stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,201400,1058554050,3500,3500,3500,3500,4827
20240215,201300,1058554050,3500,3500,3500,3500,0
20240215,201200,1058554050,3500,3500,3500,3500,0
20240215,201100,1058554050,3500,3500,3500,3500,0
20240215,201000,1058554050,3500,3500,3500,3500,0
20240215,200900,1058554050,3500,3500,3500,3500,0
20240215,200800,1058554050,3500,3500,3500,3500,0
20240215,200700,1058554050,3500,3500,3500,3500,0
20240215,200600,1058554050,3500,3500,3500,3500,0
20240215,200500,1058554050,3500,3500,3500,3500,0
20240215,200400,1058554050,3500,3500,3500,3500,0
20240215,200300,1058554050,3500,3500,3500,3500,0
20240215,200200,1058554050,3500,3500,3500,3500,0
20240215,200100,1058554050,3500,3500,3500,3500,0
20240215,200000,1058554050,3500,3500,3500,3500,0
20240215,195900,1058554050,3500,3500,3500,3500,0
20240215,195800,1058554050,3500,3500,3500,3500,0
20240215,195700,1058554050,3500,3500,3500,3500,0
20240215,195600,1058554050,3500,3500,3500,3500,0
20240215,195500,1058554050,3500,3500,3500,3500,0
20240215,195400,1058554050,3500,3500,3500,3500,0
20240215,195300,1058554050,3500,3500,3500,3500,0
20240215,195200,1058554050,3500,3500,3500,3500,0
20240215,195100,1058554050,3500,3500,3500,3500,0
20240215,195000,1058554050,3500,3500,3500,3500,0
20240215,194900,1058554050,3500,3500,3500,3500,0
20240215,194800,1058554050,3500,3500,3500,3500,0
20240215,194700,1058554050,3500,3500,3500,3500,0
20240215,194600,1058554050,3500,3500,3500,3500,0
20240215,194500,1058554050,3500,3500,3500,3500,0
20240215,194400,1058554050,3500,3500,3500,3500,4827
20240215,194300,1058554050,3500,3500,3500,3500,0
20240215,194200,1058554050,3500,3500,3500,3500,0
20240215,194100,1058554050,3500,3500,3500,3500,0
20240215,194000,1058554050,3500,3500,3500,3500,0
20240215,193900,1058554050,3500,3500,3500,3500,0
20240215,193800,1058554050,3500,3500,3500,3500,0
20240215,193700,1058554050,3500,3500,3500,3500,0
20240215,193600,1058554050,3500,3500,3500,3500,0
20240215,193500,1058554050,3500,3500,3500,3500,0
20240215,193400,1058554050,3500,3500,3500,3500,0
20240215,193300,1058554050,3500,3500,3500,3500,0
20240215,193200,1058554050,3500,3500,3500,3500,0
20240215,193100,1058554050,3500,3500,3500,3500,0
20240215,193000,1058554050,3500,3500,3500,3500,0
20240215,192900,1058554050,3500,3500,3500,3500,0
20240215,192800,1058554050,3500,3500,3500,3500,0
20240215,192700,1058554050,3500,3500,3500,3500,0
20240215,192600,1058554050,3500,3500,3500,3500,0
20240215,192500,1058554050,3500,3500,3500,3500,0
20240215,192400,1058554050,3500,3500,3500,3500,0
20240215,192300,1058554050,3500,3500,3500,3500,0
20240215,192200,1058554050,3500,3500,3500,3500,0
20240215,192100,1058554050,3500,3500,3500,3500,0
20240215,192000,1058554050,3500,3500,3500,3500,0
20240215,191900,1058554050,3500,3500,3500,3500,0
20240215,191800,1058554050,3500,3500,3500,3500,0
20240215,191700,1058554050,3500,3500,3500,3500,0
20240215,191600,1058554050,3500,3500,3500,3500,0
20240215,191500,1058554050,3500,3500,3500,3500,0
20240215,191400,1058554050,3500,3500,3500,3500,4827
20240215,191300,1058554050,3500,3500,3500,3500,0
20240215,191200,1058554050,3500,3500,3500,3500,0
20240215,191100,1058554050,3500,3500,3500,3500,0
20240215,191000,1058554050,3500,3500,3500,3500,0
20240215,190900,1058554050,3500,3500,3500,3500,0
20240215,190800,1058554050,3500,3500,3500,3500,0
20240215,190700,1058554050,3500,3500,3500,3500,0
20240215,190600,1058554050,3500,3500,3500,3500,0
20240215,190500,1058554050,3500,3500,3500,3500,0
20240215,190400,1058554050,3500,3500,3500,3500,0
20240215,190300,1058554050,3500,3500,3500,3500,0
20240215,190200,1058554050,3500,3500,3500,3500,0
20240215,190100,1058554050,3500,3500,3500,3500,0
20240215,190000,1058554050,3500,3500,3500,3500,0
20240215,185900,1058554050,3500,3500,3500,3500,0
20240215,185800,1058554050,3500,3500,3500,3500,0
20240215,185700,1058554050,3500,3500,3500,3500,0
20240215,185600,1058554050,3500,3500,3500,3500,0
20240215,185500,1058554050,3500,3500,3500,3500,0
20240215,185400,1058554050,3500,3500,3500,3500,0
20240215,185300,1058554050,3500,3500,3500,3500,0
20240215,185200,1058554050,3500,3500,3500,3500,0
