stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195800,3179453485,3025,3025,3025,3025,12930
20240216,195700,3179453485,3025,3025,3025,3025,0
20240216,195600,3179453485,3025,3025,3025,3025,0
20240216,195500,3179453485,3025,3025,3025,3025,0
20240216,195400,3179453485,3025,3025,3025,3025,0
20240216,195300,3179453485,3025,3025,3025,3025,0
20240216,195200,3179453485,3025,3025,3025,3025,0
20240216,195100,3179453485,3025,3025,3025,3025,0
20240216,195000,3179453485,3025,3025,3025,3025,0
20240216,194900,3179453485,3025,3025,3025,3025,0
20240216,194800,3179453485,3025,3025,3025,3025,0
20240216,194700,3179453485,3025,3025,3025,3025,0
20240216,194600,3179453485,3025,3025,3025,3025,0
20240216,194500,3179453485,3025,3025,3025,3025,0
20240216,194400,3179453485,3025,3025,3025,3025,0
20240216,194300,3179453485,3025,3025,3025,3025,0
20240216,194200,3179453485,3025,3025,3025,3025,0
20240216,194100,3179453485,3025,3025,3025,3025,0
20240216,194000,3179453485,3025,3025,3025,3025,0
20240216,193900,3179453485,3025,3025,3025,3025,0
20240216,193800,3179453485,3025,3025,3025,3025,0
20240216,193700,3179453485,3025,3025,3025,3025,0
20240216,193600,3179453485,3025,3025,3025,3025,0
20240216,193500,3179453485,3025,3025,3025,3025,0
20240216,193400,3179453485,3025,3025,3025,3025,0
20240216,193300,3179453485,3025,3025,3025,3025,0
20240216,193200,3179453485,3025,3025,3025,3025,0
20240216,193100,3179453485,3025,3025,3025,3025,0
20240216,193000,3179453485,3025,3025,3025,3025,0
20240216,192900,3179453485,3025,3025,3025,3025,0
20240216,192800,3179453485,3025,3025,3025,3025,12930
20240216,192700,3179453485,3025,3025,3025,3025,0
20240216,192600,3179453485,3025,3025,3025,3025,0
20240216,192500,3179453485,3025,3025,3025,3025,0
20240216,192400,3179453485,3025,3025,3025,3025,0
20240216,192300,3179453485,3025,3025,3025,3025,0
20240216,192200,3179453485,3025,3025,3025,3025,0
20240216,192100,3179453485,3025,3025,3025,3025,0
20240216,192000,3179453485,3025,3025,3025,3025,0
20240216,191900,3179453485,3025,3025,3025,3025,0
20240216,191800,3179453485,3025,3025,3025,3025,0
20240216,191700,3179453485,3025,3025,3025,3025,0
20240216,191600,3179453485,3025,3025,3025,3025,0
20240216,191500,3179453485,3025,3025,3025,3025,0
20240216,191400,3179453485,3025,3025,3025,3025,0
20240216,191300,3179453485,3025,3025,3025,3025,0
20240216,191200,3179453485,3025,3025,3025,3025,0
20240216,191100,3179453485,3025,3025,3025,3025,0
20240216,191000,3179453485,3025,3025,3025,3025,0
20240216,190900,3179453485,3025,3025,3025,3025,0
20240216,190800,3179453485,3025,3025,3025,3025,0
20240216,190700,3179453485,3025,3025,3025,3025,0
20240216,190600,3179453485,3025,3025,3025,3025,0
20240216,190500,3179453485,3025,3025,3025,3025,0
20240216,190400,3179453485,3025,3025,3025,3025,0
20240216,190300,3179453485,3025,3025,3025,3025,0
20240216,190200,3179453485,3025,3025,3025,3025,0
20240216,190100,3179453485,3025,3025,3025,3025,0
20240216,190000,3179453485,3025,3025,3025,3025,0
20240216,185900,3179453485,3025,3025,3025,3025,0
20240216,185800,3179453485,3025,3025,3025,3025,12930
20240216,185700,3179453485,3025,3025,3025,3025,0
20240216,185600,3179453485,3025,3025,3025,3025,0
20240216,185500,3179453485,3025,3025,3025,3025,0
20240216,185400,3179453485,3025,3025,3025,3025,0
20240216,185300,3179453485,3025,3025,3025,3025,0
20240216,185200,3179453485,3025,3025,3025,3025,0
20240216,185100,3179453485,3025,3025,3025,3025,0
20240216,185000,3179453485,3025,3025,3025,3025,0
20240216,184900,3179453485,3025,3025,3025,3025,0
20240216,184800,3179453485,3025,3025,3025,3025,0
20240216,184700,3179453485,3025,3025,3025,3025,0
20240216,184600,3179453485,3025,3025,3025,3025,0
20240216,184500,3179453485,3025,3025,3025,3025,0
20240216,184400,3179453485,3025,3025,3025,3025,0
20240216,184300,3179453485,3025,3025,3025,3025,0
20240216,184200,3179453485,3025,3025,3025,3025,0
20240216,184100,3179453485,3025,3025,3025,3025,0
20240216,184000,3179453485,3025,3025,3025,3025,0
20240216,183900,3179453485,3025,3025,3025,3025,0
20240216,183800,3179453485,3025,3025,3025,3025,0
20240216,183700,3179453485,3025,3025,3025,3025,0
20240216,183600,3179453485,3025,3025,3025,3025,0
20240216,183500,3179453485,3025,3025,3025,3025,0
