stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203300,744776450,2240,2240,2240,2240,3776
20240213,203200,744776450,2240,2240,2240,2240,0
20240213,203100,744776450,2240,2240,2240,2240,0
20240213,203000,744776450,2240,2240,2240,2240,0
20240213,202900,744776450,2240,2240,2240,2240,0
20240213,202800,744776450,2240,2240,2240,2240,0
20240213,202700,744776450,2240,2240,2240,2240,0
20240213,202600,744776450,2240,2240,2240,2240,0
20240213,202500,744776450,2240,2240,2240,2240,0
20240213,202400,744776450,2240,2240,2240,2240,0
20240213,202300,744776450,2240,2240,2240,2240,0
20240213,202200,744776450,2240,2240,2240,2240,0
20240213,202100,744776450,2240,2240,2240,2240,0
20240213,202000,744776450,2240,2240,2240,2240,0
20240213,201900,744776450,2240,2240,2240,2240,0
20240213,201800,744776450,2240,2240,2240,2240,0
20240213,201700,744776450,2240,2240,2240,2240,0
20240213,201600,744776450,2240,2240,2240,2240,0
20240213,201500,744776450,2240,2240,2240,2240,0
20240213,201400,744776450,2240,2240,2240,2240,0
20240213,201300,744776450,2240,2240,2240,2240,0
20240213,201200,744776450,2240,2240,2240,2240,0
20240213,201100,744776450,2240,2240,2240,2240,0
20240213,201000,744776450,2240,2240,2240,2240,0
20240213,200900,744776450,2240,2240,2240,2240,0
20240213,200800,744776450,2240,2240,2240,2240,0
20240213,200700,744776450,2240,2240,2240,2240,0
20240213,200600,744776450,2240,2240,2240,2240,0
20240213,200500,744776450,2240,2240,2240,2240,0
20240213,200400,744776450,2240,2240,2240,2240,0
20240213,200300,744776450,2240,2240,2240,2240,3776
20240213,200200,744776450,2240,2240,2240,2240,0
20240213,200100,744776450,2240,2240,2240,2240,0
20240213,200000,744776450,2240,2240,2240,2240,0
20240213,195900,744776450,2240,2240,2240,2240,0
20240213,195800,744776450,2240,2240,2240,2240,0
20240213,195700,744776450,2240,2240,2240,2240,0
20240213,195600,744776450,2240,2240,2240,2240,0
20240213,195500,744776450,2240,2240,2240,2240,0
20240213,195400,744776450,2240,2240,2240,2240,0
20240213,195300,744776450,2240,2240,2240,2240,0
20240213,195200,744776450,2240,2240,2240,2240,0
20240213,195100,744776450,2240,2240,2240,2240,0
20240213,195000,744776450,2240,2240,2240,2240,0
20240213,194900,744776450,2240,2240,2240,2240,0
20240213,194800,744776450,2240,2240,2240,2240,0
20240213,194700,744776450,2240,2240,2240,2240,0
20240213,194600,744776450,2240,2240,2240,2240,0
20240213,194500,744776450,2240,2240,2240,2240,0
20240213,194400,744776450,2240,2240,2240,2240,0
20240213,194300,744776450,2240,2240,2240,2240,0
20240213,194200,744776450,2240,2240,2240,2240,0
20240213,194100,744776450,2240,2240,2240,2240,0
20240213,194000,744776450,2240,2240,2240,2240,0
20240213,193900,744776450,2240,2240,2240,2240,0
20240213,193800,744776450,2240,2240,2240,2240,0
20240213,193700,744776450,2240,2240,2240,2240,0
20240213,193600,744776450,2240,2240,2240,2240,0
20240213,193500,744776450,2240,2240,2240,2240,0
20240213,193400,744776450,2240,2240,2240,2240,0
20240213,193300,744776450,2240,2240,2240,2240,3776
20240213,193200,744776450,2240,2240,2240,2240,0
20240213,193100,744776450,2240,2240,2240,2240,0
20240213,193000,744776450,2240,2240,2240,2240,0
20240213,192900,744776450,2240,2240,2240,2240,0
20240213,192800,744776450,2240,2240,2240,2240,0
20240213,192700,744776450,2240,2240,2240,2240,0
20240213,192600,744776450,2240,2240,2240,2240,0
20240213,192500,744776450,2240,2240,2240,2240,0
20240213,192400,744776450,2240,2240,2240,2240,0
20240213,192300,744776450,2240,2240,2240,2240,0
20240213,192200,744776450,2240,2240,2240,2240,0
20240213,192100,744776450,2240,2240,2240,2240,0
20240213,192000,744776450,2240,2240,2240,2240,0
20240213,191900,744776450,2240,2240,2240,2240,0
20240213,191800,744776450,2240,2240,2240,2240,0
20240213,191700,744776450,2240,2240,2240,2240,0
20240213,191600,744776450,2240,2240,2240,2240,0
20240213,191500,744776450,2240,2240,2240,2240,0
20240213,191400,744776450,2240,2240,2240,2240,0
20240213,191300,744776450,2240,2240,2240,2240,0
20240213,191200,744776450,2240,2240,2240,2240,0
20240213,191100,744776450,2240,2240,2240,2240,0
20240213,191000,744776450,2240,2240,2240,2240,0
20240213,190900,744776450,2240,2240,2240,2240,0
20240213,190800,744776450,2240,2240,2240,2240,0
20240213,190700,744776450,2240,2240,2240,2240,0