20240215,185100,1058554050,3500,3500,3500,3500,0
20240215,185000,1058554050,3500,3500,3500,3500,0
20240215,184900,1058554050,3500,3500,3500,3500,0
20240215,184800,1058554050,3500,3500,3500,3500,0
20240215,184700,1058554050,3500,3500,3500,3500,0
20240215,184600,1058554050,3500,3500,3500,3500,0
20240215,184500,1058554050,3500,3500,3500,3500,0
20240215,184400,1058554050,3500,3500,3500,3500,4827
20240215,184300,1058554050,3500,3500,3500,3500,0
20240215,184200,1058554050,3500,3500,3500,3500,0
20240215,184100,1058554050,3500,3500,3500,3500,0
20240215,184000,1058554050,3500,3500,3500,3500,0
20240215,183900,1058554050,3500,3500,3500,3500,0
20240215,183800,1058554050,3500,3500,3500,3500,0
20240215,183700,1058554050,3500,3500,3500,3500,0
20240215,183600,1058554050,3500,3500,3500,3500,0
20240215,183500,1058554050,3500,3500,3500,3500,0
20240215,183400,1058554050,3500,3500,3500,3500,0
20240215,183300,1058554050,3500,3500,3500,3500,0
20240215,183200,1058554050,3500,3500,3500,3500,0
20240215,183100,1058554050,3500,3500,3500,3500,0
20240215,183000,1058554050,3500,3500,3500,3500,0
20240215,182900,1058554050,3500,3500,3500,3500,0
20240215,182800,1058554050,3500,3500,3500,3500,0
20240215,182700,1058554050,3500,3500,3500,3500,0
20240215,182600,1058554050,3500,3500,3500,3500,0
20240215,182500,1058554050,3500,3500,3500,3500,0
20240215,182400,1058554050,3500,3500,3500,3500,0
20240215,182300,1058554050,3500,3500,3500,3500,0
20240215,182200,1058554050,3500,3500,3500,3500,0
20240215,182100,1058554050,3500,3500,3500,3500,0
20240215,182000,1058554050,3500,3500,3500,3500,0
20240215,181900,1058554050,3500,3500,3500,3500,0
20240215,181800,1058554050,3500,3500,3500,3500,0
20240215,181700,1058554050,3500,3500,3500,3500,0
20240215,181600,1058554050,3500,3500,3500,3500,0
20240215,181500,1058554050,3500,3500,3500,3500,0
20240215,181400,1058554050,3500,3500,3500,3500,4827
20240215,181300,1058554050,3500,3500,3500,3500,0
20240215,181200,1058554050,3500,3500,3500,3500,0
20240215,181100,1058554050,3500,3500,3500,3500,0
20240215,181000,1058554050,3500,3500,3500,3500,0
20240215,180900,1058554050,3500,3500,3500,3500,0
20240215,180800,1058554050,3500,3500,3500,3500,0
20240215,180700,1058554050,3500,3500,3500,3500,0
20240215,180600,1058554050,3500,3500,3500,3500,0
20240215,180500,1058554050,3500,3500,3500,3500,0
20240215,180400,1058554050,3500,3500,3500,3500,0
20240215,180300,1058554050,3500,3500,3500,3500,0
20240215,180200,1058554050,3500,3500,3500,3500,0
20240215,180100,1058554050,3500,3500,3500,3500,0
20240215,180000,1058554050,3500,3500,3500,3500,0
20240215,175900,1058554050,3500,3500,3500,3500,0
20240215,175800,1058554050,3500,3500,3500,3500,0
20240215,175700,1058554050,3500,3500,3500,3500,0
20240215,175600,1058554050,3500,3500,3500,3500,0
20240215,175500,1058554050,3500,3500,3500,3500,0
20240215,175400,1058554050,3500,3500,3500,3500,0
20240215,175300,1058554050,3500,3500,3500,3500,0
20240215,175200,1058554050,3500,3500,3500,3500,0
20240215,175100,1058554050,3500,3500,3500,3500,0
20240215,175000,1058554050,3500,3500,3500,3500,0
20240215,174900,1058554050,3500,3500,3500,3500,0
20240215,174800,1058554050,3500,3500,3500,3500,0
20240215,174700,1058554050,3500,3500,3500,3500,0
20240215,174600,1058554050,3500,3500,3500,3500,0
20240215,174500,1058554050,3500,3500,3500,3500,0
20240215,174400,1058554050,3500,3500,3500,3500,4827
20240215,174300,1058554050,3500,3500,3500,3500,0
20240215,174200,1058554050,3500,3500,3500,3500,0
20240215,174100,1058554050,3500,3500,3500,3500,0
20240215,174000,1058554050,3500,3500,3500,3500,0
20240215,173900,1058554050,3500,3500,3500,3500,0
20240215,173800,1058554050,3500,3500,3500,3500,0
20240215,173700,1058554050,3500,3500,3500,3500,0
20240215,173600,1058554050,3500,3500,3500,3500,0
20240215,173500,1058554050,3500,3500,3500,3500,0
20240215,173400,1058554050,3500,3500,3500,3500,0
20240215,173300,1058554050,3500,3500,3500,3500,0
20240215,173200,1058554050,3500,3500,3500,3500,0
20240215,173100,1058554050,3500,3500,3500,3500,0
20240215,173000,1058554050,3500,3500,3500,3500,0
20240215,172900,1058554050,3500,3500,3500,3500,0
20240215,172800,1058554050,3500,3500,3500,3500,0
