stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,204000,615473255,2165,2165,2165,2165,4058
20240216,203900,615473255,2165,2165,2165,2165,0
20240216,203800,615473255,2165,2165,2165,2165,0
20240216,203700,615473255,2165,2165,2165,2165,0
20240216,203600,615473255,2165,2165,2165,2165,0
20240216,203500,615473255,2165,2165,2165,2165,0
20240216,203400,615473255,2165,2165,2165,2165,0
20240216,203300,615473255,2165,2165,2165,2165,0
20240216,203200,615473255,2165,2165,2165,2165,0
20240216,203100,615473255,2165,2165,2165,2165,0
20240216,203000,615473255,2165,2165,2165,2165,0
20240216,202900,615473255,2165,2165,2165,2165,0
20240216,202800,615473255,2165,2165,2165,2165,0
20240216,202700,615473255,2165,2165,2165,2165,0
20240216,202600,615473255,2165,2165,2165,2165,0
20240216,202500,615473255,2165,2165,2165,2165,0
20240216,202400,615473255,2165,2165,2165,2165,0
20240216,202300,615473255,2165,2165,2165,2165,0
20240216,202200,615473255,2165,2165,2165,2165,0
20240216,202100,615473255,2165,2165,2165,2165,0
20240216,202000,615473255,2165,2165,2165,2165,0
20240216,201900,615473255,2165,2165,2165,2165,0
20240216,201800,615473255,2165,2165,2165,2165,0
20240216,201700,615473255,2165,2165,2165,2165,0
20240216,201600,615473255,2165,2165,2165,2165,0
20240216,201500,615473255,2165,2165,2165,2165,0
20240216,201400,615473255,2165,2165,2165,2165,0
20240216,201300,615473255,2165,2165,2165,2165,0
20240216,201200,615473255,2165,2165,2165,2165,0
20240216,201100,615473255,2165,2165,2165,2165,0
20240216,201000,615473255,2165,2165,2165,2165,4058
20240216,200900,615473255,2165,2165,2165,2165,0
20240216,200800,615473255,2165,2165,2165,2165,0
20240216,200700,615473255,2165,2165,2165,2165,0
20240216,200600,615473255,2165,2165,2165,2165,0
20240216,200500,615473255,2165,2165,2165,2165,0
20240216,200400,615473255,2165,2165,2165,2165,0
20240216,200300,615473255,2165,2165,2165,2165,0
20240216,200200,615473255,2165,2165,2165,2165,0
20240216,200100,615473255,2165,2165,2165,2165,0
20240216,200000,615473255,2165,2165,2165,2165,0
20240216,195900,615473255,2165,2165,2165,2165,0
20240216,195800,615473255,2165,2165,2165,2165,0
20240216,195700,615473255,2165,2165,2165,2165,0
20240216,195600,615473255,2165,2165,2165,2165,0
20240216,195500,615473255,2165,2165,2165,2165,0
20240216,195400,615473255,2165,2165,2165,2165,0
20240216,195300,615473255,2165,2165,2165,2165,0
20240216,195200,615473255,2165,2165,2165,2165,0
20240216,195100,615473255,2165,2165,2165,2165,0
20240216,195000,615473255,2165,2165,2165,2165,0
20240216,194900,615473255,2165,2165,2165,2165,0
20240216,194800,615473255,2165,2165,2165,2165,0
20240216,194700,615473255,2165,2165,2165,2165,0
20240216,194600,615473255,2165,2165,2165,2165,0
20240216,194500,615473255,2165,2165,2165,2165,0
20240216,194400,615473255,2165,2165,2165,2165,0
20240216,194300,615473255,2165,2165,2165,2165,0
20240216,194200,615473255,2165,2165,2165,2165,0
20240216,194100,615473255,2165,2165,2165,2165,0
20240216,194000,615473255,2165,2165,2165,2165,4058
20240216,193900,615473255,2165,2165,2165,2165,0
20240216,193800,615473255,2165,2165,2165,2165,0
20240216,193700,615473255,2165,2165,2165,2165,0
20240216,193600,615473255,2165,2165,2165,2165,0
20240216,193500,615473255,2165,2165,2165,2165,0
20240216,193400,615473255,2165,2165,2165,2165,0
20240216,193300,615473255,2165,2165,2165,2165,0
20240216,193200,615473255,2165,2165,2165,2165,0
20240216,193100,615473255,2165,2165,2165,2165,0
20240216,193000,615473255,2165,2165,2165,2165,0
20240216,192900,615473255,2165,2165,2165,2165,0
20240216,192800,615473255,2165,2165,2165,2165,0
20240216,192700,615473255,2165,2165,2165,2165,0
20240216,192600,615473255,2165,2165,2165,2165,0
20240216,192500,615473255,2165,2165,2165,2165,0
20240216,192400,615473255,2165,2165,2165,2165,0
20240216,192300,615473255,2165,2165,2165,2165,0
20240216,192200,615473255,2165,2165,2165,2165,0
20240216,192100,615473255,2165,2165,2165,2165,0
20240216,192000,615473255,2165,2165,2165,2165,0
20240216,191900,615473255,2165,2165,2165,2165,0
20240216,191800,615473255,2165,2165,2165,2165,0
20240216,191700,615473255,2165,2165,2165,2165,0
20240216,191600,615473255,2165,2165,2165,2165,0
20240216,191500,615473255,2165,2165,2165,2165,0
20240216,191400,615473255,2165,2165,2165,2165,0
20240216,191300,615473255,2165,2165,2165,2165,0
