stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,211500,2593932425,3355,3355,3355,3355,15054
20240215,211400,2593932425,3355,3355,3355,3355,0
20240215,211300,2593932425,3355,3355,3355,3355,0
20240215,211200,2593932425,3355,3355,3355,3355,0
20240215,211100,2593932425,3355,3355,3355,3355,0
20240215,211000,2593932425,3355,3355,3355,3355,0
20240215,210900,2593932425,3355,3355,3355,3355,0
20240215,210800,2593932425,3355,3355,3355,3355,0
20240215,210700,2593932425,3355,3355,3355,3355,0
20240215,210600,2593932425,3355,3355,3355,3355,0
20240215,210500,2593932425,3355,3355,3355,3355,0
20240215,210400,2593932425,3355,3355,3355,3355,0
20240215,210300,2593932425,3355,3355,3355,3355,0
20240215,210200,2593932425,3355,3355,3355,3355,0
20240215,210100,2593932425,3355,3355,3355,3355,0
20240215,210000,2593932425,3355,3355,3355,3355,0
20240215,205900,2593932425,3355,3355,3355,3355,0
20240215,205800,2593932425,3355,3355,3355,3355,0
20240215,205700,2593932425,3355,3355,3355,3355,0
20240215,205600,2593932425,3355,3355,3355,3355,0
20240215,205500,2593932425,3355,3355,3355,3355,0
20240215,205400,2593932425,3355,3355,3355,3355,0
20240215,205300,2593932425,3355,3355,3355,3355,0
20240215,205200,2593932425,3355,3355,3355,3355,0
20240215,205100,2593932425,3355,3355,3355,3355,0
20240215,205000,2593932425,3355,3355,3355,3355,0
20240215,204900,2593932425,3355,3355,3355,3355,0
20240215,204800,2593932425,3355,3355,3355,3355,0
20240215,204700,2593932425,3355,3355,3355,3355,0
20240215,204600,2593932425,3355,3355,3355,3355,0
20240215,204500,2593932425,3355,3355,3355,3355,15054
20240215,204400,2593932425,3355,3355,3355,3355,0
20240215,204300,2593932425,3355,3355,3355,3355,0
20240215,204200,2593932425,3355,3355,3355,3355,0
20240215,204100,2593932425,3355,3355,3355,3355,0
20240215,204000,2593932425,3355,3355,3355,3355,0
20240215,203900,2593932425,3355,3355,3355,3355,0
20240215,203800,2593932425,3355,3355,3355,3355,0
20240215,203700,2593932425,3355,3355,3355,3355,0
20240215,203600,2593932425,3355,3355,3355,3355,0
20240215,203500,2593932425,3355,3355,3355,3355,0
20240215,203400,2593932425,3355,3355,3355,3355,0
20240215,203300,2593932425,3355,3355,3355,3355,0
20240215,203200,2593932425,3355,3355,3355,3355,0
20240215,203100,2593932425,3355,3355,3355,3355,0
20240215,203000,2593932425,3355,3355,3355,3355,0
20240215,202900,2593932425,3355,3355,3355,3355,0
20240215,202800,2593932425,3355,3355,3355,3355,0
20240215,202700,2593932425,3355,3355,3355,3355,0
20240215,202600,2593932425,3355,3355,3355,3355,0
20240215,202500,2593932425,3355,3355,3355,3355,0
20240215,202400,2593932425,3355,3355,3355,3355,0
20240215,202300,2593932425,3355,3355,3355,3355,0
20240215,202200,2593932425,3355,3355,3355,3355,0
20240215,202100,2593932425,3355,3355,3355,3355,0
20240215,202000,2593932425,3355,3355,3355,3355,0
20240215,201900,2593932425,3355,3355,3355,3355,0
20240215,201800,2593932425,3355,3355,3355,3355,0
20240215,201700,2593932425,3355,3355,3355,3355,0