20240213,190600,744776450,2240,2240,2240,2240,0
20240213,190500,744776450,2240,2240,2240,2240,0
20240213,190400,744776450,2240,2240,2240,2240,0
20240213,190300,744776450,2240,2240,2240,2240,3776
20240213,190200,744776450,2240,2240,2240,2240,0
20240213,190100,744776450,2240,2240,2240,2240,0
20240213,190000,744776450,2240,2240,2240,2240,0
20240213,185900,744776450,2240,2240,2240,2240,0
20240213,185800,744776450,2240,2240,2240,2240,0
20240213,185700,744776450,2240,2240,2240,2240,0
20240213,185600,744776450,2240,2240,2240,2240,0
20240213,185500,744776450,2240,2240,2240,2240,0
20240213,185400,744776450,2240,2240,2240,2240,0
20240213,185300,744776450,2240,2240,2240,2240,0
20240213,185200,744776450,2240,2240,2240,2240,0
20240213,185100,744776450,2240,2240,2240,2240,0
20240213,185000,744776450,2240,2240,2240,2240,0
20240213,184900,744776450,2240,2240,2240,2240,0
20240213,184800,744776450,2240,2240,2240,2240,0
20240213,184700,744776450,2240,2240,2240,2240,0
20240213,184600,744776450,2240,2240,2240,2240,0
20240213,184500,744776450,2240,2240,2240,2240,0
20240213,184400,744776450,2240,2240,2240,2240,0
20240213,184300,744776450,2240,2240,2240,2240,0
20240213,184200,744776450,2240,2240,2240,2240,0
20240213,184100,744776450,2240,2240,2240,2240,0
20240213,184000,744776450,2240,2240,2240,2240,0
20240213,183900,744776450,2240,2240,2240,2240,0
20240213,183800,744776450,2240,2240,2240,2240,0
20240213,183700,744776450,2240,2240,2240,2240,0
20240213,183600,744776450,2240,2240,2240,2240,0
20240213,183500,744776450,2240,2240,2240,2240,0
20240213,183400,744776450,2240,2240,2240,2240,0
20240213,183300,744776450,2240,2240,2240,2240,3776
20240213,183200,744776450,2240,2240,2240,2240,0
20240213,183100,744776450,2240,2240,2240,2240,0
20240213,183000,744776450,2240,2240,2240,2240,0
20240213,182900,744776450,2240,2240,2240,2240,0
20240213,182800,744776450,2240,2240,2240,2240,0
20240213,182700,744776450,2240,2240,2240,2240,0
20240213,182600,744776450,2240,2240,2240,2240,0
20240213,182500,744776450,2240,2240,2240,2240,0
20240213,182400,744776450,2240,2240,2240,2240,0
20240213,182300,744776450,2240,2240,2240,2240,0
20240213,182200,744776450,2240,2240,2240,2240,0
20240213,182100,744776450,2240,2240,2240,2240,0
20240213,182000,744776450,2240,2240,2240,2240,0
20240213,181900,744776450,2240,2240,2240,2240,0
20240213,181800,744776450,2240,2240,2240,2240,0
20240213,181700,744776450,2240,2240,2240,2240,0
20240213,181600,744776450,2240,2240,2240,2240,0
20240213,181500,744776450,2240,2240,2240,2240,0
20240213,181400,744776450,2240,2240,2240,2240,0
20240213,181300,744776450,2240,2240,2240,2240,0
20240213,181200,744776450,2240,2240,2240,2240,0
20240213,181100,744776450,2240,2240,2240,2240,0
20240213,181000,744776450,2240,2240,2240,2240,0
20240213,180900,744776450,2240,2240,2240,2240,0
20240213,180800,744776450,2240,2240,2240,2240,0
20240213,180700,744776450,2240,2240,2240,2240,0
20240213,180600,744776450,2240,2240,2240,2240,0
20240213,180500,744776450,2240,2240,2240,2240,0
20240213,180400,744776450,2240,2240,2240,2240,0
20240213,180300,744776450,2240,2240,2240,2240,3776
20240213,180200,744776450,2240,2240,2240,2240,0
20240213,180100,744776450,2240,2240,2240,2240,0
20240213,180000,744776450,2240,2240,2240,2240,0
20240213,175900,744776450,2240,2240,2240,2240,0
20240213,175800,744776450,2240,2240,2240,2240,0
20240213,175700,744776450,2240,2240,2240,2240,0
20240213,175600,744776450,2240,2240,2240,2240,0
20240213,175500,744776450,2240,2240,2240,2240,0
20240213,175400,744776450,2240,2240,2240,2240,0
20240213,175300,744776450,2240,2240,2240,2240,0
20240213,175200,744776450,2240,2240,2240,2240,0
20240213,175100,744776450,2240,2240,2240,2240,0
20240213,175000,744776450,2240,2240,2240,2240,0
20240213,174900,744776450,2240,2240,2240,2240,0
20240213,174800,744776450,2240,2240,2240,2240,0
20240213,174700,744776450,2240,2240,2240,2240,0
20240213,174600,744776450,2240,2240,2240,2240,0
20240213,174500,744776450,2240,2240,2240,2240,0
20240213,174400,744776450,2240,2240,2240,2240,0
20240213,174300,744776450,2240,2240,2240,2240,0
20240213,174200,744776450,2240,2240,2240,2240,0
20240213,174100,744776450,2240,2240,2240,2240,0
20240213,174000,744776450,2240,2240,2240,2240,0
20240213,173900,744776450,2240,2240,2240,2240,0
