stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,203400,1152508570,6420,6420,6420,6420,2155
20240215,203300,1152508570,6420,6420,6420,6420,0
20240215,203200,1152508570,6420,6420,6420,6420,0
20240215,203100,1152508570,6420,6420,6420,6420,0
20240215,203000,1152508570,6420,6420,6420,6420,0
20240215,202900,1152508570,6420,6420,6420,6420,0
20240215,202800,1152508570,6420,6420,6420,6420,0
20240215,202700,1152508570,6420,6420,6420,6420,0
20240215,202600,1152508570,6420,6420,6420,6420,0
20240215,202500,1152508570,6420,6420,6420,6420,0
20240215,202400,1152508570,6420,6420,6420,6420,0
20240215,202300,1152508570,6420,6420,6420,6420,0
20240215,202200,1152508570,6420,6420,6420,6420,0
20240215,202100,1152508570,6420,6420,6420,6420,0
20240215,202000,1152508570,6420,6420,6420,6420,0
20240215,201900,1152508570,6420,6420,6420,6420,0
20240215,201800,1152508570,6420,6420,6420,6420,0
20240215,201700,1152508570,6420,6420,6420,6420,0
20240215,201600,1152508570,6420,6420,6420,6420,0
20240215,201500,1152508570,6420,6420,6420,6420,0
20240215,201400,1152508570,6420,6420,6420,6420,0
20240215,201300,1152508570,6420,6420,6420,6420,0
20240215,201200,1152508570,6420,6420,6420,6420,0
20240215,201100,1152508570,6420,6420,6420,6420,0
20240215,201000,1152508570,6420,6420,6420,6420,0
20240215,200900,1152508570,6420,6420,6420,6420,0
20240215,200800,1152508570,6420,6420,6420,6420,0
20240215,200700,1152508570,6420,6420,6420,6420,0
20240215,200600,1152508570,6420,6420,6420,6420,0
20240215,200500,1152508570,6420,6420,6420,6420,0
20240215,200400,1152508570,6420,6420,6420,6420,2155
20240215,200300,1152508570,6420,6420,6420,6420,0
20240215,200200,1152508570,6420,6420,6420,6420,0
20240215,200100,1152508570,6420,6420,6420,6420,0
20240215,200000,1152508570,6420,6420,6420,6420,0
20240215,195900,1152508570,6420,6420,6420,6420,0
20240215,195800,1152508570,6420,6420,6420,6420,0
20240215,195700,1152508570,6420,6420,6420,6420,0
20240215,195600,1152508570,6420,6420,6420,6420,0
20240215,195500,1152508570,6420,6420,6420,6420,0
20240215,195400,1152508570,6420,6420,6420,6420,0
20240215,195300,1152508570,6420,6420,6420,6420,0
20240215,195200,1152508570,6420,6420,6420,6420,0
20240215,195100,1152508570,6420,6420,6420,6420,0
20240215,195000,1152508570,6420,6420,6420,6420,0
20240215,194900,1152508570,6420,6420,6420,6420,0
20240215,194800,1152508570,6420,6420,6420,6420,0
20240215,194700,1152508570,6420,6420,6420,6420,0
20240215,194600,1152508570,6420,6420,6420,6420,0
20240215,194500,1152508570,6420,6420,6420,6420,0
20240215,194400,1152508570,6420,6420,6420,6420,0
20240215,194300,1152508570,6420,6420,6420,6420,0
20240215,194200,1152508570,6420,6420,6420,6420,0
20240215,194100,1152508570,6420,6420,6420,6420,0
20240215,194000,1152508570,6420,6420,6420,6420,0
20240215,193900,1152508570,6420,6420,6420,6420,0
20240215,193800,1152508570,6420,6420,6420,6420,0
20240215,193700,1152508570,6420,6420,6420,6420,0
20240215,193600,1152508570,6420,6420,6420,6420,0
20240215,193500,1152508570,6420,6420,6420,6420,0
20240215,193400,1152508570,6420,6420,6420,6420,2155
20240215,193300,1152508570,6420,6420,6420,6420,0
20240215,193200,1152508570,6420,6420,6420,6420,0
20240215,193100,1152508570,6420,6420,6420,6420,0
20240215,193000,1152508570,6420,6420,6420,6420,0
20240215,192900,1152508570,6420,6420,6420,6420,0
20240215,192800,1152508570,6420,6420,6420,6420,0
20240215,192700,1152508570,6420,6420,6420,6420,0
20240215,192600,1152508570,6420,6420,6420,6420,0
20240215,192500,1152508570,6420,6420,6420,6420,0
20240215,192400,1152508570,6420,6420,6420,6420,0
20240215,192300,1152508570,6420,6420,6420,6420,0
20240215,192200,1152508570,6420,6420,6420,6420,0
20240215,192100,1152508570,6420,6420,6420,6420,0
20240215,192000,1152508570,6420,6420,6420,6420,0
20240215,191900,1152508570,6420,6420,6420,6420,0
20240215,191800,1152508570,6420,6420,6420,6420,0
20240215,191700,1152508570,6420,6420,6420,6420,0
20240215,191600,1152508570,6420,6420,6420,6420,0
20240215,191500,1152508570,6420,6420,6420,6420,0
20240215,191400,1152508570,6420,6420,6420,6420,0
20240215,191300,1152508570,6420,6420,6420,6420,0
20240215,191200,1152508570,6420,6420,6420,6420,0
20240215,191100,1152508570,6420,6420,6420,6420,0
20240215,191000,1152508570,6420,6420,6420,6420,0
20240215,190900,1152508570,6420,6420,6420,6420,0