20240215,172700,1058554050,3500,3500,3500,3500,0
20240215,172600,1058554050,3500,3500,3500,3500,0
20240215,172500,1058554050,3500,3500,3500,3500,0
20240215,172400,1058554050,3500,3500,3500,3500,0
20240215,172300,1058554050,3500,3500,3500,3500,0
20240215,172200,1058554050,3500,3500,3500,3500,0
20240215,172100,1058554050,3500,3500,3500,3500,0
20240215,172000,1058554050,3500,3500,3500,3500,0
20240215,171900,1058554050,3500,3500,3500,3500,0
20240215,171800,1058554050,3500,3500,3500,3500,0
20240215,171700,1058554050,3500,3500,3500,3500,0
20240215,171600,1058554050,3500,3500,3500,3500,0
20240215,171500,1058554050,3500,3500,3500,3500,0
20240215,171400,1058554050,3500,3500,3500,3500,4827
20240215,171300,1058554050,3500,3500,3500,3500,0
20240215,171200,1058554050,3500,3500,3500,3500,0
20240215,171100,1058554050,3500,3500,3500,3500,0
20240215,171000,1058554050,3500,3500,3500,3500,0
20240215,170900,1058554050,3500,3500,3500,3500,0
20240215,170800,1058554050,3500,3500,3500,3500,0
20240215,170700,1058554050,3500,3500,3500,3500,0
20240215,170600,1058554050,3500,3500,3500,3500,0
20240215,170500,1058554050,3500,3500,3500,3500,0
20240215,170400,1058554050,3500,3500,3500,3500,0
20240215,170300,1058554050,3500,3500,3500,3500,0
20240215,170200,1058554050,3500,3500,3500,3500,0
20240215,170100,1058554050,3500,3500,3500,3500,0
20240215,170000,1058554050,3500,3500,3500,3500,0
20240215,165900,1058554050,3500,3500,3500,3500,0
20240215,165800,1058554050,3500,3500,3500,3500,0
20240215,165700,1058554050,3500,3500,3500,3500,0
20240215,165600,1058554050,3500,3500,3500,3500,0
20240215,165500,1058554050,3500,3500,3500,3500,0
20240215,165400,1058554050,3500,3500,3500,3500,0
20240215,165300,1058554050,3500,3500,3500,3500,0
20240215,165200,1058554050,3500,3500,3500,3500,0
20240215,165100,1058554050,3500,3500,3500,3500,0
20240215,165000,1058554050,3500,3500,3500,3500,0
20240215,164900,1058554050,3500,3500,3500,3500,0
20240215,164800,1058554050,3500,3500,3500,3500,0
20240215,164700,1058554050,3500,3500,3500,3500,0
20240215,164600,1058554050,3500,3500,3500,3500,0
20240215,164500,1058554050,3500,3500,3500,3500,0
20240215,164400,1058554050,3500,3500,3500,3500,4827
20240215,164300,1058554050,3500,3500,3500,3500,0
20240215,164200,1058554050,3500,3500,3500,3500,0
20240215,164100,1058554050,3500,3500,3500,3500,0
20240215,164000,1058554050,3500,3500,3500,3500,0
20240215,163900,1058554050,3500,3500,3500,3500,0
20240215,163800,1058554050,3500,3500,3500,3500,0
20240215,163700,1058554050,3500,3500,3500,3500,0
20240215,163600,1058554050,3500,3500,3500,3500,0
20240215,163500,1058554050,3500,3500,3500,3500,0
20240215,163400,1058554050,3500,3500,3500,3500,0
20240215,163300,1058554050,3500,3500,3500,3500,0
20240215,163200,1058554050,3500,3500,3500,3500,0
20240215,163100,1058554050,3500,3500,3500,3500,0
20240215,163000,1058554050,3500,3500,3500,3500,0
20240215,162900,1058554050,3500,3500,3500,3500,0
20240215,162800,1058554050,3500,3500,3500,3500,0
20240215,162700,1058554050,3500,3500,3500,3500,0
20240215,162600,1058554050,3500,3500,3500,3500,0
20240215,162500,1058554050,3500,3500,3500,3500,0
20240215,162400,1058554050,3500,3500,3500,3500,0
20240215,162300,1058554050,3500,3500,3500,3500,0
20240215,162200,1058554050,3500,3500,3500,3500,0
20240215,162100,1058554050,3500,3500,3500,3500,0
20240215,162000,1058554050,3500,3500,3500,3500,0
20240215,161900,1058554050,3500,3500,3500,3500,0
20240215,161800,1058554050,3500,3500,3500,3500,0
20240215,161700,1058554050,3500,3500,3500,3500,0
20240215,161600,1058554050,3500,3500,3500,3500,0
20240215,161500,1058554050,3500,3500,3500,3500,0
20240215,161400,1058554050,3500,3500,3500,3500,4827
20240215,161300,1058554050,3500,3500,3500,3500,0
20240215,161200,1058554050,3500,3500,3500,3500,0
20240215,161100,1058554050,3500,3500,3500,3500,0
20240215,161000,1058554050,3500,3500,3500,3500,0
20240215,160900,1058554050,3500,3500,3500,3500,0
20240215,160800,1058554050,3500,3500,3500,3500,0
20240215,160700,1058554050,3500,3500,3500,3500,0
20240215,160600,1058554050,3500,3500,3500,3500,0
20240215,160500,1058554050,3500,3500,3500,3500,0
20240215,160400,1058554050,3500,3500,3500,3500,0
