stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,202800,858263935,2580,2580,2580,2580,14252
20240214,202700,858263935,2580,2580,2580,2580,0
20240214,202600,858263935,2580,2580,2580,2580,0
20240214,202500,858263935,2580,2580,2580,2580,0
20240214,202400,858263935,2580,2580,2580,2580,0
20240214,202300,858263935,2580,2580,2580,2580,0
20240214,202200,858263935,2580,2580,2580,2580,0
20240214,202100,858263935,2580,2580,2580,2580,0
20240214,202000,858263935,2580,2580,2580,2580,0
20240214,201900,858263935,2580,2580,2580,2580,0
20240214,201800,858263935,2580,2580,2580,2580,0
20240214,201700,858263935,2580,2580,2580,2580,0
20240214,201600,858263935,2580,2580,2580,2580,0
20240214,201500,858263935,2580,2580,2580,2580,0
20240214,201400,858263935,2580,2580,2580,2580,0
20240214,201300,858263935,2580,2580,2580,2580,0
20240214,201200,858263935,2580,2580,2580,2580,0
20240214,201100,858263935,2580,2580,2580,2580,0
20240214,201000,858263935,2580,2580,2580,2580,0
20240214,200900,858263935,2580,2580,2580,2580,0
20240214,200800,858263935,2580,2580,2580,2580,0
20240214,200700,858263935,2580,2580,2580,2580,0
20240214,200600,858263935,2580,2580,2580,2580,0
20240214,200500,858263935,2580,2580,2580,2580,0
20240214,200400,858263935,2580,2580,2580,2580,0
20240214,200300,858263935,2580,2580,2580,2580,0
20240214,200200,858263935,2580,2580,2580,2580,0
20240214,200100,858263935,2580,2580,2580,2580,0
20240214,200000,858263935,2580,2580,2580,2580,0
20240214,195900,858263935,2580,2580,2580,2580,0
20240214,195800,858263935,2580,2580,2580,2580,14252
20240214,195700,858263935,2580,2580,2580,2580,0
20240214,195600,858263935,2580,2580,2580,2580,0
20240214,195500,858263935,2580,2580,2580,2580,0
20240214,195400,858263935,2580,2580,2580,2580,0
20240214,195300,858263935,2580,2580,2580,2580,0
20240214,195200,858263935,2580,2580,2580,2580,0
20240214,195100,858263935,2580,2580,2580,2580,0
20240214,195000,858263935,2580,2580,2580,2580,0
20240214,194900,858263935,2580,2580,2580,2580,0
20240214,194800,858263935,2580,2580,2580,2580,0
20240214,194700,858263935,2580,2580,2580,2580,0
20240214,194600,858263935,2580,2580,2580,2580,0
20240214,194500,858263935,2580,2580,2580,2580,0
20240214,194400,858263935,2580,2580,2580,2580,0
20240214,194300,858263935,2580,2580,2580,2580,0
20240214,194200,858263935,2580,2580,2580,2580,0
20240214,194100,858263935,2580,2580,2580,2580,0
20240214,194000,858263935,2580,2580,2580,2580,0
20240214,193900,858263935,2580,2580,2580,2580,0
20240214,193800,858263935,2580,2580,2580,2580,0
20240214,193700,858263935,2580,2580,2580,2580,0
20240214,193600,858263935,2580,2580,2580,2580,0
20240214,193500,858263935,2580,2580,2580,2580,0
20240214,193400,858263935,2580,2580,2580,2580,0
20240214,193300,858263935,2580,2580,2580,2580,0
20240214,193200,858263935,2580,2580,2580,2580,0
20240214,193100,858263935,2580,2580,2580,2580,0
20240214,193000,858263935,2580,2580,2580,2580,0
20240214,192900,858263935,2580,2580,2580,2580,0
20240214,192800,858263935,2580,2580,2580,2580,14252
20240214,192700,858263935,2580,2580,2580,2580,0
20240214,192600,858263935,2580,2580,2580,2580,0
20240214,192500,858263935,2580,2580,2580,2580,0
20240214,192400,858263935,2580,2580,2580,2580,0
20240214,192300,858263935,2580,2580,2580,2580,0
20240214,192200,858263935,2580,2580,2580,2580,0
20240214,192100,858263935,2580,2580,2580,2580,0
20240214,192000,858263935,2580,2580,2580,2580,0
20240214,191900,858263935,2580,2580,2580,2580,0
20240214,191800,858263935,2580,2580,2580,2580,0
20240214,191700,858263935,2580,2580,2580,2580,0
20240214,191600,858263935,2580,2580,2580,2580,0
20240214,191500,858263935,2580,2580,2580,2580,0
20240214,191400,858263935,2580,2580,2580,2580,0
20240214,191300,858263935,2580,2580,2580,2580,0
20240214,191200,858263935,2580,2580,2580,2580,0
20240214,191100,858263935,2580,2580,2580,2580,0
20240214,191000,858263935,2580,2580,2580,2580,0
20240214,190900,858263935,2580,2580,2580,2580,0
20240214,190800,858263935,2580,2580,2580,2580,0
20240214,190700,858263935,2580,2580,2580,2580,0
20240214,190600,858263935,2580,2580,2580,2580,0
20240214,190500,858263935,2580,2580,2580,2580,0
20240214,190400,858263935,2580,2580,2580,2580,0
20240214,190300,858263935,2580,2580,2580,2580,0