20240216,183400,3179453485,3025,3025,3025,3025,0
20240216,183300,3179453485,3025,3025,3025,3025,0
20240216,183200,3179453485,3025,3025,3025,3025,0
20240216,183100,3179453485,3025,3025,3025,3025,0
20240216,183000,3179453485,3025,3025,3025,3025,0
20240216,182900,3179453485,3025,3025,3025,3025,0
20240216,182800,3179453485,3025,3025,3025,3025,12930
20240216,182700,3179453485,3025,3025,3025,3025,0
20240216,182600,3179453485,3025,3025,3025,3025,0
20240216,182500,3179453485,3025,3025,3025,3025,0
20240216,182400,3179453485,3025,3025,3025,3025,0
20240216,182300,3179453485,3025,3025,3025,3025,0
20240216,182200,3179453485,3025,3025,3025,3025,0
20240216,182100,3179453485,3025,3025,3025,3025,0
20240216,182000,3179453485,3025,3025,3025,3025,0
20240216,181900,3179453485,3025,3025,3025,3025,0
20240216,181800,3179453485,3025,3025,3025,3025,0
20240216,181700,3179453485,3025,3025,3025,3025,0
20240216,181600,3179453485,3025,3025,3025,3025,0
20240216,181500,3179453485,3025,3025,3025,3025,0
20240216,181400,3179453485,3025,3025,3025,3025,0
20240216,181300,3179453485,3025,3025,3025,3025,0
20240216,181200,3179453485,3025,3025,3025,3025,0
20240216,181100,3179453485,3025,3025,3025,3025,0
20240216,181000,3179453485,3025,3025,3025,3025,0
20240216,180900,3179453485,3025,3025,3025,3025,0
20240216,180800,3179453485,3025,3025,3025,3025,0
20240216,180700,3179453485,3025,3025,3025,3025,0
20240216,180600,3179453485,3025,3025,3025,3025,0
20240216,180500,3179453485,3025,3025,3025,3025,0
20240216,180400,3179453485,3025,3025,3025,3025,0
20240216,180300,3179453485,3025,3025,3025,3025,0
20240216,180200,3179453485,3025,3025,3025,3025,0
20240216,180100,3179453485,3025,3025,3025,3025,0
20240216,180000,3179453485,3025,3025,3025,3025,0
20240216,175900,3179453485,3025,3025,3025,3025,0
20240216,175800,3179453485,3025,3025,3025,3025,12930
20240216,175700,3179453485,3025,3025,3025,3025,0
20240216,175600,3179453485,3025,3025,3025,3025,0
20240216,175500,3179453485,3025,3025,3025,3025,0
20240216,175400,3179453485,3025,3025,3025,3025,0
20240216,175300,3179453485,3025,3025,3025,3025,0
20240216,175200,3179453485,3025,3025,3025,3025,0
20240216,175100,3179453485,3025,3025,3025,3025,0
20240216,175000,3179453485,3025,3025,3025,3025,0
20240216,174900,3179453485,3025,3025,3025,3025,0
20240216,174800,3179453485,3025,3025,3025,3025,0
20240216,174700,3179453485,3025,3025,3025,3025,0
20240216,174600,3179453485,3025,3025,3025,3025,0
20240216,174500,3179453485,3025,3025,3025,3025,0
20240216,174400,3179453485,3025,3025,3025,3025,0
20240216,174300,3179453485,3025,3025,3025,3025,0
20240216,174200,3179453485,3025,3025,3025,3025,0
20240216,174100,3179453485,3025,3025,3025,3025,0
20240216,174000,3179453485,3025,3025,3025,3025,0
20240216,173900,3179453485,3025,3025,3025,3025,0
20240216,173800,3179453485,3025,3025,3025,3025,0
20240216,173700,3179453485,3025,3025,3025,3025,0
20240216,173600,3179453485,3025,3025,3025,3025,0
20240216,173500,3179453485,3025,3025,3025,3025,0
20240216,173400,3179453485,3025,3025,3025,3025,0
20240216,173300,3179453485,3025,3025,3025,3025,0
20240216,173200,3179453485,3025,3025,3025,3025,0
20240216,173100,3179453485,3025,3025,3025,3025,0
20240216,173000,3179453485,3025,3025,3025,3025,0
20240216,172900,3179453485,3025,3025,3025,3025,0
20240216,172800,3179453485,3025,3025,3025,3025,12930
20240216,172700,3179453485,3025,3025,3025,3025,0
20240216,172600,3179453485,3025,3025,3025,3025,0
20240216,172500,3179453485,3025,3025,3025,3025,0
20240216,172400,3179453485,3025,3025,3025,3025,0
20240216,172300,3179453485,3025,3025,3025,3025,0
20240216,172200,3179453485,3025,3025,3025,3025,0
20240216,172100,3179453485,3025,3025,3025,3025,0
20240216,172000,3179453485,3025,3025,3025,3025,0
20240216,171900,3179453485,3025,3025,3025,3025,0
20240216,171800,3179453485,3025,3025,3025,3025,0
20240216,171700,3179453485,3025,3025,3025,3025,0
20240216,171600,3179453485,3025,3025,3025,3025,0
20240216,171500,3179453485,3025,3025,3025,3025,0
20240216,171400,3179453485,3025,3025,3025,3025,0
20240216,171300,3179453485,3025,3025,3025,3025,0
20240216,171200,3179453485,3025,3025,3025,3025,0
20240216,171100,3179453485,3025,3025,3025,3025,0