20240216,191200,615473255,2165,2165,2165,2165,0
20240216,191100,615473255,2165,2165,2165,2165,0
20240216,191000,615473255,2165,2165,2165,2165,4058
20240216,190900,615473255,2165,2165,2165,2165,0
20240216,190800,615473255,2165,2165,2165,2165,0
20240216,190700,615473255,2165,2165,2165,2165,0
20240216,190600,615473255,2165,2165,2165,2165,0
20240216,190500,615473255,2165,2165,2165,2165,0
20240216,190400,615473255,2165,2165,2165,2165,0
20240216,190300,615473255,2165,2165,2165,2165,0
20240216,190200,615473255,2165,2165,2165,2165,0
20240216,190100,615473255,2165,2165,2165,2165,0
20240216,190000,615473255,2165,2165,2165,2165,0
20240216,185900,615473255,2165,2165,2165,2165,0
20240216,185800,615473255,2165,2165,2165,2165,0
20240216,185700,615473255,2165,2165,2165,2165,0
20240216,185600,615473255,2165,2165,2165,2165,0
20240216,185500,615473255,2165,2165,2165,2165,0
20240216,185400,615473255,2165,2165,2165,2165,0
20240216,185300,615473255,2165,2165,2165,2165,0
20240216,185200,615473255,2165,2165,2165,2165,0
20240216,185100,615473255,2165,2165,2165,2165,0
20240216,185000,615473255,2165,2165,2165,2165,0
20240216,184900,615473255,2165,2165,2165,2165,0
20240216,184800,615473255,2165,2165,2165,2165,0
20240216,184700,615473255,2165,2165,2165,2165,0
20240216,184600,615473255,2165,2165,2165,2165,0
20240216,184500,615473255,2165,2165,2165,2165,0
20240216,184400,615473255,2165,2165,2165,2165,0
20240216,184300,615473255,2165,2165,2165,2165,0
20240216,184200,615473255,2165,2165,2165,2165,0
20240216,184100,615473255,2165,2165,2165,2165,0
20240216,184000,615473255,2165,2165,2165,2165,4058
20240216,183900,615473255,2165,2165,2165,2165,0
20240216,183800,615473255,2165,2165,2165,2165,0
20240216,183700,615473255,2165,2165,2165,2165,0
20240216,183600,615473255,2165,2165,2165,2165,0
20240216,183500,615473255,2165,2165,2165,2165,0
20240216,183400,615473255,2165,2165,2165,2165,0
20240216,183300,615473255,2165,2165,2165,2165,0
20240216,183200,615473255,2165,2165,2165,2165,0
20240216,183100,615473255,2165,2165,2165,2165,0
20240216,183000,615473255,2165,2165,2165,2165,0
20240216,182900,615473255,2165,2165,2165,2165,0
20240216,182800,615473255,2165,2165,2165,2165,0
20240216,182700,615473255,2165,2165,2165,2165,0
20240216,182600,615473255,2165,2165,2165,2165,0
20240216,182500,615473255,2165,2165,2165,2165,0
20240216,182400,615473255,2165,2165,2165,2165,0
20240216,182300,615473255,2165,2165,2165,2165,0
20240216,182200,615473255,2165,2165,2165,2165,0
20240216,182100,615473255,2165,2165,2165,2165,0
20240216,182000,615473255,2165,2165,2165,2165,0
20240216,181900,615473255,2165,2165,2165,2165,0
20240216,181800,615473255,2165,2165,2165,2165,0
20240216,181700,615473255,2165,2165,2165,2165,0
20240216,181600,615473255,2165,2165,2165,2165,0
20240216,181500,615473255,2165,2165,2165,2165,0
20240216,181400,615473255,2165,2165,2165,2165,0
20240216,181300,615473255,2165,2165,2165,2165,0
20240216,181200,615473255,2165,2165,2165,2165,0
20240216,181100,615473255,2165,2165,2165,2165,0
20240216,181000,615473255,2165,2165,2165,2165,4058
20240216,180900,615473255,2165,2165,2165,2165,0
20240216,180800,615473255,2165,2165,2165,2165,0
20240216,180700,615473255,2165,2165,2165,2165,0
20240216,180600,615473255,2165,2165,2165,2165,0
20240216,180500,615473255,2165,2165,2165,2165,0
20240216,180400,615473255,2165,2165,2165,2165,0
20240216,180300,615473255,2165,2165,2165,2165,0
20240216,180200,615473255,2165,2165,2165,2165,0
20240216,180100,615473255,2165,2165,2165,2165,0
20240216,180000,615473255,2165,2165,2165,2165,0
20240216,175900,615473255,2165,2165,2165,2165,0
20240216,175800,615473255,2165,2165,2165,2165,0
20240216,175700,615473255,2165,2165,2165,2165,0
20240216,175600,615473255,2165,2165,2165,2165,0
20240216,175500,615473255,2165,2165,2165,2165,0
20240216,175400,615473255,2165,2165,2165,2165,0
20240216,175300,615473255,2165,2165,2165,2165,0
20240216,175200,615473255,2165,2165,2165,2165,0
20240216,175100,615473255,2165,2165,2165,2165,0
20240216,175000,615473255,2165,2165,2165,2165,0
20240216,174900,615473255,2165,2165,2165,2165,0
20240216,174800,615473255,2165,2165,2165,2165,0
20240216,174700,615473255,2165,2165,2165,2165,0
20240216,174600,615473255,2165,2165,2165,2165,0
20240216,174500,615473255,2165,2165,2165,2165,0
20240216,174400,615473255,2165,2165,2165,2165,0