20240214,190200,858263935,2580,2580,2580,2580,0
20240214,190100,858263935,2580,2580,2580,2580,0
20240214,190000,858263935,2580,2580,2580,2580,0
20240214,185900,858263935,2580,2580,2580,2580,0
20240214,185800,858263935,2580,2580,2580,2580,14252
20240214,185700,858263935,2580,2580,2580,2580,0
20240214,185600,858263935,2580,2580,2580,2580,0
20240214,185500,858263935,2580,2580,2580,2580,0
20240214,185400,858263935,2580,2580,2580,2580,0
20240214,185300,858263935,2580,2580,2580,2580,0
20240214,185200,858263935,2580,2580,2580,2580,0
20240214,185100,858263935,2580,2580,2580,2580,0
20240214,185000,858263935,2580,2580,2580,2580,0
20240214,184900,858263935,2580,2580,2580,2580,0
20240214,184800,858263935,2580,2580,2580,2580,0
20240214,184700,858263935,2580,2580,2580,2580,0
20240214,184600,858263935,2580,2580,2580,2580,0
20240214,184500,858263935,2580,2580,2580,2580,0
20240214,184400,858263935,2580,2580,2580,2580,0
20240214,184300,858263935,2580,2580,2580,2580,0
20240214,184200,858263935,2580,2580,2580,2580,0
20240214,184100,858263935,2580,2580,2580,2580,0
20240214,184000,858263935,2580,2580,2580,2580,0
20240214,183900,858263935,2580,2580,2580,2580,0
20240214,183800,858263935,2580,2580,2580,2580,0
20240214,183700,858263935,2580,2580,2580,2580,0
20240214,183600,858263935,2580,2580,2580,2580,0
20240214,183500,858263935,2580,2580,2580,2580,0
20240214,183400,858263935,2580,2580,2580,2580,0
20240214,183300,858263935,2580,2580,2580,2580,0
20240214,183200,858263935,2580,2580,2580,2580,0
20240214,183100,858263935,2580,2580,2580,2580,0
20240214,183000,858263935,2580,2580,2580,2580,0
20240214,182900,858263935,2580,2580,2580,2580,0
20240214,182800,858263935,2580,2580,2580,2580,14252
20240214,182700,858263935,2580,2580,2580,2580,0
20240214,182600,858263935,2580,2580,2580,2580,0
20240214,182500,858263935,2580,2580,2580,2580,0
20240214,182400,858263935,2580,2580,2580,2580,0
20240214,182300,858263935,2580,2580,2580,2580,0
20240214,182200,858263935,2580,2580,2580,2580,0
20240214,182100,858263935,2580,2580,2580,2580,0
20240214,182000,858263935,2580,2580,2580,2580,0
20240214,181900,858263935,2580,2580,2580,2580,0
20240214,181800,858263935,2580,2580,2580,2580,0
20240214,181700,858263935,2580,2580,2580,2580,0
20240214,181600,858263935,2580,2580,2580,2580,0
20240214,181500,858263935,2580,2580,2580,2580,0
20240214,181400,858263935,2580,2580,2580,2580,0
20240214,181300,858263935,2580,2580,2580,2580,0
20240214,181200,858263935,2580,2580,2580,2580,0
20240214,181100,858263935,2580,2580,2580,2580,0
20240214,181000,858263935,2580,2580,2580,2580,0
20240214,180900,858263935,2580,2580,2580,2580,0
20240214,180800,858263935,2580,2580,2580,2580,0
20240214,180700,858263935,2580,2580,2580,2580,0
20240214,180600,858263935,2580,2580,2580,2580,0
20240214,180500,858263935,2580,2580,2580,2580,0
20240214,180400,858263935,2580,2580,2580,2580,0
20240214,180300,858263935,2580,2580,2580,2580,0
20240214,180200,858263935,2580,2580,2580,2580,0
20240214,180100,858263935,2580,2580,2580,2580,0
20240214,180000,858263935,2580,2580,2580,2580,0
20240214,175900,858263935,2580,2580,2580,2580,0
20240214,175800,858263935,2580,2580,2580,2580,14252
20240214,175700,858263935,2580,2580,2580,2580,0
20240214,175600,858263935,2580,2580,2580,2580,0
20240214,175500,858263935,2580,2580,2580,2580,0
20240214,175400,858263935,2580,2580,2580,2580,0
20240214,175300,858263935,2580,2580,2580,2580,0
20240214,175200,858263935,2580,2580,2580,2580,0
20240214,175100,858263935,2580,2580,2580,2580,0
20240214,175000,858263935,2580,2580,2580,2580,0
20240214,174900,858263935,2580,2580,2580,2580,0
20240214,174800,858263935,2580,2580,2580,2580,0
20240214,174700,858263935,2580,2580,2580,2580,0
20240214,174600,858263935,2580,2580,2580,2580,0
20240214,174500,858263935,2580,2580,2580,2580,0
20240214,174400,858263935,2580,2580,2580,2580,0
20240214,174300,858263935,2580,2580,2580,2580,0
20240214,174200,858263935,2580,2580,2580,2580,0
20240214,174100,858263935,2580,2580,2580,2580,0
20240214,174000,858263935,2580,2580,2580,2580,0
20240214,173900,858263935,2580,2580,2580,2580,0
20240214,173800,858263935,2580,2580,2580,2580,0
20240214,173700,858263935,2580,2580,2580,2580,0
20240214,173600,858263935,2580,2580,2580,2580,0
20240214,173500,858263935,2580,2580,2580,2580,0
