stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,202800,1653834955,2450,2450,2450,2450,8116
20240216,202700,1653834955,2450,2450,2450,2450,0
20240216,202600,1653834955,2450,2450,2450,2450,0
20240216,202500,1653834955,2450,2450,2450,2450,0
20240216,202400,1653834955,2450,2450,2450,2450,0
20240216,202300,1653834955,2450,2450,2450,2450,0
20240216,202200,1653834955,2450,2450,2450,2450,0
20240216,202100,1653834955,2450,2450,2450,2450,0
20240216,202000,1653834955,2450,2450,2450,2450,0
20240216,201900,1653834955,2450,2450,2450,2450,0
20240216,201800,1653834955,2450,2450,2450,2450,0
20240216,201700,1653834955,2450,2450,2450,2450,0
20240216,201600,1653834955,2450,2450,2450,2450,0
20240216,201500,1653834955,2450,2450,2450,2450,0
20240216,201400,1653834955,2450,2450,2450,2450,0
20240216,201300,1653834955,2450,2450,2450,2450,0
20240216,201200,1653834955,2450,2450,2450,2450,0
20240216,201100,1653834955,2450,2450,2450,2450,0
20240216,201000,1653834955,2450,2450,2450,2450,0
20240216,200900,1653834955,2450,2450,2450,2450,0
20240216,200800,1653834955,2450,2450,2450,2450,0
20240216,200700,1653834955,2450,2450,2450,2450,0
20240216,200600,1653834955,2450,2450,2450,2450,0
20240216,200500,1653834955,2450,2450,2450,2450,0
20240216,200400,1653834955,2450,2450,2450,2450,0
20240216,200300,1653834955,2450,2450,2450,2450,0
20240216,200200,1653834955,2450,2450,2450,2450,0
20240216,200100,1653834955,2450,2450,2450,2450,0
20240216,200000,1653834955,2450,2450,2450,2450,0
20240216,195900,1653834955,2450,2450,2450,2450,0
20240216,195800,1653834955,2450,2450,2450,2450,8116
20240216,195700,1653834955,2450,2450,2450,2450,0
20240216,195600,1653834955,2450,2450,2450,2450,0
20240216,195500,1653834955,2450,2450,2450,2450,0
20240216,195400,1653834955,2450,2450,2450,2450,0
20240216,195300,1653834955,2450,2450,2450,2450,0
20240216,195200,1653834955,2450,2450,2450,2450,0
20240216,195100,1653834955,2450,2450,2450,2450,0
20240216,195000,1653834955,2450,2450,2450,2450,0
20240216,194900,1653834955,2450,2450,2450,2450,0
20240216,194800,1653834955,2450,2450,2450,2450,0
20240216,194700,1653834955,2450,2450,2450,2450,0
20240216,194600,1653834955,2450,2450,2450,2450,0
20240216,194500,1653834955,2450,2450,2450,2450,0
20240216,194400,1653834955,2450,2450,2450,2450,0
20240216,194300,1653834955,2450,2450,2450,2450,0
20240216,194200,1653834955,2450,2450,2450,2450,0
20240216,194100,1653834955,2450,2450,2450,2450,0
20240216,194000,1653834955,2450,2450,2450,2450,0
20240216,193900,1653834955,2450,2450,2450,2450,0
20240216,193800,1653834955,2450,2450,2450,2450,0
20240216,193700,1653834955,2450,2450,2450,2450,0
20240216,193600,1653834955,2450,2450,2450,2450,0
20240216,193500,1653834955,2450,2450,2450,2450,0
20240216,193400,1653834955,2450,2450,2450,2450,0
20240216,193300,1653834955,2450,2450,2450,2450,0
20240216,193200,1653834955,2450,2450,2450,2450,0
20240216,193100,1653834955,2450,2450,2450,2450,0
20240216,193000,1653834955,2450,2450,2450,2450,0
20240216,192900,1653834955,2450,2450,2450,2450,0
20240216,192800,1653834955,2450,2450,2450,2450,8116
20240216,192700,1653834955,2450,2450,2450,2450,0
20240216,192600,1653834955,2450,2450,2450,2450,0
20240216,192500,1653834955,2450,2450,2450,2450,0
20240216,192400,1653834955,2450,2450,2450,2450,0
20240216,192300,1653834955,2450,2450,2450,2450,0
20240216,192200,1653834955,2450,2450,2450,2450,0
20240216,192100,1653834955,2450,2450,2450,2450,0
20240216,192000,1653834955,2450,2450,2450,2450,0
20240216,191900,1653834955,2450,2450,2450,2450,0
20240216,191800,1653834955,2450,2450,2450,2450,0
20240216,191700,1653834955,2450,2450,2450,2450,0
20240216,191600,1653834955,2450,2450,2450,2450,0
20240216,191500,1653834955,2450,2450,2450,2450,0
20240216,191400,1653834955,2450,2450,2450,2450,0
20240216,191300,1653834955,2450,2450,2450,2450,0
20240216,191200,1653834955,2450,2450,2450,2450,0
20240216,191100,1653834955,2450,2450,2450,2450,0
20240216,191000,1653834955,2450,2450,2450,2450,0
20240216,190900,1653834955,2450,2450,2450,2450,0
20240216,190800,1653834955,2450,2450,2450,2450,0
20240216,190700,1653834955,2450,2450,2450,2450,0
20240216,190600,1653834955,2450,2450,2450,2450,0
20240216,190500,1653834955,2450,2450,2450,2450,0
20240216,190400,1653834955,2450,2450,2450,2450,0
20240216,190300,1653834955,2450,2450,2450,2450,0