20240216,174300,615473255,2165,2165,2165,2165,0
20240216,174200,615473255,2165,2165,2165,2165,0
20240216,174100,615473255,2165,2165,2165,2165,0
20240216,174000,615473255,2165,2165,2165,2165,4058
20240216,173900,615473255,2165,2165,2165,2165,0
20240216,173800,615473255,2165,2165,2165,2165,0
20240216,173700,615473255,2165,2165,2165,2165,0
20240216,173600,615473255,2165,2165,2165,2165,0
20240216,173500,615473255,2165,2165,2165,2165,0
20240216,173400,615473255,2165,2165,2165,2165,0
20240216,173300,615473255,2165,2165,2165,2165,0
20240216,173200,615473255,2165,2165,2165,2165,0
20240216,173100,615473255,2165,2165,2165,2165,0
20240216,173000,615473255,2165,2165,2165,2165,0
20240216,172900,615473255,2165,2165,2165,2165,0
20240216,172800,615473255,2165,2165,2165,2165,0
20240216,172700,615473255,2165,2165,2165,2165,0
20240216,172600,615473255,2165,2165,2165,2165,0
20240216,172500,615473255,2165,2165,2165,2165,0
20240216,172400,615473255,2165,2165,2165,2165,0
20240216,172300,615473255,2165,2165,2165,2165,0
20240216,172200,615473255,2165,2165,2165,2165,0
20240216,172100,615473255,2165,2165,2165,2165,0
20240216,172000,615473255,2165,2165,2165,2165,0
20240216,171900,615473255,2165,2165,2165,2165,0
20240216,171800,615473255,2165,2165,2165,2165,0
20240216,171700,615473255,2165,2165,2165,2165,0
20240216,171600,615473255,2165,2165,2165,2165,0
20240216,171500,615473255,2165,2165,2165,2165,0
20240216,171400,615473255,2165,2165,2165,2165,0
20240216,171300,615473255,2165,2165,2165,2165,0
20240216,171200,615473255,2165,2165,2165,2165,0
20240216,171100,615473255,2165,2165,2165,2165,0
20240216,171000,615473255,2165,2165,2165,2165,4058
20240216,170900,615473255,2165,2165,2165,2165,0
20240216,170800,615473255,2165,2165,2165,2165,0
20240216,170700,615473255,2165,2165,2165,2165,0
20240216,170600,615473255,2165,2165,2165,2165,0
20240216,170500,615473255,2165,2165,2165,2165,0
20240216,170400,615473255,2165,2165,2165,2165,0
20240216,170300,615473255,2165,2165,2165,2165,0
20240216,170200,615473255,2165,2165,2165,2165,0
20240216,170100,615473255,2165,2165,2165,2165,0
20240216,170000,615473255,2165,2165,2165,2165,0
20240216,165900,615473255,2165,2165,2165,2165,0
20240216,165800,615473255,2165,2165,2165,2165,0
20240216,165700,615473255,2165,2165,2165,2165,0
20240216,165600,615473255,2165,2165,2165,2165,0
20240216,165500,615473255,2165,2165,2165,2165,0
20240216,165400,615473255,2165,2165,2165,2165,0
20240216,165300,615473255,2165,2165,2165,2165,0
20240216,165200,615473255,2165,2165,2165,2165,0
20240216,165100,615473255,2165,2165,2165,2165,0
20240216,165000,615473255,2165,2165,2165,2165,0
20240216,164900,615473255,2165,2165,2165,2165,0
20240216,164800,615473255,2165,2165,2165,2165,0
20240216,164700,615473255,2165,2165,2165,2165,0
20240216,164600,615473255,2165,2165,2165,2165,0
20240216,164500,615473255,2165,2165,2165,2165,0
20240216,164400,615473255,2165,2165,2165,2165,0
20240216,164300,615473255,2165,2165,2165,2165,0
20240216,164200,615473255,2165,2165,2165,2165,0
20240216,164100,615473255,2165,2165,2165,2165,0
20240216,164000,615473255,2165,2165,2165,2165,4058
20240216,163900,615473255,2165,2165,2165,2165,0
20240216,163800,615473255,2165,2165,2165,2165,0
20240216,163700,615473255,2165,2165,2165,2165,0
20240216,163600,615473255,2165,2165,2165,2165,0
20240216,163500,615473255,2165,2165,2165,2165,0
20240216,163400,615473255,2165,2165,2165,2165,0
20240216,163300,615473255,2165,2165,2165,2165,0
20240216,163200,615473255,2165,2165,2165,2165,0
20240216,163100,615473255,2165,2165,2165,2165,0
20240216,163000,615473255,2165,2165,2165,2165,0
20240216,162900,615473255,2165,2165,2165,2165,0
20240216,162800,615473255,2165,2165,2165,2165,0
20240216,162700,615473255,2165,2165,2165,2165,0
20240216,162600,615473255,2165,2165,2165,2165,0
20240216,162500,615473255,2165,2165,2165,2165,0
20240216,162400,615473255,2165,2165,2165,2165,0
20240216,162300,615473255,2165,2165,2165,2165,0
20240216,162200,615473255,2165,2165,2165,2165,0
20240216,162100,615473255,2165,2165,2165,2165,0
20240216,162000,615473255,2165,2165,2165,2165,0
20240216,161900,615473255,2165,2165,2165,2165,0
20240216,161800,615473255,2165,2165,2165,2165,0
20240216,161700,615473255,2165,2165,2165,2165,0
20240216,161600,615473255,2165,2165,2165,2165,0