20240214,173400,858263935,2580,2580,2580,2580,0
20240214,173300,858263935,2580,2580,2580,2580,0
20240214,173200,858263935,2580,2580,2580,2580,0
20240214,173100,858263935,2580,2580,2580,2580,0
20240214,173000,858263935,2580,2580,2580,2580,0
20240214,172900,858263935,2580,2580,2580,2580,0
20240214,172800,858263935,2580,2580,2580,2580,14252
20240214,172700,858263935,2580,2580,2580,2580,0
20240214,172600,858263935,2580,2580,2580,2580,0
20240214,172500,858263935,2580,2580,2580,2580,0
20240214,172400,858263935,2580,2580,2580,2580,0
20240214,172300,858263935,2580,2580,2580,2580,0
20240214,172200,858263935,2580,2580,2580,2580,0
20240214,172100,858263935,2580,2580,2580,2580,0
20240214,172000,858263935,2580,2580,2580,2580,0
20240214,171900,858263935,2580,2580,2580,2580,0
20240214,171800,858263935,2580,2580,2580,2580,0
20240214,171700,858263935,2580,2580,2580,2580,0
20240214,171600,858263935,2580,2580,2580,2580,0
20240214,171500,858263935,2580,2580,2580,2580,0
20240214,171400,858263935,2580,2580,2580,2580,0
20240214,171300,858263935,2580,2580,2580,2580,0
20240214,171200,858263935,2580,2580,2580,2580,0
20240214,171100,858263935,2580,2580,2580,2580,0
20240214,171000,858263935,2580,2580,2580,2580,0
20240214,170900,858263935,2580,2580,2580,2580,0
20240214,170800,858263935,2580,2580,2580,2580,0
20240214,170700,858263935,2580,2580,2580,2580,0
20240214,170600,858263935,2580,2580,2580,2580,0
20240214,170500,858263935,2580,2580,2580,2580,0
20240214,170400,858263935,2580,2580,2580,2580,0
20240214,170300,858263935,2580,2580,2580,2580,0
20240214,170200,858263935,2580,2580,2580,2580,0
20240214,170100,858263935,2580,2580,2580,2580,0
20240214,170000,858263935,2580,2580,2580,2580,0
20240214,165900,858263935,2580,2580,2580,2580,0
20240214,165800,858263935,2580,2580,2580,2580,14252
20240214,165700,858263935,2580,2580,2580,2580,0
20240214,165600,858263935,2580,2580,2580,2580,0
20240214,165500,858263935,2580,2580,2580,2580,0
20240214,165400,858263935,2580,2580,2580,2580,0
20240214,165300,858263935,2580,2580,2580,2580,0
20240214,165200,858263935,2580,2580,2580,2580,0
20240214,165100,858263935,2580,2580,2580,2580,0
20240214,165000,858263935,2580,2580,2580,2580,0
20240214,164900,858263935,2580,2580,2580,2580,0
20240214,164800,858263935,2580,2580,2580,2580,0
20240214,164700,858263935,2580,2580,2580,2580,0
20240214,164600,858263935,2580,2580,2580,2580,0
20240214,164500,858263935,2580,2580,2580,2580,0
20240214,164400,858263935,2580,2580,2580,2580,0
20240214,164300,858263935,2580,2580,2580,2580,0
20240214,164200,858263935,2580,2580,2580,2580,0
20240214,164100,858263935,2580,2580,2580,2580,0
20240214,164000,858263935,2580,2580,2580,2580,0
20240214,163900,858263935,2580,2580,2580,2580,0
20240214,163800,858263935,2580,2580,2580,2580,0
20240214,163700,858263935,2580,2580,2580,2580,0
20240214,163600,858263935,2580,2580,2580,2580,0
20240214,163500,858263935,2580,2580,2580,2580,0
20240214,163400,858263935,2580,2580,2580,2580,0
20240214,163300,858263935,2580,2580,2580,2580,0
20240214,163200,858263935,2580,2580,2580,2580,0
20240214,163100,858263935,2580,2580,2580,2580,0
20240214,163000,858263935,2580,2580,2580,2580,0
20240214,162900,858263935,2580,2580,2580,2580,0
20240214,162800,858263935,2580,2580,2580,2580,14252
20240214,162700,858263935,2580,2580,2580,2580,0
20240214,162600,858263935,2580,2580,2580,2580,0
20240214,162500,858263935,2580,2580,2580,2580,0
20240214,162400,858263935,2580,2580,2580,2580,0
20240214,162300,858263935,2580,2580,2580,2580,0
20240214,162200,858263935,2580,2580,2580,2580,0
20240214,162100,858263935,2580,2580,2580,2580,0
20240214,162000,858263935,2580,2580,2580,2580,0
20240214,161900,858263935,2580,2580,2580,2580,0
20240214,161800,858263935,2580,2580,2580,2580,0
20240214,161700,858263935,2580,2580,2580,2580,0
20240214,161600,858263935,2580,2580,2580,2580,0
20240214,161500,858263935,2580,2580,2580,2580,0
20240214,161400,858263935,2580,2580,2580,2580,0
20240214,161300,858263935,2580,2580,2580,2580,0
20240214,161200,858263935,2580,2580,2580,2580,0
20240214,161100,858263935,2580,2580,2580,2580,0
20240214,161000,858263935,2580,2580,2580,2580,0
20240214,160900,858263935,2580,2580,2580,2580,0
20240214,160800,858263935,2580,2580,2580,2580,0