20240213,173800,744776450,2240,2240,2240,2240,0
20240213,173700,744776450,2240,2240,2240,2240,0
20240213,173600,744776450,2240,2240,2240,2240,0
20240213,173500,744776450,2240,2240,2240,2240,0
20240213,173400,744776450,2240,2240,2240,2240,0
20240213,173300,744776450,2240,2240,2240,2240,3776
20240213,173200,744776450,2240,2240,2240,2240,0
20240213,173100,744776450,2240,2240,2240,2240,0
20240213,173000,744776450,2240,2240,2240,2240,0
20240213,172900,744776450,2240,2240,2240,2240,0
20240213,172800,744776450,2240,2240,2240,2240,0
20240213,172700,744776450,2240,2240,2240,2240,0
20240213,172600,744776450,2240,2240,2240,2240,0
20240213,172500,744776450,2240,2240,2240,2240,0
20240213,172400,744776450,2240,2240,2240,2240,0
20240213,172300,744776450,2240,2240,2240,2240,0
20240213,172200,744776450,2240,2240,2240,2240,0
20240213,172100,744776450,2240,2240,2240,2240,0
20240213,172000,744776450,2240,2240,2240,2240,0
20240213,171900,744776450,2240,2240,2240,2240,0
20240213,171800,744776450,2240,2240,2240,2240,0
20240213,171700,744776450,2240,2240,2240,2240,0
20240213,171600,744776450,2240,2240,2240,2240,0
20240213,171500,744776450,2240,2240,2240,2240,0
20240213,171400,744776450,2240,2240,2240,2240,0
20240213,171300,744776450,2240,2240,2240,2240,0
20240213,171200,744776450,2240,2240,2240,2240,0
20240213,171100,744776450,2240,2240,2240,2240,0
20240213,171000,744776450,2240,2240,2240,2240,0
20240213,170900,744776450,2240,2240,2240,2240,0
20240213,170800,744776450,2240,2240,2240,2240,0
20240213,170700,744776450,2240,2240,2240,2240,0
20240213,170600,744776450,2240,2240,2240,2240,0
20240213,170500,744776450,2240,2240,2240,2240,0
20240213,170400,744776450,2240,2240,2240,2240,0
20240213,170300,744776450,2240,2240,2240,2240,3776
20240213,170200,744776450,2240,2240,2240,2240,0
20240213,170100,744776450,2240,2240,2240,2240,0
20240213,170000,744776450,2240,2240,2240,2240,0
20240213,165900,744776450,2240,2240,2240,2240,0
20240213,165800,744776450,2240,2240,2240,2240,0
20240213,165700,744776450,2240,2240,2240,2240,0
20240213,165600,744776450,2240,2240,2240,2240,0
20240213,165500,744776450,2240,2240,2240,2240,0
20240213,165400,744776450,2240,2240,2240,2240,0
20240213,165300,744776450,2240,2240,2240,2240,0
20240213,165200,744776450,2240,2240,2240,2240,0
20240213,165100,744776450,2240,2240,2240,2240,0
20240213,165000,744776450,2240,2240,2240,2240,0
20240213,164900,744776450,2240,2240,2240,2240,0
20240213,164800,744776450,2240,2240,2240,2240,0
20240213,164700,744776450,2240,2240,2240,2240,0
20240213,164600,744776450,2240,2240,2240,2240,0
20240213,164500,744776450,2240,2240,2240,2240,0
20240213,164400,744776450,2240,2240,2240,2240,0
20240213,164300,744776450,2240,2240,2240,2240,0
20240213,164200,744776450,2240,2240,2240,2240,0
20240213,164100,744776450,2240,2240,2240,2240,0
20240213,164000,744776450,2240,2240,2240,2240,0
20240213,163900,744776450,2240,2240,2240,2240,0
20240213,163800,744776450,2240,2240,2240,2240,0
20240213,163700,744776450,2240,2240,2240,2240,0
20240213,163600,744776450,2240,2240,2240,2240,0
20240213,163500,744776450,2240,2240,2240,2240,0
20240213,163400,744776450,2240,2240,2240,2240,0
20240213,163300,744776450,2240,2240,2240,2240,3776
20240213,163200,744776450,2240,2240,2240,2240,0
20240213,163100,744776450,2240,2240,2240,2240,0
20240213,163000,744776450,2240,2240,2240,2240,0
20240213,162900,744776450,2240,2240,2240,2240,0
20240213,162800,744776450,2240,2240,2240,2240,0
20240213,162700,744776450,2240,2240,2240,2240,0
20240213,162600,744776450,2240,2240,2240,2240,0
20240213,162500,744776450,2240,2240,2240,2240,0
20240213,162400,744776450,2240,2240,2240,2240,0
20240213,162300,744776450,2240,2240,2240,2240,0
20240213,162200,744776450,2240,2240,2240,2240,0
20240213,162100,744776450,2240,2240,2240,2240,0
20240213,162000,744776450,2240,2240,2240,2240,0
20240213,161900,744776450,2240,2240,2240,2240,0
20240213,161800,744776450,2240,2240,2240,2240,0
20240213,161700,744776450,2240,2240,2240,2240,0
20240213,161600,744776450,2240,2240,2240,2240,0
20240213,161500,744776450,2240,2240,2240,2240,0
20240213,161400,744776450,2240,2240,2240,2240,0
20240213,161300,744776450,2240,2240,2240,2240,0
20240213,161200,744776450,2240,2240,2240,2240,0
20240213,161100,744776450,2240,2240,2240,2240,0