20240216,161500,615473255,2165,2165,2165,2165,0
20240216,161400,615473255,2165,2165,2165,2165,0
20240216,161300,615473255,2165,2165,2165,2165,0
20240216,161200,615473255,2165,2165,2165,2165,0
20240216,161100,615473255,2165,2165,2165,2165,0
20240216,161000,615473255,2165,2165,2165,2165,4058
20240216,160900,615473255,2165,2165,2165,2165,0
20240216,160800,615473255,2165,2165,2165,2165,0
20240216,160700,615473255,2165,2165,2165,2165,0
20240216,160600,615473255,2165,2165,2165,2165,0
20240216,160500,615473255,2165,2165,2165,2165,0
20240216,160400,615473255,2165,2165,2165,2165,0
20240216,160300,615473255,2165,2165,2165,2165,0
20240216,160200,615473255,2165,2165,2165,2165,0
20240216,160100,615473255,2165,2165,2165,2165,0
20240216,160000,615473255,2165,2165,2165,2165,0
20240216,155900,615473255,2165,2165,2165,2165,0
20240216,155800,615473255,2165,2165,2165,2165,0
20240216,155700,615473255,2165,2165,2165,2165,0
20240216,155600,615473255,2165,2165,2165,2165,0
20240216,155500,615473255,2165,2165,2165,2165,0
20240216,155400,615473255,2165,2165,2165,2165,0
20240216,155300,615473255,2165,2165,2165,2165,0
20240216,155200,615473255,2165,2165,2165,2165,0
20240216,155100,615473255,2165,2165,2165,2165,0
20240216,155000,615473255,2165,2165,2165,2165,0
20240216,154900,615473255,2165,2165,2165,2165,0
20240216,154800,615473255,2165,2165,2165,2165,0
20240216,154700,615473255,2165,2165,2165,2165,0
20240216,154600,615473255,2165,2165,2165,2165,0
20240216,154500,615473255,2165,2165,2165,2165,0
20240216,154400,615473255,2165,2165,2165,2165,0
20240216,154300,615473255,2165,2165,2165,2165,0
20240216,154200,615473255,2165,2165,2165,2165,0
20240216,154100,615473255,2165,2165,2165,2165,0
20240216,154000,615473255,2165,2165,2165,2165,4058
20240216,153900,615473255,2165,2165,2165,2165,0
20240216,153800,615473255,2165,2165,2165,2165,0
20240216,153700,615473255,2165,2165,2165,2165,0
20240216,153600,615473255,2165,2165,2165,2165,0
20240216,153500,615473255,2165,2165,2165,2165,0
20240216,153400,615473255,2165,2165,2165,2165,0
20240216,153300,615473255,2165,2165,2165,2165,0
20240216,153200,615473255,2165,2165,2165,2165,0
20240216,153100,615473255,2165,2165,2165,2165,0
20240216,153000,615473255,2165,2165,2165,2165,4058
20240216,152900,606687685,2170,2170,2170,2170,0
20240216,152800,606687685,2170,2170,2170,2170,0
20240216,152700,606687685,2170,2170,2170,2170,0
20240216,152600,606687685,2170,2170,2170,2170,0
20240216,152500,606687685,2170,2170,2170,2170,0
20240216,152400,606687685,2170,2170,2170,2170,0
20240216,152300,606687685,2170,2170,2170,2170,0
20240216,152200,606687685,2170,2170,2170,2170,0
20240216,152100,606687685,2170,2170,2170,2170,0
20240216,152000,606687685,2170,2170,2170,2170,0
20240216,151900,606687685,2170,2175,2175,2170,1145
20240216,151800,604200485,2170,2170,2170,2170,479
20240216,151700,603161055,2170,2170,2170,2170,642
20240216,151600,601767915,2170,2170,2170,2170,45
20240216,151500,601670265,2165,2165,2165,2165,1500
20240216,151400,598422765,2170,2170,2170,2170,121
20240216,151300,598160195,2175,2165,2175,2165,1489
20240216,151200,594936500,2165,2170,2170,2165,41000
20240216,151100,506166500,2175,2170,2175,2170,1005
20240216,151000,503985625,2170,2170,2175,2170,3831
20240216,150900,495672350,2170,2170,2170,2170,600
20240216,150800,494370350,2175,2175,2175,2175,3
20240216,150700,494363825,2170,2170,2170,2170,6183
20240216,150600,480946715,2175,2175,2175,2175,505
20240216,150500,479848340,2175,2175,2175,2175,500
20240216,150400,478760840,2170,2170,2170,2170,300
20240216,150300,478109840,2175,2175,2175,2175,0
20240216,150200,478109840,2175,2175,2180,2175,1013
20240216,150100,475906555,2175,2175,2175,2175,500
20240216,150000,474819055,2180,2180,2180,2180,0
20240216,145900,474819055,2180,2180,2180,2180,514
20240216,145800,473698535,2180,2180,2180,2180,0
20240216,145700,473698535,2180,2180,2180,2180,0
20240216,145600,473698535,2180,2180,2180,2180,0
20240216,145500,473698535,2180,2180,2180,2180,0
20240216,145400,473698535,2180,2180,2180,2180,600
20240216,145300,472390535,2185,2185,2185,2185,0
20240216,145200,472390535,2185,2185,2185,2185,1600
20240216,145100,468894535,2185,2185,2185,2185,22
20240216,145000,468846465,2190,2190,2190,2190,0
20240216,144900,468846465,2190,2190,2190,2190,0
20240216,144800,468846465,2190,2190,2190,2190,1
