stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203400,2249875950,2660,2660,2660,2660,17967
20240213,203300,2249875950,2660,2660,2660,2660,0
20240213,203200,2249875950,2660,2660,2660,2660,0
20240213,203100,2249875950,2660,2660,2660,2660,0
20240213,203000,2249875950,2660,2660,2660,2660,0
20240213,202900,2249875950,2660,2660,2660,2660,0
20240213,202800,2249875950,2660,2660,2660,2660,0
20240213,202700,2249875950,2660,2660,2660,2660,0
20240213,202600,2249875950,2660,2660,2660,2660,0
20240213,202500,2249875950,2660,2660,2660,2660,0
20240213,202400,2249875950,2660,2660,2660,2660,0
20240213,202300,2249875950,2660,2660,2660,2660,0
20240213,202200,2249875950,2660,2660,2660,2660,0
20240213,202100,2249875950,2660,2660,2660,2660,0
20240213,202000,2249875950,2660,2660,2660,2660,0
20240213,201900,2249875950,2660,2660,2660,2660,0
20240213,201800,2249875950,2660,2660,2660,2660,0
20240213,201700,2249875950,2660,2660,2660,2660,0
20240213,201600,2249875950,2660,2660,2660,2660,0
20240213,201500,2249875950,2660,2660,2660,2660,0
20240213,201400,2249875950,2660,2660,2660,2660,0
20240213,201300,2249875950,2660,2660,2660,2660,0
20240213,201200,2249875950,2660,2660,2660,2660,0
20240213,201100,2249875950,2660,2660,2660,2660,0
20240213,201000,2249875950,2660,2660,2660,2660,0
20240213,200900,2249875950,2660,2660,2660,2660,0
20240213,200800,2249875950,2660,2660,2660,2660,0
20240213,200700,2249875950,2660,2660,2660,2660,0
20240213,200600,2249875950,2660,2660,2660,2660,0
20240213,200500,2249875950,2660,2660,2660,2660,0
20240213,200400,2249875950,2660,2660,2660,2660,17967
20240213,200300,2249875950,2660,2660,2660,2660,0
20240213,200200,2249875950,2660,2660,2660,2660,0
20240213,200100,2249875950,2660,2660,2660,2660,0
20240213,200000,2249875950,2660,2660,2660,2660,0
20240213,195900,2249875950,2660,2660,2660,2660,0
20240213,195800,2249875950,2660,2660,2660,2660,0
20240213,195700,2249875950,2660,2660,2660,2660,0
20240213,195600,2249875950,2660,2660,2660,2660,0
20240213,195500,2249875950,2660,2660,2660,2660,0
20240213,195400,2249875950,2660,2660,2660,2660,0
20240213,195300,2249875950,2660,2660,2660,2660,0
20240213,195200,2249875950,2660,2660,2660,2660,0
20240213,195100,2249875950,2660,2660,2660,2660,0
20240213,195000,2249875950,2660,2660,2660,2660,0
20240213,194900,2249875950,2660,2660,2660,2660,0
20240213,194800,2249875950,2660,2660,2660,2660,0
20240213,194700,2249875950,2660,2660,2660,2660,0
20240213,194600,2249875950,2660,2660,2660,2660,0
20240213,194500,2249875950,2660,2660,2660,2660,0
20240213,194400,2249875950,2660,2660,2660,2660,0
20240213,194300,2249875950,2660,2660,2660,2660,0
20240213,194200,2249875950,2660,2660,2660,2660,0
20240213,194100,2249875950,2660,2660,2660,2660,0
20240213,194000,2249875950,2660,2660,2660,2660,0
20240213,193900,2249875950,2660,2660,2660,2660,0
20240213,193800,2249875950,2660,2660,2660,2660,0
20240213,193700,2249875950,2660,2660,2660,2660,0
20240213,193600,2249875950,2660,2660,2660,2660,0
20240213,193500,2249875950,2660,2660,2660,2660,0
20240213,193400,2249875950,2660,2660,2660,2660,17967
20240213,193300,2249875950,2660,2660,2660,2660,0
20240213,193200,2249875950,2660,2660,2660,2660,0
20240213,193100,2249875950,2660,2660,2660,2660,0
20240213,193000,2249875950,2660,2660,2660,2660,0
20240213,192900,2249875950,2660,2660,2660,2660,0
20240213,192800,2249875950,2660,2660,2660,2660,0
20240213,192700,2249875950,2660,2660,2660,2660,0
20240213,192600,2249875950,2660,2660,2660,2660,0
20240213,192500,2249875950,2660,2660,2660,2660,0
20240213,192400,2249875950,2660,2660,2660,2660,0
20240213,192300,2249875950,2660,2660,2660,2660,0
20240213,192200,2249875950,2660,2660,2660,2660,0
20240213,192100,2249875950,2660,2660,2660,2660,0
20240213,192000,2249875950,2660,2660,2660,2660,0
20240213,191900,2249875950,2660,2660,2660,2660,0
20240213,191800,2249875950,2660,2660,2660,2660,0
20240213,191700,2249875950,2660,2660,2660,2660,0
20240213,191600,2249875950,2660,2660,2660,2660,0
20240213,191500,2249875950,2660,2660,2660,2660,0
20240213,191400,2249875950,2660,2660,2660,2660,0
20240213,191300,2249875950,2660,2660,2660,2660,0
20240213,191200,2249875950,2660,2660,2660,2660,0
20240213,191100,2249875950,2660,2660,2660,2660,0
20240213,191000,2249875950,2660,2660,2660,2660,0
20240213,190900,2249875950,2660,2660,2660,2660,0
20240213,190800,2249875950,2660,2660,2660,2660,0
20240213,190700,2249875950,2660,2660,2660,2660,0