20240216,190200,1653834955,2450,2450,2450,2450,0
20240216,190100,1653834955,2450,2450,2450,2450,0
20240216,190000,1653834955,2450,2450,2450,2450,0
20240216,185900,1653834955,2450,2450,2450,2450,0
20240216,185800,1653834955,2450,2450,2450,2450,8116
20240216,185700,1653834955,2450,2450,2450,2450,0
20240216,185600,1653834955,2450,2450,2450,2450,0
20240216,185500,1653834955,2450,2450,2450,2450,0
20240216,185400,1653834955,2450,2450,2450,2450,0
20240216,185300,1653834955,2450,2450,2450,2450,0
20240216,185200,1653834955,2450,2450,2450,2450,0
20240216,185100,1653834955,2450,2450,2450,2450,0
20240216,185000,1653834955,2450,2450,2450,2450,0
20240216,184900,1653834955,2450,2450,2450,2450,0
20240216,184800,1653834955,2450,2450,2450,2450,0
20240216,184700,1653834955,2450,2450,2450,2450,0
20240216,184600,1653834955,2450,2450,2450,2450,0
20240216,184500,1653834955,2450,2450,2450,2450,0
20240216,184400,1653834955,2450,2450,2450,2450,0
20240216,184300,1653834955,2450,2450,2450,2450,0
20240216,184200,1653834955,2450,2450,2450,2450,0
20240216,184100,1653834955,2450,2450,2450,2450,0
20240216,184000,1653834955,2450,2450,2450,2450,0
20240216,183900,1653834955,2450,2450,2450,2450,0
20240216,183800,1653834955,2450,2450,2450,2450,0
20240216,183700,1653834955,2450,2450,2450,2450,0
20240216,183600,1653834955,2450,2450,2450,2450,0
20240216,183500,1653834955,2450,2450,2450,2450,0
20240216,183400,1653834955,2450,2450,2450,2450,0
20240216,183300,1653834955,2450,2450,2450,2450,0
20240216,183200,1653834955,2450,2450,2450,2450,0
20240216,183100,1653834955,2450,2450,2450,2450,0
20240216,183000,1653834955,2450,2450,2450,2450,0
20240216,182900,1653834955,2450,2450,2450,2450,0
20240216,182800,1653834955,2450,2450,2450,2450,8116
20240216,182700,1653834955,2450,2450,2450,2450,0
20240216,182600,1653834955,2450,2450,2450,2450,0
20240216,182500,1653834955,2450,2450,2450,2450,0
20240216,182400,1653834955,2450,2450,2450,2450,0
20240216,182300,1653834955,2450,2450,2450,2450,0
20240216,182200,1653834955,2450,2450,2450,2450,0
20240216,182100,1653834955,2450,2450,2450,2450,0
20240216,182000,1653834955,2450,2450,2450,2450,0
20240216,181900,1653834955,2450,2450,2450,2450,0
20240216,181800,1653834955,2450,2450,2450,2450,0
20240216,181700,1653834955,2450,2450,2450,2450,0
20240216,181600,1653834955,2450,2450,2450,2450,0
20240216,181500,1653834955,2450,2450,2450,2450,0
20240216,181400,1653834955,2450,2450,2450,2450,0
20240216,181300,1653834955,2450,2450,2450,2450,0
20240216,181200,1653834955,2450,2450,2450,2450,0
20240216,181100,1653834955,2450,2450,2450,2450,0
20240216,181000,1653834955,2450,2450,2450,2450,0
20240216,180900,1653834955,2450,2450,2450,2450,0
20240216,180800,1653834955,2450,2450,2450,2450,0
20240216,180700,1653834955,2450,2450,2450,2450,0
20240216,180600,1653834955,2450,2450,2450,2450,0
20240216,180500,1653834955,2450,2450,2450,2450,0
20240216,180400,1653834955,2450,2450,2450,2450,0
20240216,180300,1653834955,2450,2450,2450,2450,0
20240216,180200,1653834955,2450,2450,2450,2450,0
20240216,180100,1653834955,2450,2450,2450,2450,0
20240216,180000,1653834955,2450,2450,2450,2450,0
20240216,175900,1653834955,2450,2450,2450,2450,0
20240216,175800,1653834955,2450,2450,2450,2450,8116
20240216,175700,1653834955,2450,2450,2450,2450,0
20240216,175600,1653834955,2450,2450,2450,2450,0
20240216,175500,1653834955,2450,2450,2450,2450,0
20240216,175400,1653834955,2450,2450,2450,2450,0
20240216,175300,1653834955,2450,2450,2450,2450,0
20240216,175200,1653834955,2450,2450,2450,2450,0
20240216,175100,1653834955,2450,2450,2450,2450,0
20240216,175000,1653834955,2450,2450,2450,2450,0
20240216,174900,1653834955,2450,2450,2450,2450,0
20240216,174800,1653834955,2450,2450,2450,2450,0
20240216,174700,1653834955,2450,2450,2450,2450,0
20240216,174600,1653834955,2450,2450,2450,2450,0
20240216,174500,1653834955,2450,2450,2450,2450,0
20240216,174400,1653834955,2450,2450,2450,2450,0
20240216,174300,1653834955,2450,2450,2450,2450,0
20240216,174200,1653834955,2450,2450,2450,2450,0
20240216,174100,1653834955,2450,2450,2450,2450,0
20240216,174000,1653834955,2450,2450,2450,2450,0
20240216,173900,1653834955,2450,2450,2450,2450,0
20240216,173800,1653834955,2450,2450,2450,2450,0
20240216,173700,1653834955,2450,2450,2450,2450,0
20240216,173600,1653834955,2450,2450,2450,2450,0
20240216,173500,1653834955,2450,2450,2450,2450,0