20240216,144700,468844275,2190,2190,2190,2190,137
20240216,144600,468544245,2190,2190,2190,2190,19
20240216,144500,468502635,2190,2190,2190,2190,0
20240216,144400,468502635,2190,2190,2190,2190,0
20240216,144300,468502635,2190,2190,2190,2190,100
20240216,144200,468283635,2190,2190,2190,2190,0
20240216,144100,468283635,2190,2190,2190,2190,0
20240216,144000,468283635,2190,2190,2190,2190,0
20240216,143900,468283635,2190,2190,2190,2190,0
20240216,143800,468283635,2190,2190,2190,2190,0
20240216,143700,468283635,2190,2190,2190,2190,0
20240216,143600,468283635,2190,2190,2190,2190,1
20240216,143500,468281445,2170,2170,2170,2170,0
20240216,143400,468281445,2170,2170,2170,2170,0
20240216,143300,468281445,2170,2170,2170,2170,0
20240216,143200,468281445,2170,2170,2170,2170,0
20240216,143100,468281445,2170,2180,2180,2170,5000
20240216,143000,457430205,2190,2190,2190,2190,699
20240216,142900,455899395,2190,2190,2190,2190,100
20240216,142800,455680395,2190,2190,2190,2190,20
20240216,142700,455636595,2180,2180,2180,2180,0
20240216,142600,455636595,2180,2180,2180,2180,0
20240216,142500,455636595,2180,2180,2180,2180,0
20240216,142400,455636595,2180,2180,2180,2180,2801
20240216,142300,449530415,2190,2190,2190,2190,1564
20240216,142200,446105255,2190,2190,2190,2190,138
20240216,142100,445803035,2190,2190,2190,2190,123
20240216,142000,445533665,2185,2185,2185,2185,379
20240216,141900,444705550,2185,2185,2185,2185,262
20240216,141800,444133080,2185,2185,2185,2185,2875
20240216,141700,437851205,2180,2180,2180,2180,139
20240216,141600,437548185,2185,2175,2185,2170,1649
20240216,141500,433952870,2175,2175,2175,2175,700
20240216,141400,432430370,2180,2180,2180,2180,110
20240216,141300,432190570,2185,2185,2185,2185,0
20240216,141200,432190570,2185,2175,2185,2175,192
20240216,141100,431772900,2180,2180,2180,2180,32
20240216,141000,431703140,2180,2180,2180,2180,0
20240216,140900,431703140,2180,2180,2180,2180,0
20240216,140800,431703140,2180,2180,2180,2180,0
20240216,140700,431703140,2180,2180,2180,2180,0
20240216,140600,431703140,2180,2180,2180,2180,0
20240216,140500,431703140,2180,2180,2180,2180,0
20240216,140400,431703140,2180,2180,2180,2180,2685
20240216,140300,425849840,2180,2180,2180,2180,50
20240216,140200,425740840,2180,2180,2180,2180,5
20240216,140100,425729940,2180,2180,2180,2180,0
20240216,140000,425729940,2180,2180,2180,2180,0
20240216,135900,425729940,2180,2180,2180,2180,0
20240216,135800,425729940,2180,2180,2180,2180,0
20240216,135700,425729940,2180,2180,2180,2180,300
20240216,135600,425075940,2180,2180,2180,2180,0
20240216,135500,425075940,2180,2180,2180,2180,400
20240216,135400,424203940,2190,2190,2190,2190,0
20240216,135300,424203940,2190,2190,2190,2190,69
20240216,135200,424052830,2170,2170,2170,2170,0
20240216,135100,424052830,2170,2170,2170,2170,0
20240216,135000,424052830,2170,2190,2190,2170,2600
20240216,134900,418399140,2190,2190,2190,2190,0
20240216,134800,418399140,2190,2190,2190,2190,1334
20240216,134700,415477680,2190,2190,2190,2190,0
20240216,134600,415477680,2190,2190,2190,2190,0
20240216,134500,415477680,2190,2190,2190,2190,0
20240216,134400,415477680,2190,2190,2190,2190,94
20240216,134300,415271820,2180,2180,2180,2180,10
20240216,134200,415250020,2180,2180,2180,2180,1000
20240216,134100,413070020,2195,2195,2195,2195,1
20240216,134000,413067825,2180,2180,2180,2180,840
20240216,133900,411236625,2180,2180,2180,2180,0
20240216,133800,411236625,2180,2185,2185,2180,400
20240216,133700,410364175,2185,2190,2190,2185,590
20240216,133600,409072885,2195,2190,2195,2190,609
20240216,133500,407739170,2190,2190,2190,2190,0
20240216,133400,407739170,2190,2190,2190,2190,920
20240216,133300,405724370,2190,2190,2190,2190,0
20240216,133200,405724370,2190,2190,2190,2190,100
20240216,133100,405505370,2190,2180,2190,2180,2502
20240216,133000,400050990,2180,2180,2180,2180,2700
20240216,132900,394164990,2190,2190,2190,2190,5
20240216,132800,394154040,2190,2190,2190,2190,4
20240216,132700,394145280,2190,2190,2190,2190,321
20240216,132600,393442290,2190,2185,2190,2185,2288
20240216,132500,388432765,2180,2180,2180,2180,0
20240216,132400,388432765,2180,2180,2180,2180,0
20240216,132300,388432765,2180,2180,2180,2180,1578
20240216,132200,384992725,2175,2175,2175,2175,24
20240216,132100,384940525,2175,2175,2175,2175,369