20240215,190800,1152508570,6420,6420,6420,6420,0
20240215,190700,1152508570,6420,6420,6420,6420,0
20240215,190600,1152508570,6420,6420,6420,6420,0
20240215,190500,1152508570,6420,6420,6420,6420,0
20240215,190400,1152508570,6420,6420,6420,6420,2155
20240215,190300,1152508570,6420,6420,6420,6420,0
20240215,190200,1152508570,6420,6420,6420,6420,0
20240215,190100,1152508570,6420,6420,6420,6420,0
20240215,190000,1152508570,6420,6420,6420,6420,0
20240215,185900,1152508570,6420,6420,6420,6420,0
20240215,185800,1152508570,6420,6420,6420,6420,0
20240215,185700,1152508570,6420,6420,6420,6420,0
20240215,185600,1152508570,6420,6420,6420,6420,0
20240215,185500,1152508570,6420,6420,6420,6420,0
20240215,185400,1152508570,6420,6420,6420,6420,0
20240215,185300,1152508570,6420,6420,6420,6420,0
20240215,185200,1152508570,6420,6420,6420,6420,0
20240215,185100,1152508570,6420,6420,6420,6420,0
20240215,185000,1152508570,6420,6420,6420,6420,0
20240215,184900,1152508570,6420,6420,6420,6420,0
20240215,184800,1152508570,6420,6420,6420,6420,0
20240215,184700,1152508570,6420,6420,6420,6420,0
20240215,184600,1152508570,6420,6420,6420,6420,0
20240215,184500,1152508570,6420,6420,6420,6420,0
20240215,184400,1152508570,6420,6420,6420,6420,0
20240215,184300,1152508570,6420,6420,6420,6420,0
20240215,184200,1152508570,6420,6420,6420,6420,0
20240215,184100,1152508570,6420,6420,6420,6420,0
20240215,184000,1152508570,6420,6420,6420,6420,0
20240215,183900,1152508570,6420,6420,6420,6420,0
20240215,183800,1152508570,6420,6420,6420,6420,0
20240215,183700,1152508570,6420,6420,6420,6420,0
20240215,183600,1152508570,6420,6420,6420,6420,0
20240215,183500,1152508570,6420,6420,6420,6420,0
20240215,183400,1152508570,6420,6420,6420,6420,2155
20240215,183300,1152508570,6420,6420,6420,6420,0
20240215,183200,1152508570,6420,6420,6420,6420,0
20240215,183100,1152508570,6420,6420,6420,6420,0
20240215,183000,1152508570,6420,6420,6420,6420,0
20240215,182900,1152508570,6420,6420,6420,6420,0
20240215,182800,1152508570,6420,6420,6420,6420,0
20240215,182700,1152508570,6420,6420,6420,6420,0
20240215,182600,1152508570,6420,6420,6420,6420,0
20240215,182500,1152508570,6420,6420,6420,6420,0
20240215,182400,1152508570,6420,6420,6420,6420,0
20240215,182300,1152508570,6420,6420,6420,6420,0
20240215,182200,1152508570,6420,6420,6420,6420,0
20240215,182100,1152508570,6420,6420,6420,6420,0
20240215,182000,1152508570,6420,6420,6420,6420,0
20240215,181900,1152508570,6420,6420,6420,6420,0
20240215,181800,1152508570,6420,6420,6420,6420,0
20240215,181700,1152508570,6420,6420,6420,6420,0
20240215,181600,1152508570,6420,6420,6420,6420,0
20240215,181500,1152508570,6420,6420,6420,6420,0
20240215,181400,1152508570,6420,6420,6420,6420,0
20240215,181300,1152508570,6420,6420,6420,6420,0
20240215,181200,1152508570,6420,6420,6420,6420,0
20240215,181100,1152508570,6420,6420,6420,6420,0
20240215,181000,1152508570,6420,6420,6420,6420,0
20240215,180900,1152508570,6420,6420,6420,6420,0
20240215,180800,1152508570,6420,6420,6420,6420,0
20240215,180700,1152508570,6420,6420,6420,6420,0
20240215,180600,1152508570,6420,6420,6420,6420,0
20240215,180500,1152508570,6420,6420,6420,6420,0
20240215,180400,1152508570,6420,6420,6420,6420,2155
20240215,180300,1152508570,6420,6420,6420,6420,0
20240215,180200,1152508570,6420,6420,6420,6420,0
20240215,180100,1152508570,6420,6420,6420,6420,0
20240215,180000,1152508570,6420,6420,6420,6420,0
20240215,175900,1152508570,6420,6420,6420,6420,0
20240215,175800,1152508570,6420,6420,6420,6420,0
20240215,175700,1152508570,6420,6420,6420,6420,0
20240215,175600,1152508570,6420,6420,6420,6420,0
20240215,175500,1152508570,6420,6420,6420,6420,0
20240215,175400,1152508570,6420,6420,6420,6420,0
20240215,175300,1152508570,6420,6420,6420,6420,0
20240215,175200,1152508570,6420,6420,6420,6420,0
20240215,175100,1152508570,6420,6420,6420,6420,0
20240215,175000,1152508570,6420,6420,6420,6420,0
20240215,174900,1152508570,6420,6420,6420,6420,0
20240215,174800,1152508570,6420,6420,6420,6420,0
20240215,174700,1152508570,6420,6420,6420,6420,0
20240215,174600,1152508570,6420,6420,6420,6420,0
20240215,174500,1152508570,6420,6420,6420,6420,0
20240215,174400,1152508570,6420,6420,6420,6420,0
20240215,174300,1152508570,6420,6420,6420,6420,0
20240215,174200,1152508570,6420,6420,6420,6420,0