20240215,201600,2593932425,3355,3355,3355,3355,0
20240215,201500,2593932425,3355,3355,3355,3355,15054
20240215,201400,2593932425,3355,3355,3355,3355,0
20240215,201300,2593932425,3355,3355,3355,3355,0
20240215,201200,2593932425,3355,3355,3355,3355,0
20240215,201100,2593932425,3355,3355,3355,3355,0
20240215,201000,2593932425,3355,3355,3355,3355,0
20240215,200900,2593932425,3355,3355,3355,3355,0
20240215,200800,2593932425,3355,3355,3355,3355,0
20240215,200700,2593932425,3355,3355,3355,3355,0
20240215,200600,2593932425,3355,3355,3355,3355,0
20240215,200500,2593932425,3355,3355,3355,3355,0
20240215,200400,2593932425,3355,3355,3355,3355,0
20240215,200300,2593932425,3355,3355,3355,3355,0
20240215,200200,2593932425,3355,3355,3355,3355,0
20240215,200100,2593932425,3355,3355,3355,3355,0
20240215,200000,2593932425,3355,3355,3355,3355,0
20240215,195900,2593932425,3355,3355,3355,3355,0
20240215,195800,2593932425,3355,3355,3355,3355,0
20240215,195700,2593932425,3355,3355,3355,3355,0
20240215,195600,2593932425,3355,3355,3355,3355,0
20240215,195500,2593932425,3355,3355,3355,3355,0
20240215,195400,2593932425,3355,3355,3355,3355,0
20240215,195300,2593932425,3355,3355,3355,3355,0
20240215,195200,2593932425,3355,3355,3355,3355,0
20240215,195100,2593932425,3355,3355,3355,3355,0
20240215,195000,2593932425,3355,3355,3355,3355,0
20240215,194900,2593932425,3355,3355,3355,3355,0
20240215,194800,2593932425,3355,3355,3355,3355,0
20240215,194700,2593932425,3355,3355,3355,3355,0
20240215,194600,2593932425,3355,3355,3355,3355,0
20240215,194500,2593932425,3355,3355,3355,3355,15054
20240215,194400,2593932425,3355,3355,3355,3355,0
20240215,194300,2593932425,3355,3355,3355,3355,0
20240215,194200,2593932425,3355,3355,3355,3355,0
20240215,194100,2593932425,3355,3355,3355,3355,0
20240215,194000,2593932425,3355,3355,3355,3355,0
20240215,193900,2593932425,3355,3355,3355,3355,0
20240215,193800,2593932425,3355,3355,3355,3355,0
20240215,193700,2593932425,3355,3355,3355,3355,0
20240215,193600,2593932425,3355,3355,3355,3355,0
20240215,193500,2593932425,3355,3355,3355,3355,0
20240215,193400,2593932425,3355,3355,3355,3355,0
20240215,193300,2593932425,3355,3355,3355,3355,0
20240215,193200,2593932425,3355,3355,3355,3355,0
20240215,193100,2593932425,3355,3355,3355,3355,0
20240215,193000,2593932425,3355,3355,3355,3355,0
20240215,192900,2593932425,3355,3355,3355,3355,0
20240215,192800,2593932425,3355,3355,3355,3355,0
20240215,192700,2593932425,3355,3355,3355,3355,0
20240215,192600,2593932425,3355,3355,3355,3355,0
20240215,192500,2593932425,3355,3355,3355,3355,0
20240215,192400,2593932425,3355,3355,3355,3355,0
20240215,192300,2593932425,3355,3355,3355,3355,0
20240215,192200,2593932425,3355,3355,3355,3355,0
20240215,192100,2593932425,3355,3355,3355,3355,0
20240215,192000,2593932425,3355,3355,3355,3355,0
20240215,191900,2593932425,3355,3355,3355,3355,0
20240215,191800,2593932425,3355,3355,3355,3355,0
20240215,191700,2593932425,3355,3355,3355,3355,0
20240215,191600,2593932425,3355,3355,3355,3355,0