20240213,161000,744776450,2240,2240,2240,2240,0
20240213,160900,744776450,2240,2240,2240,2240,0
20240213,160800,744776450,2240,2240,2240,2240,0
20240213,160700,744776450,2240,2240,2240,2240,0
20240213,160600,744776450,2240,2240,2240,2240,0
20240213,160500,744776450,2240,2240,2240,2240,0
20240213,160400,744776450,2240,2240,2240,2240,0
20240213,160300,744776450,2240,2240,2240,2240,3776
20240213,160200,744776450,2240,2240,2240,2240,0
20240213,160100,744776450,2240,2240,2240,2240,0
20240213,160000,744776450,2240,2240,2240,2240,0
20240213,155900,744776450,2240,2240,2240,2240,0
20240213,155800,744776450,2240,2240,2240,2240,0
20240213,155700,744776450,2240,2240,2240,2240,0
20240213,155600,744776450,2240,2240,2240,2240,0
20240213,155500,744776450,2240,2240,2240,2240,0
20240213,155400,744776450,2240,2240,2240,2240,0
20240213,155300,744776450,2240,2240,2240,2240,0
20240213,155200,744776450,2240,2240,2240,2240,0
20240213,155100,744776450,2240,2240,2240,2240,0
20240213,155000,744776450,2240,2240,2240,2240,0
20240213,154900,744776450,2240,2240,2240,2240,0
20240213,154800,744776450,2240,2240,2240,2240,0
20240213,154700,744776450,2240,2240,2240,2240,0
20240213,154600,744776450,2240,2240,2240,2240,0
20240213,154500,744776450,2240,2240,2240,2240,0
20240213,154400,744776450,2240,2240,2240,2240,0
20240213,154300,744776450,2240,2240,2240,2240,0
20240213,154200,744776450,2240,2240,2240,2240,0
20240213,154100,744776450,2240,2240,2240,2240,0
20240213,154000,744776450,2240,2240,2240,2240,0
20240213,153900,744776450,2240,2240,2240,2240,0
20240213,153800,744776450,2240,2240,2240,2240,0
20240213,153700,744776450,2240,2240,2240,2240,0
20240213,153600,744776450,2240,2240,2240,2240,0
20240213,153500,744776450,2240,2240,2240,2240,0
20240213,153400,744776450,2240,2240,2240,2240,0
20240213,153300,744776450,2240,2240,2240,2240,3776
20240213,153200,744776450,2240,2240,2240,2240,0
20240213,153100,744776450,2240,2240,2240,2240,0
20240213,153000,744776450,2240,2240,2240,2240,3776
20240213,152900,736318210,2235,2235,2235,2235,0
20240213,152800,736318210,2235,2235,2235,2235,0
20240213,152700,736318210,2235,2235,2235,2235,0
20240213,152600,736318210,2235,2235,2235,2235,0
20240213,152500,736318210,2235,2235,2235,2235,0
20240213,152400,736318210,2235,2235,2235,2235,0
20240213,152300,736318210,2235,2235,2235,2235,0
20240213,152200,736318210,2235,2235,2235,2235,0
20240213,152100,736318210,2235,2235,2235,2235,0
20240213,152000,736318210,2235,2235,2235,2235,0
20240213,151900,736318210,2235,2240,2240,2225,725
20240213,151800,734698510,2240,2240,2240,2240,13
20240213,151700,734669390,2220,2245,2250,2220,11010
20240213,151600,710080165,2245,2235,2245,2235,1019
20240213,151500,707792680,2235,2240,2240,2235,4002
20240213,151400,698848200,2240,2235,2245,2235,2006
20240213,151300,694344765,2245,2240,2250,2240,1100
20240213,151200,691870365,2250,2250,2250,2250,0
20240213,151100,691870365,2250,2245,2250,2245,3000
20240213,151000,685130580,2245,2240,2245,2240,746
20240213,150900,683458480,2245,2245,2245,2245,3000
20240213,150800,676723480,2250,2250,2250,2250,0
20240213,150700,676723480,2250,2245,2250,2245,44
20240213,150600,676624505,2250,2240,2250,2240,500
20240213,150500,675501285,2245,2240,2245,2225,10750
20240213,150400,651513315,2255,2245,2255,2245,529
20240213,150300,650324285,2240,2240,2240,2240,1
20240213,150200,650322045,2240,2240,2240,2240,10
20240213,150100,650299645,2240,2240,2240,2240,40
20240213,150000,650210045,2240,2240,2240,2240,29
20240213,145900,650145085,2240,2250,2255,2235,9590
20240213,145800,628703075,2245,2245,2245,2245,0
20240213,145700,628703075,2245,2250,2255,2245,1510
20240213,145600,625308735,2255,2255,2255,2255,59
20240213,145500,625175690,2245,2255,2255,2245,406
20240213,145400,624264160,2245,2245,2245,2245,31
20240213,145300,624194565,2255,2255,2255,2255,10
20240213,145200,624172015,2240,2240,2240,2240,4800
20240213,145100,613420015,2240,2240,2240,2240,0
20240213,145000,613420015,2240,2240,2240,2240,0
20240213,144900,613420015,2240,2240,2240,2240,0
20240213,144800,613420015,2240,2240,2240,2240,85
20240213,144700,613229615,2255,2250,2255,2250,7002
20240213,144600,597475105,2255,2255,2255,2250,71
20240213,144500,597315005,2255,2255,2255,2255,2