20240215,174100,1152508570,6420,6420,6420,6420,0
20240215,174000,1152508570,6420,6420,6420,6420,0
20240215,173900,1152508570,6420,6420,6420,6420,0
20240215,173800,1152508570,6420,6420,6420,6420,0
20240215,173700,1152508570,6420,6420,6420,6420,0
20240215,173600,1152508570,6420,6420,6420,6420,0
20240215,173500,1152508570,6420,6420,6420,6420,0
20240215,173400,1152508570,6420,6420,6420,6420,2155
20240215,173300,1152508570,6420,6420,6420,6420,0
20240215,173200,1152508570,6420,6420,6420,6420,0
20240215,173100,1152508570,6420,6420,6420,6420,0
20240215,173000,1152508570,6420,6420,6420,6420,0
20240215,172900,1152508570,6420,6420,6420,6420,0
20240215,172800,1152508570,6420,6420,6420,6420,0
20240215,172700,1152508570,6420,6420,6420,6420,0
20240215,172600,1152508570,6420,6420,6420,6420,0
20240215,172500,1152508570,6420,6420,6420,6420,0
20240215,172400,1152508570,6420,6420,6420,6420,0
20240215,172300,1152508570,6420,6420,6420,6420,0
20240215,172200,1152508570,6420,6420,6420,6420,0
20240215,172100,1152508570,6420,6420,6420,6420,0
20240215,172000,1152508570,6420,6420,6420,6420,0
20240215,171900,1152508570,6420,6420,6420,6420,0
20240215,171800,1152508570,6420,6420,6420,6420,0
20240215,171700,1152508570,6420,6420,6420,6420,0
20240215,171600,1152508570,6420,6420,6420,6420,0
20240215,171500,1152508570,6420,6420,6420,6420,0
20240215,171400,1152508570,6420,6420,6420,6420,0
20240215,171300,1152508570,6420,6420,6420,6420,0
20240215,171200,1152508570,6420,6420,6420,6420,0
20240215,171100,1152508570,6420,6420,6420,6420,0
20240215,171000,1152508570,6420,6420,6420,6420,0
20240215,170900,1152508570,6420,6420,6420,6420,0
20240215,170800,1152508570,6420,6420,6420,6420,0
20240215,170700,1152508570,6420,6420,6420,6420,0
20240215,170600,1152508570,6420,6420,6420,6420,0
20240215,170500,1152508570,6420,6420,6420,6420,0
20240215,170400,1152508570,6420,6420,6420,6420,2155
20240215,170300,1152508570,6420,6420,6420,6420,0
20240215,170200,1152508570,6420,6420,6420,6420,0
20240215,170100,1152508570,6420,6420,6420,6420,0
20240215,170000,1152508570,6420,6420,6420,6420,0
20240215,165900,1152508570,6420,6420,6420,6420,0
20240215,165800,1152508570,6420,6420,6420,6420,0
20240215,165700,1152508570,6420,6420,6420,6420,0
20240215,165600,1152508570,6420,6420,6420,6420,0
20240215,165500,1152508570,6420,6420,6420,6420,0
20240215,165400,1152508570,6420,6420,6420,6420,0
20240215,165300,1152508570,6420,6420,6420,6420,0
20240215,165200,1152508570,6420,6420,6420,6420,0
20240215,165100,1152508570,6420,6420,6420,6420,0
20240215,165000,1152508570,6420,6420,6420,6420,0
20240215,164900,1152508570,6420,6420,6420,6420,0
20240215,164800,1152508570,6420,6420,6420,6420,0
20240215,164700,1152508570,6420,6420,6420,6420,0
20240215,164600,1152508570,6420,6420,6420,6420,0
20240215,164500,1152508570,6420,6420,6420,6420,0
20240215,164400,1152508570,6420,6420,6420,6420,0
20240215,164300,1152508570,6420,6420,6420,6420,0
20240215,164200,1152508570,6420,6420,6420,6420,0
20240215,164100,1152508570,6420,6420,6420,6420,0
20240215,164000,1152508570,6420,6420,6420,6420,0
20240215,163900,1152508570,6420,6420,6420,6420,0
20240215,163800,1152508570,6420,6420,6420,6420,0
20240215,163700,1152508570,6420,6420,6420,6420,0
20240215,163600,1152508570,6420,6420,6420,6420,0
20240215,163500,1152508570,6420,6420,6420,6420,0
20240215,163400,1152508570,6420,6420,6420,6420,2155
20240215,163300,1152508570,6420,6420,6420,6420,0
20240215,163200,1152508570,6420,6420,6420,6420,0
20240215,163100,1152508570,6420,6420,6420,6420,0
20240215,163000,1152508570,6420,6420,6420,6420,0
20240215,162900,1152508570,6420,6420,6420,6420,0
20240215,162800,1152508570,6420,6420,6420,6420,0
20240215,162700,1152508570,6420,6420,6420,6420,0
20240215,162600,1152508570,6420,6420,6420,6420,0
20240215,162500,1152508570,6420,6420,6420,6420,0
20240215,162400,1152508570,6420,6420,6420,6420,0
20240215,162300,1152508570,6420,6420,6420,6420,0
20240215,162200,1152508570,6420,6420,6420,6420,0
20240215,162100,1152508570,6420,6420,6420,6420,0
20240215,162000,1152508570,6420,6420,6420,6420,0
20240215,161900,1152508570,6420,6420,6420,6420,0
20240215,161800,1152508570,6420,6420,6420,6420,0
20240215,161700,1152508570,6420,6420,6420,6420,0
20240215,161600,1152508570,6420,6420,6420,6420,0
20240215,161500,1152508570,6420,6420,6420,6420,0
20240215,161400,1152508570,6420,6420,6420,6420,0