20240216,171000,3179453485,3025,3025,3025,3025,0
20240216,170900,3179453485,3025,3025,3025,3025,0
20240216,170800,3179453485,3025,3025,3025,3025,0
20240216,170700,3179453485,3025,3025,3025,3025,0
20240216,170600,3179453485,3025,3025,3025,3025,0
20240216,170500,3179453485,3025,3025,3025,3025,0
20240216,170400,3179453485,3025,3025,3025,3025,0
20240216,170300,3179453485,3025,3025,3025,3025,0
20240216,170200,3179453485,3025,3025,3025,3025,0
20240216,170100,3179453485,3025,3025,3025,3025,0
20240216,170000,3179453485,3025,3025,3025,3025,0
20240216,165900,3179453485,3025,3025,3025,3025,0
20240216,165800,3179453485,3025,3025,3025,3025,12930
20240216,165700,3179453485,3025,3025,3025,3025,0
20240216,165600,3179453485,3025,3025,3025,3025,0
20240216,165500,3179453485,3025,3025,3025,3025,0
20240216,165400,3179453485,3025,3025,3025,3025,0
20240216,165300,3179453485,3025,3025,3025,3025,0
20240216,165200,3179453485,3025,3025,3025,3025,0
20240216,165100,3179453485,3025,3025,3025,3025,0
20240216,165000,3179453485,3025,3025,3025,3025,0
20240216,164900,3179453485,3025,3025,3025,3025,0
20240216,164800,3179453485,3025,3025,3025,3025,0
20240216,164700,3179453485,3025,3025,3025,3025,0
20240216,164600,3179453485,3025,3025,3025,3025,0
20240216,164500,3179453485,3025,3025,3025,3025,0
20240216,164400,3179453485,3025,3025,3025,3025,0
20240216,164300,3179453485,3025,3025,3025,3025,0
20240216,164200,3179453485,3025,3025,3025,3025,0
20240216,164100,3179453485,3025,3025,3025,3025,0
20240216,164000,3179453485,3025,3025,3025,3025,0
20240216,163900,3179453485,3025,3025,3025,3025,0
20240216,163800,3179453485,3025,3025,3025,3025,0
20240216,163700,3179453485,3025,3025,3025,3025,0
20240216,163600,3179453485,3025,3025,3025,3025,0
20240216,163500,3179453485,3025,3025,3025,3025,0
20240216,163400,3179453485,3025,3025,3025,3025,0
20240216,163300,3179453485,3025,3025,3025,3025,0
20240216,163200,3179453485,3025,3025,3025,3025,0
20240216,163100,3179453485,3025,3025,3025,3025,0
20240216,163000,3179453485,3025,3025,3025,3025,0
20240216,162900,3179453485,3025,3025,3025,3025,0
20240216,162800,3179453485,3025,3025,3025,3025,12930
20240216,162700,3179453485,3025,3025,3025,3025,0
20240216,162600,3179453485,3025,3025,3025,3025,0
20240216,162500,3179453485,3025,3025,3025,3025,0
20240216,162400,3179453485,3025,3025,3025,3025,0
20240216,162300,3179453485,3025,3025,3025,3025,0
20240216,162200,3179453485,3025,3025,3025,3025,0
20240216,162100,3179453485,3025,3025,3025,3025,0
20240216,162000,3179453485,3025,3025,3025,3025,0
20240216,161900,3179453485,3025,3025,3025,3025,0
20240216,161800,3179453485,3025,3025,3025,3025,0
20240216,161700,3179453485,3025,3025,3025,3025,0
20240216,161600,3179453485,3025,3025,3025,3025,0
20240216,161500,3179453485,3025,3025,3025,3025,0
20240216,161400,3179453485,3025,3025,3025,3025,0
20240216,161300,3179453485,3025,3025,3025,3025,0
20240216,161200,3179453485,3025,3025,3025,3025,0
20240216,161100,3179453485,3025,3025,3025,3025,0
20240216,161000,3179453485,3025,3025,3025,3025,0
20240216,160900,3179453485,3025,3025,3025,3025,0
20240216,160800,3179453485,3025,3025,3025,3025,0
20240216,160700,3179453485,3025,3025,3025,3025,0
20240216,160600,3179453485,3025,3025,3025,3025,0
20240216,160500,3179453485,3025,3025,3025,3025,0
20240216,160400,3179453485,3025,3025,3025,3025,0
20240216,160300,3179453485,3025,3025,3025,3025,0
20240216,160200,3179453485,3025,3025,3025,3025,0
20240216,160100,3179453485,3025,3025,3025,3025,0
20240216,160000,3179453485,3025,3025,3025,3025,0
20240216,155900,3179453485,3025,3025,3025,3025,0
20240216,155800,3179453485,3025,3025,3025,3025,12930
20240216,155700,3179453485,3025,3025,3025,3025,0
20240216,155600,3179453485,3025,3025,3025,3025,0
20240216,155500,3179453485,3025,3025,3025,3025,0
20240216,155400,3179453485,3025,3025,3025,3025,0
20240216,155300,3179453485,3025,3025,3025,3025,0
20240216,155200,3179453485,3025,3025,3025,3025,0
20240216,155100,3179453485,3025,3025,3025,3025,0
20240216,155000,3179453485,3025,3025,3025,3025,0
20240216,154900,3179453485,3025,3025,3025,3025,0
20240216,154800,3179453485,3025,3025,3025,3025,0
20240216,154700,3179453485,3025,3025,3025,3025,0
20240216,154600,3179453485,3025,3025,3025,3025,0