20240215,160300,1058554050,3500,3500,3500,3500,0
20240215,160200,1058554050,3500,3500,3500,3500,0
20240215,160100,1058554050,3500,3500,3500,3500,0
20240215,160000,1058554050,3500,3500,3500,3500,0
20240215,155900,1058554050,3500,3500,3500,3500,0
20240215,155800,1058554050,3500,3500,3500,3500,0
20240215,155700,1058554050,3500,3500,3500,3500,0
20240215,155600,1058554050,3500,3500,3500,3500,0
20240215,155500,1058554050,3500,3500,3500,3500,0
20240215,155400,1058554050,3500,3500,3500,3500,0
20240215,155300,1058554050,3500,3500,3500,3500,0
20240215,155200,1058554050,3500,3500,3500,3500,0
20240215,155100,1058554050,3500,3500,3500,3500,0
20240215,155000,1058554050,3500,3500,3500,3500,0
20240215,154900,1058554050,3500,3500,3500,3500,0
20240215,154800,1058554050,3500,3500,3500,3500,0
20240215,154700,1058554050,3500,3500,3500,3500,0
20240215,154600,1058554050,3500,3500,3500,3500,0
20240215,154500,1058554050,3500,3500,3500,3500,0
20240215,154400,1058554050,3500,3500,3500,3500,4827
20240215,154300,1058554050,3500,3500,3500,3500,0
20240215,154200,1058554050,3500,3500,3500,3500,0
20240215,154100,1058554050,3500,3500,3500,3500,0
20240215,154000,1058554050,3500,3500,3500,3500,0
20240215,153900,1058554050,3500,3500,3500,3500,0
20240215,153800,1058554050,3500,3500,3500,3500,0
20240215,153700,1058554050,3500,3500,3500,3500,0
20240215,153600,1058554050,3500,3500,3500,3500,0
20240215,153500,1058554050,3500,3500,3500,3500,0
20240215,153400,1058554050,3500,3500,3500,3500,0
20240215,153300,1058554050,3500,3500,3500,3500,0
20240215,153200,1058554050,3500,3500,3500,3500,0
20240215,153100,1058554050,3500,3500,3500,3500,0
20240215,153000,1058554050,3500,3500,3500,3500,4827
20240215,152900,1041659550,3500,3500,3500,3500,0
20240215,152800,1041659550,3500,3500,3500,3500,0
20240215,152700,1041659550,3500,3500,3500,3500,0
20240215,152600,1041659550,3500,3500,3500,3500,0
20240215,152500,1041659550,3500,3500,3500,3500,0
20240215,152400,1041659550,3500,3500,3500,3500,0
20240215,152300,1041659550,3500,3500,3500,3500,0
20240215,152200,1041659550,3500,3500,3500,3500,0
20240215,152100,1041659550,3500,3500,3500,3500,0
20240215,152000,1041659550,3500,3500,3500,3500,0
20240215,151900,1041659550,3500,3495,3500,3485,3668
20240215,151800,1028849885,3500,3500,3500,3500,10784
20240215,151700,991105885,3505,3500,3505,3500,1359
20240215,151600,986349350,3500,3500,3500,3500,2
20240215,151500,986342350,3505,3500,3505,3500,1579
20240215,151400,980811480,3500,3500,3500,3500,2881
20240215,151300,970727980,3500,3500,3505,3500,6010
20240215,151200,949692505,3505,3510,3510,3505,11
20240215,151100,949653945,3500,3510,3510,3500,1693
20240215,151000,943713525,3510,3510,3510,3510,524
20240215,150900,941874285,3500,3505,3510,3500,9431
20240215,150800,908802665,3505,3505,3510,3505,1726
20240215,150700,902752955,3505,3495,3510,3495,5942
20240215,150600,881935030,3500,3495,3500,3495,13404
20240215,150500,835031015,3490,3485,3495,3485,3936
20240215,150400,821282240,3480,3480,3480,3480,201
20240215,150300,820582760,3485,3485,3485,3485,2
20240215,150200,820575790,3485,3490,3500,3485,7160
20240215,150100,795566265,3485,3485,3490,3485,363
20240215,150000,794300515,3485,3495,3495,3485,18
20240215,145900,794237710,3495,3485,3495,3480,16555
20240215,145800,736438370,3485,3480,3485,3480,5696
20240215,145700,716596620,3475,3475,3475,3475,753
20240215,145600,713979945,3475,3475,3475,3460,2902
20240215,145500,703900880,3465,3470,3475,3465,906
20240215,145400,700756545,3470,3470,3470,3470,257
20240215,145300,699864755,3470,3475,3480,3470,1009
20240215,145200,696357990,3480,3470,3480,3470,3530
20240215,145100,684074915,3470,3460,3475,3460,5285
20240215,145000,665760475,3460,3460,3465,3460,103
20240215,144900,665404090,3460,3470,3470,3460,65
20240215,144800,665178955,3470,3480,3480,3465,836
20240215,144700,662277040,3470,3480,3480,3470,3
20240215,144600,662266615,3475,3475,3475,3475,743
20240215,144500,659684690,3475,3480,3480,3470,3079
20240215,144400,648984960,3475,3475,3475,3470,5435
20240215,144300,630099860,3465,3460,3480,3455,6082
20240215,144200,608980670,3465,3470,3470,3465,13
20240215,144100,608935615,3470,3470,3470,3465,9
