3060,0
20240215,193000,3733762210,3060,3060,3060,3060,0
20240215,192900,3733762210,3060,3060,3060,3060,0
20240215,192800,3733762210,3060,3060,3060,3060,7265
20240215,192700,3733762210,3060,3060,3060,3060,0
20240215,192600,3733762210,3060,3060,3060,3060,0
20240215,192500,3733762210,3060,3060,3060,3060,0
20240215,192400,3733762210,3060,3060,3060,3060,0
20240215,192300,3733762210,3060,3060,3060,3060,0
20240215,192200,3733762210,3060,3060,3060,3060,0
20240215,192100,3733762210,3060,3060,3060,3060,0
20240215,192000,3733762210,3060,3060,3060,3060,0
20240215,191900,3733762210,3060,3060,3060,3060,0
20240215,191800,3733762210,3060,3060,3060,3060,0
20240215,191700,3733762210,3060,3060,3060,3060,0
20240215,191600,3733762210,3060,3060,3060,3060,0
20240215,191500,3733762210,3060,3060,3060,3060,0
20240215,191400,3733762210,3060,3060,3060,3060,0
20240215,191300,3733762210,3060,3060,3060,3060,0
20240215,191200,3733762210,3060,3060,3060,3060,0
20240215,191100,3733762210,3060,3060,3060,3060,0
20240215,191000,3733762210,3060,3060,3060,3060,0
20240215,190900,3733762210,3060,3060,3060,3060,0
20240215,190800,3733762210,3060,3060,3060,3060,0
20240215,190700,3733762210,3060,3060,3060,3060,0
20240215,190600,3733762210,3060,3060,3060,3060,0
20240215,190500,3733762210,3060,3060,3060,3060,0
20240215,190400,3733762210,3060,3060,3060,3060,0
20240215,190300,3733762210,3060,3060,3060,3060,0
20240215,190200,3733762210,3060,3060,3060,3060,0
20240215,190100,3733762210,3060,3060,3060,3060,0
20240215,190000,3733762210,3060,3060,3060,3060,0
20240215,185900,3733762210,3060,3060,3060,3060,0
20240215,185800,3733762210,3060,3060,3060,3060,7265
20240215,185700,3733762210,3060,3060,3060,3060,0
20240215,185600,3733762210,3060,3060,3060,3060,0
20240215,185500,3733762210,3060,3060,3060,3060,0
20240215,185400,3733762210,3060,3060,3060,3060,0
20240215,185300,3733762210,3060,3060,3060,3060,0
20240215,185200,3733762210,3060,3060,3060,3060,0
20240215,185100,3733762210,3060,3060,3060,3060,0
20240215,185000,3733762210,3060,3060,3060,3060,0
20240215,184900,3733762210,3060,3060,3060,3060,0
20240215,184800,3733762210,3060,3060,3060,3060,0
20240215,184700,3733762210,3060,3060,3060,3060,0
20240215,184600,3733762210,3060,3060,3060,3060,0
20240215,184500,3733762210,3060,3060,3060,3060,0
20240215,184400,3733762210,3060,3060,3060,3060,0
20240215,184300,3733762210,3060,3060,3060,3060,0
20240215,184200,3733762210,3060,3060,3060,3060,0
20240215,184100,3733762210,3060,3060,3060,3060,0
20240215,184000,3733762210,3060,3060,3060,3060,0
20240215,183900,3733762210,3060,3060,3060,3060,0
20240215,183800,3733762210,3060,3060,3060,3060,0
20240215,183700,3733762210,3060,3060,3060,3060,0
20240215,183600,3733762210,3060,3060,3060,3060,0
20240215,183500,3733762210,3060,3060,3060,3060,0
20240215,183400,3733762210,3060,3060,3060,3060,0
20240215,183300,3733762210,3060,3060,3060,3060,0
20240215,183200,3733762210,3060,3060,3060,3060,0
20240215,183100,3733762210,3060,3060,3060,3060,0
20240215,183000,3733762210,3060,3060,3060,3060,0
20240215,182900,3733762210,3060,3060,3060,3060,0
20240215,182800,3733762210,3060,3060,3060,3060,7265
20240215,182700,3733762210,3060,3060,3060,3060,0
20240215,182600,3733762210,3060,3060,3060,3060,0
20240215,182500,3733762210,3060,3060,3060,3060,0
20240215,182400,3733762210,3060,3060,3060,3060,0
20240215,182300,3733762210,3060,3060,3060,3060,0
20240215,182200,3733762210,3060,3060,3060,3060,0
20240215,182100,3733762210,3060,3060,3060,3060,0
20240215,182000,3733762210,3060,3060,3060,3060,0
20240215,181900,3733762210,3060,3060,3060,3060,0
20240215,181800,3733762210,3060,3060,3060,3060,0
20240215,181700,3733762210,3060,3060,3060,3060,0
20240215,181600,3733762210,3060,3060,3060,3060,0
20240215,181500,3733762210,3060,3060,3060,3060,0
20240215,181400,3733762210,3060,3060,3060,3060,0
20240215,181300,3733762210,3060,3060,3060,3060,0
20240215,181200,3733762210,3060,3060,3060,3060,0
20240215,181100,3733762210,3060,3060,3060,3060,0
20240215,181000,3733762210,3060,3060,3060,3060,0