20240216,132000,384137950,2175,2170,2175,2170,432
20240216,131900,383200390,2170,2170,2170,2170,76
20240216,131800,383035470,2170,2170,2170,2170,171
20240216,131700,382664400,2170,2170,2170,2170,175
20240216,131600,382284650,2170,2170,2170,2170,65
20240216,131500,382143600,2170,2170,2170,2170,10
20240216,131400,382121900,2170,2170,2170,2170,0
20240216,131300,382121900,2170,2170,2170,2170,200
20240216,131200,381687900,2165,2165,2165,2165,0
20240216,131100,381687900,2165,2165,2165,2165,0
20240216,131000,381687900,2165,2165,2165,2165,0
20240216,130900,381687900,2165,2165,2165,2165,0
20240216,130800,381687900,2165,2165,2165,2165,0
20240216,130700,381687900,2165,2170,2170,2165,1072
20240216,130600,379366020,2170,2170,2170,2170,10
20240216,130500,379344320,2170,2170,2170,2170,0
20240216,130400,379344320,2170,2170,2170,2170,0
20240216,130300,379344320,2170,2170,2170,2170,10
20240216,130200,379322620,2170,2170,2170,2170,100
20240216,130100,379105620,2165,2165,2165,2165,0
20240216,130000,379105620,2165,2165,2165,2165,0
20240216,125900,379105620,2165,2165,2165,2165,0
20240216,125800,379105620,2165,2165,2165,2165,48
20240216,125700,379001700,2165,2170,2170,2165,102
20240216,125600,378780860,2170,2170,2170,2170,845
20240216,125500,376947210,2170,2170,2170,2170,200
20240216,125400,376513210,2175,2170,2175,2170,501
20240216,125300,375426035,2170,2170,2170,2170,0
20240216,125200,375426035,2170,2170,2170,2170,1000
20240216,125100,373256035,2175,2175,2175,2175,15
20240216,125000,373223410,2175,2170,2175,2165,7083
20240216,124900,357873295,2170,2170,2170,2170,1522
20240216,124800,354570555,2170,2170,2175,2170,1300
20240216,124700,351749550,2170,2170,2170,2170,0
20240216,124600,351749550,2170,2170,2170,2170,0
20240216,124500,351749550,2170,2170,2170,2170,0
20240216,124400,351749550,2170,2170,2170,2170,0
20240216,124300,351749550,2170,2170,2170,2170,0
20240216,124200,351749550,2170,2170,2170,2170,0
20240216,124100,351749550,2170,2170,2170,2170,40
20240216,124000,351662750,2170,2170,2170,2170,0
20240216,123900,351662750,2170,2175,2175,2170,73
20240216,123800,351504230,2170,2175,2175,2170,87
20240216,123700,351315205,2175,2175,2175,2175,1
20240216,123600,351313030,2170,2170,2170,2170,27
20240216,123500,351254440,2175,2175,2175,2175,30
20240216,123400,351189190,2175,2175,2175,2175,10
20240216,123300,351167440,2175,2175,2175,2175,10
20240216,123200,351145690,2175,2175,2175,2175,5
20240216,123100,351134815,2170,2170,2170,2170,0
20240216,123000,351134815,2170,2170,2170,2170,300
20240216,122900,350483815,2175,2170,2175,2170,1223
20240216,122800,347828240,2170,2170,2170,2170,21
20240216,122700,347782670,2170,2170,2170,2170,0
20240216,122600,347782670,2170,2170,2170,2165,975
20240216,122500,345668920,2170,2170,2170,2170,0
20240216,122400,345668920,2170,2170,2170,2170,697
20240216,122300,344156430,2170,2170,2170,2170,100
20240216,122200,343939430,2175,2175,2175,2175,3
20240216,122100,343932905,2165,2165,2165,2165,0
20240216,122000,343932905,2165,2170,2170,2165,30
20240216,121900,343867815,2170,2170,2170,2170,1
20240216,121800,343865645,2170,2170,2170,2170,1
20240216,121700,343863475,2175,2175,2175,2175,0
20240216,121600,343863475,2175,2175,2175,2175,1
20240216,121500,343861300,2170,2170,2170,2170,20
20240216,121400,343817900,2175,2175,2175,2175,1
20240216,121300,343815725,2170,2170,2170,2170,8518
20240216,121200,325331665,2180,2180,2180,2180,0
20240216,121100,325331665,2180,2180,2180,2180,0
20240216,121000,325331665,2180,2180,2180,2180,0
20240216,120900,325331665,2180,2180,2180,2180,0
20240216,120800,325331665,2180,2180,2180,2180,0
20240216,120700,325331665,2180,2180,2180,2180,1
20240216,120600,325329485,2175,2175,2175,2175,200
20240216,120500,324894485,2180,2180,2180,2180,0
20240216,120400,324894485,2180,2175,2180,2175,10
20240216,120300,324872730,2175,2175,2175,2175,110
20240216,120200,324633480,2180,2180,2180,2180,1
20240216,120100,324631300,2170,2170,2170,2170,0
20240216,120000,324631300,2170,2175,2175,2170,10200
20240216,115900,302493395,2180,2175,2180,2175,230
20240216,115800,301993140,2180,2170,2180,2170,4
20240216,115700,301984430,2170,2170,2170,2170,1
20240216,115600,301982260,2170,2170,2170,2170,300
20240216,115500,301331260,2180,2180,2180,2180,0
20240216,115400,301331260,2180,2180,2180,2180,0
20240216,115300,301331260,2180,2180,2180,2180,0