20240215,144000,608904390,3470,3475,3475,3465,1266
20240215,143900,604511370,3465,3470,3470,3455,52
20240215,143800,604331665,3465,3465,3465,3465,0
20240215,143700,604331665,3465,3465,3470,3460,955
20240215,143600,601017840,3465,3465,3470,3460,715
20240215,143500,598536875,3470,3460,3470,3460,104
20240215,143400,598177025,3475,3475,3475,3475,116
20240215,143300,597773925,3470,3475,3475,3465,1130
20240215,143200,593852900,3470,3460,3470,3460,5155
20240215,143100,575978300,3460,3460,3460,3450,1068
20240215,143000,572283045,3460,3460,3465,3455,1035
20240215,142900,568701970,3460,3460,3465,3445,1387
20240215,142800,563903850,3460,3460,3465,3455,43
20240215,142700,563755090,3465,3450,3465,3450,922
20240215,142600,560563440,3465,3455,3465,3455,12
20240215,142500,560521970,3475,3475,3475,3475,0
20240215,142400,560521970,3475,3460,3475,3455,628
20240215,142300,558351805,3470,3460,3470,3455,295
20240215,142200,557328595,3475,3460,3475,3460,4106
20240215,142100,543084620,3445,3455,3455,3445,86
20240215,142000,542788235,3455,3455,3455,3455,7
20240215,141900,542764050,3455,3455,3465,3450,4514
20240215,141800,527171175,3460,3470,3470,3455,2155
20240215,141700,519716820,3470,3445,3475,3445,11528
20240215,141600,479864965,3445,3410,3445,3410,34350
20240215,141500,362114200,3405,3400,3405,3400,1538
20240215,141400,356879980,3400,3400,3400,3400,203
20240215,141300,356189780,3405,3400,3405,3400,4814
20240215,141200,339822175,3400,3380,3400,3375,6988
20240215,141100,316192775,3380,3365,3395,3365,6183
20240215,141000,295321480,3365,3365,3365,3365,0
20240215,140900,295321480,3365,3365,3365,3365,0
20240215,140800,295321480,3365,3365,3365,3365,31
20240215,140700,295217165,3365,3365,3365,3365,300
20240215,140600,294207665,3365,3365,3365,3365,0
20240215,140500,294207665,3365,3365,3365,3365,0
20240215,140400,294207665,3365,3365,3365,3365,1
20240215,140300,294204300,3365,3365,3365,3365,0
20240215,140200,294204300,3365,3365,3365,3365,1
20240215,140100,294200935,3365,3365,3365,3365,0
20240215,140000,294200935,3365,3365,3365,3365,0
20240215,135900,294200935,3365,3365,3365,3365,0
20240215,135800,294200935,3365,3365,3365,3365,0
20240215,135700,294200935,3365,3365,3365,3365,0
20240215,135600,294200935,3365,3365,3365,3365,1000
20240215,135500,290835935,3365,3365,3365,3365,0
20240215,135400,290835935,3365,3365,3365,3365,0
20240215,135300,290835935,3365,3365,3365,3365,1
20240215,135200,290832570,3360,3360,3360,3360,0
20240215,135100,290832570,3360,3360,3360,3360,0
20240215,135000,290832570,3360,3360,3360,3360,0
20240215,134900,290832570,3360,3360,3360,3360,200
20240215,134800,290160570,3360,3360,3360,3360,0
20240215,134700,290160570,3360,3360,3365,3360,5963
20240215,134600,270109890,3365,3380,3380,3365,6274
20240215,134500,248991415,3380,3380,3380,3380,1
20240215,134400,248988035,3380,3380,3380,3380,0
20240215,134300,248988035,3380,3380,3380,3380,0
20240215,134200,248988035,3380,3380,3380,3380,0
20240215,134100,248988035,3380,3380,3380,3380,0
20240215,134000,248988035,3380,3380,3380,3380,0
20240215,133900,248988035,3380,3380,3380,3380,0
20240215,133800,248988035,3380,3380,3380,3380,1
20240215,133700,248984655,3365,3365,3365,3365,0
20240215,133600,248984655,3365,3365,3365,3365,0
20240215,133500,248984655,3365,3365,3365,3365,0
20240215,133400,248984655,3365,3365,3365,3365,0
20240215,133300,248984655,3365,3365,3365,3365,0
20240215,133200,248984655,3365,3365,3365,3365,250
20240215,133100,248143405,3365,3365,3365,3365,0
20240215,133000,248143405,3365,3365,3365,3365,10
20240215,132900,248109755,3360,3360,3360,3360,0
20240215,132800,248109755,3360,3360,3360,3360,0
20240215,132700,248109755,3360,3360,3360,3360,0
20240215,132600,248109755,3360,3360,3360,3360,0
20240215,132500,248109755,3360,3360,3360,3360,159
20240215,132400,247575515,3365,3365,3365,3365,0
20240215,132300,247575515,3365,3365,3365,3365,0
20240215,132200,247575515,3365,3365,3365,3365,0
20240215,132100,247575515,3365,3365,3365,3365,5
20240215,132000,247558690,3360,3360,3360,3360,2787
20240215,131900,238194370,3360,3360,3360,3360,0
20240215,131800,238194370,3360,3360,3360,3360,2
20240215,131700,238187650,3355,3355,3355,3355,300