20240213,144400,597310495,2255,2255,2255,2255,0
20240213,144300,597310495,2255,2255,2255,2255,0
20240213,144200,597310495,2255,2255,2255,2255,0
20240213,144100,597310495,2255,2245,2255,2240,2050
20240213,144000,592716150,2260,2245,2260,2245,3441
20240213,143900,584956055,2245,2245,2245,2245,1500
20240213,143800,581588555,2240,2240,2240,2240,48
20240213,143700,581481035,2245,2245,2245,2245,6002
20240213,143600,568006545,2245,2245,2245,2240,7292
20240213,143500,551657310,2245,2245,2245,2240,38
20240213,143400,551572155,2240,2245,2245,2240,5005
20240213,143300,540360930,2245,2245,2245,2245,2500
20240213,143200,534748430,2245,2240,2245,2240,2243
20240213,143100,529712900,2245,2245,2245,2245,144
20240213,143000,529389620,2245,2245,2245,2245,398
20240213,142900,528496110,2245,2245,2245,2245,0
20240213,142800,528496110,2245,2245,2245,2245,0
20240213,142700,528496110,2245,2245,2245,2245,0
20240213,142600,528496110,2245,2245,2245,2245,7
20240213,142500,528480395,2250,2250,2250,2250,0
20240213,142400,528480395,2250,2250,2255,2250,1100
20240213,142300,526005245,2255,2250,2255,2250,1110
20240213,142200,523507395,2245,2245,2245,2245,60
20240213,142100,523372695,2255,2255,2255,2255,0
20240213,142000,523372695,2255,2245,2255,2245,2014
20240213,141900,518848125,2245,2245,2245,2245,5046
20240213,141800,507519855,2245,2245,2245,2245,525
20240213,141700,506341230,2250,2250,2250,2245,7536
20240213,141600,489411375,2255,2255,2255,2255,0
20240213,141500,489411375,2255,2255,2255,2255,1277
20240213,141400,486531740,2255,2255,2255,2255,0
20240213,141300,486531740,2255,2255,2255,2255,0
20240213,141200,486531740,2255,2255,2255,2255,14
20240213,141100,486500170,2255,2255,2255,2255,72
20240213,141000,486337810,2255,2255,2255,2255,226
20240213,140900,485828180,2255,2255,2255,2255,0
20240213,140800,485828180,2255,2255,2255,2255,3
20240213,140700,485821415,2255,2255,2255,2255,1000
20240213,140600,483566415,2250,2250,2250,2250,3644
20240213,140500,475367415,2250,2250,2250,2250,232
20240213,140400,474845415,2245,2255,2255,2245,378
20240213,140300,473995060,2250,2255,2255,2250,1001
20240213,140200,471742805,2255,2255,2255,2255,19
20240213,140100,471699960,2255,2255,2255,2255,45
20240213,140000,471598485,2255,2255,2255,2250,176
20240213,135900,471202105,2255,2255,2255,2255,100
20240213,135800,470976605,2255,2255,2255,2255,6
20240213,135700,470963075,2255,2260,2260,2255,350
20240213,135600,470173575,2260,2260,2260,2260,0
20240213,135500,470173575,2260,2260,2260,2260,4
20240213,135400,470164535,2260,2260,2260,2260,0
20240213,135300,470164535,2260,2260,2260,2260,4
20240213,135200,470155495,2260,2260,2260,2260,0
20240213,135100,470155495,2260,2255,2260,2255,316
20240213,135000,469442660,2255,2255,2255,2255,4916
20240213,134900,458357080,2260,2260,2260,2260,0
20240213,134800,458357080,2260,2255,2260,2255,1835
20240213,134700,454211655,2260,2260,2260,2260,1000
20240213,134600,451951655,2260,2260,2260,2260,45
20240213,134500,451849955,2260,2260,2260,2260,10
20240213,134400,451827355,2260,2250,2260,2250,3
20240213,134300,451820590,2260,2255,2260,2255,24
20240213,134200,451766465,2260,2250,2260,2245,312
20240213,134100,451064860,2245,2260,2260,2245,27145
20240213,134000,389966340,2255,2255,2255,2255,0
20240213,133900,389966340,2255,2265,2265,2255,2031
20240213,133800,385385075,2265,2265,2265,2265,10
20240213,133700,385362425,2265,2265,2265,2265,15
20240213,133600,385328450,2265,2265,2265,2265,100
20240213,133500,385101950,2265,2265,2265,2265,237
20240213,133400,384565145,2265,2265,2265,2265,0
20240213,133300,384565145,2265,2255,2265,2255,1029
20240213,133200,382244460,2270,2260,2270,2260,121
20240213,133100,381970990,2260,2260,2260,2260,236
20240213,133000,381437630,2260,2260,2260,2260,4433
20240213,132900,371419050,2260,2260,2260,2260,314
20240213,132800,370709410,2260,2265,2265,2260,1122
20240213,132700,368173080,2265,2265,2265,2265,422
20240213,132600,367217250,2265,2265,2265,2265,200
20240213,132500,366764250,2275,2275,2275,2275,0
20240213,132400,366764250,2275,2275,2275,2275,0
20240213,132300,366764250,2275,2275,2275,2275,0
20240213,132200,366764250,2275,2275,2275,2275,0
20240213,132100,366764250,2275,2275,2275,2275,0
20240213,132000,366764250,2275,2275,2275,2275,500
20240213,131900,365626750,2275,2275,2275,2275,50