20240216,154500,3179453485,3025,3025,3025,3025,0
20240216,154400,3179453485,3025,3025,3025,3025,0
20240216,154300,3179453485,3025,3025,3025,3025,0
20240216,154200,3179453485,3025,3025,3025,3025,0
20240216,154100,3179453485,3025,3025,3025,3025,0
20240216,154000,3179453485,3025,3025,3025,3025,0
20240216,153900,3179453485,3025,3025,3025,3025,0
20240216,153800,3179453485,3025,3025,3025,3025,0
20240216,153700,3179453485,3025,3025,3025,3025,0
20240216,153600,3179453485,3025,3025,3025,3025,0
20240216,153500,3179453485,3025,3025,3025,3025,0
20240216,153400,3179453485,3025,3025,3025,3025,0
20240216,153300,3179453485,3025,3025,3025,3025,0
20240216,153200,3179453485,3025,3025,3025,3025,0
20240216,153100,3179453485,3025,3025,3025,3025,0
20240216,153000,3179453485,3025,3025,3025,3025,12930
20240216,152900,3140340235,3030,3030,3030,3030,0
20240216,152800,3140340235,3030,3030,3030,3030,0
20240216,152700,3140340235,3030,3030,3030,3030,0
20240216,152600,3140340235,3030,3030,3030,3030,0
20240216,152500,3140340235,3030,3030,3030,3030,0
20240216,152400,3140340235,3030,3030,3030,3030,0
20240216,152300,3140340235,3030,3030,3030,3030,0
20240216,152200,3140340235,3030,3030,3030,3030,0
20240216,152100,3140340235,3030,3030,3030,3030,0
20240216,152000,3140340235,3030,3030,3030,3030,0
20240216,151900,3140340235,3030,3025,3030,3025,2468
20240216,151800,3132864850,3025,3025,3025,3025,325
20240216,151700,3131881725,3030,3020,3030,3020,449
20240216,151600,3130521650,3020,3020,3030,3020,438
20240216,151500,3129198765,3030,3025,3030,3020,596
20240216,151400,3127396425,3030,3025,3030,3020,3106
20240216,151300,3118004090,3020,3020,3025,3020,269
20240216,151200,3117191235,3025,3020,3025,3020,673
20240216,151100,3115158585,3020,3020,3020,3020,206
20240216,151000,3114536465,3020,3025,3025,3020,450
20240216,150900,3113177155,3020,3020,3025,3020,600
20240216,150800,3111364370,3020,3020,3025,3020,326
20240216,150700,3110379800,3020,3020,3025,3020,230
20240216,150600,3109684900,3020,3020,3020,3020,66
20240216,150500,3109485580,3020,3020,3020,3015,156
20240216,150400,3109015135,3015,3020,3025,3015,261
20240216,150300,3108226505,3015,3020,3020,3015,421
20240216,150200,3106956040,3015,3020,3020,3015,914
20240216,150100,3104195885,3020,3020,3025,3020,2147
20240216,150000,3097710335,3020,3025,3025,3020,505
20240216,145900,3096183510,3020,3020,3025,3020,651
20240216,145800,3094214945,3020,3020,3025,3020,530
20240216,145700,3092613530,3020,3025,3025,3015,1490
20240216,145600,3088117205,3025,3020,3025,3015,1182
20240216,145500,3084550470,3020,3020,3020,3015,2492
20240216,145400,3077024880,3015,3015,3020,3015,1834
20240216,145300,3071491620,3015,3015,3015,3010,6722
20240216,145200,3051224945,3015,3015,3015,3010,2373
20240216,145100,3044077840,3015,3010,3015,3010,183
20240216,145000,3043526785,3015,3015,3015,3010,630
20240216,144900,3041628825,3015,3015,3015,3010,872
20240216,144800,3039003985,3015,3010,3015,3010,584
20240216,144700,3037245750,3010,3015,3015,3010,1130
20240216,144600,3033844400,3015,3015,3015,3010,8094
20240216,144500,3009479340,3015,3015,3015,3010,2309
20240216,144400,3002528425,3015,3010,3015,3010,249
20240216,144300,3001778635,3010,3010,3015,3010,365
20240216,144200,3000679780,3010,3010,3015,3010,1607
20240216,144100,2995840510,3015,3010,3015,3010,996
20240216,144000,2992841700,3015,3015,3015,3010,5277
20240216,143900,2976952365,3015,3015,3015,3010,222
20240216,143800,2976283505,3010,3010,3010,3010,287
20240216,143700,2975419635,3010,3015,3015,3010,674
20240216,143600,2973389370,3015,3015,3015,3010,67
20240216,143500,2973187615,3015,3015,3015,3005,36186
20240216,143400,2864267260,3015,3015,3015,3010,337
20240216,143300,2863252205,3010,3015,3015,3010,4665
20240216,143200,2849187305,3015,3015,3020,3010,17883
20240216,143100,2795284080,3020,3015,3020,3015,653
20240216,143000,2793312655,3015,3015,3020,3015,3799
20240216,142900,2781858560,3015,3015,3020,3015,736
20240216,142800,2779639510,3015,3015,3020,3015,1350
20240216,142700,2775568260,3015,3015,3015,3015,744
20240216,142600,2773325100,3015,3020,3020,3015,856
20240216,142500,2770742845,3020,3015,3020,3015,1181
20240216,142400,2767182015,3020,3020,3020,3015,670