20240213,190600,2249875950,2660,2660,2660,2660,0
20240213,190500,2249875950,2660,2660,2660,2660,0
20240213,190400,2249875950,2660,2660,2660,2660,17967
20240213,190300,2249875950,2660,2660,2660,2660,0
20240213,190200,2249875950,2660,2660,2660,2660,0
20240213,190100,2249875950,2660,2660,2660,2660,0
20240213,190000,2249875950,2660,2660,2660,2660,0
20240213,185900,2249875950,2660,2660,2660,2660,0
20240213,185800,2249875950,2660,2660,2660,2660,0
20240213,185700,2249875950,2660,2660,2660,2660,0
20240213,185600,2249875950,2660,2660,2660,2660,0
20240213,185500,2249875950,2660,2660,2660,2660,0
20240213,185400,2249875950,2660,2660,2660,2660,0
20240213,185300,2249875950,2660,2660,2660,2660,0
20240213,185200,2249875950,2660,2660,2660,2660,0
20240213,185100,2249875950,2660,2660,2660,2660,0
20240213,185000,2249875950,2660,2660,2660,2660,0
20240213,184900,2249875950,2660,2660,2660,2660,0
20240213,184800,2249875950,2660,2660,2660,2660,0
20240213,184700,2249875950,2660,2660,2660,2660,0
20240213,184600,2249875950,2660,2660,2660,2660,0
20240213,184500,2249875950,2660,2660,2660,2660,0
20240213,184400,2249875950,2660,2660,2660,2660,0
20240213,184300,2249875950,2660,2660,2660,2660,0
20240213,184200,2249875950,2660,2660,2660,2660,0
20240213,184100,2249875950,2660,2660,2660,2660,0
20240213,184000,2249875950,2660,2660,2660,2660,0
20240213,183900,2249875950,2660,2660,2660,2660,0
20240213,183800,2249875950,2660,2660,2660,2660,0
20240213,183700,2249875950,2660,2660,2660,2660,0
20240213,183600,2249875950,2660,2660,2660,2660,0
20240213,183500,2249875950,2660,2660,2660,2660,0
20240213,183400,2249875950,2660,2660,2660,2660,17967
20240213,183300,2249875950,2660,2660,2660,2660,0
20240213,183200,2249875950,2660,2660,2660,2660,0
20240213,183100,2249875950,2660,2660,2660,2660,0
20240213,183000,2249875950,2660,2660,2660,2660,0
20240213,182900,2249875950,2660,2660,2660,2660,0
20240213,182800,2249875950,2660,2660,2660,2660,0
20240213,182700,2249875950,2660,2660,2660,2660,0
20240213,182600,2249875950,2660,2660,2660,2660,0
20240213,182500,2249875950,2660,2660,2660,2660,0
20240213,182400,2249875950,2660,2660,2660,2660,0
20240213,182300,2249875950,2660,2660,2660,2660,0
20240213,182200,2249875950,2660,2660,2660,2660,0
20240213,182100,2249875950,2660,2660,2660,2660,0
20240213,182000,2249875950,2660,2660,2660,2660,0
20240213,181900,2249875950,2660,2660,2660,2660,0
20240213,181800,2249875950,2660,2660,2660,2660,0
20240213,181700,2249875950,2660,2660,2660,2660,0
20240213,181600,2249875950,2660,2660,2660,2660,0
20240213,181500,2249875950,2660,2660,2660,2660,0
20240213,181400,2249875950,2660,2660,2660,2660,0
20240213,181300,2249875950,2660,2660,2660,2660,0
20240213,181200,2249875950,2660,2660,2660,2660,0
20240213,181100,2249875950,2660,2660,2660,2660,0
20240213,181000,2249875950,2660,2660,2660,2660,0
20240213,180900,2249875950,2660,2660,2660,2660,0
20240213,180800,2249875950,2660,2660,2660,2660,0
20240213,180700,2249875950,2660,2660,2660,2660,0
20240213,180600,2249875950,2660,2660,2660,2660,0
20240213,180500,2249875950,2660,2660,2660,2660,0
20240213,180400,2249875950,2660,2660,2660,2660,17967
20240213,180300,2249875950,2660,2660,2660,2660,0
20240213,180200,2249875950,2660,2660,2660,2660,0
20240213,180100,2249875950,2660,2660,2660,2660,0
20240213,180000,2249875950,2660,2660,2660,2660,0
20240213,175900,2249875950,2660,2660,2660,2660,0
20240213,175800,2249875950,2660,2660,2660,2660,0
20240213,175700,2249875950,2660,2660,2660,2660,0
20240213,175600,2249875950,2660,2660,2660,2660,0
20240213,175500,2249875950,2660,2660,2660,2660,0
20240213,175400,2249875950,2660,2660,2660,2660,0
20240213,175300,2249875950,2660,2660,2660,2660,0
20240213,175200,2249875950,2660,2660,2660,2660,0
20240213,175100,2249875950,2660,2660,2660,2660,0
20240213,175000,2249875950,2660,2660,2660,2660,0
20240213,174900,2249875950,2660,2660,2660,2660,0
20240213,174800,2249875950,2660,2660,2660,2660,0
20240213,174700,2249875950,2660,2660,2660,2660,0
20240213,174600,2249875950,2660,2660,2660,2660,0
20240213,174500,2249875950,2660,2660,2660,2660,0
20240213,174400,2249875950,2660,2660,2660,2660,0
20240213,174300,2249875950,2660,2660,2660,2660,0
20240213,174200,2249875950,2660,2660,2660,2660,0
20240213,174100,2249875950,2660,2660,2660,2660,0
20240213,174000,2249875950,2660,2660,2660,2660,0
20240213,173900,2249875950,2660,2660,2660,2660,0