20240215,191500,2593932425,3355,3355,3355,3355,15054
20240215,191400,2593932425,3355,3355,3355,3355,0
20240215,191300,2593932425,3355,3355,3355,3355,0
20240215,191200,2593932425,3355,3355,3355,3355,0
20240215,191100,2593932425,3355,3355,3355,3355,0
20240215,191000,2593932425,3355,3355,3355,3355,0
20240215,190900,2593932425,3355,3355,3355,3355,0
20240215,190800,2593932425,3355,3355,3355,3355,0
20240215,190700,2593932425,3355,3355,3355,3355,0
20240215,190600,2593932425,3355,3355,3355,3355,0
20240215,190500,2593932425,3355,3355,3355,3355,0
20240215,190400,2593932425,3355,3355,3355,3355,0
20240215,190300,2593932425,3355,3355,3355,3355,0
20240215,190200,2593932425,3355,3355,3355,3355,0
20240215,190100,2593932425,3355,3355,3355,3355,0
20240215,190000,2593932425,3355,3355,3355,3355,0
20240215,185900,2593932425,3355,3355,3355,3355,0
20240215,185800,2593932425,3355,3355,3355,3355,0
20240215,185700,2593932425,3355,3355,3355,3355,0
20240215,185600,2593932425,3355,3355,3355,3355,0
20240215,185500,2593932425,3355,3355,3355,3355,0
20240215,185400,2593932425,3355,3355,3355,3355,0
20240215,185300,2593932425,3355,3355,3355,3355,0
20240215,185200,2593932425,3355,3355,3355,3355,0
20240215,185100,2593932425,3355,3355,3355,3355,0
20240215,185000,2593932425,3355,3355,3355,3355,0
20240215,184900,2593932425,3355,3355,3355,3355,0
20240215,184800,2593932425,3355,3355,3355,3355,0
20240215,184700,2593932425,3355,3355,3355,3355,0
20240215,184600,2593932425,3355,3355,3355,3355,0
20240215,184500,2593932425,3355,3355,3355,3355,15054
20240215,184400,2593932425,3355,3355,3355,3355,0
20240215,184300,2593932425,3355,3355,3355,3355,0
20240215,184200,2593932425,3355,3355,3355,3355,0
20240215,184100,2593932425,3355,3355,3355,3355,0
20240215,184000,2593932425,3355,3355,3355,3355,0
20240215,183900,2593932425,3355,3355,3355,3355,0
20240215,183800,2593932425,3355,3355,3355,3355,0
20240215,183700,2593932425,3355,3355,3355,3355,0
20240215,183600,2593932425,3355,3355,3355,3355,0
20240215,183500,2593932425,3355,3355,3355,3355,0
20240215,183400,2593932425,3355,3355,3355,3355,0
20240215,183300,2593932425,3355,3355,3355,3355,0
20240215,183200,2593932425,3355,3355,3355,3355,0
20240215,183100,2593932425,3355,3355,3355,3355,0
20240215,183000,2593932425,3355,3355,3355,3355,0
20240215,182900,2593932425,3355,3355,3355,3355,0
20240215,182800,2593932425,3355,3355,3355,3355,0
20240215,182700,2593932425,3355,3355,3355,3355,0
20240215,182600,2593932425,3355,3355,3355,3355,0
20240215,182500,2593932425,3355,3355,3355,3355,0
20240215,182400,2593932425,3355,3355,3355,3355,0
20240215,182300,2593932425,3355,3355,3355,3355,0
20240215,182200,2593932425,3355,3355,3355,3355,0
20240215,182100,2593932425,3355,3355,3355,3355,0
20240215,182000,2593932425,3355,3355,3355,3355,0
20240215,181900,2593932425,3355,3355,3355,3355,0
20240215,181800,2593932425,3355,3355,3355,3355,0
20240215,181700,2593932425,3355,3355,3355,3355,0
20240215,181600,2593932425,3355,3355,3355,3355,0