20240216,142300,2765160580,3015,3020,3020,3015,450
20240216,142200,2763803690,3020,3015,3020,3015,2932
20240216,142100,2754962100,3015,3020,3020,3015,392
20240216,142000,2753778845,3020,3020,3025,3015,23801
20240216,141900,2681903780,3020,3025,3025,3020,125
20240216,141800,2681525730,3025,3020,3025,3020,628
20240216,141700,2679626875,3025,3020,3025,3020,919
20240216,141600,2676851245,3025,3020,3025,3020,17840
20240216,141500,2622974425,3020,3020,3025,3020,607
20240216,141400,2621141190,3020,3020,3025,3020,599
20240216,141300,2619332100,3020,3025,3025,3020,447
20240216,141200,2617980645,3025,3020,3025,3020,2110
20240216,141100,2611608345,3020,3025,3025,3020,7547
20240216,141000,2588779795,3025,3025,3030,3025,1152
20240216,140900,2585294990,3025,3025,3030,3025,1198
20240216,140800,2581670905,3025,3025,3025,3025,261
20240216,140700,2580881380,3030,3025,3030,3025,189
20240216,140600,2580309555,3025,3030,3030,3025,1354
20240216,140500,2576213200,3030,3030,3030,3025,368
20240216,140400,2575098555,3025,3030,3030,3025,215
20240216,140300,2574448100,3025,3025,3030,3025,215
20240216,140200,2573797060,3025,3025,3025,3025,172
20240216,140100,2573276760,3030,3025,3030,3025,657
20240216,140000,2571289330,3025,3025,3025,3020,1623
20240216,135900,2566379760,3020,3020,3025,3020,1028
20240216,135800,2563272025,3020,3030,3030,3020,5600
20240216,135700,2546332185,3025,3030,3030,3025,148
20240216,135600,2545884470,3030,3025,3030,3025,4528
20240216,135500,2532187265,3025,3025,3025,3025,63
20240216,135400,2531996690,3025,3030,3030,3025,257
20240216,135300,2531219190,3030,3025,3030,3025,203
20240216,135200,2530605065,3025,3025,3030,3025,207
20240216,135100,2529978630,3025,3025,3025,3025,2013
20240216,135000,2523889305,3025,3030,3030,3025,188
20240216,134900,2523320590,3030,3030,3030,3030,200
20240216,134800,2522714590,3030,3030,3030,3025,292
20240216,134700,2521830380,3030,3025,3030,3025,1745
20240216,134600,2516551225,3025,3025,3025,3025,8656
20240216,134500,2490366825,3025,3025,3025,3025,246
20240216,134400,2489622675,3025,3030,3030,3025,67
20240216,134300,2489419985,3025,3025,3030,3025,94
20240216,134200,2489135535,3030,3035,3035,3030,1062
20240216,134100,2485917665,3030,3035,3035,3030,197
20240216,134000,2485320675,3030,3030,3030,3030,918
20240216,133900,2482539135,3030,3030,3030,3030,172
20240216,133800,2482017975,3030,3035,3035,3030,1327
20240216,133700,2477995530,3030,3025,3030,3025,2204
20240216,133600,2471319730,3025,3030,3030,3025,121
20240216,133500,2470953605,3025,3025,3025,3025,151
20240216,133400,2470496830,3030,3030,3030,3025,312
20240216,133300,2469552020,3030,3025,3030,3025,1070
20240216,133200,2466311795,3030,3025,3030,3025,1335
20240216,133100,2462272860,3030,3030,3030,3025,622
20240216,133000,2460390325,3030,3030,3030,3030,142
20240216,132900,2459960065,3030,3030,3030,3030,63
20240216,132800,2459769175,3030,3030,3030,3025,1240
20240216,132700,2456013135,3030,3030,3030,3030,2195
20240216,132600,2449362285,3030,3030,3030,3030,134
20240216,132500,2448956265,3030,3030,3030,3030,631
20240216,132400,2447044335,3030,3030,3035,3030,2854
20240216,132300,2438396435,3030,3030,3030,3030,140
20240216,132200,2437972235,3030,3025,3030,3025,1160
20240216,132100,2434458230,3025,3025,3025,3025,180
20240216,132000,2433913730,3025,3030,3030,3025,315
20240216,131900,2432959990,3030,3030,3030,3025,107
20240216,131800,2432636260,3030,3030,3030,3030,5834
20240216,131700,2414959240,3035,3030,3035,3030,197
20240216,131600,2414362230,3030,3030,3030,3030,338
20240216,131500,2413338090,3035,3030,3035,3030,312
20240216,131400,2412391630,3030,3030,3030,3030,236
20240216,131300,2411676550,3030,3030,3030,3030,439
20240216,131200,2410346380,3030,3030,3030,3030,141
20240216,131100,2409919150,3030,3030,3030,3030,188
20240216,131000,2409349510,3030,3035,3035,3030,172
20240216,130900,2408827850,3035,3035,3035,3030,207
20240216,130800,2408199960,3030,3030,3035,3030,1413
20240216,130700,2403917785,3035,3035,3035,3035,53
20240216,130600,2403756930,3035,3030,3035,3030,1296
20240216,130500,2399827340,3030,3030,3030,3030,273
20240216,130400,2399000150,3030,3030,3030,3030,499
20240216,130300,2397488180,3030,3030,3035,3030,169