20240213,173800,2249875950,2660,2660,2660,2660,0
20240213,173700,2249875950,2660,2660,2660,2660,0
20240213,173600,2249875950,2660,2660,2660,2660,0
20240213,173500,2249875950,2660,2660,2660,2660,0
20240213,173400,2249875950,2660,2660,2660,2660,17967
20240213,173300,2249875950,2660,2660,2660,2660,0
20240213,173200,2249875950,2660,2660,2660,2660,0
20240213,173100,2249875950,2660,2660,2660,2660,0
20240213,173000,2249875950,2660,2660,2660,2660,0
20240213,172900,2249875950,2660,2660,2660,2660,0
20240213,172800,2249875950,2660,2660,2660,2660,0
20240213,172700,2249875950,2660,2660,2660,2660,0
20240213,172600,2249875950,2660,2660,2660,2660,0
20240213,172500,2249875950,2660,2660,2660,2660,0
20240213,172400,2249875950,2660,2660,2660,2660,0
20240213,172300,2249875950,2660,2660,2660,2660,0
20240213,172200,2249875950,2660,2660,2660,2660,0
20240213,172100,2249875950,2660,2660,2660,2660,0
20240213,172000,2249875950,2660,2660,2660,2660,0
20240213,171900,2249875950,2660,2660,2660,2660,0
20240213,171800,2249875950,2660,2660,2660,2660,0
20240213,171700,2249875950,2660,2660,2660,2660,0
20240213,171600,2249875950,2660,2660,2660,2660,0
20240213,171500,2249875950,2660,2660,2660,2660,0
20240213,171400,2249875950,2660,2660,2660,2660,0
20240213,171300,2249875950,2660,2660,2660,2660,0
20240213,171200,2249875950,2660,2660,2660,2660,0
20240213,171100,2249875950,2660,2660,2660,2660,0
20240213,171000,2249875950,2660,2660,2660,2660,0
20240213,170900,2249875950,2660,2660,2660,2660,0
20240213,170800,2249875950,2660,2660,2660,2660,0
20240213,170700,2249875950,2660,2660,2660,2660,0
20240213,170600,2249875950,2660,2660,2660,2660,0
20240213,170500,2249875950,2660,2660,2660,2660,0
20240213,170400,2249875950,2660,2660,2660,2660,17967
20240213,170300,2249875950,2660,2660,2660,2660,0
20240213,170200,2249875950,2660,2660,2660,2660,0
20240213,170100,2249875950,2660,2660,2660,2660,0
20240213,170000,2249875950,2660,2660,2660,2660,0
20240213,165900,2249875950,2660,2660,2660,2660,0
20240213,165800,2249875950,2660,2660,2660,2660,0
20240213,165700,2249875950,2660,2660,2660,2660,0
20240213,165600,2249875950,2660,2660,2660,2660,0
20240213,165500,2249875950,2660,2660,2660,2660,0
20240213,165400,2249875950,2660,2660,2660,2660,0
20240213,165300,2249875950,2660,2660,2660,2660,0
20240213,165200,2249875950,2660,2660,2660,2660,0
20240213,165100,2249875950,2660,2660,2660,2660,0
20240213,165000,2249875950,2660,2660,2660,2660,0
20240213,164900,2249875950,2660,2660,2660,2660,0
20240213,164800,2249875950,2660,2660,2660,2660,0
20240213,164700,2249875950,2660,2660,2660,2660,0
20240213,164600,2249875950,2660,2660,2660,2660,0
20240213,164500,2249875950,2660,2660,2660,2660,0
20240213,164400,2249875950,2660,2660,2660,2660,0
20240213,164300,2249875950,2660,2660,2660,2660,0
20240213,164200,2249875950,2660,2660,2660,2660,0
20240213,164100,2249875950,2660,2660,2660,2660,0
20240213,164000,2249875950,2660,2660,2660,2660,0
20240213,163900,2249875950,2660,2660,2660,2660,0
20240213,163800,2249875950,2660,2660,2660,2660,0
20240213,163700,2249875950,2660,2660,2660,2660,0
20240213,163600,2249875950,2660,2660,2660,2660,0
20240213,163500,2249875950,2660,2660,2660,2660,0
20240213,163400,2249875950,2660,2660,2660,2660,17967
20240213,163300,2249875950,2660,2660,2660,2660,0
20240213,163200,2249875950,2660,2660,2660,2660,0
20240213,163100,2249875950,2660,2660,2660,2660,0
20240213,163000,2249875950,2660,2660,2660,2660,0
20240213,162900,2249875950,2660,2660,2660,2660,0
20240213,162800,2249875950,2660,2660,2660,2660,0
20240213,162700,2249875950,2660,2660,2660,2660,0
20240213,162600,2249875950,2660,2660,2660,2660,0
20240213,162500,2249875950,2660,2660,2660,2660,0
20240213,162400,2249875950,2660,2660,2660,2660,0
20240213,162300,2249875950,2660,2660,2660,2660,0
20240213,162200,2249875950,2660,2660,2660,2660,0
20240213,162100,2249875950,2660,2660,2660,2660,0
20240213,162000,2249875950,2660,2660,2660,2660,0
20240213,161900,2249875950,2660,2660,2660,2660,0
20240213,161800,2249875950,2660,2660,2660,2660,0
20240213,161700,2249875950,2660,2660,2660,2660,0
20240213,161600,2249875950,2660,2660,2660,2660,0
20240213,161500,2249875950,2660,2660,2660,2660,0
20240213,161400,2249875950,2660,2660,2660,2660,0
20240213,161300,2249875950,2660,2660,2660,2660,0
20240213,161200,2249875950,2660,2660,2660,2660,0
20240213,161100,2249875950,2660,2660,2660,2660,0
20240213,161000,2249875950,2660,2660,2660,2660,0