20240215,161300,1152508570,6420,6420,6420,6420,0
20240215,161200,1152508570,6420,6420,6420,6420,0
20240215,161100,1152508570,6420,6420,6420,6420,0
20240215,161000,1152508570,6420,6420,6420,6420,0
20240215,160900,1152508570,6420,6420,6420,6420,0
20240215,160800,1152508570,6420,6420,6420,6420,0
20240215,160700,1152508570,6420,6420,6420,6420,0
20240215,160600,1152508570,6420,6420,6420,6420,0
20240215,160500,1152508570,6420,6420,6420,6420,0
20240215,160400,1152508570,6420,6420,6420,6420,2155
20240215,160300,1152508570,6420,6420,6420,6420,0
20240215,160200,1152508570,6420,6420,6420,6420,0
20240215,160100,1152508570,6420,6420,6420,6420,0
20240215,160000,1152508570,6420,6420,6420,6420,0
20240215,155900,1152508570,6420,6420,6420,6420,0
20240215,155800,1152508570,6420,6420,6420,6420,0
20240215,155700,1152508570,6420,6420,6420,6420,0
20240215,155600,1152508570,6420,6420,6420,6420,0
20240215,155500,1152508570,6420,6420,6420,6420,0
20240215,155400,1152508570,6420,6420,6420,6420,0
20240215,155300,1152508570,6420,6420,6420,6420,0
20240215,155200,1152508570,6420,6420,6420,6420,0
20240215,155100,1152508570,6420,6420,6420,6420,0
20240215,155000,1152508570,6420,6420,6420,6420,0
20240215,154900,1152508570,6420,6420,6420,6420,0
20240215,154800,1152508570,6420,6420,6420,6420,0
20240215,154700,1152508570,6420,6420,6420,6420,0
20240215,154600,1152508570,6420,6420,6420,6420,0
20240215,154500,1152508570,6420,6420,6420,6420,0
20240215,154400,1152508570,6420,6420,6420,6420,0
20240215,154300,1152508570,6420,6420,6420,6420,0
20240215,154200,1152508570,6420,6420,6420,6420,0
20240215,154100,1152508570,6420,6420,6420,6420,0
20240215,154000,1152508570,6420,6420,6420,6420,0
20240215,153900,1152508570,6420,6420,6420,6420,0
20240215,153800,1152508570,6420,6420,6420,6420,0
20240215,153700,1152508570,6420,6420,6420,6420,0
20240215,153600,1152508570,6420,6420,6420,6420,0
20240215,153500,1152508570,6420,6420,6420,6420,0
20240215,153400,1152508570,6420,6420,6420,6420,2155
20240215,153300,1152508570,6420,6420,6420,6420,0
20240215,153200,1152508570,6420,6420,6420,6420,0
20240215,153100,1152508570,6420,6420,6420,6420,0
20240215,153000,1152508570,6420,6420,6420,6420,2155
20240215,152900,1138673470,6420,6420,6420,6420,0
20240215,152800,1138673470,6420,6420,6420,6420,0
20240215,152700,1138673470,6420,6420,6420,6420,0
20240215,152600,1138673470,6420,6420,6420,6420,0
20240215,152500,1138673470,6420,6420,6420,6420,0
20240215,152400,1138673470,6420,6420,6420,6420,0
20240215,152300,1138673470,6420,6420,6420,6420,0
20240215,152200,1138673470,6420,6420,6420,6420,0
20240215,152100,1138673470,6420,6420,6420,6420,0
20240215,152000,1138673470,6420,6420,6420,6420,0
20240215,151900,1138673470,6420,6410,6440,6410,793
20240215,151800,1133580610,6430,6420,6430,6410,4782
20240215,151700,1102883210,6410,6410,6410,6410,6
20240215,151600,1102844750,6420,6420,6420,6420,101
20240215,151500,1102196330,6420,6420,6420,6420,103
20240215,151400,1101535070,6410,6410,6410,6410,36
20240215,151300,1101304310,6420,6420,6420,6420,11
20240215,151200,1101233690,6420,6420,6420,6420,46
20240215,151100,1100938370,6420,6420,6420,6420,927
20240215,151000,1094987030,6420,6420,6420,6420,0
20240215,150900,1094987030,6420,6430,6430,6420,122
20240215,150800,1094202780,6430,6430,6430,6430,1
20240215,150700,1094196350,6430,6430,6430,6430,8
20240215,150600,1094144910,6430,6420,6430,6420,788
20240215,150500,1089084950,6420,6420,6440,6420,251
20240215,150400,1087471360,6420,6420,6420,6420,1534
20240215,150300,1077623080,6430,6430,6430,6430,3
20240215,150200,1077603790,6430,6430,6430,6430,6
20240215,150100,1077565210,6430,6430,6430,6430,144
20240215,150000,1076639290,6440,6450,6450,6440,316
20240215,145900,1074604230,6440,6440,6450,6440,87
20240215,145800,1074043780,6450,6450,6450,6450,0
20240215,145700,1074043780,6450,6450,6450,6450,0
20240215,145600,1074043780,6450,6450,6450,6450,18
20240215,145500,1073927680,6430,6430,6430,6430,0
20240215,145400,1073927680,6430,6430,6430,6430,0
20240215,145300,1073927680,6430,6450,6450,6430,2140
20240215,145200,1060157340,6450,6450,6450,6450,0
20240215,145100,1060157340,6450,6450,6450,6450,40
20240215,145000,1059899340,6450,6450,6450,6440,396
20240215,144900,1057346550,6450,6450,6450,6450,13
20240215,144800,1057262700,6450,6450,6450,6450,8