20240213,131800,365513000,2275,2270,2275,2270,1000
20240213,131700,363238940,2270,2270,2270,2270,2
20240213,131600,363234400,2275,2270,2275,2270,1000
20240213,131500,360963675,2270,2270,2270,2270,0
20240213,131400,360963675,2270,2270,2270,2270,20
20240213,131300,360918275,2270,2270,2270,2270,13
20240213,131200,360888765,2270,2270,2270,2270,513
20240213,131100,359724255,2265,2265,2265,2265,0
20240213,131000,359724255,2265,2265,2265,2265,151
20240213,130900,359382240,2265,2265,2265,2265,0
20240213,130800,359382240,2265,2265,2265,2265,50
20240213,130700,359268990,2260,2265,2265,2260,1447
20240213,130600,355996210,2260,2275,2275,2260,10000
20240213,130500,333368215,2275,2275,2275,2275,2
20240213,130400,333363665,2280,2280,2280,2280,1
20240213,130300,333361385,2275,2275,2275,2275,15
20240213,130200,333327260,2280,2280,2280,2280,0
20240213,130100,333327260,2280,2280,2280,2280,0
20240213,130000,333327260,2280,2280,2280,2280,20
20240213,125900,333281660,2280,2280,2280,2280,120
20240213,125800,333008060,2280,2280,2280,2280,0
20240213,125700,333008060,2280,2280,2280,2280,0
20240213,125600,333008060,2280,2280,2280,2280,0
20240213,125500,333008060,2280,2280,2280,2280,0
20240213,125400,333008060,2280,2280,2280,2280,100
20240213,125300,332780060,2280,2280,2280,2280,90
20240213,125200,332574860,2280,2280,2280,2280,0
20240213,125100,332574860,2280,2280,2280,2280,0
20240213,125000,332574860,2280,2280,2280,2280,1
20240213,124900,332572580,2275,2275,2275,2275,0
20240213,124800,332572580,2275,2275,2275,2275,81
20240213,124700,332388305,2280,2275,2280,2275,501
20240213,124600,331248525,2280,2280,2280,2280,1
20240213,124500,331246245,2270,2270,2270,2270,1
20240213,124400,331243975,2275,2275,2275,2275,0
20240213,124300,331243975,2275,2275,2275,2275,0
20240213,124200,331243975,2275,2275,2275,2275,0
20240213,124100,331243975,2275,2280,2280,2270,309
20240213,124000,330541110,2280,2280,2280,2280,0
20240213,123900,330541110,2280,2280,2280,2280,0
20240213,123800,330541110,2280,2280,2280,2280,50
20240213,123700,330427110,2280,2280,2280,2280,150
20240213,123600,330085110,2280,2280,2280,2280,0
20240213,123500,330085110,2280,2280,2280,2280,0
20240213,123400,330085110,2280,2280,2280,2280,1
20240213,123300,330082830,2270,2270,2270,2270,0
20240213,123200,330082830,2270,2270,2270,2270,0
20240213,123100,330082830,2270,2270,2270,2270,0
20240213,123000,330082830,2270,2270,2270,2270,0
20240213,122900,330082830,2270,2270,2270,2270,100
20240213,122800,329855830,2270,2275,2275,2270,868
20240213,122700,327882960,2275,2275,2275,2275,16
20240213,122600,327846560,2275,2275,2275,2275,0
20240213,122500,327846560,2275,2275,2275,2275,0
20240213,122400,327846560,2275,2275,2275,2275,0
20240213,122300,327846560,2275,2270,2275,2270,12643
20240213,122200,299105970,2270,2275,2275,2270,567
20240213,122100,297818810,2270,2275,2275,2270,401
20240213,122000,296907225,2285,2285,2285,2285,0
20240213,121900,296907225,2285,2280,2285,2280,381
20240213,121800,296037390,2285,2285,2285,2285,0
20240213,121700,296037390,2285,2285,2285,2285,0
20240213,121600,296037390,2285,2285,2285,2285,0
20240213,121500,296037390,2285,2285,2285,2285,450
20240213,121400,295009140,2275,2275,2275,2275,0
20240213,121300,295009140,2275,2275,2275,2275,43
20240213,121200,294911315,2275,2275,2275,2275,1
20240213,121100,294909040,2270,2270,2270,2270,0
20240213,121000,294909040,2270,2270,2270,2270,50
20240213,120900,294795540,2275,2275,2275,2275,28
20240213,120800,294731840,2275,2280,2280,2275,518
20240213,120700,293550890,2270,2270,2270,2270,0
20240213,120600,293550890,2270,2270,2270,2270,0
20240213,120500,293550890,2270,2270,2270,2270,765
20240213,120400,291814340,2260,2285,2285,2260,10001
20240213,120300,269181220,2275,2275,2275,2275,0
20240213,120200,269181220,2275,2280,2280,2275,26
20240213,120100,269122005,2270,2270,2270,2270,0
20240213,120000,269122005,2270,2270,2270,2270,0
20240213,115900,269122005,2270,2285,2285,2270,3000
20240213,115800,262303890,2285,2285,2285,2285,630
20240213,115700,260864340,2285,2285,2290,2285,1014
20240213,115600,258547345,2285,2285,2285,2285,0
20240213,115500,258547345,2285,2285,2285,2285,0
20240213,115400,258547345,2285,2285,2285,2285,0
20240213,115300,258547345,2285,2285,2285,2285,13