20240216,130200,2396976105,3035,3035,3035,3035,1
20240216,130100,2396973070,3030,3030,3030,3030,1
20240216,130000,2396970040,3030,3030,3030,3030,475
20240216,125900,2395530790,3030,3030,3030,3030,60
20240216,125800,2395348990,3030,3030,3030,3025,210
20240216,125700,2394712740,3030,3030,3030,3030,2568
20240216,125600,2386931700,3025,3030,3030,3025,798
20240216,125500,2384513810,3030,3030,3030,3030,2538
20240216,125400,2376823670,3030,3025,3030,3025,3966
20240216,125300,2364807040,3025,3030,3030,3025,285
20240216,125200,2363944265,3025,3025,3030,3025,804
20240216,125100,2361509415,3025,3025,3025,3025,170
20240216,125000,2360995165,3025,3025,3030,3025,991
20240216,124900,2357996490,3030,3030,3030,3025,26554
20240216,124800,2277538230,3030,3030,3030,3030,708
20240216,124700,2275392990,3030,3035,3035,3030,4171
20240216,124600,2262734320,3035,3035,3035,3035,1069
20240216,124500,2259489905,3035,3035,3035,3035,146
20240216,124400,2259046795,3035,3035,3040,3035,394
20240216,124300,2257850935,3035,3035,3040,3035,81
20240216,124200,2257605080,3035,3040,3040,3035,275
20240216,124100,2256769955,3035,3035,3040,3035,4112
20240216,124000,2244284530,3035,3035,3035,3035,1360
20240216,123900,2240156930,3035,3035,3035,3035,67
20240216,123800,2239953585,3040,3035,3040,3035,1095
20240216,123700,2236629705,3035,3035,3035,3035,411
20240216,123600,2235382320,3035,3040,3040,3035,407
20240216,123500,2234146295,3040,3035,3040,3035,525
20240216,123400,2232550640,3035,3035,3040,3035,864
20240216,123300,2229927905,3040,3040,3040,3040,372
20240216,123200,2228797025,3040,3040,3040,3035,439
20240216,123100,2227463015,3040,3035,3040,3035,162
20240216,123000,2226971325,3035,3035,3035,3035,293
20240216,122900,2226082070,3040,3035,3040,3035,221
20240216,122800,2225411085,3040,3040,3040,3040,1986
20240216,122700,2219373645,3040,3040,3040,3040,10
20240216,122600,2219343245,3040,3040,3040,3040,2667
20240216,122500,2211235565,3040,3035,3040,3035,1344
20240216,122400,2207151855,3035,3035,3035,3035,72
20240216,122300,2206933335,3035,3035,3035,3035,438
20240216,122200,2205604005,3035,3035,3040,3035,1305
20240216,122100,2201643260,3035,3035,3035,3035,287
20240216,122000,2200772215,3035,3035,3035,3035,117
20240216,121900,2200417120,3040,3035,3040,3035,386
20240216,121800,2199245510,3035,3035,3035,3035,72
20240216,121700,2199026990,3035,3035,3035,3035,142
20240216,121600,2198596020,3035,3035,3035,3035,108
20240216,121500,2198268240,3035,3035,3035,3035,1066
20240216,121400,2195032930,3035,3035,3035,3035,3592
20240216,121300,2184131210,3040,3035,3040,3035,2765
20240216,121200,2175726930,3040,3035,3040,3035,49
20240216,121100,2175578055,3040,3035,3040,3035,8627
20240216,121000,2149393510,3035,3035,3035,3035,260
20240216,120900,2148604410,3035,3035,3035,3035,247
20240216,120800,2147854765,3035,3040,3040,3035,173
20240216,120700,2147329535,3040,3035,3040,3035,285
20240216,120600,2146464380,3035,3035,3040,3035,217
20240216,120500,2145805770,3035,3035,3035,3035,65
20240216,120400,2145608495,3035,3035,3035,3035,722
20240216,120300,2143417225,3035,3035,3040,3035,244
20240216,120200,2142676680,3035,3040,3040,3035,141
20240216,120100,2142248385,3035,3035,3035,3035,241
20240216,120000,2141516950,3035,3035,3040,3035,250
20240216,115900,2140758130,3035,3035,3035,3035,73
20240216,115800,2140536575,3040,3040,3040,3035,193
20240216,115700,2139949935,3040,3040,3040,3040,590
20240216,115600,2138156335,3040,3035,3040,3035,81
20240216,115500,2137910490,3035,3035,3035,3035,365
20240216,115400,2136802715,3035,3035,3035,3035,281
20240216,115300,2135949880,3035,3040,3040,3035,40
20240216,115200,2135828440,3040,3040,3040,3040,199
20240216,115100,2135223480,3040,3040,3045,3040,115
20240216,115000,2134873870,3040,3040,3040,3040,141
20240216,114900,2134445230,3040,3040,3040,3040,563
20240216,114800,2132733710,3040,3040,3040,3040,948
20240216,114700,2129851790,3040,3035,3040,3035,1670
20240216,114600,2124775340,3040,3035,3040,3035,319
20240216,114500,2123806495,3035,3035,3035,3035,332
20240216,114400,2122798875,3035,3035,3040,3035,761
20240216,114300,2120486650,3035,3040,3040,3035,419
20240216,114200,2119214735,3035,3040,3040,3035,151