20240213,160900,2249875950,2660,2660,2660,2660,0
20240213,160800,2249875950,2660,2660,2660,2660,0
20240213,160700,2249875950,2660,2660,2660,2660,0
20240213,160600,2249875950,2660,2660,2660,2660,0
20240213,160500,2249875950,2660,2660,2660,2660,0
20240213,160400,2249875950,2660,2660,2660,2660,17967
20240213,160300,2249875950,2660,2660,2660,2660,0
20240213,160200,2249875950,2660,2660,2660,2660,0
20240213,160100,2249875950,2660,2660,2660,2660,0
20240213,160000,2249875950,2660,2660,2660,2660,0
20240213,155900,2249875950,2660,2660,2660,2660,0
20240213,155800,2249875950,2660,2660,2660,2660,0
20240213,155700,2249875950,2660,2660,2660,2660,0
20240213,155600,2249875950,2660,2660,2660,2660,0
20240213,155500,2249875950,2660,2660,2660,2660,0
20240213,155400,2249875950,2660,2660,2660,2660,0
20240213,155300,2249875950,2660,2660,2660,2660,0
20240213,155200,2249875950,2660,2660,2660,2660,0
20240213,155100,2249875950,2660,2660,2660,2660,0
20240213,155000,2249875950,2660,2660,2660,2660,0
20240213,154900,2249875950,2660,2660,2660,2660,0
20240213,154800,2249875950,2660,2660,2660,2660,0
20240213,154700,2249875950,2660,2660,2660,2660,0
20240213,154600,2249875950,2660,2660,2660,2660,0
20240213,154500,2249875950,2660,2660,2660,2660,0
20240213,154400,2249875950,2660,2660,2660,2660,0
20240213,154300,2249875950,2660,2660,2660,2660,0
20240213,154200,2249875950,2660,2660,2660,2660,0
20240213,154100,2249875950,2660,2660,2660,2660,0
20240213,154000,2249875950,2660,2660,2660,2660,0
20240213,153900,2249875950,2660,2660,2660,2660,0
20240213,153800,2249875950,2660,2660,2660,2660,0
20240213,153700,2249875950,2660,2660,2660,2660,0
20240213,153600,2249875950,2660,2660,2660,2660,0
20240213,153500,2249875950,2660,2660,2660,2660,0
20240213,153400,2249875950,2660,2660,2660,2660,17967
20240213,153300,2249875950,2660,2660,2660,2660,0
20240213,153200,2249875950,2660,2660,2660,2660,0
20240213,153100,2249875950,2660,2660,2660,2660,0
20240213,153000,2249875950,2660,2660,2660,2660,17967
20240213,152900,2202083730,2675,2675,2675,2675,0
20240213,152800,2202083730,2675,2675,2675,2675,0
20240213,152700,2202083730,2675,2675,2675,2675,0
20240213,152600,2202083730,2675,2675,2675,2675,0
20240213,152500,2202083730,2675,2675,2675,2675,0
20240213,152400,2202083730,2675,2675,2675,2675,0
20240213,152300,2202083730,2675,2675,2675,2675,0
20240213,152200,2202083730,2675,2675,2675,2675,0
20240213,152100,2202083730,2675,2675,2675,2675,0
20240213,152000,2202083730,2675,2675,2675,2675,0
20240213,151900,2202083730,2675,2655,2690,2645,16177
20240213,151800,2158902845,2650,2625,2655,2625,13199
20240213,151700,2123923865,2620,2620,2630,2620,953
20240213,151600,2121424470,2625,2620,2625,2615,5446
20240213,151500,2107141760,2620,2625,2630,2615,8881
20240213,151400,2083857895,2625,2625,2630,2625,1189
20240213,151300,2080736670,2625,2625,2630,2625,1132
20240213,151200,2077765155,2625,2630,2630,2625,1227
20240213,151100,2074541680,2625,2630,2630,2625,1282
20240213,151000,2071174425,2625,2635,2635,2625,2615
20240213,150900,2064295625,2635,2630,2635,2630,150
20240213,150800,2063900975,2635,2635,2635,2635,79
20240213,150700,2063692810,2630,2630,2630,2630,107
20240213,150600,2063411400,2635,2635,2635,2635,146
20240213,150500,2063026690,2635,2630,2635,2630,3965
20240213,150400,2052598640,2630,2640,2640,2630,1513
20240213,150300,2048613070,2640,2640,2640,2640,260
20240213,150200,2047926670,2635,2640,2640,2630,2310
20240213,150100,2041842295,2635,2630,2635,2630,2301
20240213,150000,2035784165,2630,2625,2630,2625,1782
20240213,145900,2031106100,2620,2630,2630,2620,11643
20240213,145800,2000545045,2630,2630,2640,2630,765
20240213,145700,1998533045,2630,2640,2640,2630,2289
20240213,145600,1992512475,2630,2630,2630,2630,296
20240213,145500,1991733995,2630,2630,2630,2630,1501
20240213,145400,1987786365,2630,2640,2640,2630,656
20240213,145300,1986058255,2635,2630,2635,2630,655
20240213,145200,1984333710,2630,2635,2635,2630,6560
20240213,145100,1967078970,2635,2635,2635,2635,3402
20240213,145000,1958114700,2635,2645,2645,2635,8943
20240213,144900,1934513070,2645,2645,2645,2640,1488
20240213,144800,1930583995,2645,2640,2645,2640,577
20240213,144700,1929058330,2640,2645,2645,2640,682
20240213,144600,1927255825,2645,2645,2645,2645,5082
20240213,144500,1913813935,2645,2650,2650,2645,4399
20240213,144400,1902178575,2650,2645,2650,2645,549
20240213,144300,1900726455,2645,2645,2650,2645,289