20240215,180900,3733762210,3060,3060,3060,3060,0
20240215,180800,3733762210,3060,3060,3060,3060,0
20240215,180700,3733762210,3060,3060,3060,3060,0
20240215,180600,3733762210,3060,3060,3060,3060,0
20240215,180500,3733762210,3060,3060,3060,3060,0
20240215,180400,3733762210,3060,3060,3060,3060,0
20240215,180300,3733762210,3060,3060,3060,3060,0
20240215,180200,3733762210,3060,3060,3060,3060,0
20240215,180100,3733762210,3060,3060,3060,3060,0
20240215,180000,3733762210,3060,3060,3060,3060,0
20240215,175900,3733762210,3060,3060,3060,3060,0
20240215,175800,3733762210,3060,3060,3060,3060,7265
20240215,175700,3733762210,3060,3060,3060,3060,0
20240215,175600,3733762210,3060,3060,3060,3060,0
20240215,175500,3733762210,3060,3060,3060,3060,0
20240215,175400,3733762210,3060,3060,3060,3060,0
20240215,175300,3733762210,3060,3060,3060,3060,0
20240215,175200,3733762210,3060,3060,3060,3060,0
20240215,175100,3733762210,3060,3060,3060,3060,0
20240215,175000,3733762210,3060,3060,3060,3060,0
20240215,174900,3733762210,3060,3060,3060,3060,0
20240215,174800,3733762210,3060,3060,3060,3060,0
20240215,174700,3733762210,3060,3060,3060,3060,0
20240215,174600,3733762210,3060,3060,3060,3060,0
20240215,174500,3733762210,3060,3060,3060,3060,0
20240215,174400,3733762210,3060,3060,3060,3060,0
20240215,174300,3733762210,3060,3060,3060,3060,0
20240215,174200,3733762210,3060,3060,3060,3060,0
20240215,174100,3733762210,3060,3060,3060,3060,0
20240215,174000,3733762210,3060,3060,3060,3060,0
20240215,173900,3733762210,3060,3060,3060,3060,0
20240215,173800,3733762210,3060,3060,3060,3060,0
20240215,173700,3733762210,3060,3060,3060,3060,0
20240215,173600,3733762210,3060,3060,3060,3060,0
20240215,173500,3733762210,3060,3060,3060,3060,0
20240215,173400,3733762210,3060,3060,3060,3060,0
20240215,173300,3733762210,3060,3060,3060,3060,0
20240215,173200,3733762210,3060,3060,3060,3060,0
20240215,173100,3733762210,3060,3060,3060,3060,0
20240215,173000,3733762210,3060,3060,3060,3060,0
20240215,172900,3733762210,3060,3060,3060,3060,0
20240215,172800,3733762210,3060,3060,3060,3060,7265
20240215,172700,3733762210,3060,3060,3060,3060,0
20240215,172600,3733762210,3060,3060,3060,3060,0
20240215,172500,3733762210,3060,3060,3060,3060,0
20240215,172400,3733762210,3060,3060,3060,3060,0
20240215,172300,3733762210,3060,3060,3060,3060,0
20240215,172200,3733762210,3060,3060,3060,3060,0
20240215,172100,3733762210,3060,3060,3060,3060,0
20240215,172000,3733762210,3060,3060,3060,3060,0
20240215,171900,3733762210,3060,3060,3060,3060,0
20240215,171800,3733762210,3060,3060,3060,3060,0
20240215,171700,3733762210,3060,3060,3060,3060,0
20240215,171600,3733762210,3060,3060,3060,3060,0
20240215,171500,3733762210,3060,3060,3060,3060,0
20240215,171400,3733762210,3060,3060,3060,3060,0
20240215,171300,3733762210,3060,3060,3060,3060,0
20240215,171200,3733762210,3060,3060,3060,3060,0
20240215,171100,3733762210,3060,3060,3060,3060,0
20240215,171000,3733762210,3060,3060,3060,3060,0
20240215,170900,3733762210,3060,3060,3060,3060,0
20240215,170800,3733762210,3060,3060,3060,3060,0
20240215,170700,3733762210,3060,3060,3060,3060,0
20240215,170600,3733762210,3060,3060,3060,3060,0
20240215,170500,3733762210,3060,3060,3060,3060,0
20240215,170400,3733762210,3060,3060,3060,3060,0
20240215,170300,3733762210,3060,3060,3060,3060,0
20240215,170200,3733762210,3060,3060,3060,3060,0
20240215,170100,3733762210,3060,3060,3060,3060,0
20240215,170000,3733762210,3060,3060,3060,3060,0
20240215,165900,3733762210,3060,3060,3060,3060,0
20240215,165800,3733762210,3060,3060,3060,3060,7265
20240215,165700,3733762210,3060,3060,3060,3060,0
20240215,165600,3733762210,3060,3060,3060,3060,0
20240215,165500,3733762210,3060,3060,3060,3060,0
20240215,165400,3733762210,3060,3060,3060,3060,0
20240215,165300,3733762210,3060,3060,3060,3060,0
20240215,165200,3733762210,3060,3060,3060,3060,0
20240215,165100,3733762210,3060,3060,3060,3060,0
20240215,165000,3733762210,3060,3060,3060,3060,0
20240215,164900,3733762210,3060,3060,3060,3060,0
20240215,164800,3733762210,3060,3060,3060,3060,0