20240214,160700,858263935,2580,2580,2580,2580,0
20240214,160600,858263935,2580,2580,2580,2580,0
20240214,160500,858263935,2580,2580,2580,2580,0
20240214,160400,858263935,2580,2580,2580,2580,0
20240214,160300,858263935,2580,2580,2580,2580,0
20240214,160200,858263935,2580,2580,2580,2580,0
20240214,160100,858263935,2580,2580,2580,2580,0
20240214,160000,858263935,2580,2580,2580,2580,0
20240214,155900,858263935,2580,2580,2580,2580,0
20240214,155800,858263935,2580,2580,2580,2580,14252
20240214,155700,858263935,2580,2580,2580,2580,0
20240214,155600,858263935,2580,2580,2580,2580,0
20240214,155500,858263935,2580,2580,2580,2580,0
20240214,155400,858263935,2580,2580,2580,2580,0
20240214,155300,858263935,2580,2580,2580,2580,0
20240214,155200,858263935,2580,2580,2580,2580,0
20240214,155100,858263935,2580,2580,2580,2580,0
20240214,155000,858263935,2580,2580,2580,2580,0
20240214,154900,858263935,2580,2580,2580,2580,0
20240214,154800,858263935,2580,2580,2580,2580,0
20240214,154700,858263935,2580,2580,2580,2580,0
20240214,154600,858263935,2580,2580,2580,2580,0
20240214,154500,858263935,2580,2580,2580,2580,0
20240214,154400,858263935,2580,2580,2580,2580,0
20240214,154300,858263935,2580,2580,2580,2580,0
20240214,154200,858263935,2580,2580,2580,2580,0
20240214,154100,858263935,2580,2580,2580,2580,0
20240214,154000,858263935,2580,2580,2580,2580,0
20240214,153900,858263935,2580,2580,2580,2580,0
20240214,153800,858263935,2580,2580,2580,2580,0
20240214,153700,858263935,2580,2580,2580,2580,0
20240214,153600,858263935,2580,2580,2580,2580,0
20240214,153500,858263935,2580,2580,2580,2580,0
20240214,153400,858263935,2580,2580,2580,2580,0
20240214,153300,858263935,2580,2580,2580,2580,0
20240214,153200,858263935,2580,2580,2580,2580,0
20240214,153100,858263935,2580,2580,2580,2580,0
20240214,153000,858263935,2580,2580,2580,2580,14252
20240214,152900,821493775,2580,2580,2580,2580,0
20240214,152800,821493775,2580,2580,2580,2580,0
20240214,152700,821493775,2580,2580,2580,2580,0
20240214,152600,821493775,2580,2580,2580,2580,0
20240214,152500,821493775,2580,2580,2580,2580,0
20240214,152400,821493775,2580,2580,2580,2580,0
20240214,152300,821493775,2580,2580,2580,2580,0
20240214,152200,821493775,2580,2580,2580,2580,0
20240214,152100,821493775,2580,2580,2580,2580,0
20240214,152000,821493775,2580,2580,2580,2580,0
20240214,151900,821493775,2580,2575,2580,2575,363
20240214,151800,820559040,2580,2580,2580,2575,476
20240214,151700,819333280,2580,2575,2580,2575,826
20240214,151600,817202450,2580,2580,2580,2580,436
20240214,151500,816077570,2575,2575,2575,2575,200
20240214,151400,815562570,2575,2575,2575,2575,2802
20240214,151300,808347420,2575,2575,2575,2575,54
20240214,151200,808208370,2570,2575,2580,2570,2088
20240214,151100,802833280,2575,2570,2575,2570,441
20240214,151000,801698075,2570,2575,2575,2570,2428
20240214,150900,795450200,2580,2580,2580,2580,0
20240214,150800,795450200,2580,2580,2580,2580,0
20240214,150700,795450200,2580,2580,2580,2580,348
20240214,150600,794552360,2585,2580,2585,2580,14
20240214,150500,794516220,2585,2575,2585,2575,3
20240214,150400,794508475,2585,2585,2585,2585,0
20240214,150300,794508475,2585,2585,2585,2585,0
20240214,150200,794508475,2585,2585,2585,2585,0
20240214,150100,794508475,2585,2585,2585,2585,0
20240214,150000,794508475,2585,2585,2585,2585,4
20240214,145900,794498135,2585,2585,2585,2585,279
20240214,145800,793776920,2585,2580,2585,2580,726
20240214,145700,791903830,2585,2585,2585,2585,1
20240214,145600,791901245,2585,2585,2585,2585,533
20240214,145500,790523440,2585,2580,2585,2570,7639
20240214,145400,770842180,2580,2580,2580,2580,805
20240214,145300,768765280,2580,2580,2580,2580,0
20240214,145200,768765280,2580,2580,2580,2580,0
20240214,145100,768765280,2580,2580,2580,2580,2
20240214,145000,768760120,2570,2570,2570,2570,452
20240214,144900,767598480,2570,2570,2570,2570,9118
20240214,144800,744165220,2570,2570,2570,2570,38
20240214,144700,744067560,2575,2575,2575,2575,12
20240214,144600,744036660,2575,2575,2575,2575,2211
20240214,144500,738343335,2590,2590,2590,2590,0
20240214,144400,738343335,2590,2590,2590,2590,2
20240214,144300,738338155,2590,2590,2590,2590,3
20240214,144200,738330385,2580,2580,2580,2580,4221