20240216,115200,301331260,2180,2170,2180,2170,75
20240216,115100,301168500,2170,2170,2170,2170,101
20240216,115000,300949330,2180,2180,2180,2180,0
20240216,114900,300949330,2180,2180,2180,2180,0
20240216,114800,300949330,2180,2180,2180,2180,0
20240216,114700,300949330,2180,2180,2180,2180,0
20240216,114600,300949330,2180,2175,2180,2175,1009
20240216,114500,298754750,2175,2175,2175,2175,0
20240216,114400,298754750,2175,2175,2175,2175,0
20240216,114300,298754750,2175,2175,2175,2175,0
20240216,114200,298754750,2175,2175,2175,2175,0
20240216,114100,298754750,2175,2170,2175,2170,11
20240216,114000,298730875,2175,2175,2175,2175,0
20240216,113900,298730875,2175,2175,2175,2175,20
20240216,113800,298687375,2175,2175,2175,2175,0
20240216,113700,298687375,2175,2175,2175,2175,0
20240216,113600,298687375,2175,2175,2175,2175,0
20240216,113500,298687375,2175,2175,2175,2175,0
20240216,113400,298687375,2175,2175,2175,2175,0
20240216,113300,298687375,2175,2175,2175,2175,1
20240216,113200,298685200,2170,2170,2170,2170,230
20240216,113100,298186100,2165,2165,2165,2165,0
20240216,113000,298186100,2165,2165,2165,2165,50
20240216,112900,298077850,2165,2175,2175,2165,104
20240216,112800,297852490,2175,2175,2175,2175,101
20240216,112700,297632815,2165,2170,2175,2165,4370
20240216,112600,288163910,2170,2170,2170,2170,500
20240216,112500,287078910,2175,2170,2175,2170,451
20240216,112400,286100235,2165,2165,2170,2165,2003
20240216,112300,281763685,2170,2165,2170,2165,1351
20240216,112200,278838765,2170,2170,2170,2170,2938
20240216,112100,272463305,2175,2175,2175,2175,4
20240216,112000,272454605,2170,2170,2170,2170,190
20240216,111900,272042305,2170,2170,2170,2170,1690
20240216,111800,268375005,2170,2170,2170,2170,0
20240216,111700,268375005,2170,2180,2180,2170,60
20240216,111600,268244705,2185,2185,2185,2185,0
20240216,111500,268244705,2185,2185,2185,2185,0
20240216,111400,268244705,2185,2175,2185,2170,4001
20240216,111300,259561470,2175,2175,2175,2175,99
20240216,111200,259346145,2175,2175,2175,2175,0
20240216,111100,259346145,2175,2175,2175,2175,0
20240216,111000,259346145,2175,2180,2180,2175,638
20240216,110900,257958475,2180,2180,2180,2180,0
20240216,110800,257958475,2180,2180,2180,2180,0
20240216,110700,257958475,2180,2180,2180,2180,5
20240216,110600,257947575,2185,2185,2185,2185,5
20240216,110500,257936650,2185,2185,2185,2185,0
20240216,110400,257936650,2185,2185,2185,2185,91
20240216,110300,257737815,2185,2180,2185,2180,1149
20240216,110200,255227900,2175,2175,2175,2175,452
20240216,110100,254244800,2175,2175,2175,2175,20
20240216,110000,254201300,2175,2175,2175,2175,0
20240216,105900,254201300,2175,2180,2180,2175,1804
20240216,105800,250277075,2180,2180,2180,2180,10
20240216,105700,250255275,2180,2180,2180,2180,1077
20240216,105600,247907415,2180,2180,2180,2180,5
20240216,105500,247896515,2180,2180,2180,2180,0
20240216,105400,247896515,2180,2180,2180,2175,4170
20240216,105300,238823975,2180,2180,2180,2180,1515
20240216,105200,235521275,2180,2180,2180,2180,101
20240216,105100,235301095,2180,2180,2180,2180,1589
20240216,105000,231837075,2180,2185,2185,2180,276
20240216,104900,231234895,2185,2185,2185,2185,186
20240216,104800,230828485,2185,2185,2185,2185,1115
20240216,104700,228392210,2185,2185,2185,2185,487
20240216,104600,227328115,2185,2185,2185,2185,44
20240216,104500,227231975,2185,2185,2185,2185,0
20240216,104400,227231975,2185,2185,2185,2185,49
20240216,104300,227124910,2180,2175,2180,2175,195
20240216,104200,226699860,2180,2180,2180,2180,0
20240216,104100,226699860,2180,2180,2180,2180,30
20240216,104000,226634460,2180,2180,2180,2180,1033
20240216,103900,224382520,2175,2175,2175,2175,3434
20240216,103800,216913570,2175,2175,2175,2175,3
20240216,103700,216907045,2175,2175,2175,2175,0
20240216,103600,216907045,2175,2175,2175,2175,1
20240216,103500,216904870,2175,2175,2175,2175,426
20240216,103400,215978320,2170,2170,2170,2170,400
20240216,103300,215110320,2175,2175,2175,2175,16
20240216,103200,215075520,2175,2175,2175,2175,35
20240216,103100,214999395,2175,2175,2175,2175,5
20240216,103000,214988520,2175,2175,2175,2175,265
20240216,102900,214412145,2175,2175,2175,2175,6
20240216,102800,214399095,2175,2175,2175,2175,236
20240216,102700,213885795,2175,2170,2175,2165,5704
20240216,102600,201532000,2170,2170,2170,2170,200