20240216,173400,1653834955,2450,2450,2450,2450,0
20240216,173300,1653834955,2450,2450,2450,2450,0
20240216,173200,1653834955,2450,2450,2450,2450,0
20240216,173100,1653834955,2450,2450,2450,2450,0
20240216,173000,1653834955,2450,2450,2450,2450,0
20240216,172900,1653834955,2450,2450,2450,2450,0
20240216,172800,1653834955,2450,2450,2450,2450,8116
20240216,172700,1653834955,2450,2450,2450,2450,0
20240216,172600,1653834955,2450,2450,2450,2450,0
20240216,172500,1653834955,2450,2450,2450,2450,0
20240216,172400,1653834955,2450,2450,2450,2450,0
20240216,172300,1653834955,2450,2450,2450,2450,0
20240216,172200,1653834955,2450,2450,2450,2450,0
20240216,172100,1653834955,2450,2450,2450,2450,0
20240216,172000,1653834955,2450,2450,2450,2450,0
20240216,171900,1653834955,2450,2450,2450,2450,0
20240216,171800,1653834955,2450,2450,2450,2450,0
20240216,171700,1653834955,2450,2450,2450,2450,0
20240216,171600,1653834955,2450,2450,2450,2450,0
20240216,171500,1653834955,2450,2450,2450,2450,0
20240216,171400,1653834955,2450,2450,2450,2450,0
20240216,171300,1653834955,2450,2450,2450,2450,0
20240216,171200,1653834955,2450,2450,2450,2450,0
20240216,171100,1653834955,2450,2450,2450,2450,0
20240216,171000,1653834955,2450,2450,2450,2450,0
20240216,170900,1653834955,2450,2450,2450,2450,0
20240216,170800,1653834955,2450,2450,2450,2450,0
20240216,170700,1653834955,2450,2450,2450,2450,0
20240216,170600,1653834955,2450,2450,2450,2450,0
20240216,170500,1653834955,2450,2450,2450,2450,0
20240216,170400,1653834955,2450,2450,2450,2450,0
20240216,170300,1653834955,2450,2450,2450,2450,0
20240216,170200,1653834955,2450,2450,2450,2450,0
20240216,170100,1653834955,2450,2450,2450,2450,0
20240216,170000,1653834955,2450,2450,2450,2450,0
20240216,165900,1653834955,2450,2450,2450,2450,0
20240216,165800,1653834955,2450,2450,2450,2450,8116
20240216,165700,1653834955,2450,2450,2450,2450,0
20240216,165600,1653834955,2450,2450,2450,2450,0
20240216,165500,1653834955,2450,2450,2450,2450,0
20240216,165400,1653834955,2450,2450,2450,2450,0
20240216,165300,1653834955,2450,2450,2450,2450,0
20240216,165200,1653834955,2450,2450,2450,2450,0
20240216,165100,1653834955,2450,2450,2450,2450,0
20240216,165000,1653834955,2450,2450,2450,2450,0
20240216,164900,1653834955,2450,2450,2450,2450,0
20240216,164800,1653834955,2450,2450,2450,2450,0
20240216,164700,1653834955,2450,2450,2450,2450,0
20240216,164600,1653834955,2450,2450,2450,2450,0
20240216,164500,1653834955,2450,2450,2450,2450,0
20240216,164400,1653834955,2450,2450,2450,2450,0
20240216,164300,1653834955,2450,2450,2450,2450,0
20240216,164200,1653834955,2450,2450,2450,2450,0
20240216,164100,1653834955,2450,2450,2450,2450,0
20240216,164000,1653834955,2450,2450,2450,2450,0
20240216,163900,1653834955,2450,2450,2450,2450,0
20240216,163800,1653834955,2450,2450,2450,2450,0
20240216,163700,1653834955,2450,2450,2450,2450,0
20240216,163600,1653834955,2450,2450,2450,2450,0
20240216,163500,1653834955,2450,2450,2450,2450,0
20240216,163400,1653834955,2450,2450,2450,2450,0
20240216,163300,1653834955,2450,2450,2450,2450,0
20240216,163200,1653834955,2450,2450,2450,2450,0
20240216,163100,1653834955,2450,2450,2450,2450,0
20240216,163000,1653834955,2450,2450,2450,2450,0
20240216,162900,1653834955,2450,2450,2450,2450,0
20240216,162800,1653834955,2450,2450,2450,2450,8116
20240216,162700,1653834955,2450,2450,2450,2450,0
20240216,162600,1653834955,2450,2450,2450,2450,0
20240216,162500,1653834955,2450,2450,2450,2450,0
20240216,162400,1653834955,2450,2450,2450,2450,0
20240216,162300,1653834955,2450,2450,2450,2450,0
20240216,162200,1653834955,2450,2450,2450,2450,0
20240216,162100,1653834955,2450,2450,2450,2450,0
20240216,162000,1653834955,2450,2450,2450,2450,0
20240216,161900,1653834955,2450,2450,2450,2450,0
20240216,161800,1653834955,2450,2450,2450,2450,0
20240216,161700,1653834955,2450,2450,2450,2450,0
20240216,161600,1653834955,2450,2450,2450,2450,0
20240216,161500,1653834955,2450,2450,2450,2450,0
20240216,161400,1653834955,2450,2450,2450,2450,0
20240216,161300,1653834955,2450,2450,2450,2450,0
20240216,161200,1653834955,2450,2450,2450,2450,0
20240216,161100,1653834955,2450,2450,2450,2450,0
20240216,161000,1653834955,2450,2450,2450,2450,0
20240216,160900,1653834955,2450,2450,2450,2450,0
20240216,160800,1653834955,2450,2450,2450,2450,0