20240215,164700,3733762210,3060,3060,3060,3060,0
20240215,164600,3733762210,3060,3060,3060,3060,0
20240215,164500,3733762210,3060,3060,3060,3060,0
20240215,164400,3733762210,3060,3060,3060,3060,0
20240215,164300,3733762210,3060,3060,3060,3060,0
20240215,164200,3733762210,3060,3060,3060,3060,0
20240215,164100,3733762210,3060,3060,3060,3060,0
20240215,164000,3733762210,3060,3060,3060,3060,0
20240215,163900,3733762210,3060,3060,3060,3060,0
20240215,163800,3733762210,3060,3060,3060,3060,0
20240215,163700,3733762210,3060,3060,3060,3060,0
20240215,163600,3733762210,3060,3060,3060,3060,0
20240215,163500,3733762210,3060,3060,3060,3060,0
20240215,163400,3733762210,3060,3060,3060,3060,0
20240215,163300,3733762210,3060,3060,3060,3060,0
20240215,163200,3733762210,3060,3060,3060,3060,0
20240215,163100,3733762210,3060,3060,3060,3060,0
20240215,163000,3733762210,3060,3060,3060,3060,0
20240215,162900,3733762210,3060,3060,3060,3060,0
20240215,162800,3733762210,3060,3060,3060,3060,7265
20240215,162700,3733762210,3060,3060,3060,3060,0
20240215,162600,3733762210,3060,3060,3060,3060,0
20240215,162500,3733762210,3060,3060,3060,3060,0
20240215,162400,3733762210,3060,3060,3060,3060,0
20240215,162300,3733762210,3060,3060,3060,3060,0
20240215,162200,3733762210,3060,3060,3060,3060,0
20240215,162100,3733762210,3060,3060,3060,3060,0
20240215,162000,3733762210,3060,3060,3060,3060,0
20240215,161900,3733762210,3060,3060,3060,3060,0
20240215,161800,3733762210,3060,3060,3060,3060,0
20240215,161700,3733762210,3060,3060,3060,3060,0
20240215,161600,3733762210,3060,3060,3060,3060,0
20240215,161500,3733762210,3060,3060,3060,3060,0
20240215,161400,3733762210,3060,3060,3060,3060,0
20240215,161300,3733762210,3060,3060,3060,3060,0
20240215,161200,3733762210,3060,3060,3060,3060,0
20240215,161100,3733762210,3060,3060,3060,3060,0
20240215,161000,3733762210,3060,3060,3060,3060,0
20240215,160900,3733762210,3060,3060,3060,3060,0
20240215,160800,3733762210,3060,3060,3060,3060,0
20240215,160700,3733762210,3060,3060,3060,3060,0
20240215,160600,3733762210,3060,3060,3060,3060,0
20240215,160500,3733762210,3060,3060,3060,3060,0
20240215,160400,3733762210,3060,3060,3060,3060,0
20240215,160300,3733762210,3060,3060,3060,3060,0
20240215,160200,3733762210,3060,3060,3060,3060,0
20240215,160100,3733762210,3060,3060,3060,3060,0
20240215,160000,3733762210,3060,3060,3060,3060,0
20240215,155900,3733762210,3060,3060,3060,3060,0
20240215,155800,3733762210,3060,3060,3060,3060,7265
20240215,155700,3733762210,3060,3060,3060,3060,0
20240215,155600,3733762210,3060,3060,3060,3060,0
20240215,155500,3733762210,3060,3060,3060,3060,0
20240215,155400,3733762210,3060,3060,3060,3060,0
20240215,155300,3733762210,3060,3060,3060,3060,0
20240215,155200,3733762210,3060,3060,3060,3060,0
20240215,155100,3733762210,3060,3060,3060,3060,0
20240215,155000,3733762210,3060,3060,3060,3060,0
20240215,154900,3733762210,3060,3060,3060,3060,0
20240215,154800,3733762210,3060,3060,3060,3060,0
20240215,154700,3733762210,3060,3060,3060,3060,0
20240215,154600,3733762210,3060,3060,3060,3060,0
20240215,154500,3733762210,3060,3060,3060,3060,0
20240215,154400,3733762210,3060,3060,3060,3060,0
20240215,154300,3733762210,3060,3060,3060,3060,0
20240215,154200,3733762210,3060,3060,3060,3060,0
20240215,154100,3733762210,3060,3060,3060,3060,0
20240215,154000,3733762210,3060,3060,3060,3060,0
20240215,153900,3733762210,3060,3060,3060,3060,0
20240215,153800,3733762210,3060,3060,3060,3060,0
20240215,153700,3733762210,3060,3060,3060,3060,0
20240215,153600,3733762210,3060,3060,3060,3060,0
20240215,153500,3733762210,3060,3060,3060,3060,0
20240215,153400,3733762210,3060,3060,3060,3060,0
20240215,153300,3733762210,3060,3060,3060,3060,0
20240215,153200,3733762210,3060,3060,3060,3060,0
20240215,153100,3733762210,3060,3060,3060,3060,0
20240215,153000,3733762210,3060,3060,3060,3060,7265
20240215,152900,3711531310,3045,3045,3045,3045,0
20240215,152800,3711531310,3045,3045,3045,3045,0
20240215,152700,3711531310,3045,3045,3045,3045,0