20240214,144100,727440205,2580,2585,2585,2580,1268
20240214,144000,724162435,2590,2590,2590,2590,52
20240214,143900,724027755,2590,2590,2590,2590,0
20240214,143800,724027755,2590,2590,2590,2590,200
20240214,143700,723509755,2590,2585,2590,2585,2
20240214,143600,723504580,2585,2585,2585,2585,1
20240214,143500,723501995,2590,2590,2590,2590,30
20240214,143400,723424295,2590,2590,2590,2590,0
20240214,143300,723424295,2590,2590,2590,2590,351
20240214,143200,722515205,2590,2590,2590,2590,186
20240214,143100,722033465,2590,2590,2590,2590,1
20240214,143000,722030875,2590,2590,2590,2590,200
20240214,142900,721512875,2585,2585,2585,2585,0
20240214,142800,721512875,2585,2585,2585,2585,0
20240214,142700,721512875,2585,2585,2585,2585,300
20240214,142600,720737375,2585,2585,2585,2585,186
20240214,142500,720256565,2585,2590,2590,2585,50
20240214,142400,720127265,2595,2595,2595,2595,179
20240214,142300,719662760,2595,2600,2600,2595,834
20240214,142200,717497530,2600,2600,2600,2600,0
20240214,142100,717497530,2600,2600,2600,2600,500
20240214,142000,716197530,2605,2595,2605,2595,4035
20240214,141900,705699395,2605,2595,2605,2595,497
20240214,141800,704409650,2595,2595,2595,2595,163
20240214,141700,703986665,2585,2585,2585,2585,0
20240214,141600,703986665,2585,2585,2585,2585,0
20240214,141500,703986665,2585,2585,2585,2585,63
20240214,141400,703823810,2585,2585,2585,2585,0
20240214,141300,703823810,2585,2585,2585,2585,0
20240214,141200,703823810,2585,2585,2585,2585,300
20240214,141100,703048310,2585,2585,2585,2585,60
20240214,141000,702893210,2585,2585,2585,2585,506
20240214,140900,701585200,2585,2585,2585,2585,1296
20240214,140800,698235040,2585,2585,2585,2585,0
20240214,140700,698235040,2585,2585,2585,2585,388
20240214,140600,697232060,2585,2585,2585,2585,0
20240214,140500,697232060,2585,2585,2585,2585,0
20240214,140400,697232060,2585,2585,2585,2585,2029
20240214,140300,691987095,2585,2585,2585,2585,131
20240214,140200,691648460,2585,2590,2590,2585,2481
20240214,140100,685222685,2590,2590,2590,2590,314
20240214,140000,684409425,2595,2595,2595,2595,3052
20240214,135900,676489485,2595,2595,2595,2595,140
20240214,135800,676126185,2600,2600,2600,2600,1834
20240214,135700,671357785,2605,2605,2605,2605,0
20240214,135600,671357785,2605,2605,2605,2605,450
20240214,135500,670185535,2605,2605,2605,2605,513
20240214,135400,668849170,2605,2615,2615,2605,237
20240214,135300,668229955,2615,2615,2615,2615,264
20240214,135200,667539595,2615,2605,2615,2605,2888
20240214,135100,659991740,2605,2605,2605,2605,1
20240214,135000,659989135,2605,2600,2605,2600,964
20240214,134900,657478940,2600,2590,2600,2590,2542
20240214,134800,650873110,2585,2585,2585,2585,5
20240214,134700,650860185,2590,2590,2590,2590,1001
20240214,134600,648267595,2590,2590,2590,2590,0
20240214,134500,648267595,2590,2590,2590,2590,0
20240214,134400,648267595,2590,2590,2590,2590,0
20240214,134300,648267595,2590,2590,2590,2590,208
20240214,134200,647728875,2590,2590,2590,2590,46
20240214,134100,647609735,2590,2590,2590,2590,0
20240214,134000,647609735,2590,2590,2590,2590,375
20240214,133900,646638485,2595,2595,2595,2595,301
20240214,133800,645857390,2590,2590,2590,2590,0
20240214,133700,645857390,2590,2590,2590,2590,0
20240214,133600,645857390,2590,2590,2590,2590,0
20240214,133500,645857390,2590,2590,2590,2590,0
20240214,133400,645857390,2590,2590,2590,2590,0
20240214,133300,645857390,2590,2590,2590,2590,390
20240214,133200,644847290,2590,2590,2590,2590,680
20240214,133100,643086090,2595,2595,2595,2595,0
20240214,133000,643086090,2595,2595,2595,2595,0
20240214,132900,643086090,2595,2595,2595,2595,0
20240214,132800,643086090,2595,2595,2595,2595,16
20240214,132700,643044570,2595,2595,2595,2595,0
20240214,132600,643044570,2595,2595,2595,2595,836
20240214,132500,640875150,2600,2600,2600,2600,0
20240214,132400,640875150,2600,2600,2600,2600,0
20240214,132300,640875150,2600,2600,2600,2600,1
20240214,132200,640872550,2600,2600,2600,2600,150
20240214,132100,640482550,2600,2600,2600,2600,0
20240214,132000,640482550,2600,2600,2600,2600,282
20240214,131900,639749350,2600,2595,2600,2595,869
20240214,131800,637494265,2590,2590,2590,2590,402
20240214,131700,636453085,2595,2595,2595,2595,0
20240214,131600,636453085,2595,2590,2595,2590,71