20240216,160700,1653834955,2450,2450,2450,2450,0
20240216,160600,1653834955,2450,2450,2450,2450,0
20240216,160500,1653834955,2450,2450,2450,2450,0
20240216,160400,1653834955,2450,2450,2450,2450,0
20240216,160300,1653834955,2450,2450,2450,2450,0
20240216,160200,1653834955,2450,2450,2450,2450,0
20240216,160100,1653834955,2450,2450,2450,2450,0
20240216,160000,1653834955,2450,2450,2450,2450,0
20240216,155900,1653834955,2450,2450,2450,2450,0
20240216,155800,1653834955,2450,2450,2450,2450,8116
20240216,155700,1653834955,2450,2450,2450,2450,0
20240216,155600,1653834955,2450,2450,2450,2450,0
20240216,155500,1653834955,2450,2450,2450,2450,0
20240216,155400,1653834955,2450,2450,2450,2450,0
20240216,155300,1653834955,2450,2450,2450,2450,0
20240216,155200,1653834955,2450,2450,2450,2450,0
20240216,155100,1653834955,2450,2450,2450,2450,0
20240216,155000,1653834955,2450,2450,2450,2450,0
20240216,154900,1653834955,2450,2450,2450,2450,0
20240216,154800,1653834955,2450,2450,2450,2450,0
20240216,154700,1653834955,2450,2450,2450,2450,0
20240216,154600,1653834955,2450,2450,2450,2450,0
20240216,154500,1653834955,2450,2450,2450,2450,0
20240216,154400,1653834955,2450,2450,2450,2450,0
20240216,154300,1653834955,2450,2450,2450,2450,0
20240216,154200,1653834955,2450,2450,2450,2450,0
20240216,154100,1653834955,2450,2450,2450,2450,0
20240216,154000,1653834955,2450,2450,2450,2450,0
20240216,153900,1653834955,2450,2450,2450,2450,0
20240216,153800,1653834955,2450,2450,2450,2450,0
20240216,153700,1653834955,2450,2450,2450,2450,0
20240216,153600,1653834955,2450,2450,2450,2450,0
20240216,153500,1653834955,2450,2450,2450,2450,0
20240216,153400,1653834955,2450,2450,2450,2450,0
20240216,153300,1653834955,2450,2450,2450,2450,0
20240216,153200,1653834955,2450,2450,2450,2450,0
20240216,153100,1653834955,2450,2450,2450,2450,0
20240216,153000,1653834955,2450,2450,2450,2450,8116
20240216,152900,1633950755,2430,2430,2430,2430,0
20240216,152800,1633950755,2430,2430,2430,2430,0
20240216,152700,1633950755,2430,2430,2430,2430,0
20240216,152600,1633950755,2430,2430,2430,2430,0
20240216,152500,1633950755,2430,2430,2430,2430,0
20240216,152400,1633950755,2430,2430,2430,2430,0
20240216,152300,1633950755,2430,2430,2430,2430,0
20240216,152200,1633950755,2430,2430,2430,2430,0
20240216,152100,1633950755,2430,2430,2430,2430,0
20240216,152000,1633950755,2430,2430,2430,2430,0
20240216,151900,1633950755,2430,2430,2435,2430,12379
20240216,151800,1603865545,2450,2425,2450,2425,1440
20240216,151700,1600352610,2425,2430,2430,2425,7735
20240216,151600,1581580875,2435,2440,2440,2435,169
20240216,151500,1581168845,2450,2450,2450,2450,0
20240216,151400,1581168845,2450,2450,2450,2450,50
20240216,151300,1581046345,2450,2450,2450,2450,11
20240216,151200,1581019395,2450,2440,2450,2440,434
20240216,151100,1579958460,2445,2445,2445,2445,0
20240216,151000,1579958460,2445,2440,2445,2440,3557
20240216,150900,1571269775,2435,2430,2435,2430,2467
20240216,150800,1565264465,2435,2435,2440,2435,210
20240216,150700,1564752520,2435,2435,2435,2435,100
20240216,150600,1564509020,2435,2435,2435,2435,337
20240216,150500,1563688425,2440,2440,2440,2440,0
20240216,150400,1563688425,2440,2435,2440,2435,1212
20240216,150300,1560731205,2430,2430,2430,2430,364
20240216,150200,1559846685,2430,2435,2440,2430,6587
20240216,150100,1543818760,2440,2430,2440,2430,1329
20240216,150000,1540583575,2435,2440,2440,2435,1295
20240216,145900,1537428980,2445,2445,2445,2445,0
20240216,145800,1537428980,2445,2445,2445,2445,136
20240216,145700,1537096460,2440,2440,2440,2440,0
20240216,145600,1537096460,2440,2440,2440,2440,547
20240216,145500,1535761780,2445,2445,2445,2445,0
20240216,145400,1535761780,2445,2445,2445,2445,0
20240216,145300,1535761780,2445,2445,2445,2445,0
20240216,145200,1535761780,2445,2445,2445,2445,1
20240216,145100,1535759335,2440,2440,2440,2440,1000
20240216,145000,1533319335,2440,2440,2440,2440,545
20240216,144900,1531989535,2450,2445,2450,2445,2919
20240216,144800,1524843485,2450,2440,2450,2440,1054
20240216,144700,1522265570,2435,2435,2435,2435,264
20240216,144600,1521622730,2440,2440,2440,2440,1381
20240216,144500,1518253090,2440,2440,2440,2440,582
20240216,144400,1516833010,2450,2450,2450,2450,0
20240216,144300,1516833010,2450,2450,2450,2450,1000
20240216,144200,1514383010,2445,2445,2445,2445,0