20240215,152600,3711531310,3045,3045,3045,3045,0
20240215,152500,3711531310,3045,3045,3045,3045,0
20240215,152400,3711531310,3045,3045,3045,3045,0
20240215,152300,3711531310,3045,3045,3045,3045,0
20240215,152200,3711531310,3045,3045,3045,3045,0
20240215,152100,3711531310,3045,3045,3045,3045,0
20240215,152000,3711531310,3045,3045,3045,3045,0
20240215,151900,3711531310,3045,3045,3050,3045,1462
20240215,151800,3707074520,3045,3045,3050,3045,778
20240215,151700,3704704960,3045,3045,3050,3045,1697
20240215,151600,3699535320,3050,3045,3050,3045,5191
20240215,151500,3683728720,3050,3045,3055,3045,1703
20240215,151400,3678535285,3050,3050,3050,3050,1037
20240215,151300,3675372435,3055,3055,3055,3050,6004
20240215,151200,3657059435,3055,3055,3055,3055,3833
20240215,151100,3645349620,3060,3055,3060,3055,485
20240215,151000,3643867635,3060,3055,3065,3055,1122
20240215,150900,3640434080,3055,3055,3060,3050,5062
20240215,150800,3624976885,3055,3060,3060,3055,721
20240215,150700,3622772505,3060,3065,3065,3055,948
20240215,150600,3619869815,3065,3065,3065,3060,1417
20240215,150500,3615529310,3065,3055,3065,3055,1216
20240215,150400,3611805430,3060,3060,3060,3055,4027
20240215,150300,3599483210,3060,3055,3060,3055,2677
20240215,150200,3591292180,3055,3050,3055,3050,2082
20240215,150100,3584934645,3055,3055,3060,3055,2026
20240215,150000,3578744585,3055,3050,3055,3050,2122
20240215,145900,3572266325,3050,3050,3050,3045,3633
20240215,145800,3561191395,3050,3045,3050,3045,1084
20240215,145700,3557885245,3045,3050,3050,3045,690
20240215,145600,3555783105,3050,3045,3050,3045,1050
20240215,145500,3552580665,3050,3050,3050,3045,1799
20240215,145400,3547097090,3050,3045,3050,3045,664
20240215,145300,3545072815,3050,3045,3050,3045,2304
20240215,145200,3538045675,3050,3050,3050,3045,2369
20240215,145100,3530820250,3050,3045,3050,3045,794
20240215,145000,3528398625,3045,3045,3050,3045,2673
20240215,144900,3520254005,3050,3050,3050,3045,1032
20240215,144800,3517107150,3050,3045,3050,3045,1029
20240215,144700,3513968750,3045,3045,3050,3045,577
20240215,144600,3512209025,3050,3050,3050,3045,1853
20240215,144500,3506564580,3050,3045,3050,3045,544
20240215,144400,3504905430,3050,3050,3050,3045,1789
20240215,144300,3499449065,3045,3045,3050,3045,1463
20240215,144200,3494987210,3050,3045,3050,3045,1408
20240215,144100,3490698400,3050,3045,3050,3045,1046
20240215,144000,3487508155,3050,3045,3050,3045,898
20240215,143900,3484771865,3045,3045,3045,3040,869
20240215,143800,3482126785,3045,3045,3050,3040,1772
20240215,143700,3476730280,3050,3045,3050,3045,10558
20240215,143600,3444576005,3050,3050,3050,3045,3900
20240215,143500,3432697620,3050,3055,3055,3045,2316
20240215,143400,3425632055,3055,3055,3055,3050,1001
20240215,143300,3422574025,3055,3055,3055,3050,863
20240215,143200,3419940465,3055,3055,3055,3050,952
20240215,143100,3417032990,3050,3055,3055,3050,4528
20240215,143000,3403221080,3055,3055,3055,3055,1001
20240215,142900,3400163025,3055,3050,3055,3050,460
20240215,142800,3398758605,3055,3060,3060,3050,767
20240215,142700,3396415575,3060,3055,3060,3055,796
20240215,142600,3393980465,3055,3050,3055,3050,1050
20240215,142500,3390773485,3055,3055,3055,3055,251
20240215,142400,3390006680,3055,3055,3055,3055,1329
20240215,142300,3385946585,3055,3055,3055,3050,680
20240215,142200,3383869815,3055,3055,3060,3050,799
20240215,142100,3381426355,3055,3055,3055,3050,1486
20240215,142000,3376886635,3055,3055,3055,3050,1159
20240215,141900,3373349575,3055,3055,3055,3050,718
20240215,141800,3371157585,3055,3055,3055,3055,1124
20240215,141700,3367723765,3050,3055,3055,3050,716
20240215,141600,3365536420,3050,3055,3060,3050,12293
20240215,141500,3328032425,3055,3055,3055,3050,722
20240215,141400,3325828910,3060,3060,3060,3055,2209
20240215,141300,3319076925,3050,3060,3060,3050,2650
20240215,141200,3310982050,3060,3060,3060,3060,289
20240215,141100,3310097710,3060,3060,3060,3055,1538
20240215,141000,3305391440,3060,3055,3060,3055,1121
20240215,140900,3301963790,3060,3060,3060,3055,1929