20240213,144200,1899961800,2650,2650,2650,2645,1172
20240213,144100,1896861785,2645,2645,2650,2645,329
20240213,144000,1895991455,2645,2650,2650,2645,2
20240213,143900,1895986160,2645,2645,2645,2645,1301
20240213,143800,1892545015,2645,2645,2650,2645,966
20240213,143700,1889989045,2650,2650,2650,2650,86
20240213,143600,1889761145,2645,2645,2645,2645,505
20240213,143500,1888425420,2645,2650,2650,2645,1037
20240213,143400,1885682545,2650,2650,2650,2645,454
20240213,143300,1884480440,2650,2645,2650,2645,400
20240213,143200,1883420590,2655,2650,2655,2645,1864
20240213,143100,1878481025,2645,2645,2645,2645,252
20240213,143000,1877814485,2650,2650,2650,2650,120
20240213,142900,1877496485,2655,2655,2655,2655,1
20240213,142800,1877493830,2650,2650,2650,2650,50
20240213,142700,1877361330,2650,2650,2650,2645,2216
20240213,142600,1871490325,2650,2650,2650,2650,20
20240213,142500,1871437325,2645,2645,2645,2645,1
20240213,142400,1871434680,2645,2645,2645,2645,231
20240213,142300,1870823685,2645,2650,2650,2645,445
20240213,142200,1869644935,2650,2650,2650,2650,1090
20240213,142100,1866756435,2650,2650,2650,2650,1000
20240213,142000,1864106435,2655,2655,2655,2655,756
20240213,141900,1862099255,2655,2655,2655,2655,1
20240213,141800,1862096600,2650,2650,2650,2650,100
20240213,141700,1861831600,2650,2650,2650,2650,1938
20240213,141600,1856695900,2650,2650,2650,2650,0
20240213,141500,1856695900,2650,2645,2650,2645,723
20240213,141400,1854780100,2645,2645,2645,2645,20
20240213,141300,1854727200,2640,2650,2650,2640,517
20240213,141200,1853362150,2650,2650,2650,2640,21808
20240213,141100,1795611140,2650,2655,2655,2650,3421
20240213,141000,1786545475,2655,2655,2655,2655,0
20240213,140900,1786545475,2655,2655,2655,2655,12
20240213,140800,1786513615,2655,2655,2655,2655,0
20240213,140700,1786513615,2655,2650,2655,2650,13
20240213,140600,1786479115,2655,2655,2655,2655,2
20240213,140500,1786473805,2660,2650,2660,2650,847
20240213,140400,1784229245,2660,2650,2660,2650,109
20240213,140300,1783939895,2650,2650,2650,2650,3282
20240213,140200,1775242595,2655,2655,2655,2655,6333
20240213,140100,1758428480,2660,2660,2660,2660,516
20240213,140000,1757055920,2660,2660,2660,2660,184
20240213,135900,1756566480,2660,2660,2660,2660,1018
20240213,135800,1753858600,2660,2660,2665,2660,3027
20240213,135700,1745806630,2665,2665,2665,2665,958
20240213,135600,1743253560,2670,2665,2670,2665,1000
20240213,135500,1740587400,2665,2665,2665,2665,13
20240213,135400,1740552755,2660,2660,2660,2660,19
20240213,135300,1740502215,2660,2660,2660,2660,179
20240213,135200,1740026075,2660,2660,2660,2660,508
20240213,135100,1738674795,2660,2660,2660,2660,12
20240213,135000,1738642875,2660,2665,2665,2660,1845
20240213,134900,1733727675,2665,2660,2665,2660,300
20240213,134800,1732929175,2665,2660,2665,2660,1374
20240213,134700,1729274325,2660,2660,2660,2660,20
20240213,134600,1729221125,2660,2655,2660,2655,263
20240213,134500,1728521565,2660,2660,2660,2655,516
20240213,134400,1727149080,2660,2660,2660,2660,0
20240213,134300,1727149080,2660,2655,2660,2655,71
20240213,134200,1726960525,2655,2655,2655,2650,2139
20240213,134100,1721281525,2655,2655,2655,2655,6
20240213,134000,1721265595,2655,2650,2655,2650,2160
20240213,133900,1715541590,2650,2655,2655,2650,13
20240213,133800,1715507135,2650,2650,2650,2650,101
20240213,133700,1715239485,2655,2655,2655,2655,657
20240213,133600,1713495150,2660,2660,2660,2660,1170
20240213,133500,1710382950,2660,2660,2660,2660,11
20240213,133400,1710353690,2650,2655,2660,2650,56
20240213,133300,1710205105,2660,2660,2660,2660,58
20240213,133200,1710050825,2660,2660,2660,2660,133
20240213,133100,1709697045,2660,2650,2660,2650,520
20240213,133000,1708316420,2650,2655,2655,2650,785
20240213,132900,1706235920,2655,2655,2655,2655,445
20240213,132800,1705054445,2655,2650,2655,2650,261
20240213,132700,1704362790,2650,2650,2650,2650,50
20240213,132600,1704230290,2650,2650,2650,2645,2150
20240213,132500,1698534340,2650,2645,2650,2645,381
20240213,132400,1697524760,2650,2650,2650,2650,12
20240213,132300,1697492960,2650,2645,2650,2645,1116
20240213,132200,1694541040,2645,2650,2650,2645,169
20240213,132100,1694093485,2645,2645,2645,2645,1100
20240213,132000,1691183985,2645,2640,2645,2640,376
20240213,131900,1690191325,2640,2635,2640,2635,14
20240213,131800,1690154420,2635,2630,2635,2630,8028
20240213,131700,1669004210,2630,2630,2630,2630,4674