20240216,144100,1514383010,2445,2440,2445,2440,699
20240216,144000,1512674180,2440,2440,2440,2440,0
20240216,143900,1512674180,2440,2440,2440,2440,200
20240216,143800,1512186180,2445,2440,2445,2440,3980
20240216,143700,1502461115,2435,2435,2435,2435,1500
20240216,143600,1498808615,2430,2430,2430,2430,0
20240216,143500,1498808615,2430,2430,2430,2430,50
20240216,143400,1498687115,2435,2435,2435,2435,0
20240216,143300,1498687115,2435,2430,2435,2430,468
20240216,143200,1497547635,2430,2430,2430,2430,1611
20240216,143100,1493632905,2430,2430,2430,2430,3600
20240216,143000,1484884905,2430,2430,2430,2430,200
20240216,142900,1484398905,2435,2430,2435,2430,220
20240216,142800,1483863405,2430,2430,2430,2430,302
20240216,142700,1483129545,2435,2435,2435,2435,60
20240216,142600,1482983445,2435,2435,2435,2435,1
20240216,142500,1482981010,2435,2435,2435,2435,0
20240216,142400,1482981010,2435,2435,2435,2435,235
20240216,142300,1482408785,2440,2440,2440,2440,0
20240216,142200,1482408785,2440,2440,2440,2440,0
20240216,142100,1482408785,2440,2440,2440,2440,105
20240216,142000,1482152585,2440,2440,2440,2440,15
20240216,141900,1482115985,2430,2430,2430,2430,0
20240216,141800,1482115985,2430,2430,2435,2430,4891
20240216,141700,1470225045,2425,2425,2425,2425,0
20240216,141600,1470225045,2425,2425,2425,2425,143
20240216,141500,1469878270,2425,2425,2430,2425,116
20240216,141400,1469596905,2425,2425,2425,2425,72
20240216,141300,1469422305,2430,2430,2430,2430,1
20240216,141200,1469419875,2430,2430,2430,2430,0
20240216,141100,1469419875,2430,2430,2430,2430,0
20240216,141000,1469419875,2430,2430,2430,2430,500
20240216,140900,1468204875,2425,2420,2425,2420,528
20240216,140800,1466924480,2420,2420,2420,2420,1294
20240216,140700,1463793000,2415,2415,2415,2415,769
20240216,140600,1461935865,2410,2410,2410,2410,690
20240216,140500,1460272965,2415,2415,2415,2415,1975
20240216,140400,1455503340,2410,2410,2410,2410,0
20240216,140300,1455503340,2410,2410,2410,2410,0
20240216,140200,1455503340,2410,2410,2410,2410,1369
20240216,140100,1452204050,2405,2400,2405,2400,5032
20240216,140000,1440115790,2395,2395,2395,2395,2050
20240216,135900,1435206040,2400,2400,2400,2400,11
20240216,135800,1435179640,2395,2400,2400,2395,354
20240216,135700,1434331805,2395,2395,2395,2395,6000
20240216,135600,1419961805,2400,2400,2400,2400,209
20240216,135500,1419460205,2400,2400,2400,2400,628
20240216,135400,1417953005,2400,2400,2400,2400,0
20240216,135300,1417953005,2400,2400,2400,2400,3
20240216,135200,1417945805,2400,2400,2400,2400,692
20240216,135100,1416285005,2405,2405,2405,2405,17
20240216,135000,1416244120,2405,2400,2405,2400,2980
20240216,134900,1409085695,2400,2400,2400,2400,305
20240216,134800,1408353695,2395,2395,2395,2395,0
20240216,134700,1408353695,2395,2395,2395,2395,0
20240216,134600,1408353695,2395,2395,2395,2395,1247
20240216,134500,1405367130,2400,2400,2400,2400,1052
20240216,134400,1402842330,2400,2400,2400,2400,480
20240216,134300,1401690330,2400,2400,2400,2400,2183
20240216,134200,1396451130,2400,2400,2400,2400,0
20240216,134100,1396451130,2400,2405,2405,2400,3500
20240216,134000,1388041130,2405,2405,2405,2405,1000
20240216,133900,1385636130,2405,2405,2405,2405,5000
20240216,133800,1373611130,2420,2420,2420,2420,0
20240216,133700,1373611130,2420,2420,2420,2420,0
20240216,133600,1373611130,2420,2420,2420,2420,0
20240216,133500,1373611130,2420,2420,2420,2420,30
20240216,133400,1373538530,2410,2410,2410,2410,5100
20240216,133300,1361247530,2410,2410,2410,2410,3
20240216,133200,1361240300,2410,2410,2410,2410,4000
20240216,133100,1351600300,2415,2415,2415,2415,1100
20240216,133000,1348943800,2415,2415,2415,2415,110
20240216,132900,1348678150,2415,2420,2420,2415,971
20240216,132800,1346332635,2420,2420,2420,2420,1065
20240216,132700,1343755335,2415,2415,2415,2410,1707
20240216,132600,1339635430,2415,2410,2415,2410,1320
20240216,132500,1336448945,2410,2415,2415,2410,610
20240216,132400,1334977795,2415,2415,2415,2415,0
20240216,132300,1334977795,2415,2405,2415,2405,6153
20240216,132200,1320145130,2405,2405,2405,2405,798
20240216,132100,1318225940,2405,2405,2405,2405,1490
20240216,132000,1314642490,2405,2405,2405,2405,0
20240216,131900,1314642490,2405,2400,2405,2400,1339
20240216,131800,1311427195,2400,2400,2400,2400,0
20240216,131700,1311427195,2400,2400,2400,2400,0