20240215,144700,1057211100,6450,6440,6450,6440,219
20240215,144600,1055799050,6450,6460,6460,6450,11
20240215,144500,1055728000,6450,6450,6450,6450,100
20240215,144400,1055083000,6460,6460,6460,6450,1027
20240215,144300,1048458580,6460,6460,6460,6460,0
20240215,144200,1048458580,6460,6460,6460,6460,683
20240215,144100,1044046400,6460,6450,6460,6450,46
20240215,144000,1043749290,6450,6450,6450,6450,0
20240215,143900,1043749290,6450,6450,6450,6450,20
20240215,143800,1043620290,6440,6450,6450,6440,2500
20240215,143700,1027519130,6460,6460,6460,6460,767
20240215,143600,1022564310,6460,6460,6460,6460,2793
20240215,143500,1004521530,6440,6440,6440,6440,0
20240215,143400,1004521530,6440,6440,6440,6440,0
20240215,143300,1004521530,6440,6440,6440,6440,0
20240215,143200,1004521530,6440,6440,6440,6440,0
20240215,143100,1004521530,6440,6440,6440,6440,6
20240215,143000,1004482890,6440,6440,6440,6440,29
20240215,142900,1004296130,6440,6440,6440,6440,30
20240215,142800,1004102930,6440,6440,6440,6440,0
20240215,142700,1004102930,6440,6460,6460,6440,30
20240215,142600,1003909230,6460,6460,6460,6460,1
20240215,142500,1003902770,6460,6470,6470,6460,506
20240215,142400,1000634000,6470,6440,6470,6440,2006
20240215,142300,987684740,6430,6430,6430,6430,10
20240215,142200,987620440,6430,6430,6430,6430,0
20240215,142100,987620440,6430,6430,6430,6430,601
20240215,142000,983756010,6440,6430,6440,6430,24
20240215,141900,983601670,6430,6430,6440,6430,297
20240215,141800,981689210,6430,6430,6430,6430,318
20240215,141700,979644470,6440,6440,6440,6440,0
20240215,141600,979644470,6440,6440,6440,6440,0
20240215,141500,979644470,6440,6440,6440,6440,51
20240215,141400,979316030,6440,6440,6440,6440,0
20240215,141300,979316030,6440,6440,6440,6440,1
20240215,141200,979309590,6420,6420,6420,6420,0
20240215,141100,979309590,6420,6420,6420,6420,0
20240215,141000,979309590,6420,6420,6420,6420,0
20240215,140900,979309590,6420,6420,6420,6420,1200
20240215,140800,971605590,6420,6420,6420,6420,0
20240215,140700,971605590,6420,6420,6420,6420,0
20240215,140600,971605590,6420,6430,6430,6420,230
20240215,140500,970128150,6440,6440,6440,6440,70
20240215,140400,969677350,6440,6440,6440,6440,594
20240215,140300,965851990,6430,6430,6430,6430,0
20240215,140200,965851990,6430,6430,6430,6430,400
20240215,140100,963279990,6430,6430,6430,6430,0
20240215,140000,963279990,6430,6430,6430,6430,52
20240215,135900,962945630,6430,6440,6440,6430,7
20240215,135800,962900580,6440,6440,6450,6430,68
20240215,135700,962462210,6450,6450,6450,6440,80
20240215,135600,961946240,6450,6450,6450,6440,25
20240215,135500,961785000,6450,6460,6460,6450,2
20240215,135400,961772090,6450,6430,6450,6430,3500
20240215,135300,939209720,6430,6430,6430,6430,0
20240215,135200,939209720,6430,6430,6430,6430,0
20240215,135100,939209720,6430,6430,6430,6430,1
20240215,135000,939203290,6430,6430,6430,6430,117
20240215,134900,938450980,6440,6440,6440,6440,1
20240215,134800,938444540,6430,6430,6430,6430,23
20240215,134700,938296650,6420,6430,6430,6420,25
20240215,134600,938136120,6430,6430,6430,6430,1
20240215,134500,938129690,6450,6430,6450,6430,427
20240215,134400,935380050,6440,6430,6440,6430,1158
20240215,134300,927922890,6420,6420,6420,6420,50
20240215,134200,927601890,6420,6420,6420,6420,86
20240215,134100,927049770,6420,6410,6420,6410,35
20240215,134000,926825410,6420,6410,6420,6410,2314
20240215,133900,911969560,6410,6410,6410,6410,0
20240215,133800,911969560,6410,6400,6410,6400,1237
20240215,133700,904052630,6400,6400,6400,6400,150
20240215,133600,903092630,6400,6400,6400,6400,3
20240215,133500,903073430,6400,6400,6400,6400,494
20240215,133400,899911830,6400,6400,6400,6400,501
20240215,133300,896705430,6400,6400,6400,6400,0
20240215,133200,896705430,6400,6400,6400,6400,0
20240215,133100,896705430,6400,6400,6400,6400,0
20240215,133000,896705430,6400,6400,6400,6400,324
20240215,132900,894631830,6400,6400,6400,6400,543
20240215,132800,891156630,6400,6400,6410,6400,395
20240215,132700,888624840,6400,6400,6400,6400,50
20240215,132600,888304840,6400,6400,6400,6400,300
20240215,132500,886384840,6400,6400,6400,6400,0
20240215,132400,886384840,6400,6400,6400,6400,1066
20240215,132300,879562440,6410,6400,6410,6400,119
20240215,132200,878799840,6400,6420,6420,6400,402
20240215,132100,876226010,6400,6410,6410,6400,2220