20240213,131600,1656711590,2630,2645,2650,2630,42556
20240213,131500,1544388015,2645,2645,2645,2645,414
20240213,131400,1543292985,2645,2645,2645,2645,230
20240213,131300,1542684635,2645,2650,2650,2645,3010
20240213,131200,1534723180,2645,2645,2645,2645,2000
20240213,131100,1529433180,2645,2650,2650,2645,6025
20240213,131000,1513466975,2650,2655,2655,2650,16
20240213,130900,1513424560,2650,2650,2650,2650,8
20240213,130800,1513403360,2655,2650,2655,2650,19
20240213,130700,1513353005,2650,2655,2655,2650,702
20240213,130600,1511492695,2655,2655,2655,2655,54
20240213,130500,1511349325,2650,2650,2655,2650,1053
20240213,130400,1508553845,2655,2650,2655,2650,1185
20240213,130300,1505410295,2650,2655,2655,2645,42
20240213,130200,1505299015,2650,2655,2655,2650,13666
20240213,130100,1469078700,2655,2655,2655,2650,1225
20240213,130000,1465828825,2655,2655,2655,2655,6
20240213,125900,1465812895,2655,2650,2655,2650,67
20240213,125800,1465635080,2655,2655,2655,2655,149
20240213,125700,1465239485,2655,2655,2660,2655,279
20240213,125600,1464498680,2660,2660,2660,2660,1
20240213,125500,1464496020,2655,2655,2660,2655,7265
20240213,125400,1445206350,2650,2650,2650,2650,8
20240213,125300,1445185150,2650,2655,2655,2650,220
20240213,125200,1444601145,2650,2650,2650,2650,1516
20240213,125100,1440583745,2650,2655,2655,2650,223
20240213,125000,1439991685,2650,2650,2655,2650,314
20240213,124900,1439158835,2655,2655,2655,2655,63
20240213,124800,1438991570,2655,2655,2655,2655,1831
20240213,124700,1434130265,2655,2655,2655,2655,14
20240213,124600,1434093095,2660,2655,2660,2655,3003
20240213,124500,1426120115,2655,2655,2655,2655,842
20240213,124400,1423884605,2655,2655,2655,2655,13106
20240213,124300,1389088175,2660,2660,2660,2655,859
20240213,124200,1386803340,2655,2660,2660,2655,39
20240213,124100,1386699775,2655,2660,2660,2655,715
20240213,124000,1384801150,2660,2660,2660,2655,1353
20240213,123900,1381206155,2660,2655,2660,2655,48
20240213,123800,1381078565,2660,2655,2660,2655,10
20240213,123700,1381052000,2660,2660,2660,2660,155
20240213,123600,1380639700,2660,2660,2660,2655,246
20240213,123500,1379985455,2660,2660,2660,2660,290
20240213,123400,1379214055,2660,2660,2660,2660,99
20240213,123300,1378950715,2665,2660,2665,2660,1139
20240213,123200,1375920960,2665,2660,2665,2660,31
20240213,123100,1375838470,2665,2655,2665,2655,256
20240213,123000,1375157525,2655,2665,2665,2655,4737
20240213,122900,1362557070,2660,2660,2660,2660,218
20240213,122800,1361977190,2665,2665,2665,2665,150
20240213,122700,1361577440,2660,2660,2660,2660,777
20240213,122600,1359510620,2660,2660,2660,2660,300
20240213,122500,1358712620,2660,2660,2665,2660,484
20240213,122400,1357424680,2660,2665,2665,2660,468
20240213,122300,1356179770,2665,2660,2665,2660,149
20240213,122200,1355783395,2660,2660,2660,2660,7
20240213,122100,1355764775,2660,2665,2665,2660,110
20240213,122000,1355471670,2665,2665,2665,2665,1678
20240213,121900,1350999800,2665,2665,2665,2665,0
20240213,121800,1350999800,2665,2665,2665,2665,20
20240213,121700,1350946500,2665,2670,2670,2665,105
20240213,121600,1350666650,2665,2665,2670,2665,249
20240213,121500,1350003060,2665,2670,2670,2665,187
20240213,121400,1349504700,2670,2665,2670,2665,201
20240213,121300,1348968530,2665,2665,2665,2665,50
20240213,121200,1348835280,2665,2665,2665,2665,1214
20240213,121100,1345599970,2660,2660,2660,2660,516
20240213,121000,1344227410,2660,2660,2665,2660,17
20240213,120900,1344182185,2655,2660,2660,2655,20
20240213,120800,1344129025,2655,2655,2660,2655,2203
20240213,120700,1338269985,2660,2665,2665,2655,2107
20240213,120600,1332665760,2665,2665,2665,2655,1056
20240213,120500,1329861290,2665,2665,2665,2655,3712
20240213,120400,1319998725,2665,2665,2665,2660,35
20240213,120300,1319905535,2665,2665,2665,2665,18
20240213,120200,1319857565,2665,2665,2665,2665,0
20240213,120100,1319857565,2665,2665,2665,2660,98
20240213,120000,1319596470,2665,2665,2665,2660,1309
20240213,115900,1316114485,2665,2665,2665,2655,241
20240213,115800,1315473380,2665,2660,2665,2660,637
20240213,115700,1313778890,2660,2660,2665,2655,486
20240213,115600,1312486645,2660,2660,2660,2655,320
20240213,115500,1311635815,2660,2660,2665,2655,1050
20240213,115400,1308842940,2665,2665,2665,2665,6
20240213,115300,1308826950,2665,2655,2665,2655,681
20240213,115200,1307015535,2660,2660,2665,2660,35