20240216,131600,1311427195,2400,2400,2400,2400,2000
20240216,131500,1306627195,2395,2395,2395,2395,2000
20240216,131400,1301837195,2395,2395,2395,2395,0
20240216,131300,1301837195,2395,2395,2395,2395,3040
20240216,131200,1294556395,2400,2400,2400,2400,0
20240216,131100,1294556395,2400,2400,2400,2400,0
20240216,131000,1294556395,2400,2400,2400,2400,991
20240216,130900,1292177995,2400,2400,2400,2400,0
20240216,130800,1292177995,2400,2400,2400,2400,5
20240216,130700,1292165995,2395,2395,2395,2395,0
20240216,130600,1292165995,2395,2395,2395,2395,0
20240216,130500,1292165995,2395,2395,2395,2395,544
20240216,130400,1290863115,2385,2385,2395,2385,2553
20240216,130300,1284769725,2390,2395,2395,2390,2995
20240216,130200,1277611670,2395,2395,2395,2395,2446
20240216,130100,1271753500,2400,2400,2400,2400,2025
20240216,130000,1266893500,2400,2405,2405,2400,2195
20240216,125900,1261625495,2405,2405,2405,2405,0
20240216,125800,1261625495,2405,2405,2405,2405,0
20240216,125700,1261625495,2405,2400,2405,2400,401
20240216,125600,1260663090,2385,2385,2385,2385,0
20240216,125500,1260663090,2385,2400,2400,2385,995
20240216,125400,1258284480,2395,2400,2400,2395,8
20240216,125300,1258265305,2400,2400,2400,2400,554
20240216,125200,1256935705,2405,2405,2405,2405,1
20240216,125100,1256933300,2405,2405,2405,2405,1
20240216,125000,1256930895,2395,2395,2395,2395,1
20240216,124900,1256928500,2385,2385,2385,2385,0
20240216,124800,1256928500,2385,2385,2385,2385,0
20240216,124700,1256928500,2385,2385,2385,2385,0
20240216,124600,1256928500,2385,2385,2385,2385,0
20240216,124500,1256928500,2385,2395,2395,2385,10670
20240216,124400,1231413835,2400,2400,2400,2400,0
20240216,124300,1231413835,2400,2400,2400,2400,711
20240216,124200,1229707435,2400,2405,2405,2400,1289
20240216,124100,1226608835,2405,2405,2405,2405,0
20240216,124000,1226608835,2405,2410,2410,2405,58
20240216,123900,1226469080,2410,2410,2410,2410,90
20240216,123800,1226252180,2410,2410,2410,2410,0
20240216,123700,1226252180,2410,2410,2410,2410,220
20240216,123600,1225721980,2405,2405,2405,2405,1000
20240216,123500,1223316980,2400,2400,2400,2400,208
20240216,123400,1222817780,2400,2400,2405,2400,11672
20240216,123300,1194759330,2395,2395,2395,2395,1344
20240216,123200,1191540450,2390,2390,2390,2390,850
20240216,123100,1189508950,2390,2385,2390,2385,3116
20240216,123000,1182077240,2385,2385,2385,2385,1
20240216,122900,1182074855,2385,2385,2385,2385,50
20240216,122800,1181955605,2380,2385,2385,2380,1201
20240216,122700,1179091225,2385,2385,2385,2385,2000
20240216,122600,1174321225,2385,2385,2385,2385,2182
20240216,122500,1169117155,2395,2395,2395,2395,2
20240216,122400,1169112365,2395,2390,2395,2390,96
20240216,122300,1168882920,2390,2390,2390,2385,1255
20240216,122200,1165883570,2400,2400,2400,2400,1
20240216,122100,1165881170,2405,2405,2405,2405,0
20240216,122000,1165881170,2405,2395,2405,2395,5128
20240216,121900,1153554610,2395,2395,2395,2395,153
20240216,121800,1153188175,2405,2395,2405,2395,10000
20240216,121700,1129160435,2400,2400,2400,2400,0
20240216,121600,1129160435,2400,2400,2400,2400,0
20240216,121500,1129160435,2400,2400,2400,2400,0
20240216,121400,1129160435,2400,2395,2400,2395,5
20240216,121300,1129148445,2395,2390,2395,2390,1925
20240216,121200,1124542700,2385,2385,2385,2385,0
20240216,121100,1124542700,2385,2390,2390,2385,5224
20240216,121000,1112082340,2390,2390,2390,2390,0
20240216,120900,1112082340,2390,2390,2390,2390,511
20240216,120800,1110861050,2390,2390,2390,2390,0
20240216,120700,1110861050,2390,2395,2395,2390,9500
20240216,120600,1088128550,2400,2400,2400,2400,1
20240216,120500,1088126150,2400,2405,2405,2395,2185
20240216,120400,1082892930,2400,2400,2400,2400,16
20240216,120300,1082854530,2405,2400,2405,2400,2
20240216,120200,1082849725,2400,2400,2400,2400,718
20240216,120100,1081126525,2400,2400,2400,2400,44
20240216,120000,1081020925,2400,2400,2400,2400,1016
20240216,115900,1078582525,2395,2395,2395,2395,0
20240216,115800,1078582525,2395,2395,2395,2395,0
20240216,115700,1078582525,2395,2395,2395,2395,500
20240216,115600,1077385025,2380,2395,2395,2380,23321
20240216,115500,1021761705,2400,2405,2405,2400,2679
20240216,115400,1015331190,2405,2400,2405,2400,401
20240216,115300,1014368785,2405,2405,2405,2405,3
20240216,115200,1014361570,2395,2395,2395,2395,0