20240215,131600,237181150,3355,3355,3355,3355,0
20240215,131500,237181150,3355,3355,3355,3355,1172
20240215,131400,233249090,3355,3355,3355,3355,0
20240215,131300,233249090,3355,3355,3355,3355,1394
20240215,131200,228572220,3355,3355,3355,3355,687
20240215,131100,226267335,3355,3355,3355,3355,0
20240215,131000,226267335,3355,3355,3355,3355,35
20240215,130900,226149910,3355,3355,3355,3355,110
20240215,130800,225780860,3355,3355,3355,3355,0
20240215,130700,225780860,3355,3355,3355,3355,0
20240215,130600,225780860,3355,3355,3355,3355,0
20240215,130500,225780860,3355,3355,3355,3355,0
20240215,130400,225780860,3355,3355,3355,3355,502
20240215,130300,224096650,3355,3355,3355,3355,542
20240215,130200,222278240,3360,3360,3360,3360,0
20240215,130100,222278240,3360,3360,3360,3360,0
20240215,130000,222278240,3360,3360,3360,3360,0
20240215,125900,222278240,3360,3360,3360,3360,0
20240215,125800,222278240,3360,3360,3360,3360,305
20240215,125700,221253440,3360,3360,3360,3360,500
20240215,125600,219573440,3360,3360,3360,3360,30
20240215,125500,219472640,3360,3360,3360,3360,0
20240215,125400,219472640,3360,3360,3360,3360,0
20240215,125300,219472640,3360,3360,3360,3360,0
20240215,125200,219472640,3360,3360,3360,3360,100
20240215,125100,219136640,3360,3360,3360,3360,0
20240215,125000,219136640,3360,3360,3360,3360,32
20240215,124900,219029120,3360,3360,3360,3360,12
20240215,124800,218988800,3360,3360,3360,3360,500
20240215,124700,217308800,3360,3360,3360,3360,0
20240215,124600,217308800,3360,3360,3360,3360,0
20240215,124500,217308800,3360,3365,3365,3360,20
20240215,124400,217241595,3365,3365,3365,3365,0
20240215,124300,217241595,3365,3365,3365,3365,0
20240215,124200,217241595,3365,3365,3365,3365,0
20240215,124100,217241595,3365,3365,3365,3365,40
20240215,124000,217106995,3365,3365,3365,3365,0
20240215,123900,217106995,3365,3365,3365,3365,0
20240215,123800,217106995,3365,3375,3375,3365,5134
20240215,123700,199804695,3375,3375,3375,3375,283
20240215,123600,198849570,3375,3375,3375,3375,90
20240215,123500,198545820,3375,3375,3375,3375,342
20240215,123400,197391570,3375,3375,3375,3375,3
20240215,123300,197381445,3395,3395,3395,3395,0
20240215,123200,197381445,3395,3395,3395,3395,0
20240215,123100,197381445,3395,3395,3395,3395,0
20240215,123000,197381445,3395,3395,3395,3395,0
20240215,122900,197381445,3395,3395,3395,3395,0
20240215,122800,197381445,3395,3395,3395,3395,0
20240215,122700,197381445,3395,3395,3395,3395,0
20240215,122600,197381445,3395,3395,3395,3395,0
20240215,122500,197381445,3395,3395,3395,3395,0
20240215,122400,197381445,3395,3395,3395,3395,0
20240215,122300,197381445,3395,3395,3395,3395,0
20240215,122200,197381445,3395,3395,3395,3395,0
20240215,122100,197381445,3395,3395,3395,3395,14
20240215,122000,197333915,3395,3395,3395,3395,0
20240215,121900,197333915,3395,3395,3395,3395,0
20240215,121800,197333915,3395,3395,3395,3395,0
20240215,121700,197333915,3395,3390,3395,3390,200
20240215,121600,196654945,3390,3390,3390,3390,0
20240215,121500,196654945,3390,3390,3390,3390,0
20240215,121400,196654945,3390,3375,3390,3365,1270
20240215,121300,192371520,3380,3385,3385,3380,172
20240215,121200,191790145,3385,3385,3385,3385,5
20240215,121100,191773220,3385,3385,3385,3385,1
20240215,121000,191769835,3380,3380,3380,3380,265
20240215,120900,190874135,3380,3380,3380,3380,0
20240215,120800,190874135,3380,3380,3380,3380,1
20240215,120700,190870755,3375,3375,3375,3375,0
20240215,120600,190870755,3375,3375,3375,3375,80
20240215,120500,190600755,3375,3375,3375,3375,2
20240215,120400,190594005,3375,3375,3375,3375,14
20240215,120300,190546755,3370,3370,3370,3370,0
20240215,120200,190546755,3370,3370,3370,3370,308
20240215,120100,189508795,3370,3370,3370,3370,0
20240215,120000,189508795,3370,3370,3370,3370,12
20240215,115900,189468355,3365,3365,3365,3365,0
20240215,115800,189468355,3365,3365,3365,3365,0
20240215,115700,189468355,3365,3365,3365,3365,0
20240215,115600,189468355,3365,3365,3365,3365,2
20240215,115500,189461625,3370,3370,3370,3370,1
20240215,115400,189458255,3365,3365,3365,3365,1000
20240215,115300,186093255,3365,3365,3365,3365,0
20240215,115200,186093255,3365,3365,3365,3365,0