20240214,131500,636269190,2595,2595,2595,2595,192
20240214,131400,635770950,2590,2590,2590,2590,3259
20240214,131300,627330140,2590,2590,2590,2590,0
20240214,131200,627330140,2590,2590,2590,2590,0
20240214,131100,627330140,2590,2585,2590,2585,328
20240214,131000,626482245,2590,2590,2590,2590,0
20240214,130900,626482245,2590,2590,2590,2590,0
20240214,130800,626482245,2590,2580,2590,2580,1458
20240214,130700,622712590,2580,2580,2580,2580,80
20240214,130600,622506190,2580,2580,2580,2580,0
20240214,130500,622506190,2580,2580,2580,2580,0
20240214,130400,622506190,2580,2580,2580,2580,200
20240214,130300,621990190,2580,2580,2580,2580,0
20240214,130200,621990190,2580,2580,2580,2580,0
20240214,130100,621990190,2580,2580,2580,2580,1
20240214,130000,621987610,2565,2565,2565,2565,0
20240214,125900,621987610,2565,2565,2565,2565,0
20240214,125800,621987610,2565,2575,2575,2565,7617
20240214,125700,602425150,2580,2580,2580,2580,2
20240214,125600,602419990,2585,2585,2585,2585,1
20240214,125500,602417405,2585,2585,2585,2585,1
20240214,125400,602414820,2590,2590,2590,2590,0
20240214,125300,602414820,2590,2575,2590,2575,1043
20240214,125200,599719640,2580,2580,2580,2580,0
20240214,125100,599719640,2580,2580,2580,2580,221
20240214,125000,599149460,2590,2590,2590,2590,0
20240214,124900,599149460,2590,2585,2590,2585,169
20240214,124800,598711800,2590,2590,2590,2590,0
20240214,124700,598711800,2590,2590,2590,2590,0
20240214,124600,598711800,2590,2590,2590,2590,0
20240214,124500,598711800,2590,2590,2590,2585,3
20240214,124400,598704035,2585,2585,2585,2585,1257
20240214,124300,595454690,2590,2585,2590,2585,994
20240214,124200,592885195,2585,2585,2585,2585,0
20240214,124100,592885195,2585,2585,2585,2585,5
20240214,124000,592872270,2585,2585,2585,2585,0
20240214,123900,592872270,2585,2585,2585,2585,1
20240214,123800,592869685,2585,2585,2585,2585,1
20240214,123700,592867100,2575,2575,2575,2575,0
20240214,123600,592867100,2575,2575,2575,2575,0
20240214,123500,592867100,2575,2575,2575,2575,5
20240214,123400,592854225,2575,2575,2575,2575,0
20240214,123300,592854225,2575,2575,2575,2575,2
20240214,123200,592849075,2575,2575,2575,2575,0
20240214,123100,592849075,2575,2575,2575,2575,1
20240214,123000,592846500,2575,2575,2575,2575,2
20240214,122900,592841350,2570,2570,2570,2570,205
20240214,122800,592314500,2575,2575,2575,2575,0
20240214,122700,592314500,2575,2575,2575,2575,1
20240214,122600,592311925,2575,2575,2575,2575,0
20240214,122500,592311925,2575,2575,2575,2575,500
20240214,122400,591024425,2575,2575,2575,2575,0
20240214,122300,591024425,2575,2575,2575,2575,0
20240214,122200,591024425,2575,2575,2575,2575,0
20240214,122100,591024425,2575,2575,2575,2575,0
20240214,122000,591024425,2575,2575,2575,2575,453
20240214,121900,589857950,2575,2575,2575,2575,0
20240214,121800,589857950,2575,2585,2585,2575,115
20240214,121700,589561250,2585,2585,2585,2585,0
20240214,121600,589561250,2585,2585,2585,2585,266
20240214,121500,588873640,2595,2595,2595,2595,0
20240214,121400,588873640,2595,2595,2595,2595,0
20240214,121300,588873640,2595,2595,2595,2595,0
20240214,121200,588873640,2595,2580,2595,2580,156
20240214,121100,588471145,2575,2590,2590,2575,520
20240214,121000,587131325,2595,2595,2595,2595,0
20240214,120900,587131325,2595,2595,2595,2595,0
20240214,120800,587131325,2595,2595,2595,2595,514
20240214,120700,585797495,2595,2590,2595,2590,300
20240214,120600,585019495,2595,2575,2595,2575,4548
20240214,120500,573260705,2575,2575,2575,2575,9
20240214,120400,573237530,2565,2565,2565,2565,501
20240214,120300,571952465,2565,2565,2565,2565,0
20240214,120200,571952465,2565,2565,2565,2565,0
20240214,120100,571952465,2565,2565,2565,2565,0
20240214,120000,571952465,2565,2565,2565,2565,0
20240214,115900,571952465,2565,2565,2565,2565,1
20240214,115800,571949900,2570,2570,2570,2570,0
20240214,115700,571949900,2570,2570,2570,2570,0
20240214,115600,571949900,2570,2570,2570,2570,158
20240214,115500,571543840,2565,2565,2565,2565,225
20240214,115400,570966715,2565,2565,2565,2565,0
20240214,115300,570966715,2565,2565,2565,2565,300
20240214,115200,570197215,2565,2565,2565,2565,12
20240214,115100,570166435,2560,2560,2560,2560,500
20240214,115000,568886435,2560,2560,2560,2560,200