20240216,114100,2118756415,3040,3035,3040,3035,115
20240216,114000,2118407135,3035,3035,3035,3035,863
20240216,113900,2115787930,3035,3040,3040,3035,4690
20240216,113800,2101551160,3035,3040,3040,3035,533
20240216,113700,2099933010,3040,3040,3040,3040,17
20240216,113600,2099881330,3040,3035,3040,3035,1353
20240216,113500,2095769200,3040,3040,3040,3040,60
20240216,113400,2095586800,3040,3040,3040,3040,1622
20240216,113300,2090655920,3040,3040,3040,3040,142
20240216,113200,2090224240,3040,3040,3040,3040,65
20240216,113100,2090026640,3040,3040,3040,3040,2709
20240216,113000,2081791280,3040,3040,3040,3040,149
20240216,112900,2081338320,3040,3035,3040,3035,1068
20240216,112800,2078094600,3040,3040,3040,3040,4170
20240216,112700,2065417800,3040,3035,3040,3035,538
20240216,112600,2063782920,3035,3035,3040,3035,802
20240216,112500,2061348750,3040,3040,3040,3040,22
20240216,112400,2061281870,3035,3040,3040,3035,2951
20240216,112300,2052325570,3040,3045,3045,3040,696
20240216,112200,2050208995,3050,3045,3050,3045,6809
20240216,112100,2029443995,3040,3040,3040,3040,802
20240216,112000,2027005915,3040,3045,3045,3040,2627
20240216,111900,2019019800,3045,3045,3045,3045,83
20240216,111800,2018767065,3040,3040,3045,3040,124
20240216,111700,2018390055,3040,3040,3040,3040,10
20240216,111600,2018359655,3040,3040,3040,3040,530
20240216,111500,2016748455,3040,3040,3040,3040,252
20240216,111400,2015982375,3040,3040,3040,3040,798
20240216,111300,2013556455,3040,3040,3040,3040,101
20240216,111200,2013249415,3040,3040,3040,3040,123
20240216,111100,2012875495,3040,3040,3040,3040,693
20240216,111000,2010768775,3040,3035,3040,3035,186
20240216,110900,2010204095,3040,3040,3045,3035,3031
20240216,110800,2000988930,3040,3040,3045,3040,93
20240216,110700,2000706205,3040,3040,3040,3040,325
20240216,110600,1999718205,3040,3040,3040,3040,368
20240216,110500,1998599485,3040,3040,3045,3040,437
20240216,110400,1997270980,3040,3040,3040,3040,330
20240216,110300,1996267780,3045,3045,3045,3045,206
20240216,110200,1995640510,3040,3040,3045,3040,408
20240216,110100,1994399995,3045,3045,3045,3045,0
20240216,110000,1994399995,3045,3045,3045,3045,500
20240216,105900,1992877495,3045,3040,3045,3040,570
20240216,105800,1991144595,3040,3050,3050,3040,128
20240216,105700,1990755325,3035,3050,3050,3035,2871
20240216,105600,1982038390,3035,3045,3045,3035,9570
20240216,105500,1952945110,3045,3050,3050,3045,4018
20240216,105400,1940702765,3055,3055,3055,3050,11
20240216,105300,1940669170,3050,3050,3050,3050,734
20240216,105200,1938430470,3050,3050,3050,3050,93
20240216,105100,1938146820,3050,3045,3050,3045,1612
20240216,105000,1933236720,3045,3050,3050,3045,340
20240216,104900,1932200525,3050,3050,3050,3050,507
20240216,104800,1930654175,3050,3050,3050,3050,28
20240216,104700,1930568775,3050,3050,3050,3050,104
20240216,104600,1930251575,3050,3050,3050,3045,1177
20240216,104500,1926664385,3050,3045,3050,3045,216
20240216,104400,1926006465,3045,3045,3045,3045,2738
20240216,104300,1917669255,3045,3045,3045,3045,59
20240216,104200,1917489600,3050,3050,3050,3050,124
20240216,104100,1917111400,3050,3045,3050,3045,1729
20240216,104000,1911846485,3045,3050,3050,3045,558
20240216,103900,1910144620,3050,3050,3050,3050,1015
20240216,103800,1907048870,3050,3050,3055,3050,990
20240216,103700,1904029355,3050,3050,3050,3050,142
20240216,103600,1903596255,3050,3055,3055,3050,3865
20240216,103500,1891802490,3055,3055,3055,3055,105
20240216,103400,1891481715,3055,3055,3055,3055,60
20240216,103300,1891298415,3055,3055,3055,3055,138
20240216,103200,1890876825,3055,3055,3055,3055,101
20240216,103100,1890568270,3055,3060,3060,3055,745
20240216,103000,1888291795,3055,3060,3060,3055,602
20240216,102900,1886449685,3060,3050,3060,3050,6439
20240216,102800,1866804055,3045,3045,3050,3045,724
20240216,102700,1864597475,3050,3050,3050,3050,866
20240216,102600,1861956175,3045,3050,3050,3045,1305
20240216,102500,1857979615,3050,3050,3050,3050,338
20240216,102400,1856948715,3050,3045,3050,3045,2513
20240216,102300,1849290510,3045,3040,3045,3040,250
20240216,102200,1848530010,3040,3045,3045,3040,1382
20240216,102100,1844326145,3045,3045,3045,3040,586
20240216,102000,1842541805,3045,3045,3045,3045,1000