20240215,132000,862008420,6410,6420,6420,6410,122
20240215,131900,861225340,6430,6430,6430,6420,120
20240215,131800,860454880,6430,6420,6430,6420,101
20240215,131700,859806450,6420,6420,6420,6420,95
20240215,131600,859196550,6420,6420,6420,6420,31
20240215,131500,858997530,6420,6420,6420,6420,3
20240215,131400,858978270,6410,6410,6410,6410,0
20240215,131300,858978270,6410,6410,6410,6410,2
20240215,131200,858965450,6410,6420,6420,6410,102
20240215,131100,858311620,6420,6420,6420,6410,169
20240215,131000,857226740,6420,6420,6420,6420,10
20240215,130900,857162540,6420,6420,6420,6420,10
20240215,130800,857098340,6400,6400,6400,6400,0
20240215,130700,857098340,6400,6410,6410,6400,1729
20240215,130600,846028530,6410,6410,6410,6410,0
20240215,130500,846028530,6410,6410,6410,6410,51
20240215,130400,845701620,6410,6410,6410,6410,20
20240215,130300,845573420,6410,6410,6410,6410,70
20240215,130200,845124720,6440,6440,6440,6440,0
20240215,130100,845124720,6440,6440,6440,6440,0
20240215,130000,845124720,6440,6440,6440,6440,1112
20240215,125900,837963440,6440,6400,6440,6400,2940
20240215,125800,819071500,6400,6420,6420,6400,2020
20240215,125700,806137170,6420,6400,6420,6400,73
20240215,125600,805669350,6410,6410,6410,6410,11
20240215,125500,805598840,6410,6410,6410,6410,211
20240215,125400,804246330,6410,6410,6410,6410,0
20240215,125300,804246330,6410,6420,6420,6410,1779
20240215,125200,792841940,6420,6420,6420,6420,0
20240215,125100,792841940,6420,6420,6420,6420,90
20240215,125000,792264140,6410,6410,6410,6410,552
20240215,124900,788725820,6410,6410,6410,6410,0
20240215,124800,788725820,6410,6420,6420,6410,50
20240215,124700,788405220,6420,6420,6420,6420,1
20240215,124600,788398800,6420,6420,6420,6420,0
20240215,124500,788398800,6420,6420,6420,6420,0
20240215,124400,788398800,6420,6420,6420,6420,137
20240215,124300,787519260,6420,6410,6420,6410,515
20240215,124200,784215110,6410,6410,6410,6410,0
20240215,124100,784215110,6410,6410,6410,6410,0
20240215,124000,784215110,6410,6410,6410,6410,714
20240215,123900,779638370,6420,6420,6420,6420,51
20240215,123800,779310950,6420,6430,6430,6420,727
20240215,123700,774643040,6430,6430,6430,6430,0
20240215,123600,774643040,6430,6420,6430,6420,4
20240215,123500,774617350,6420,6420,6420,6420,0
20240215,123400,774617350,6420,6420,6420,6420,0
20240215,123300,774617350,6420,6420,6420,6420,0
20240215,123200,774617350,6420,6420,6420,6420,1
20240215,123100,774610930,6410,6410,6410,6410,0
20240215,123000,774610930,6410,6410,6410,6410,330
20240215,122900,772495630,6420,6420,6420,6420,138
20240215,122800,771609670,6420,6420,6420,6420,0
20240215,122700,771609670,6420,6420,6420,6420,0
20240215,122600,771609670,6420,6420,6420,6420,1000
20240215,122500,765189670,6430,6430,6430,6430,0
20240215,122400,765189670,6430,6430,6430,6430,20
20240215,122300,765061070,6430,6430,6430,6430,18
20240215,122200,764945330,6420,6420,6420,6420,101
20240215,122100,764296910,6410,6410,6410,6410,50
20240215,122000,763976410,6410,6410,6410,6410,0
20240215,121900,763976410,6410,6410,6410,6410,0
20240215,121800,763976410,6410,6410,6410,6410,0
20240215,121700,763976410,6410,6410,6410,6410,48
20240215,121600,763668730,6410,6420,6420,6410,247
20240215,121500,762083450,6430,6440,6440,6430,137
20240215,121400,761202440,6430,6430,6430,6430,853
20240215,121300,755717650,6430,6430,6430,6430,0
20240215,121200,755717650,6430,6430,6430,6430,100
20240215,121100,755074650,6440,6440,6440,6440,7
20240215,121000,755029570,6430,6430,6430,6430,227
20240215,120900,753569960,6430,6430,6430,6430,0
20240215,120800,753569960,6430,6430,6430,6430,25
20240215,120700,753409210,6440,6440,6440,6440,0
20240215,120600,753409210,6440,6440,6440,6440,686
20240215,120500,748991370,6440,6440,6440,6440,100
20240215,120400,748347370,6460,6440,6460,6440,100
20240215,120300,747703260,6440,6440,6440,6440,30
20240215,120200,747510060,6440,6440,6440,6440,0
20240215,120100,747510060,6440,6440,6440,6440,7
20240215,120000,747464980,6430,6430,6430,6430,0
20240215,115900,747464980,6430,6430,6430,6430,0
20240215,115800,747464980,6430,6430,6430,6430,0
20240215,115700,747464980,6430,6430,6430,6430,5
20240215,115600,747432830,6430,6450,6460,6430,516
20240215,115500,744101950,6460,6430,6460,6370,15066
20240215,115400,647621050,6430,6430,6430,6430,300