20240214,114900,568374435,2555,2555,2555,2555,150
20240214,114800,567991185,2560,2560,2560,2560,160
20240214,114700,567581585,2555,2555,2555,2555,500
20240214,114600,566304085,2555,2555,2555,2555,1
20240214,114500,566301530,2560,2560,2560,2560,3133
20240214,114400,558281050,2565,2565,2565,2565,2566
20240214,114300,551699260,2565,2565,2565,2565,0
20240214,114200,551699260,2565,2565,2565,2565,0
20240214,114100,551699260,2565,2565,2565,2565,0
20240214,114000,551699260,2565,2565,2565,2565,187
20240214,113900,551219605,2575,2575,2575,2575,1
20240214,113800,551217030,2575,2575,2575,2575,50
20240214,113700,551088280,2570,2570,2570,2570,0
20240214,113600,551088280,2570,2570,2585,2570,933
20240214,113500,548688970,2585,2585,2585,2570,301
20240214,113400,547910900,2590,2590,2590,2590,0
20240214,113300,547910900,2590,2590,2590,2590,0
20240214,113200,547910900,2590,2575,2590,2575,1941
20240214,113100,542892610,2575,2575,2575,2575,1
20240214,113000,542890035,2575,2575,2575,2575,0
20240214,112900,542890035,2575,2575,2575,2575,0
20240214,112800,542890035,2575,2575,2575,2575,0
20240214,112700,542890035,2575,2575,2575,2575,0
20240214,112600,542890035,2575,2575,2575,2575,0
20240214,112500,542890035,2575,2575,2575,2575,0
20240214,112400,542890035,2575,2575,2575,2575,0
20240214,112300,542890035,2575,2575,2575,2575,0
20240214,112200,542890035,2575,2575,2575,2575,0
20240214,112100,542890035,2575,2575,2575,2575,0
20240214,112000,542890035,2575,2575,2575,2575,0
20240214,111900,542890035,2575,2575,2575,2575,0
20240214,111800,542890035,2575,2575,2575,2575,0
20240214,111700,542890035,2575,2575,2575,2575,20
20240214,111600,542838535,2565,2565,2565,2565,0
20240214,111500,542838535,2565,2565,2565,2565,100
20240214,111400,542582035,2580,2580,2580,2580,0
20240214,111300,542582035,2580,2565,2580,2565,973
20240214,111200,540086275,2565,2565,2565,2565,0
20240214,111100,540086275,2565,2565,2565,2565,100
20240214,111000,539829775,2565,2565,2565,2565,0
20240214,110900,539829775,2565,2570,2570,2565,1952
20240214,110800,534821075,2580,2580,2580,2580,0
20240214,110700,534821075,2580,2580,2580,2580,0
20240214,110600,534821075,2580,2580,2580,2580,0
20240214,110500,534821075,2580,2580,2580,2580,1
20240214,110400,534818495,2565,2580,2580,2565,552
20240214,110300,533400805,2585,2585,2585,2585,0
20240214,110200,533400805,2585,2585,2585,2585,0
20240214,110100,533400805,2585,2595,2595,2585,502
20240214,110000,532103010,2595,2585,2595,2585,4733
20240214,105900,519822275,2585,2580,2595,2565,1162
20240214,105800,516820420,2580,2570,2580,2570,1318
20240214,105700,513425660,2580,2580,2580,2580,0
20240214,105600,513425660,2580,2580,2580,2580,200
20240214,105500,512909660,2580,2575,2580,2575,418
20240214,105400,511833305,2575,2575,2575,2570,51
20240214,105300,511702080,2575,2570,2575,2565,1158
20240214,105200,508728505,2570,2565,2570,2555,253
20240214,105100,508080050,2565,2555,2565,2555,3499
20240214,105000,499112775,2565,2560,2565,2560,607
20240214,104900,497558835,2560,2550,2560,2550,4695
20240214,104800,485575105,2550,2550,2550,2550,2
20240214,104700,485570005,2550,2550,2550,2550,0
20240214,104600,485570005,2550,2530,2550,2530,5
20240214,104500,485557315,2550,2545,2550,2545,1135
20240214,104400,482668735,2545,2545,2545,2545,0
20240214,104300,482668735,2545,2540,2545,2540,70
20240214,104200,482490905,2540,2540,2540,2540,300
20240214,104100,481728905,2540,2540,2540,2540,501
20240214,104000,480456365,2540,2540,2540,2540,0
20240214,103900,480456365,2540,2540,2540,2540,300
20240214,103800,479694365,2540,2540,2540,2540,62
20240214,103700,479536885,2520,2535,2540,2520,1241
20240214,103600,476405945,2535,2535,2535,2535,22
20240214,103500,476350175,2535,2535,2535,2535,12
20240214,103400,476319755,2535,2535,2535,2535,3
20240214,103300,476312150,2535,2535,2535,2535,70
20240214,103200,476134700,2535,2535,2535,2535,63
20240214,103100,475974995,2535,2535,2535,2535,1000
20240214,103000,473439995,2535,2535,2535,2535,374
20240214,102900,472491905,2535,2530,2535,2530,14
20240214,102800,472456475,2530,2530,2530,2530,20
20240214,102700,472405875,2535,2530,2535,2530,1416
20240214,102600,468823385,2530,2530,2530,2530,0
20240214,102500,468823385,2530,2530,2530,2530,0