20240216,102500,201098000,2170,2175,2175,2170,259
20240216,102400,200535805,2170,2175,2175,2170,201
20240216,102300,200099630,2175,2175,2175,2175,500
20240216,102200,199012130,2175,2175,2175,2175,10
20240216,102100,198990380,2175,2175,2175,2175,101
20240216,102000,198770705,2175,2175,2175,2175,230
20240216,101900,198270455,2175,2175,2175,2175,154
20240216,101800,197935505,2175,2175,2175,2175,52
20240216,101700,197822405,2175,2175,2175,2175,0
20240216,101600,197822405,2175,2175,2175,2175,5
20240216,101500,197811530,2175,2175,2175,2175,50
20240216,101400,197702780,2175,2175,2175,2175,0
20240216,101300,197702780,2175,2175,2175,2175,211
20240216,101200,197243855,2175,2175,2175,2175,0
20240216,101100,197243855,2175,2175,2175,2175,150
20240216,101000,196917605,2175,2175,2175,2175,545
20240216,100900,195732230,2170,2170,2170,2170,0
20240216,100800,195732230,2170,2170,2170,2170,1
20240216,100700,195730060,2170,2170,2170,2170,68
20240216,100600,195582500,2175,2175,2175,2175,0
20240216,100500,195582500,2175,2175,2175,2175,2
20240216,100400,195578150,2180,2180,2180,2180,89
20240216,100300,195384130,2180,2180,2180,2180,51
20240216,100200,195272950,2165,2165,2165,2165,0
20240216,100100,195272950,2165,2180,2180,2165,5000
20240216,100000,184414090,2185,2185,2185,2185,9
20240216,095900,184394425,2185,2185,2185,2185,0
20240216,095800,184394425,2185,2180,2185,2180,3289
20240216,095700,177224400,2180,2180,2180,2180,0
20240216,095600,177224400,2180,2180,2180,2180,542
20240216,095500,176042840,2180,2180,2180,2180,1
20240216,095400,176040660,2180,2170,2180,2170,1463
20240216,095300,172859315,2165,2165,2170,2165,705
20240216,095200,171331990,2170,2170,2170,2170,254
20240216,095100,170780810,2170,2170,2170,2170,231
20240216,095000,170279540,2175,2175,2175,2175,5
20240216,094900,170268665,2175,2170,2175,2165,2840
20240216,094800,164106390,2170,2170,2170,2170,1463
20240216,094700,160931680,2170,2170,2175,2170,41
20240216,094600,160842705,2170,2170,2170,2170,904
20240216,094500,158881025,2175,2175,2175,2175,1
20240216,094400,158878850,2175,2175,2175,2175,64
20240216,094300,158739650,2170,2175,2175,2170,169
20240216,094200,158372840,2175,2170,2175,2170,185
20240216,094100,157970470,2175,2175,2175,2175,26
20240216,094000,157913920,2175,2170,2175,2170,3326
20240216,093900,150696075,2170,2170,2170,2170,4
20240216,093800,150687395,2170,2170,2170,2170,2
20240216,093700,150683055,2170,2170,2170,2170,93
20240216,093600,150481245,2170,2170,2170,2170,0
20240216,093500,150481245,2170,2170,2170,2170,22
20240216,093400,150433505,2170,2175,2175,2170,8
20240216,093300,150416120,2175,2170,2175,2170,370
20240216,093200,149612540,2165,2165,2165,2165,0
20240216,093100,149612540,2165,2170,2170,2165,734
20240216,093000,148023380,2170,2165,2170,2165,1270
20240216,092900,145273480,2170,2170,2170,2165,530
20240216,092800,144125380,2170,2170,2170,2170,0
20240216,092700,144125380,2170,2170,2170,2170,13
20240216,092600,144097170,2170,2170,2170,2170,32
20240216,092500,144027730,2170,2175,2175,2165,1151
20240216,092400,141535430,2170,2170,2170,2170,1190
20240216,092300,138953130,2170,2170,2170,2170,1203
20240216,092200,136342620,2170,2165,2170,2165,25
20240216,092100,136288375,2165,2180,2185,2165,5215
20240216,092000,124920990,2170,2165,2170,2165,1013
20240216,091900,122727580,2165,2165,2165,2165,257
20240216,091800,122171175,2165,2185,2185,2165,9308
20240216,091700,101980295,2185,2180,2185,2180,896
20240216,091600,100026980,2180,2180,2180,2180,8
20240216,091500,100009540,2180,2175,2180,2175,4632
20240216,091400,89932970,2175,2175,2175,2170,5794
20240216,091300,77331270,2180,2185,2185,2180,921
20240216,091200,75323485,2180,2185,2190,2180,3866
20240216,091100,66891200,2190,2190,2190,2190,6
20240216,091000,66878060,2190,2190,2190,2190,225
20240216,090900,66385310,2190,2185,2190,2180,1121
20240216,090800,63936320,2185,2200,2200,2185,1984
20240216,090700,59586520,2190,2190,2190,2185,5500
20240216,090600,47553430,2190,2185,2190,2185,2134
20240216,090500,42879980,2190,2190,2190,2190,2612
20240216,090400,37159700,2190,2185,2190,2185,3559
20240216,090300,29366550,2190,2185,2190,2185,2792
20240216,090200,23265750,2190,2190,2190,2185,4984
20240216,090100,12362615,2195,2200,2200,2195,2601
20240216,090000,6650920,2205,2230,2235,2205,3005