20240215,115300,645692050,6430,6430,6430,6430,0
20240215,115200,645692050,6430,6430,6430,6430,0
20240215,115100,645692050,6430,6430,6430,6430,0
20240215,115000,645692050,6430,6440,6440,6430,901
20240215,114900,639889620,6440,6450,6450,6440,368
20240215,114800,637519400,6450,6450,6450,6450,353
20240215,114700,635242550,6450,6450,6450,6450,221
20240215,114600,633817100,6450,6450,6450,6450,240
20240215,114500,632269100,6450,6450,6450,6450,0
20240215,114400,632269100,6450,6450,6450,6450,3
20240215,114300,632249750,6450,6430,6450,6430,656
20240215,114200,628019860,6440,6440,6440,6440,99
20240215,114100,627382300,6440,6440,6440,6440,0
20240215,114000,627382300,6440,6440,6440,6440,1
20240215,113900,627375860,6440,6440,6440,6440,0
20240215,113800,627375860,6440,6420,6440,6420,61
20240215,113700,626983620,6430,6430,6430,6430,95
20240215,113600,626372770,6430,6430,6430,6430,558
20240215,113500,622784830,6430,6430,6430,6430,365
20240215,113400,620437880,6430,6430,6430,6430,30
20240215,113300,620244980,6430,6430,6430,6430,0
20240215,113200,620244980,6430,6420,6430,6420,154
20240215,113100,619256270,6430,6430,6430,6430,1
20240215,113000,619249840,6430,6430,6430,6430,0
20240215,112900,619249840,6430,6420,6430,6420,406
20240215,112800,616643300,6420,6420,6420,6420,0
20240215,112700,616643300,6420,6420,6420,6420,68
20240215,112600,616206740,6420,6420,6420,6420,0
20240215,112500,616206740,6420,6420,6420,6420,0
20240215,112400,616206740,6420,6420,6420,6420,0
20240215,112300,616206740,6420,6420,6420,6420,0
20240215,112200,616206740,6420,6420,6420,6420,80
20240215,112100,615693140,6420,6420,6420,6420,1
20240215,112000,615686720,6430,6430,6430,6430,1
20240215,111900,615680290,6430,6430,6430,6430,131
20240215,111800,614837960,6430,6420,6430,6420,3
20240215,111700,614818690,6420,6420,6420,6420,0
20240215,111600,614818690,6420,6420,6420,6420,143
20240215,111500,613900630,6420,6420,6420,6420,248
20240215,111400,612308470,6410,6410,6410,6410,158
20240215,111300,611295690,6410,6430,6430,6410,15
20240215,111200,611199310,6430,6430,6430,6430,15
20240215,111100,611102860,6410,6410,6410,6410,0
20240215,111000,611102860,6410,6410,6410,6410,0
20240215,110900,611102860,6410,6420,6420,6410,241
20240215,110800,609557740,6410,6410,6410,6410,36
20240215,110700,609326980,6410,6410,6410,6410,5
20240215,110600,609294930,6400,6440,6440,6400,6679
20240215,110500,566476540,6440,6440,6440,6440,20
20240215,110400,566347740,6440,6440,6440,6440,0
20240215,110300,566347740,6440,6440,6440,6440,264
20240215,110200,564647580,6420,6420,6420,6420,2
20240215,110100,564634740,6440,6440,6440,6440,0
20240215,110000,564634740,6440,6430,6440,6430,25
20240215,105900,564473800,6430,6430,6430,6430,4
20240215,105800,564448080,6420,6420,6420,6420,654
20240215,105700,560249400,6420,6420,6420,6420,0
20240215,105600,560249400,6420,6420,6420,6420,0
20240215,105500,560249400,6420,6440,6440,6420,342
20240215,105400,558051500,6440,6440,6440,6440,54
20240215,105300,557703740,6430,6420,6430,6420,39
20240215,105200,557453060,6420,6420,6420,6420,604
20240215,105100,553575380,6420,6440,6440,6420,2221
20240215,105000,539307950,6450,6450,6450,6450,0
20240215,104900,539307950,6450,6450,6450,6450,2
20240215,104800,539295050,6450,6450,6450,6450,0
20240215,104700,539295050,6450,6450,6450,6450,9
20240215,104600,539237000,6450,6450,6450,6450,0
20240215,104500,539237000,6450,6450,6450,6450,1
20240215,104400,539230550,6450,6450,6450,6450,12
20240215,104300,539153150,6450,6450,6450,6450,3
20240215,104200,539133800,6450,6450,6450,6450,86
20240215,104100,538579100,6450,6440,6450,6440,800
20240215,104000,533420110,6440,6440,6440,6440,6
20240215,103900,533381470,6440,6440,6440,6440,1
20240215,103800,533375030,6440,6440,6440,6440,1
20240215,103700,533368590,6440,6440,6440,6440,36
20240215,103600,533136750,6450,6450,6450,6450,37
20240215,103500,532898100,6450,6450,6450,6450,0
20240215,103400,532898100,6450,6450,6450,6450,8
20240215,103300,532846500,6450,6430,6450,6430,2127
20240215,103200,519168250,6430,6430,6430,6430,1
20240215,103100,519161820,6430,6430,6430,6430,2
20240215,103000,519148960,6420,6420,6420,6420,13
20240215,102900,519065500,6420,6420,6420,6420,1628
20240215,102800,508613740,6430,6430,6430,6430,427
20240215,102700,505868130,6430,6430,6430,6430,0
20240215,102600,505868130,6430,6430,6430,6430,0