20240215,115100,186093255,3365,3365,3365,3365,0
20240215,115000,186093255,3365,3365,3365,3365,0
20240215,114900,186093255,3365,3365,3365,3365,92
20240215,114800,185783675,3370,3370,3370,3370,0
20240215,114700,185783675,3370,3370,3370,3370,10
20240215,114600,185749975,3370,3370,3370,3370,30
20240215,114500,185648875,3370,3370,3370,3370,0
20240215,114400,185648875,3370,3360,3370,3360,148
20240215,114300,185151580,3360,3360,3360,3360,0
20240215,114200,185151580,3360,3360,3360,3350,5973
20240215,114100,165115790,3360,3365,3365,3360,2317
20240215,114000,157324335,3370,3370,3370,3370,576
20240215,113900,155383215,3370,3370,3370,3370,0
20240215,113800,155383215,3370,3370,3370,3370,5
20240215,113700,155366365,3370,3370,3370,3370,0
20240215,113600,155366365,3370,3370,3370,3370,0
20240215,113500,155366365,3370,3370,3370,3370,0
20240215,113400,155366365,3370,3370,3370,3370,0
20240215,113300,155366365,3370,3370,3370,3370,500
20240215,113200,153681365,3370,3370,3370,3370,0
20240215,113100,153681365,3370,3370,3370,3370,300
20240215,113000,152670365,3370,3370,3370,3370,0
20240215,112900,152670365,3370,3370,3370,3370,2
20240215,112800,152663625,3370,3375,3375,3370,1566
20240215,112700,147378400,3375,3375,3375,3375,0
20240215,112600,147378400,3375,3375,3375,3375,50
20240215,112500,147209650,3375,3375,3375,3375,71
20240215,112400,146970025,3375,3375,3375,3375,0
20240215,112300,146970025,3375,3375,3375,3375,0
20240215,112200,146970025,3375,3375,3375,3375,0
20240215,112100,146970025,3375,3375,3375,3375,1
20240215,112000,146966650,3375,3375,3375,3375,0
20240215,111900,146966650,3375,3380,3380,3375,42
20240215,111800,146824700,3380,3380,3380,3380,555
20240215,111700,144948800,3380,3380,3380,3380,8
20240215,111600,144921760,3375,3375,3375,3375,0
20240215,111500,144921760,3375,3375,3375,3375,0
20240215,111400,144921760,3375,3375,3375,3375,0
20240215,111300,144921760,3375,3375,3375,3375,126
20240215,111200,144496510,3375,3375,3375,3375,100
20240215,111100,144159010,3375,3375,3375,3375,0
20240215,111000,144159010,3375,3375,3375,3375,150
20240215,110900,143652760,3375,3375,3375,3375,73
20240215,110800,143406385,3380,3380,3380,3380,0
20240215,110700,143406385,3380,3390,3390,3380,11135
20240215,110600,105754705,3400,3400,3400,3400,0
20240215,110500,105754705,3400,3400,3400,3400,0
20240215,110400,105754705,3400,3400,3400,3400,0
20240215,110300,105754705,3400,3400,3400,3400,0
20240215,110200,105754705,3400,3400,3400,3400,0
20240215,110100,105754705,3400,3400,3400,3400,0
20240215,110000,105754705,3400,3400,3400,3400,0
20240215,105900,105754705,3400,3400,3400,3400,0
20240215,105800,105754705,3400,3400,3400,3400,0
20240215,105700,105754705,3400,3400,3400,3400,9
20240215,105600,105724105,3400,3400,3400,3400,4
20240215,105500,105710505,3400,3400,3400,3400,1
20240215,105400,105707105,3395,3390,3395,3390,748
20240215,105300,103171380,3390,3400,3400,3390,1742
20240215,105200,97256105,3400,3400,3400,3400,45
20240215,105100,97103105,3400,3400,3400,3400,1600
20240215,105000,91663105,3400,3400,3400,3400,0
20240215,104900,91663105,3400,3400,3400,3400,642
20240215,104800,89480305,3400,3405,3405,3400,558
20240215,104700,87581315,3405,3405,3405,3405,0
20240215,104600,87581315,3405,3405,3405,3405,0
20240215,104500,87581315,3405,3405,3405,3405,231
20240215,104400,86794760,3410,3410,3410,3410,0
20240215,104300,86794760,3410,3410,3410,3410,0
20240215,104200,86794760,3410,3410,3410,3410,0
20240215,104100,86794760,3410,3410,3410,3410,0
20240215,104000,86794760,3410,3410,3410,3410,0
20240215,103900,86794760,3410,3405,3410,3405,31
20240215,103800,86689200,3400,3400,3400,3400,404
20240215,103700,85315600,3400,3400,3400,3400,341
20240215,103600,84156200,3400,3400,3400,3400,0
20240215,103500,84156200,3400,3400,3400,3400,407
20240215,103400,82772400,3410,3410,3410,3410,0
20240215,103300,82772400,3410,3405,3410,3405,318
20240215,103200,81688275,3405,3405,3405,3405,693
20240215,103100,79328610,3405,3405,3405,3405,0
20240215,103000,79328610,3405,3405,3405,3405,20
20240215,102900,79260510,3405,3405,3405,3405,25
20240215,102800,79175385,3405,3405,3405,3405,300
20240215,102700,78153885,3405,3405,3405,3405,0
20240215,102600,78153885,3405,3405,3405,3405,11