20240216,101900,1839496805,3040,3035,3040,3035,161
20240216,101800,1839007370,3035,3040,3040,3035,1574
20240216,101700,1834222800,3040,3040,3040,3040,1105
20240216,101600,1830863600,3045,3045,3045,3040,1277
20240216,101500,1826978955,3045,3040,3045,3040,314
20240216,101400,1826024135,3040,3035,3045,3035,1435
20240216,101300,1821660480,3040,3045,3045,3040,2064
20240216,101200,1815385820,3045,3045,3045,3040,205
20240216,101100,1814761620,3045,3045,3045,3040,212
20240216,101000,1814116120,3045,3045,3045,3045,24
20240216,100900,1814043040,3040,3040,3040,3040,39
20240216,100800,1813924480,3040,3045,3045,3040,1060
20240216,100700,1810701780,3045,3045,3045,3045,617
20240216,100600,1808823015,3045,3045,3045,3040,1432
20240216,100500,1804462870,3045,3045,3045,3045,397
20240216,100400,1803254005,3045,3040,3045,3040,4692
20240216,100300,1788990315,3040,3035,3040,3035,933
20240216,100200,1786155750,3040,3035,3040,3035,932
20240216,100100,1783326130,3035,3040,3040,3035,722
20240216,100000,1781132425,3040,3040,3040,3040,484
20240216,095900,1779661065,3040,3035,3040,3035,529
20240216,095800,1778054905,3040,3035,3040,3035,696
20240216,095700,1775942540,3035,3035,3035,3035,2924
20240216,095600,1767068200,3035,3030,3035,3030,81
20240216,095500,1766822515,3030,3035,3035,3030,14716
20240216,095400,1722232935,3035,3035,3035,3030,1122
20240216,095300,1718830665,3035,3030,3035,3030,5716
20240216,095200,1701511070,3030,3030,3035,3030,4569
20240216,095100,1687665320,3035,3035,3035,3035,1348
20240216,095000,1683574140,3035,3040,3040,3035,2276
20240216,094900,1676666280,3040,3035,3040,3035,1470
20240216,094800,1672199815,3035,3035,3040,3030,7710
20240216,094700,1648803960,3035,3030,3035,3030,3680
20240216,094600,1637647060,3030,3030,3035,3030,2610
20240216,094500,1629738405,3035,3035,3035,3030,8658
20240216,094400,1603494785,3035,3040,3040,3035,1309
20240216,094300,1599521765,3040,3045,3045,3035,410
20240216,094200,1598276610,3045,3045,3045,3035,1575
20240216,094100,1593480765,3040,3035,3040,3030,4849
20240216,094000,1578746090,3030,3035,3035,3030,6433
20240216,093900,1559254080,3030,3025,3040,3020,36826
20240216,093800,1447977780,3025,3040,3040,3020,20946
20240216,093700,1384555640,3040,3045,3045,3035,5584
20240216,093600,1367584405,3045,3045,3045,3040,4839
20240216,093500,1352860595,3045,3050,3050,3045,7537
20240216,093400,1329877525,3050,3060,3060,3050,4532
20240216,093300,1316052095,3060,3065,3065,3050,40243
20240216,093200,1192923405,3060,3065,3070,3060,2771
20240216,093100,1184437385,3070,3070,3070,3060,3930
20240216,093000,1172393135,3065,3065,3070,3060,2928
20240216,092900,1163417285,3065,3065,3065,3065,1210
20240216,092800,1159708635,3065,3065,3070,3065,3710
20240216,092700,1148337050,3070,3065,3070,3065,5880
20240216,092600,1130301655,3065,3065,3065,3065,4303
20240216,092500,1117112960,3065,3080,3080,3065,14845
20240216,092400,1071537660,3080,3075,3080,3070,2407
20240216,092300,1064132570,3075,3070,3075,3070,224
20240216,092200,1063444270,3070,3075,3075,3070,7805
20240216,092100,1039444690,3070,3075,3075,3070,950
20240216,092000,1036527425,3075,3075,3075,3075,1910
20240216,091900,1030654175,3075,3070,3075,3070,3088
20240216,091800,1021168075,3070,3080,3080,3070,9452
20240216,091700,992083230,3080,3075,3080,3075,1668
20240216,091600,986946420,3080,3080,3080,3075,2600
20240216,091500,978947170,3080,3080,3085,3080,1806
20240216,091400,973384440,3080,3080,3085,3075,6016
20240216,091300,954859390,3085,3085,3085,3080,2174
20240216,091200,948157630,3085,3080,3090,3080,2537
20240216,091100,940332430,3080,3085,3085,3080,2014
20240216,091000,934127395,3085,3090,3095,3080,7128
20240216,090900,912114655,3095,3105,3105,3095,13591
20240216,090800,869988565,3105,3120,3120,3105,9664
20240216,090700,839855220,3120,3105,3130,3105,46852
20240216,090600,693739320,3110,3085,3110,3085,18526
20240216,090500,636343595,3085,3105,3110,3080,16215
20240216,090400,586215190,3110,3110,3120,3100,30697
20240216,090300,490703305,3115,3105,3120,3100,47381
20240216,090200,343350850,3100,3075,3105,3075,14235
20240216,090100,299263940,3085,3085,3085,3065,9596
20240216,090000,269731045,3085,3115,3115,3070,85941