20240215,140800,3296066695,3055,3060,3060,3055,6212
20240215,140700,3277087675,3060,3060,3060,3060,454
20240215,140600,3275698435,3060,3060,3060,3060,764
20240215,140500,3273360595,3060,3065,3065,3060,1054
20240215,140400,3270133290,3065,3065,3065,3060,418
20240215,140300,3268852145,3065,3060,3065,3055,3483
20240215,140200,3258201530,3065,3065,3065,3060,284
20240215,140100,3257331145,3065,3070,3070,3065,597
20240215,140000,3255498705,3070,3070,3070,3065,1633
20240215,135900,3250486255,3070,3070,3070,3065,430
20240215,135800,3249166165,3065,3070,3070,3065,2013
20240215,135700,3242992105,3070,3065,3070,3065,5663
20240215,135600,3225627380,3060,3060,3065,3060,2745
20240215,135500,3217224270,3065,3065,3065,3060,1684
20240215,135400,3212063255,3060,3060,3060,3055,11502
20240215,135300,3176869940,3060,3055,3060,3055,3641
20240215,135200,3165739790,3055,3065,3065,3055,2125
20240215,135100,3159239090,3065,3065,3065,3060,1522
20240215,135000,3154579620,3060,3065,3065,3060,1428
20240215,134900,3150203260,3060,3065,3065,3055,3816
20240215,134800,3138526385,3065,3060,3065,3060,857
20240215,134700,3135900085,3060,3065,3065,3060,1323
20240215,134600,3131848270,3065,3065,3065,3060,924
20240215,134500,3129017385,3065,3060,3065,3060,1517
20240215,134400,3124370585,3060,3065,3065,3060,1872
20240215,134300,3118633170,3065,3065,3065,3060,1845
20240215,134200,3112981545,3065,3065,3070,3065,3551
20240215,134100,3102092515,3070,3070,3070,3070,1010
20240215,134000,3098991815,3070,3070,3070,3065,2381
20240215,133900,3091683200,3070,3070,3070,3065,1305
20240215,133800,3087677180,3070,3065,3070,3065,5278
20240215,133700,3071499465,3065,3065,3065,3060,2030
20240215,133600,3065277985,3065,3060,3065,3060,1858
20240215,133500,3059586030,3065,3065,3065,3065,1317
20240215,133400,3055549425,3065,3065,3065,3060,1968
20240215,133300,3049518245,3065,3055,3065,3055,10764
20240215,133200,3016579370,3060,3060,3060,3060,2210
20240215,133100,3009816770,3060,3060,3060,3055,1457
20240215,133000,3005358695,3060,3055,3060,3050,3693
20240215,132900,2994059910,3055,3055,3055,3050,6538
20240215,132800,2974086330,3055,3055,3055,3050,1488
20240215,132700,2969541200,3055,3055,3055,3050,1254
20240215,132600,2965710240,3055,3055,3055,3055,2555
20240215,132500,2957904715,3050,3055,3055,3050,1103
20240215,132400,2954535720,3060,3060,3060,3055,1121
20240215,132300,2951105470,3060,3050,3060,3050,2699
20240215,132200,2942865275,3055,3060,3060,3050,4327
20240215,132100,2929646775,3060,3060,3060,3055,3407
20240215,132000,2919228465,3060,3060,3060,3055,1438
20240215,131900,2914830635,3060,3060,3060,3055,3504
20240215,131800,2904118860,3060,3060,3065,3060,4695
20240215,131700,2889750425,3060,3065,3070,3060,1128
20240215,131600,2886293645,3065,3070,3070,3060,1607
20240215,131500,2881370200,3070,3070,3070,3060,2000
20240215,131400,2875235925,3070,3070,3070,3070,872
20240215,131300,2872558885,3070,3070,3070,3065,2262
20240215,131200,2865620920,3070,3070,3070,3065,1022
20240215,131100,2862483390,3065,3060,3065,3060,3349
20240215,131000,2852220370,3065,3065,3065,3060,3833
20240215,130900,2840486580,3065,3065,3065,3060,667
20240215,130800,2838442280,3065,3065,3065,3065,3413
20240215,130700,2827981435,3065,3065,3065,3060,2034
20240215,130600,2821747570,3065,3065,3065,3060,926
20240215,130500,2818909390,3065,3065,3065,3065,1223
20240215,130400,2815160895,3065,3065,3065,3060,2262
20240215,130300,2808233660,3065,3065,3065,3060,1257
20240215,130200,2804380965,3065,3065,3065,3065,1875
20240215,130100,2798634090,3065,3060,3065,3060,1193
20240215,130000,2794978375,3060,3065,3065,3060,1005
20240215,125900,2791898450,3065,3060,3065,3060,3025
20240215,125800,2782632075,3060,3060,3060,3055,800
20240215,125700,2780184685,3060,3060,3060,3055,1765
20240215,125600,2774783815,3060,3060,3060,3055,8047
20240215,125500,2750192695,3060,3055,3060,3055,1263
20240215,125400,2746331185,3060,3060,3060,3055,1774
20240215,125300,2740903265,3060,3060,3060,3060,1088
20240215,125200,2737573985,3060,3060,3060,3055,3653