20240215,102500,78116430,3410,3410,3410,3410,0
20240215,102400,78116430,3410,3410,3410,3410,0
20240215,102300,78116430,3410,3410,3410,3410,1
20240215,102200,78113020,3410,3410,3410,3410,0
20240215,102100,78113020,3410,3410,3410,3410,1
20240215,102000,78109610,3405,3405,3405,3405,109
20240215,101900,77738465,3405,3405,3405,3405,25
20240215,101800,77653340,3410,3410,3410,3410,0
20240215,101700,77653340,3410,3410,3410,3410,46
20240215,101600,77496480,3410,3410,3410,3410,0
20240215,101500,77496480,3410,3410,3410,3410,0
20240215,101400,77496480,3410,3410,3410,3410,0
20240215,101300,77496480,3410,3410,3410,3410,1496
20240215,101200,72395120,3410,3410,3410,3410,199
20240215,101100,71716530,3410,3410,3410,3410,2
20240215,101000,71709710,3415,3415,3415,3415,1
20240215,100900,71706295,3420,3420,3425,3420,1017
20240215,100800,68228150,3420,3410,3420,3410,41
20240215,100700,68088330,3410,3410,3410,3410,25
20240215,100600,68003080,3410,3410,3410,3410,4
20240215,100500,67989440,3410,3410,3410,3410,1
20240215,100400,67986030,3420,3420,3420,3420,0
20240215,100300,67986030,3420,3420,3420,3420,0
20240215,100200,67986030,3420,3415,3420,3410,67
20240215,100100,67757535,3415,3420,3420,3415,391
20240215,100000,66420805,3425,3425,3425,3425,0
20240215,095900,66420805,3425,3425,3425,3425,0
20240215,095800,66420805,3425,3425,3425,3425,118
20240215,095700,66016655,3425,3430,3430,3425,3
20240215,095600,66006375,3430,3425,3430,3425,121
20240215,095500,65591850,3435,3435,3435,3435,0
20240215,095400,65591850,3435,3435,3435,3435,0
20240215,095300,65591850,3435,3435,3435,3435,0
20240215,095200,65591850,3435,3435,3435,3435,0
20240215,095100,65591850,3435,3435,3435,3435,0
20240215,095000,65591850,3435,3435,3435,3435,0
20240215,094900,65591850,3435,3435,3435,3435,0
20240215,094800,65591850,3435,3435,3435,3435,0
20240215,094700,65591850,3435,3430,3435,3430,200
20240215,094600,64905635,3430,3430,3430,3430,0
20240215,094500,64905635,3430,3410,3430,3410,3010
20240215,094400,54585165,3410,3410,3410,3410,337
20240215,094300,53435995,3410,3410,3410,3410,0
20240215,094200,53435995,3410,3405,3410,3405,220
20240215,094100,52686470,3405,3405,3405,3405,0
20240215,094000,52686470,3405,3405,3405,3405,63
20240215,093900,52471955,3405,3405,3405,3405,0
20240215,093800,52471955,3405,3405,3405,3405,0
20240215,093700,52471955,3405,3405,3405,3405,205
20240215,093600,51773930,3405,3405,3405,3405,5
20240215,093500,51756905,3405,3405,3405,3405,1
20240215,093400,51753500,3400,3400,3400,3400,325
20240215,093300,50648500,3400,3400,3400,3400,50
20240215,093200,50478500,3400,3400,3400,3400,0
20240215,093100,50478500,3400,3395,3400,3395,386
20240215,093000,49167580,3400,3400,3400,3400,0
20240215,092900,49167580,3400,3400,3400,3400,628
20240215,092800,47032380,3395,3395,3395,3395,0
20240215,092700,47032380,3395,3395,3395,3395,0
20240215,092600,47032380,3395,3405,3405,3395,1013
20240215,092500,43587630,3405,3420,3420,3405,1010
20240215,092400,40142285,3420,3420,3420,3420,0
20240215,092300,40142285,3420,3420,3420,3420,0
20240215,092200,40142285,3420,3425,3425,3420,629
20240215,092100,37989550,3430,3430,3430,3430,0
20240215,092000,37989550,3430,3430,3430,3430,92
20240215,091900,37673990,3430,3430,3430,3430,0
20240215,091800,37673990,3430,3430,3430,3430,510
20240215,091700,35924690,3430,3430,3430,3430,0
20240215,091600,35924690,3430,3430,3430,3430,0
20240215,091500,35924690,3430,3430,3430,3430,736
20240215,091400,33400210,3450,3450,3450,3450,0
20240215,091300,33400210,3450,3455,3455,3435,730
20240215,091200,30888640,3455,3435,3455,3435,3505
20240215,091100,18788885,3435,3440,3455,3435,2019
20240215,091000,11833560,3440,3430,3445,3430,760
20240215,090900,9218270,3425,3425,3425,3425,164
20240215,090800,8656570,3430,3445,3445,3430,167
20240215,090700,8082205,3445,3445,3445,3445,0
20240215,090600,8082205,3445,3425,3445,3425,690
20240215,090500,5706930,3430,3415,3430,3415,122
20240215,090400,5289020,3415,3425,3425,3415,96
20240215,090300,4961080,3415,3420,3430,3410,1000
20240215,090200,1535930,3420,3420,3420,3420,21
20240215,090100,1464110,3420,3420,3420,3420,50
20240215,090000,1293110,3430,3430,3430,3430,377