20240216,115100,1014361570,2395,2400,2400,2395,1917
20240216,115000,1009768855,2400,2400,2400,2400,0
20240216,114900,1009768855,2400,2410,2410,2400,5633
20240216,114800,996241635,2415,2415,2415,2415,0
20240216,114700,996241635,2415,2415,2415,2415,103
20240216,114600,995992890,2410,2410,2410,2410,255
20240216,114500,995378340,2410,2410,2410,2410,15
20240216,114400,995342190,2400,2400,2400,2400,142
20240216,114300,995001390,2410,2410,2410,2410,581
20240216,114200,993601180,2410,2410,2410,2410,2
20240216,114100,993596360,2410,2410,2410,2405,1027
20240216,114000,991126415,2410,2410,2410,2405,3
20240216,113900,991119190,2410,2405,2410,2400,5004
20240216,113800,979099850,2410,2410,2410,2410,0
20240216,113700,979099850,2410,2430,2430,2410,948
20240216,113600,976811735,2430,2430,2430,2430,0
20240216,113500,976811735,2430,2430,2430,2430,2
20240216,113400,976806875,2430,2430,2430,2430,1
20240216,113300,976804445,2430,2430,2430,2430,600
20240216,113200,975346445,2430,2430,2430,2430,201
20240216,113100,974858015,2430,2430,2430,2430,0
20240216,113000,974858015,2430,2430,2430,2430,9
20240216,112900,974836145,2430,2430,2430,2430,294
20240216,112800,974121725,2435,2435,2435,2435,0
20240216,112700,974121725,2435,2435,2435,2435,0
20240216,112600,974121725,2435,2435,2435,2435,0
20240216,112500,974121725,2435,2430,2435,2430,13801
20240216,112400,940523790,2430,2430,2430,2430,501
20240216,112300,939306360,2430,2430,2430,2430,0
20240216,112200,939306360,2430,2410,2430,2410,15400
20240216,112100,901912745,2410,2415,2415,2410,25
20240216,112000,901852410,2410,2410,2410,2410,0
20240216,111900,901852410,2410,2410,2420,2410,649
20240216,111800,900282020,2410,2410,2410,2410,3
20240216,111700,900274790,2410,2415,2420,2410,119
20240216,111600,899987905,2420,2400,2420,2400,2588
20240216,111500,893737255,2395,2400,2400,2395,948
20240216,111400,891464360,2405,2405,2405,2405,378
20240216,111300,890555270,2405,2405,2405,2405,1035
20240216,111200,888066095,2400,2400,2400,2400,175
20240216,111100,887646095,2400,2400,2400,2400,383
20240216,111000,886726895,2405,2390,2405,2390,96
20240216,110900,886497410,2395,2395,2395,2395,1286
20240216,110800,883417440,2400,2395,2400,2395,19
20240216,110700,883371925,2400,2405,2405,2400,4919
20240216,110600,871566310,2400,2400,2400,2400,3472
20240216,110500,863233510,2405,2405,2405,2405,509
20240216,110400,862009365,2405,2405,2405,2405,5500
20240216,110300,848781865,2405,2405,2405,2405,1100
20240216,110200,846136365,2400,2400,2400,2400,16
20240216,110100,846097965,2400,2400,2405,2400,458
20240216,110000,844998760,2400,2390,2400,2390,215
20240216,105900,844482780,2405,2400,2405,2385,31448
20240216,105800,769226885,2405,2410,2410,2405,2166
20240216,105700,764017605,2410,2410,2410,2410,0
20240216,105600,764017605,2410,2410,2410,2410,194
20240216,105500,763550065,2410,2410,2410,2410,4806
20240216,105400,751967605,2410,2405,2410,2405,96
20240216,105300,751736250,2410,2415,2415,2410,5409
20240216,105200,738698040,2420,2415,2420,2415,478
20240216,105100,737543665,2415,2420,2420,2415,560
20240216,105000,736191080,2425,2425,2425,2425,263
20240216,104900,735553305,2440,2435,2440,2435,2483
20240216,104800,729507000,2435,2435,2440,2435,658
20240216,104700,727904520,2440,2440,2440,2440,106
20240216,104600,727645880,2435,2435,2435,2435,869
20240216,104500,725529865,2435,2440,2440,2430,8243
20240216,104400,705486425,2435,2425,2435,2425,5237
20240216,104300,692750105,2425,2420,2425,2420,3031
20240216,104200,685401255,2420,2420,2420,2420,0
20240216,104100,685401255,2420,2420,2420,2420,1112
20240216,104000,682710215,2415,2410,2415,2410,1419
20240216,103900,679285325,2410,2410,2410,2410,0
20240216,103800,679285325,2410,2410,2410,2410,0
20240216,103700,679285325,2410,2410,2410,2410,1217
20240216,103600,676352355,2410,2410,2410,2405,985
20240216,103500,673979285,2410,2405,2410,2405,475
20240216,103400,672836855,2400,2405,2405,2400,3782
20240216,103300,663741195,2410,2400,2410,2400,2434
20240216,103200,657881595,2400,2400,2400,2400,511
20240216,103100,656655195,2405,2405,2405,2405,1000
20240216,103000,654250195,2405,2410,2410,2400,3610
20240216,102900,645576020,2410,2410,2410,2410,17
20240216,102800,645535050,2415,2410,2415,2410,23
20240216,102700,645479615,2410,2410,2410,2410,448
20240216,102600,644399935,2410,2410,2410,2405,158