20240215,125100,2726406025,3060,3065,3065,3055,2584
20240215,125000,2718496365,3065,3065,3065,3060,2198
20240215,124900,2711765110,3065,3065,3065,3060,7927
20240215,124800,2687501360,3060,3065,3065,3060,1698
20240215,124700,2682301530,3065,3065,3065,3060,1199
20240215,124600,2678627260,3065,3065,3065,3060,2209
20240215,124500,2671860065,3065,3060,3065,3060,1390
20240215,124400,2667599920,3065,3065,3065,3060,2859
20240215,124300,2658845710,3065,3065,3065,3060,2263
20240215,124200,2651916750,3065,3070,3070,3060,1642
20240215,124100,2646878040,3070,3070,3070,3060,2614
20240215,124000,2638860875,3070,3065,3070,3065,1188
20240215,123900,2635217905,3065,3070,3070,3065,2273
20240215,123800,2628242085,3070,3070,3070,3065,2784
20240215,123700,2619701225,3070,3065,3070,3065,1364
20240215,123600,2615514395,3060,3075,3075,3060,4153
20240215,123500,2602769350,3075,3075,3075,3075,476
20240215,123400,2601305650,3075,3065,3075,3065,1691
20240215,123300,2596114775,3065,3070,3070,3065,1733
20240215,123200,2590795050,3070,3070,3070,3070,1029
20240215,123100,2587636020,3070,3070,3070,3070,965
20240215,123000,2584673470,3065,3070,3070,3065,1545
20240215,122900,2579932185,3070,3070,3070,3065,2011
20240215,122800,2573763520,3070,3065,3070,3065,963
20240215,122700,2570809185,3070,3070,3070,3065,1783
20240215,122600,2565338755,3070,3070,3070,3070,906
20240215,122500,2562557335,3065,3060,3070,3060,5080
20240215,122400,2546989175,3060,3070,3070,3060,1544
20240215,122300,2542253760,3070,3065,3070,3065,1127
20240215,122200,2538797490,3065,3070,3070,3060,2503
20240215,122100,2531123805,3070,3070,3070,3065,1596
20240215,122000,2526224685,3070,3070,3070,3060,1445
20240215,121900,2521792050,3075,3070,3075,3070,988
20240215,121800,2518757915,3065,3070,3070,3065,1389
20240215,121700,2514494190,3065,3075,3075,3065,2931
20240215,121600,2505496885,3075,3070,3075,3070,1900
20240215,121500,2499660625,3070,3075,3075,3070,1811
20240215,121400,2494094310,3075,3075,3075,3075,1138
20240215,121300,2490594960,3075,3070,3075,3070,1546
20240215,121200,2485843840,3070,3075,3075,3070,1762
20240215,121100,2480426045,3075,3075,3075,3070,985
20240215,121000,2477397345,3075,3070,3075,3070,1094
20240215,120900,2474033320,3070,3070,3075,3070,548
20240215,120800,2472349925,3075,3075,3075,3070,1728
20240215,120700,2467036465,3075,3070,3075,3070,1794
20240215,120600,2461526190,3070,3060,3070,3060,2900
20240215,120500,2452643945,3065,3065,3065,3060,1051
20240215,120400,2449422760,3060,3065,3070,3060,2396
20240215,120300,2442082440,3065,3070,3075,3060,1619
20240215,120200,2437115440,3065,3070,3070,3065,7400
20240215,120100,2414425980,3065,3065,3070,3065,2118
20240215,120000,2407930175,3070,3070,3070,3065,1176
20240215,115900,2404321520,3075,3075,3075,3075,1266
20240215,115800,2400428570,3075,3075,3075,3065,4178
20240215,115700,2387596380,3070,3075,3075,3070,790
20240215,115600,2385167825,3075,3075,3075,3075,1517
20240215,115500,2380503050,3075,3075,3075,3070,735
20240215,115400,2378242935,3075,3075,3075,3070,3904
20240215,115300,2366245635,3070,3075,3075,3070,1456
20240215,115200,2361768935,3075,3075,3075,3070,1974
20240215,115100,2355701700,3075,3075,3075,3070,1120
20240215,115000,2352258370,3070,3075,3075,3070,1888
20240215,114900,2346458880,3075,3070,3075,3070,3139
20240215,114800,2336819550,3075,3070,3075,3070,2536
20240215,114700,2329029035,3070,3075,3075,3070,1261
20240215,114600,2325157465,3070,3075,3075,3070,1420
20240215,114500,2320794265,3075,3075,3075,3070,1611
20240215,114400,2315842525,3075,3075,3075,3075,806
20240215,114300,2313364075,3075,3075,3075,3070,1545
20240215,114200,2308617785,3075,3075,3075,3070,920
20240215,114100,2305789070,3075,3070,3075,3070,1826
20240215,114000,2300178375,3070,3070,3075,3070,945
20240215,113900,2297276025,3070,3065,3075,3065,2316
20240215,113800,2290167475,3065,3070,3075,3065,3946
20240215,113700,2278067375,3070,3075,3075,3065,4578
20240215,113600,2264011700,3075,3070,3075,3070,2282
20240215,113500,2257002295,3070,3070,3075,3070,1093