20240213,115100,1306922410,2665,2665,2665,2660,1030
20240213,115000,1304182595,2665,2655,2665,2655,3976
20240213,114900,1293626275,2675,2655,2675,2655,601
20240213,114800,1292030600,2655,2670,2675,2655,42105
20240213,114700,1179985600,2670,2675,2675,2670,5448
20240213,114600,1165439390,2670,2670,2680,2670,6786
20240213,114500,1147320735,2675,2675,2675,2675,2
20240213,114400,1147315385,2675,2675,2675,2675,14
20240213,114300,1147277935,2670,2670,2670,2670,428
20240213,114200,1146135175,2675,2675,2675,2675,1992
20240213,114100,1140806575,2675,2680,2680,2675,53
20240213,114000,1140664580,2675,2680,2680,2675,3564
20240213,113900,1131129260,2680,2680,2680,2680,846
20240213,113800,1128861980,2680,2685,2685,2680,15
20240213,113700,1128821770,2680,2685,2685,2680,62
20240213,113600,1128655335,2685,2680,2685,2680,9
20240213,113500,1128631205,2680,2685,2685,2680,2515
20240213,113400,1121890985,2680,2680,2680,2680,7
20240213,113300,1121872225,2680,2680,2680,2680,0
20240213,113200,1121872225,2680,2685,2685,2680,116
20240213,113100,1121560820,2685,2685,2685,2685,801
20240213,113000,1119410135,2680,2675,2680,2675,6201
20240213,112900,1102791515,2680,2680,2680,2670,93
20240213,112800,1102542735,2680,2675,2680,2675,15
20240213,112700,1102502605,2675,2675,2675,2675,22
20240213,112600,1102443755,2675,2675,2675,2675,2360
20240213,112500,1096130755,2675,2675,2675,2675,200
20240213,112400,1095595755,2670,2670,2675,2670,1385
20240213,112300,1091897800,2675,2670,2675,2670,41
20240213,112200,1091788325,2670,2665,2670,2665,1114
20240213,112100,1088813980,2665,2670,2670,2665,19
20240213,112000,1088763320,2665,2665,2665,2665,7
20240213,111900,1088744665,2670,2670,2670,2670,406
20240213,111800,1087660645,2670,2670,2670,2665,20
20240213,111700,1087607325,2670,2670,2670,2670,1
20240213,111600,1087604655,2665,2665,2665,2665,7
20240213,111500,1087586000,2665,2665,2665,2665,20
20240213,111400,1087532700,2675,2675,2675,2665,611
20240213,111300,1085898345,2675,2670,2675,2665,2921
20240213,111200,1078107260,2665,2670,2675,2665,1012
20240213,111100,1075405520,2670,2670,2670,2670,13
20240213,111000,1075370810,2670,2675,2675,2670,799
20240213,110900,1073237420,2670,2675,2675,2670,1052
20240213,110800,1070428375,2675,2675,2675,2675,56
20240213,110700,1070278575,2675,2675,2675,2675,10
20240213,110600,1070251825,2670,2670,2670,2670,422
20240213,110500,1069125085,2670,2670,2670,2670,749
20240213,110400,1067125255,2670,2670,2670,2670,14
20240213,110300,1067087875,2670,2670,2670,2670,228
20240213,110200,1066479115,2670,2670,2670,2670,1742
20240213,110100,1061827975,2670,2665,2670,2665,515
20240213,110000,1060452980,2670,2670,2670,2670,508
20240213,105900,1059096620,2670,2670,2670,2670,5
20240213,105800,1059083270,2675,2665,2675,2665,21
20240213,105700,1059027240,2670,2670,2670,2670,0
20240213,105600,1059027240,2670,2665,2670,2665,617
20240213,105500,1057379915,2670,2670,2670,2670,1360
20240213,105400,1053748715,2665,2665,2665,2660,4336
20240213,105300,1042208350,2665,2665,2665,2665,0
20240213,105200,1042208350,2665,2665,2665,2660,20
20240213,105100,1042155115,2660,2665,2665,2660,122
20240213,105000,1041830025,2665,2660,2665,2655,1424
20240213,104900,1038042200,2660,2665,2665,2660,18
20240213,104800,1037994315,2660,2660,2660,2660,2007
20240213,104700,1032655695,2665,2665,2665,2665,8
20240213,104600,1032634375,2660,2660,2660,2660,518
20240213,104500,1031256495,2665,2660,2665,2660,357
20240213,104400,1030305765,2665,2665,2665,2660,1360
20240213,104300,1026688075,2665,2665,2670,2660,9662
20240213,104200,1000974170,2670,2665,2670,2665,2947
20240213,104100,993118600,2665,2665,2665,2665,2385
20240213,104000,986762575,2665,2665,2665,2665,38
20240213,103900,986661305,2665,2670,2670,2665,240
20240213,103800,986021505,2665,2670,2670,2665,404
20240213,103700,984944075,2675,2670,2675,2670,1003
20240213,103600,982266060,2675,2665,2675,2665,50
20240213,103500,982132580,2675,2665,2675,2665,371
20240213,103400,981142065,2670,2665,2670,2665,54
20240213,103300,980998150,2670,2675,2675,2670,601
20240213,103200,979393475,2665,2665,2670,2665,192
20240213,103100,978881035,2670,2670,2675,2670,666
20240213,103000,977102810,2670,2670,2675,2670,32
20240213,102900,977017365,2665,2670,2670,2665,2308
20240213,102800,970866290,2675,2670,2675,2665,3358
20240213,102700,961915510,2670,2670,2675,2670,3302
20240213,102600,953099155,2670,2675,2680,2670,6980