20240215,102500,505868130,6430,6430,6430,6430,10
20240215,102400,505803830,6430,6430,6430,6420,27
20240215,102300,505630320,6420,6420,6430,6420,60
20240215,102200,505244820,6410,6420,6420,6410,576
20240215,102100,501552340,6430,6420,6430,6420,12
20240215,102000,501475290,6420,6430,6430,6420,1632
20240215,101900,490997840,6420,6430,6430,6420,21
20240215,101800,490863010,6430,6430,6430,6430,190
20240215,101700,489641310,6430,6430,6430,6430,593
20240215,101600,485828320,6430,6440,6440,6430,3877
20240215,101500,460883060,6450,6450,6470,6450,130
20240215,101400,460044540,6470,6470,6470,6450,1185
20240215,101300,452400720,6470,6470,6470,6470,1
20240215,101200,452394250,6470,6460,6470,6460,13
20240215,101100,452310260,6460,6450,6460,6450,511
20240215,101000,449009300,6480,6450,6480,6440,1003
20240215,100900,442543220,6460,6480,6480,6460,59
20240215,100800,442161760,6480,6480,6480,6460,254
20240215,100700,440515880,6480,6470,6480,6470,2
20240215,100600,440502930,6450,6460,6460,6450,2185
20240215,100500,426388270,6460,6500,6500,6460,22
20240215,100400,426245310,6480,6490,6490,6480,126
20240215,100300,425427620,6480,6480,6490,6480,52
20240215,100200,425090650,6490,6490,6490,6480,309
20240215,100100,423088300,6490,6500,6500,6440,3120
20240215,100000,402913120,6500,6490,6500,6490,484
20240215,095900,399769860,6490,6490,6490,6490,16
20240215,095800,399666020,6490,6510,6510,6490,40
20240215,095700,399405920,6500,6490,6500,6490,413
20240215,095600,396724330,6490,6490,6490,6490,7
20240215,095500,396678900,6490,6490,6490,6480,45
20240215,095400,396386900,6520,6490,6520,6480,2614
20240215,095300,379402820,6490,6490,6490,6490,558
20240215,095200,375781400,6480,6480,6480,6480,13
20240215,095100,375697160,6480,6470,6480,6470,1671
20240215,095000,364879640,6470,6470,6470,6460,611
20240215,094900,360931470,6470,6470,6470,6460,219
20240215,094800,359515560,6470,6460,6470,6460,725
20240215,094700,354829840,6460,6460,6460,6460,519
20240215,094600,351477100,6460,6450,6460,6450,500
20240215,094500,348251600,6460,6460,6460,6460,6
20240215,094400,348212840,6460,6460,6460,6460,179
20240215,094300,347056500,6470,6470,6470,6460,353
20240215,094200,344772870,6470,6470,6470,6470,6
20240215,094100,344734050,6470,6470,6470,6470,11
20240215,094000,344662880,6480,6480,6480,6460,23
20240215,093900,344514240,6460,6470,6480,6460,384
20240215,093800,342032670,6470,6470,6470,6470,9
20240215,093700,341974440,6470,6470,6470,6470,854
20240215,093600,336449060,6480,6480,6480,6480,25
20240215,093500,336287060,6480,6490,6490,6480,384
20240215,093400,333794970,6490,6480,6490,6480,1080
20240215,093300,326793020,6460,6480,6480,6460,17
20240215,093200,326683160,6460,6470,6470,6460,296
20240215,093100,324770990,6460,6460,6460,6450,3307
20240215,093000,303417290,6450,6410,6450,6410,2950
20240215,092900,284428070,6410,6420,6420,6410,309
20240215,092800,282444430,6430,6420,6430,6420,41
20240215,092700,282181200,6420,6440,6440,6420,1813
20240215,092600,270507440,6430,6430,6430,6430,10
20240215,092500,270443140,6430,6430,6430,6410,720
20240215,092400,265818780,6430,6450,6450,6430,1753
20240215,092300,254535210,6450,6450,6450,6450,1686
20240215,092200,243660510,6450,6470,6480,6450,3554
20240215,092100,220716290,6450,6450,6450,6450,301
20240215,092000,218774840,6470,6470,6470,6460,1006
20240215,091900,212276020,6470,6470,6480,6470,68
20240215,091800,211836030,6470,6470,6470,6470,665
20240215,091700,207533480,6470,6470,6470,6470,0
20240215,091600,207533480,6470,6460,6470,6450,2020
20240215,091500,194478350,6470,6460,6470,6460,93
20240215,091400,193877540,6450,6450,6450,6450,75
20240215,091300,193393790,6440,6470,6470,6440,165
20240215,091200,192328430,6450,6430,6450,6430,1494
20240215,091100,182719750,6430,6430,6440,6430,1006
20240215,091000,176251150,6400,6430,6430,6400,3453
20240215,090900,154122690,6430,6430,6430,6430,119
20240215,090800,153357520,6430,6440,6440,6430,1000
20240215,090700,146927450,6450,6430,6450,6420,684
20240215,090600,142535060,6430,6420,6430,6420,4146
20240215,090500,115876290,6420,6430,6430,6420,2777
20240215,090400,98031920,6450,6450,6480,6440,616
20240215,090300,94061470,6450,6460,6480,6450,629
20240215,090200,90004360,6440,6420,6440,6420,959
20240215,090100,83829400,6410,6400,6410,6400,8544
20240215,090000,29071260,6400,6490,6490,6400,4520