20240215,113400,2253644580,3070,3070,3075,3065,3380
20240215,113300,2243262280,3075,3075,3075,3065,2639
20240215,113200,2235157840,3075,3075,3075,3075,1398
20240215,113100,2230858990,3075,3070,3075,3070,6107
20240215,113000,2212103625,3075,3075,3075,3070,1881
20240215,112900,2206323300,3075,3070,3075,3070,5055
20240215,112800,2190802560,3070,3070,3070,3065,9926
20240215,112700,2160329745,3065,3065,3070,3065,1618
20240215,112600,2155368220,3070,3065,3070,3065,2083
20240215,112500,2148975165,3070,3065,3070,3060,3033
20240215,112400,2139678420,3065,3060,3065,3060,4395
20240215,112300,2126220160,3065,3060,3065,3060,1011
20240215,112200,2123123250,3065,3065,3065,3060,1053
20240215,112100,2119895815,3065,3060,3065,3055,1889
20240215,112000,2114115010,3065,3060,3065,3060,1705
20240215,111900,2108895045,3060,3060,3060,3055,616
20240215,111800,2107010145,3060,3055,3065,3055,1395
20240215,111700,2102741610,3060,3055,3060,3055,2741
20240215,111600,2094355105,3055,3060,3060,3055,1081
20240215,111500,2091048955,3060,3060,3060,3055,1659
20240215,111400,2085976000,3055,3050,3060,3050,2047
20240215,111300,2079718725,3050,3055,3060,3050,1285
20240215,111200,2075792035,3055,3055,3055,3055,1332
20240215,111100,2071722775,3055,3055,3060,3050,1967
20240215,111000,2065717550,3055,3060,3060,3050,1132
20240215,110900,2062256695,3050,3060,3060,3050,3490
20240215,110800,2051591320,3055,3060,3060,3055,1865
20240215,110700,2045890580,3060,3065,3065,3055,1390
20240215,110600,2041633760,3065,3060,3065,3060,1595
20240215,110500,2036749300,3065,3060,3065,3060,1593
20240215,110400,2031867755,3065,3065,3065,3060,2015
20240215,110300,2025693865,3065,3065,3065,3060,2824
20240215,110200,2017038640,3065,3065,3065,3060,1122
20240215,110100,2013600220,3065,3060,3065,3055,3453
20240215,110000,2003037560,3065,3065,3065,3060,906
20240215,105900,2000261560,3065,3055,3065,3055,3670
20240215,105800,1989029440,3055,3060,3065,3055,5952
20240215,105700,1970837325,3060,3065,3065,3055,2026
20240215,105600,1964634685,3065,3060,3065,3060,2012
20240215,105500,1958474445,3065,3055,3065,3055,6687
20240215,105400,1938018020,3060,3060,3060,3055,1488
20240215,105300,1933465950,3055,3060,3060,3055,2213
20240215,105200,1926702300,3060,3060,3060,3055,778
20240215,105100,1924321625,3060,3060,3060,3055,1188
20240215,105000,1920686675,3060,3055,3060,3050,1815
20240215,104900,1915140785,3060,3060,3060,3055,5834
20240215,104800,1897312605,3060,3060,3060,3055,2273
20240215,104700,1890357235,3060,3060,3060,3060,649
20240215,104600,1888371295,3055,3060,3060,3055,929
20240215,104500,1885529225,3060,3060,3060,3055,689
20240215,104400,1883421385,3055,3060,3060,3055,1054
20240215,104300,1880198545,3060,3060,3060,3055,463
20240215,104200,1878781770,3060,3055,3060,3055,2961
20240215,104100,1869722395,3060,3060,3060,3060,1546
20240215,104000,1864991635,3055,3060,3060,3055,1262
20240215,103900,1861129925,3060,3060,3060,3060,1003
20240215,103800,1858060745,3055,3055,3055,3055,2887
20240215,103700,1849240960,3050,3055,3055,3050,266
20240215,103600,1848428585,3055,3050,3055,3050,1669
20240215,103500,1843333240,3055,3055,3060,3055,1892
20240215,103400,1837551650,3060,3055,3060,3055,970
20240215,103300,1834585435,3055,3055,3055,3050,944
20240215,103200,1831702945,3050,3055,3060,3050,3360
20240215,103100,1821442610,3060,3060,3060,3060,1172
20240215,103000,1817856290,3060,3055,3060,3055,656
20240215,102900,1815850100,3055,3050,3060,3050,4464
20240215,102800,1802200225,3055,3055,3055,3055,4588
20240215,102700,1788183885,3055,3055,3060,3055,6480
20240215,102600,1768385465,3055,3050,3055,3050,606
20240215,102500,1766534800,3055,3055,3055,3050,833
20240215,102400,1763990105,3055,3055,3055,3045,14322
20240215,102300,1720305050,3050,3055,3060,3050,9943
20240215,102200,1689931010,3055,3065,3065,3055,5346
20240215,102100,1673569140,3065,3065,3065,3060,632
20240215,102000,1671632565,3065,3060,3065,3060,4586
20240215,101900,1657579300,3065,3060,3065,3055,2427
20240215,101800,1650151460,3065,3065,3065,3060,769