20240213,102500,934458685,2680,2675,2680,2675,3019
20240213,102400,926382855,2675,2670,2675,2670,1981
20240213,102300,921092675,2670,2670,2670,2670,1271
20240213,102200,917699105,2675,2670,2675,2670,117
20240213,102100,917386205,2675,2670,2675,2670,184
20240213,102000,916894415,2665,2665,2665,2665,245
20240213,101900,916241490,2665,2665,2665,2665,1652
20240213,101800,911838910,2670,2670,2670,2665,4498
20240213,101700,899829950,2670,2670,2675,2670,105
20240213,101600,899549350,2670,2675,2675,2670,361
20240213,101500,898584235,2675,2665,2675,2665,661
20240213,101400,896819930,2665,2670,2675,2665,2170
20240213,101300,891026070,2675,2675,2680,2675,950
20240213,101200,888484235,2680,2665,2680,2665,12739
20240213,101100,854453970,2670,2665,2670,2660,9225
20240213,101000,829866015,2665,2665,2665,2665,3394
20240213,100900,820821005,2665,2660,2675,2655,19424
20240213,100800,769113155,2665,2695,2700,2660,33545
20240213,100700,679264830,2700,2695,2700,2695,591
20240213,100600,677672010,2695,2695,2700,2695,708
20240213,100500,675763945,2690,2695,2700,2690,586
20240213,100400,674184625,2695,2690,2695,2685,1170
20240213,100300,671037000,2690,2700,2700,2690,658
20240213,100200,669266930,2700,2700,2700,2685,2514
20240213,100100,662514475,2700,2700,2700,2685,1998
20240213,100000,657131245,2700,2690,2700,2685,14598
20240213,095900,617931195,2690,2690,2690,2690,4580
20240213,095800,605610995,2690,2705,2705,2690,9000
20240213,095700,581351940,2705,2705,2710,2700,11080
20240213,095600,551420975,2710,2705,2710,2705,2258
20240213,095500,545302830,2705,2710,2710,2705,3791
20240213,095400,535034465,2710,2705,2710,2705,1839
20240213,095300,530059605,2705,2705,2705,2705,368
20240213,095200,529064165,2705,2710,2710,2705,787
20240213,095100,526932395,2710,2705,2710,2705,2243
20240213,095000,520855205,2705,2710,2710,2705,1455
20240213,094900,516917445,2720,2720,2725,2710,5856
20240213,094800,501024810,2720,2725,2725,2720,249
20240213,094700,500346980,2730,2725,2730,2725,2181
20240213,094600,494403750,2725,2715,2725,2715,1078
20240213,094500,491471280,2720,2725,2725,2715,602
20240213,094400,489834280,2725,2705,2725,2705,1661
20240213,094300,485323120,2715,2710,2715,2705,8069
20240213,094200,463486910,2710,2715,2720,2705,18546
20240213,094100,413283605,2715,2720,2720,2715,2619
20240213,094000,406169075,2725,2720,2725,2720,1502
20240213,093900,402082660,2720,2720,2725,2720,4430
20240213,093800,390032975,2720,2735,2735,2720,10084
20240213,093700,362536565,2735,2730,2735,2730,2683
20240213,093600,355211490,2730,2730,2735,2730,3530
20240213,093500,345572090,2730,2735,2740,2730,999
20240213,093400,342842885,2735,2735,2745,2735,11747
20240213,093300,310685285,2745,2745,2745,2740,4506
20240213,093200,298338685,2750,2755,2755,2740,4209
20240213,093100,286779260,2750,2755,2755,2750,72
20240213,093000,286581210,2750,2755,2755,2750,730
20240213,092900,284573695,2750,2750,2755,2745,1779
20240213,092800,279688055,2750,2750,2755,2745,2354
20240213,092700,273222785,2745,2745,2760,2745,1388
20240213,092600,269410195,2745,2750,2750,2745,1103
20240213,092500,266378445,2750,2750,2755,2745,1854
20240213,092400,261279305,2755,2755,2755,2750,3339
20240213,092300,252091200,2750,2755,2765,2750,2190
20240213,092200,246054055,2755,2760,2765,2755,3435
20240213,092100,236573725,2760,2775,2775,2760,1857
20240213,092000,231441875,2765,2780,2780,2765,1889
20240213,091900,226218220,2780,2750,2780,2750,5515
20240213,091800,210956140,2755,2755,2760,2755,681
20240213,091700,209077560,2770,2770,2770,2765,498
20240213,091600,207698160,2770,2770,2770,2750,6850
20240213,091500,188781190,2765,2770,2770,2765,801
20240213,091400,186564920,2765,2760,2765,2760,401
20240213,091300,185457260,2760,2750,2760,2750,993
20240213,091200,182721840,2755,2740,2755,2740,2699
20240213,091100,175312145,2740,2745,2750,2740,2462
20240213,091000,168562755,2740,2750,2755,2740,1310
20240213,090900,164969840,2750,2740,2750,2740,5086
20240213,090800,151028715,2740,2745,2745,2740,3764
20240213,090700,140698920,2745,2755,2755,2745,3192
20240213,090600,131913255,2755,2745,2760,2745,2190
20240213,090500,125886860,2750,2755,2755,2745,2229
20240213,090400,119758890,2745,2745,2750,2740,2824
20240213,090300,112005665,2745,2770,2770,2745,13938
20240213,090200,73644890,2770,2770,2775,2760,2206
20240213,090100,67545695,2775,2775,2780,2765,7531
20240213,090000,46673195,2775,2790,2790,2775,15763