20240214,102400,468823385,2530,2530,2530,2530,16
20240214,102300,468782905,2535,2535,2535,2535,0
20240214,102200,468782905,2535,2535,2535,2535,45
20240214,102100,468668830,2515,2505,2535,2505,2778
20240214,102000,461697440,2495,2495,2495,2495,0
20240214,101900,461697440,2495,2495,2495,2495,0
20240214,101800,461697440,2495,2495,2495,2495,1
20240214,101700,461694945,2500,2500,2500,2500,1214
20240214,101600,458659945,2480,2480,2480,2480,0
20240214,101500,458659945,2480,2480,2480,2480,0
20240214,101400,458659945,2480,2485,2495,2480,613
20240214,101300,457136260,2485,2490,2490,2480,12279
20240214,101200,426680565,2490,2505,2505,2480,20117
20240214,101100,376519795,2530,2525,2530,2510,3211
20240214,101000,368450810,2525,2525,2550,2525,8969
20240214,100900,345781660,2525,2525,2525,2525,0
20240214,100800,345781660,2525,2525,2525,2525,30
20240214,100700,345705910,2525,2525,2525,2525,1
20240214,100600,345703385,2520,2520,2520,2520,41
20240214,100500,345600065,2520,2520,2520,2520,0
20240214,100400,345600065,2520,2520,2520,2520,0
20240214,100300,345600065,2520,2520,2520,2520,0
20240214,100200,345600065,2520,2520,2520,2520,100
20240214,100100,345348065,2525,2520,2525,2520,430
20240214,100000,344262465,2520,2520,2520,2520,0
20240214,095900,344262465,2520,2520,2520,2520,1288
20240214,095800,341016705,2505,2505,2505,2505,101
20240214,095700,340763700,2515,2515,2515,2515,686
20240214,095600,339038410,2520,2520,2520,2520,0
20240214,095500,339038410,2520,2520,2520,2520,0
20240214,095400,339038410,2520,2520,2520,2520,0
20240214,095300,339038410,2520,2515,2520,2515,1615
20240214,095200,334971785,2500,2500,2500,2500,68
20240214,095100,334801785,2500,2500,2500,2500,114
20240214,095000,334516785,2495,2495,2495,2495,200
20240214,094900,334017785,2500,2500,2500,2500,732
20240214,094800,332187785,2500,2500,2500,2500,0
20240214,094700,332187785,2500,2505,2505,2500,2153
20240214,094600,326805225,2505,2515,2515,2505,1384
20240214,094500,323331390,2515,2515,2515,2515,1
20240214,094400,323328875,2500,2500,2500,2500,317
20240214,094300,322536375,2500,2520,2520,2500,63
20240214,094200,322378305,2500,2500,2500,2500,100
20240214,094100,322128305,2520,2520,2520,2520,0
20240214,094000,322128305,2520,2520,2520,2520,24
20240214,093900,322067825,2500,2510,2510,2500,1000
20240214,093800,319565525,2520,2510,2520,2505,1023
20240214,093700,316997770,2505,2505,2505,2500,1669
20240214,093600,312820275,2510,2510,2510,2510,0
20240214,093500,312820275,2510,2500,2510,2500,3819
20240214,093400,303242145,2500,2500,2500,2500,260
20240214,093300,302592145,2500,2505,2505,2500,13
20240214,093200,302559605,2500,2505,2505,2500,80
20240214,093100,302359355,2495,2495,2500,2495,1189
20240214,093000,299387060,2495,2495,2495,2490,37
20240214,092900,299294920,2485,2490,2500,2485,400
20240214,092800,298298420,2480,2490,2490,2480,2309
20240214,092700,292569305,2500,2495,2500,2495,231
20240214,092600,291992805,2500,2495,2500,2495,791
20240214,092500,290019155,2495,2505,2510,2485,16134
20240214,092400,249839125,2495,2510,2510,2495,199
20240214,092300,249341120,2490,2505,2505,2485,8875
20240214,092200,227219770,2510,2510,2510,2510,0
20240214,092100,227219770,2510,2510,2510,2510,400
20240214,092000,226215770,2505,2505,2505,2490,25110
20240214,091900,163353195,2505,2510,2530,2505,2616
20240214,091800,156791850,2520,2520,2520,2510,1431
20240214,091700,153196960,2520,2545,2545,2510,16036
20240214,091600,112912345,2545,2535,2550,2520,10195
20240214,091500,87160240,2540,2555,2565,2540,4779
20240214,091400,74967315,2565,2565,2565,2565,6
20240214,091300,74951925,2570,2570,2570,2570,500
20240214,091200,73666925,2570,2565,2570,2565,400
20240214,091100,72640715,2565,2565,2565,2565,10
20240214,091000,72615065,2570,2575,2595,2525,8878
20240214,090900,50088740,2575,2565,2575,2565,2440
20240214,090800,43813890,2565,2570,2570,2565,1400
20240214,090700,40220890,2580,2585,2585,2580,2678
20240214,090600,33310650,2585,2575,2585,2575,1150
20240214,090500,30344095,2575,2560,2575,2560,368
20240214,090400,29400895,2555,2555,2555,2555,603
20240214,090300,27860230,2555,2555,2555,2555,881
20240214,090200,25609275,2555,2520,2555,2520,3683
20240214,090100,16262170,2540,2545,2545,2525,838
20240214,090000,14133480,2545,2515,2560,2515,5611