20240213,115200,258517640,2285,2285,2285,2285,1
20240213,115100,258515355,2270,2270,2270,2270,0
20240213,115000,258515355,2270,2270,2270,2270,0
20240213,114900,258515355,2270,2270,2270,2270,0
20240213,114800,258515355,2270,2280,2280,2270,5000
20240213,114700,247162090,2280,2280,2280,2280,405
20240213,114600,246238690,2280,2280,2280,2280,0
20240213,114500,246238690,2280,2280,2280,2280,66
20240213,114400,246088210,2280,2280,2280,2280,0
20240213,114300,246088210,2280,2280,2280,2280,131
20240213,114200,245789530,2280,2280,2280,2280,0
20240213,114100,245789530,2280,2280,2280,2280,200
20240213,114000,245333530,2290,2290,2290,2290,0
20240213,113900,245333530,2290,2290,2290,2290,306
20240213,113800,244632790,2290,2290,2290,2290,0
20240213,113700,244632790,2290,2290,2290,2290,1
20240213,113600,244630500,2280,2285,2285,2280,101
20240213,113500,244400120,2280,2280,2280,2280,0
20240213,113400,244400120,2280,2280,2280,2280,0
20240213,113300,244400120,2280,2280,2280,2280,0
20240213,113200,244400120,2280,2280,2280,2280,28
20240213,113100,244336280,2280,2280,2280,2280,0
20240213,113000,244336280,2280,2280,2280,2280,0
20240213,112900,244336280,2280,2280,2280,2280,20
20240213,112800,244290680,2280,2280,2280,2280,0
20240213,112700,244290680,2280,2280,2280,2280,9
20240213,112600,244270160,2280,2280,2280,2280,0
20240213,112500,244270160,2280,2285,2285,2280,1145
20240213,112400,241657135,2290,2285,2290,2285,3044
20240213,112300,234699305,2285,2285,2285,2285,325
20240213,112200,233956680,2280,2280,2280,2280,500
20240213,112100,232816680,2280,2280,2280,2280,1000
20240213,112000,230536680,2285,2285,2285,2285,134
20240213,111900,230230490,2280,2280,2280,2280,6973
20240213,111800,214332050,2280,2280,2280,2280,0
20240213,111700,214332050,2280,2280,2280,2280,1445
20240213,111600,211037450,2280,2280,2280,2280,0
20240213,111500,211037450,2280,2280,2280,2280,4
20240213,111400,211028330,2275,2275,2275,2275,0
20240213,111300,211028330,2275,2275,2275,2275,0
20240213,111200,211028330,2275,2275,2275,2275,17
20240213,111100,210989655,2275,2270,2275,2270,2624
20240213,111000,205027045,2270,2270,2270,2270,1
20240213,110900,205024775,2270,2270,2270,2270,0
20240213,110800,205024775,2270,2270,2270,2270,0
20240213,110700,205024775,2270,2270,2270,2270,100
20240213,110600,204797775,2270,2270,2270,2270,434
20240213,110500,203812595,2270,2270,2270,2270,0
20240213,110400,203812595,2270,2270,2270,2270,542
20240213,110300,202582255,2275,2275,2275,2275,500
20240213,110200,201444755,2270,2270,2270,2270,0
20240213,110100,201444755,2270,2270,2270,2270,21
20240213,110000,201397085,2275,2275,2275,2275,0
20240213,105900,201397085,2275,2275,2275,2275,0
20240213,105800,201397085,2275,2275,2275,2275,1
20240213,105700,201394810,2275,2275,2275,2275,0
20240213,105600,201394810,2275,2275,2275,2275,0
20240213,105500,201394810,2275,2275,2275,2275,1
20240213,105400,201392535,2275,2275,2275,2275,0
20240213,105300,201392535,2275,2275,2275,2275,0
20240213,105200,201392535,2275,2275,2275,2275,0
20240213,105100,201392535,2275,2275,2275,2275,0
20240213,105000,201392535,2275,2275,2275,2275,100
20240213,104900,201165035,2275,2275,2275,2275,0
20240213,104800,201165035,2275,2275,2275,2275,0
20240213,104700,201165035,2275,2270,2275,2265,854
20240213,104600,199226460,2270,2270,2270,2270,8
20240213,104500,199208300,2270,2270,2270,2270,1
20240213,104400,199206030,2260,2260,2260,2260,0
20240213,104300,199206030,2260,2265,2265,2260,5001
20240213,104200,187901715,2270,2270,2270,2270,201
20240213,104100,187445445,2270,2270,2270,2270,5
20240213,104000,187434095,2270,2270,2270,2270,200
20240213,103900,186980095,2270,2270,2270,2270,0
20240213,103800,186980095,2270,2270,2270,2270,1
20240213,103700,186977825,2270,2270,2270,2270,0
20240213,103600,186977825,2270,2270,2270,2270,0
20240213,103500,186977825,2270,2270,2270,2270,1
20240213,103400,186975555,2260,2260,2260,2260,0
20240213,103300,186975555,2260,2260,2260,2260,0
20240213,103200,186975555,2260,2260,2260,2260,0
20240213,103100,186975555,2260,2265,2265,2260,2092
20240213,103000,182246525,2270,2270,2270,2270,100
20240213,102900,182019525,2270,2270,2270,2270,1
20240213,102800,182017255,2265,2265,2265,2265,50
20240213,102700,181904005,2265,2265,2265,2265,51
20240213,102600,181788490,2255,2260,2260,2255,316