20240216,102500,644019705,2410,2410,2410,2410,38
20240216,102400,643928125,2410,2410,2410,2410,475
20240216,102300,642783375,2410,2410,2410,2410,578
20240216,102200,641390395,2410,2405,2410,2405,107
20240216,102100,641132560,2410,2405,2410,2405,109
20240216,102000,640870165,2405,2405,2405,2405,91
20240216,101900,640651310,2405,2405,2410,2405,980
20240216,101800,638292745,2405,2400,2405,2400,128
20240216,101700,637985430,2405,2405,2405,2405,115
20240216,101600,637708855,2405,2405,2405,2405,401
20240216,101500,636744450,2405,2400,2405,2400,1517
20240216,101400,633098530,2400,2400,2400,2400,836
20240216,101300,631092130,2390,2390,2390,2390,1112
20240216,101200,628434450,2390,2415,2415,2390,16914
20240216,101100,587870095,2415,2415,2415,2410,1104
20240216,101000,585204150,2415,2410,2415,2410,778
20240216,100900,583329115,2420,2410,2420,2410,830
20240216,100800,581323495,2415,2420,2420,2415,1139
20240216,100700,578572690,2420,2420,2420,2420,529
20240216,100600,577292510,2420,2420,2420,2420,1029
20240216,100500,574802330,2415,2415,2415,2415,116
20240216,100400,574522190,2415,2405,2415,2405,2790
20240216,100300,567798270,2405,2410,2410,2405,1948
20240216,100200,563112000,2415,2420,2425,2415,2188
20240216,100100,557817040,2415,2410,2415,2410,3979
20240216,100000,548221530,2410,2415,2415,2405,17315
20240216,095900,506571210,2420,2415,2420,2415,1234
20240216,095800,503591090,2415,2405,2415,2400,4712
20240216,095700,492244125,2410,2405,2420,2400,7364
20240216,095600,474524900,2420,2420,2420,2400,22279
20240216,095500,420996330,2420,2430,2435,2415,9211
20240216,095400,398682695,2435,2450,2455,2435,4619
20240216,095300,387374625,2450,2455,2455,2435,29033
20240216,095200,316579450,2475,2470,2475,2455,4078
20240216,095100,306503310,2460,2465,2465,2460,2
20240216,095000,306498385,2470,2460,2475,2460,1812
20240216,094900,302034335,2460,2460,2470,2450,12224
20240216,094800,272025580,2475,2470,2475,2470,2652
20240216,094700,265471215,2470,2465,2475,2465,3578
20240216,094600,256642205,2465,2470,2470,2455,450
20240216,094500,255536395,2450,2475,2475,2450,5240
20240216,094400,242670330,2475,2500,2500,2450,21864
20240216,094300,188853790,2500,2510,2515,2500,1171
20240216,094200,185921210,2510,2510,2510,2510,0
20240216,094100,185921210,2510,2510,2510,2510,4
20240216,094000,185911170,2510,2500,2510,2500,1007
20240216,093900,183393575,2500,2500,2500,2500,503
20240216,093800,182136075,2500,2500,2510,2495,1501
20240216,093700,178387380,2510,2495,2510,2495,874
20240216,093600,176194600,2495,2505,2505,2495,10731
20240216,093500,149367075,2510,2510,2510,2505,451
20240216,093400,148236380,2510,2515,2525,2510,4006
20240216,093300,138169280,2525,2525,2525,2525,0
20240216,093200,138169280,2525,2525,2525,2510,96
20240216,093100,137926895,2515,2525,2530,2510,1683
20240216,093000,133689580,2525,2530,2530,2520,3210
20240216,092900,125590410,2535,2535,2535,2535,0
20240216,092800,125590410,2535,2535,2535,2535,701
20240216,092700,123813375,2540,2535,2540,2535,87
20240216,092600,123592825,2535,2535,2535,2535,1643
20240216,092500,119427820,2535,2535,2535,2535,13
20240216,092400,119394865,2535,2535,2535,2535,1
20240216,092300,119392330,2520,2520,2520,2520,1
20240216,092200,119389810,2535,2520,2535,2520,2
20240216,092100,119384755,2520,2525,2525,2520,526
20240216,092000,118058000,2525,2525,2525,2525,1
20240216,091900,118055475,2535,2535,2535,2535,0
20240216,091800,118055475,2535,2535,2535,2535,0
20240216,091700,118055475,2535,2535,2535,2535,1
20240216,091600,118052940,2540,2540,2540,2540,0
20240216,091500,118052940,2540,2530,2540,2520,1894
20240216,091400,113272690,2525,2530,2530,2525,60
20240216,091300,113120940,2530,2525,2530,2525,101
20240216,091200,112865910,2530,2530,2530,2525,538
20240216,091100,111507285,2530,2535,2535,2530,1983
20240216,091000,106490290,2540,2545,2545,2540,330
20240216,090900,105651940,2545,2545,2545,2545,1067
20240216,090800,102936425,2545,2540,2545,2540,11
20240216,090700,102908480,2540,2540,2540,2540,1379
20240216,090600,99405820,2525,2530,2530,2525,554
20240216,090500,98004620,2525,2535,2535,2525,1971
20240216,090400,93019480,2540,2540,2540,2540,3040
20240216,090300,85297880,2550,2545,2550,2545,610
20240216,090200,83742505,2540,2550,2550,2540,636
20240216,090100,82124970,2550,2550,2550,2550,101
20240216,090000,81867420,2550,2525,2565,2525,32394