20240215,101700,1647795375,3060,3060,3065,3060,1371
20240215,101600,1643596965,3065,3060,3065,3055,4435
20240215,101500,1630019785,3065,3065,3065,3065,967
20240215,101400,1627055930,3065,3065,3065,3060,930
20240215,101300,1624205500,3065,3065,3065,3060,3041
20240215,101200,1614891045,3065,3065,3070,3060,3400
20240215,101100,1604464625,3060,3070,3070,3060,4361
20240215,101000,1591094895,3070,3070,3070,3065,907
20240215,100900,1588311240,3070,3070,3070,3065,5367
20240215,100800,1571836720,3070,3070,3070,3065,2718
20240215,100700,1563500485,3070,3065,3070,3065,2426
20240215,100600,1556063190,3065,3065,3065,3065,878
20240215,100500,1553372120,3065,3065,3065,3060,2234
20240215,100400,1546533440,3065,3065,3065,3060,1845
20240215,100300,1540883630,3065,3065,3065,3055,4500
20240215,100200,1527123290,3065,3060,3065,3055,1328
20240215,100100,1523055360,3065,3065,3065,3055,2930
20240215,100000,1514077945,3065,3065,3065,3060,1909
20240215,095900,1508231900,3060,3065,3065,3060,3889
20240215,095800,1496328025,3065,3065,3075,3050,6020
20240215,095700,1477872210,3065,3065,3065,3065,2261
20240215,095600,1470942245,3060,3060,3065,3055,2700
20240215,095500,1462677690,3060,3070,3070,3060,1036
20240215,095400,1459503180,3065,3070,3075,3065,5914
20240215,095300,1441341240,3075,3075,3075,3070,7728
20240215,095200,1417579565,3075,3075,3075,3070,2338
20240215,095100,1410394375,3075,3070,3075,3060,3955
20240215,095000,1398259430,3070,3075,3075,3060,8901
20240215,094900,1370924125,3075,3060,3075,3055,46030
20240215,094800,1229665520,3060,3060,3060,3055,3006
20240215,094700,1220470905,3060,3060,3065,3060,1567
20240215,094600,1215673105,3055,3060,3065,3055,2321
20240215,094500,1208562335,3065,3065,3065,3035,13508
20240215,094400,1167403050,3065,3065,3065,3050,2383
20240215,094300,1160104390,3060,3040,3060,3040,27499
20240215,094200,1076100375,3040,3035,3045,3035,4860
20240215,094100,1061323930,3035,3040,3040,3035,2952
20240215,094000,1052359895,3040,3040,3040,3025,14602
20240215,093900,1008100590,3035,3035,3040,3035,1326
20240215,093800,1004074925,3035,3040,3045,3035,2520
20240215,093700,996421645,3035,3040,3040,3030,6269
20240215,093600,977407695,3035,3040,3040,3030,2669
20240215,093500,969308725,3040,3045,3045,3035,4018
20240215,093400,957081485,3045,3040,3045,3035,1810
20240215,093300,951571265,3040,3040,3045,3035,2789
20240215,093200,943095420,3040,3045,3045,3040,1848
20240215,093100,937473055,3045,3045,3045,3040,871
20240215,093000,934821880,3045,3045,3045,3040,1988
20240215,092900,928770240,3035,3035,3045,3035,11134
20240215,092800,894931270,3035,3045,3045,3035,11468
20240215,092700,860073370,3040,3045,3050,3040,6583
20240215,092600,840028365,3055,3050,3055,3045,8553
20240215,092500,813936325,3055,3060,3065,3050,4071
20240215,092400,801494850,3055,3060,3065,3055,2668
20240215,092300,793330665,3060,3060,3065,3060,787
20240215,092200,790919105,3065,3065,3065,3060,3822
20240215,092100,779221650,3065,3065,3065,3060,5242
20240215,092000,763171300,3065,3065,3070,3060,5690
20240215,091900,745730955,3065,3070,3070,3065,5133
20240215,091800,729985595,3070,3070,3070,3060,2085
20240215,091700,723590225,3070,3055,3070,3055,6400
20240215,091600,703971775,3055,3055,3060,3055,4854
20240215,091500,689138375,3060,3055,3060,3050,2697
20240215,091400,680900755,3055,3055,3055,3050,3993
20240215,091300,668707030,3055,3050,3055,3045,1628
20240215,091200,663741410,3045,3055,3055,3045,12306
20240215,091100,626210515,3050,3050,3055,3050,4498
20240215,091000,612486000,3055,3050,3055,3050,2338
20240215,090900,605348835,3050,3070,3070,3045,7641
20240215,090800,581997025,3065,3070,3075,3050,5594
20240215,090700,564847900,3065,3050,3065,3045,26016
20240215,090600,485331785,3050,3040,3050,3035,5910
20240215,090500,467349875,3040,3030,3050,3030,2346
20240215,090400,460227940,3030,3030,3045,3025,18446
20240215,090300,404359510,3045,3050,3050,3030,20711
20240215,090200,341308785,3050,3050,3055,3045,8128
20240215,090100,316520105,3045,3070,3075,3045,39262
20240215,090000,196530245,3080,3095,3095,3055,54047