20240213,102500,181074415,2265,2265,2265,2265,0
20240213,102400,181074415,2265,2265,2265,2265,4
20240213,102300,181065355,2270,2270,2270,2270,0
20240213,102200,181065355,2270,2270,2270,2270,370
20240213,102100,180225455,2270,2270,2270,2270,0
20240213,102000,180225455,2270,2270,2270,2270,1
20240213,101900,180223185,2255,2270,2270,2255,10067
20240213,101800,157483260,2270,2270,2270,2270,0
20240213,101700,157483260,2270,2270,2270,2270,494
20240213,101600,156361880,2270,2270,2270,2270,1
20240213,101500,156359610,2275,2270,2275,2270,306
20240213,101400,155664985,2275,2275,2275,2275,0
20240213,101300,155664985,2275,2275,2275,2275,0
20240213,101200,155664985,2275,2275,2275,2275,0
20240213,101100,155664985,2275,2275,2275,2275,0
20240213,101000,155664985,2275,2275,2275,2275,0
20240213,100900,155664985,2275,2270,2275,2270,233
20240213,100800,155135085,2270,2270,2270,2270,10
20240213,100700,155112385,2270,2270,2270,2270,0
20240213,100600,155112385,2270,2275,2275,2270,55
20240213,100500,154987285,2275,2275,2275,2275,0
20240213,100400,154987285,2275,2275,2275,2275,1
20240213,100300,154985010,2270,2270,2270,2270,1
20240213,100200,154982740,2265,2270,2270,2265,5002
20240213,100100,143653200,2265,2270,2270,2265,958
20240213,100000,141483300,2270,2270,2270,2270,1000
20240213,095900,139213300,2275,2275,2275,2275,376
20240213,095800,138357900,2275,2280,2280,2275,751
20240213,095700,136649370,2280,2280,2280,2280,67
20240213,095600,136496610,2280,2285,2285,2280,114
20240213,095500,136236670,2285,2285,2285,2285,1
20240213,095400,136234385,2280,2280,2280,2280,4391
20240213,095300,126222905,2280,2275,2280,2275,2744
20240213,095200,119976680,2275,2270,2275,2270,1483
20240213,095100,116607175,2270,2265,2270,2265,97
20240213,095000,116387290,2275,2275,2275,2275,10
20240213,094900,116364540,2275,2270,2275,2270,896
20240213,094800,114326145,2275,2275,2275,2275,5
20240213,094700,114314770,2275,2265,2275,2265,3179
20240213,094600,107111725,2265,2265,2265,2260,1008
20240213,094500,104833605,2265,2265,2265,2265,11
20240213,094400,104808690,2260,2260,2260,2260,2163
20240213,094300,99920310,2250,2250,2250,2250,142
20240213,094200,99600810,2250,2260,2260,2250,44
20240213,094100,99501800,2250,2255,2260,2250,2127
20240213,094000,94705615,2250,2255,2255,2250,167
20240213,093900,94329035,2255,2250,2255,2250,3498
20240213,093800,86458475,2250,2250,2250,2250,1509
20240213,093700,83063225,2255,2255,2255,2255,299
20240213,093600,82388980,2255,2255,2260,2255,3368
20240213,093500,74793735,2260,2260,2260,2255,321
20240213,093400,74069780,2255,2255,2255,2255,0
20240213,093300,74069780,2255,2255,2255,2255,780
20240213,093200,72310880,2255,2260,2260,2255,1531
20240213,093100,68858465,2260,2260,2260,2260,118
20240213,093000,68591785,2260,2260,2260,2260,5
20240213,092900,68580485,2260,2260,2260,2260,776
20240213,092800,66826725,2260,2265,2265,2260,2
20240213,092700,66822200,2265,2265,2265,2265,30
20240213,092600,66754250,2265,2265,2265,2265,18
20240213,092500,66713480,2265,2265,2265,2265,510
20240213,092400,65558330,2265,2270,2270,2265,1504
20240213,092300,62151765,2275,2270,2275,2270,237
20240213,092200,61612825,2270,2265,2275,2265,1680
20240213,092100,57800730,2265,2265,2265,2265,6
20240213,092000,57787140,2275,2275,2275,2275,44
20240213,091900,57687040,2275,2275,2275,2275,0
20240213,091800,57687040,2275,2275,2275,2275,999
20240213,091700,55414315,2275,2280,2280,2275,3312
20240213,091600,47877960,2275,2265,2275,2260,4080
20240213,091500,38634000,2265,2270,2270,2265,6057
20240213,091400,24910930,2260,2270,2270,2255,1407
20240213,091300,21735335,2270,2275,2275,2270,239
20240213,091200,21192610,2285,2275,2285,2275,45
20240213,091100,21089795,2290,2290,2290,2290,0
20240213,091000,21089795,2290,2290,2290,2290,0
20240213,090900,21089795,2290,2260,2290,2255,720
20240213,090800,19460540,2260,2265,2265,2260,150
20240213,090700,19121490,2260,2270,2270,2260,620
20240213,090600,17719665,2265,2270,2270,2265,920
20240213,090500,15634545,2270,2290,2290,2255,5382
20240213,090400,3433745,2295,2285,2295,2285,380
20240213,090300,2561955,2295,2285,2295,2285,305
20240213,090200,1865010,2295,2295,2295,2295,10
20240213,090100,1842060,2295,2295,2295,2290,494
20240213,090000,708535,2295,2275,2295,2275,309