20240215,181500,2593932425,3355,3355,3355,3355,15054
20240215,181400,2593932425,3355,3355,3355,3355,0
20240215,181300,2593932425,3355,3355,3355,3355,0
20240215,181200,2593932425,3355,3355,3355,3355,0
20240215,181100,2593932425,3355,3355,3355,3355,0
20240215,181000,2593932425,3355,3355,3355,3355,0
20240215,180900,2593932425,3355,3355,3355,3355,0
20240215,180800,2593932425,3355,3355,3355,3355,0
20240215,180700,2593932425,3355,3355,3355,3355,0
20240215,180600,2593932425,3355,3355,3355,3355,0
20240215,180500,2593932425,3355,3355,3355,3355,0
20240215,180400,2593932425,3355,3355,3355,3355,0
20240215,180300,2593932425,3355,3355,3355,3355,0
20240215,180200,2593932425,3355,3355,3355,3355,0
20240215,180100,2593932425,3355,3355,3355,3355,0
20240215,180000,2593932425,3355,3355,3355,3355,0
20240215,175900,2593932425,3355,3355,3355,3355,0
20240215,175800,2593932425,3355,3355,3355,3355,0
20240215,175700,2593932425,3355,3355,3355,3355,0
20240215,175600,2593932425,3355,3355,3355,3355,0
20240215,175500,2593932425,3355,3355,3355,3355,0
20240215,175400,2593932425,3355,3355,3355,3355,0
20240215,175300,2593932425,3355,3355,3355,3355,0
20240215,175200,2593932425,3355,3355,3355,3355,0
20240215,175100,2593932425,3355,3355,3355,3355,0
20240215,175000,2593932425,3355,3355,3355,3355,0
20240215,174900,2593932425,3355,3355,3355,3355,0
20240215,174800,2593932425,3355,3355,3355,3355,0
20240215,174700,2593932425,3355,3355,3355,3355,0
20240215,174600,2593932425,3355,3355,3355,3355,0
20240215,174500,2593932425,3355,3355,3355,3355,15054
20240215,174400,2593932425,3355,3355,3355,3355,0
20240215,174300,2593932425,3355,3355,3355,3355,0
20240215,174200,2593932425,3355,3355,3355,3355,0
20240215,174100,2593932425,3355,3355,3355,3355,0
20240215,174000,2593932425,3355,3355,3355,3355,0
20240215,173900,2593932425,3355,3355,3355,3355,0
20240215,173800,2593932425,3355,3355,3355,3355,0
20240215,173700,2593932425,3355,3355,3355,3355,0
20240215,173600,2593932425,3355,3355,3355,3355,0
20240215,173500,2593932425,3355,3355,3355,3355,0
20240215,173400,2593932425,3355,3355,3355,3355,0
20240215,173300,2593932425,3355,3355,3355,3355,0
20240215,173200,2593932425,3355,3355,3355,3355,0
20240215,173100,2593932425,3355,3355,3355,3355,0
20240215,173000,2593932425,3355,3355,3355,3355,0
20240215,172900,2593932425,3355,3355,3355,3355,0
20240215,172800,2593932425,3355,3355,3355,3355,0
20240215,172700,2593932425,3355,3355,3355,3355,0
20240215,172600,2593932425,3355,3355,3355,3355,0
20240215,172500,2593932425,3355,3355,3355,3355,0
20240215,172400,2593932425,3355,3355,3355,3355,0
20240215,172300,2593932425,3355,3355,3355,3355,0
20240215,172200,2593932425,3355,3355,3355,3355,0
20240215,172100,2593932425,3355,3355,3355,3355,0
20240215,172000,2593932425,3355,3355,3355,3355,0
20240215,171900,2593932425,3355,3355,3355,3355,0
20240215,171800,2593932425,3355,3355,3355,3355,0
20240215,171700,2593932425,3355,3355,3355,3355,0
20240215,171600,2593932425,3355,3355,3355,3355,0
20240215,171500,2593932425,3355,3355,3355,3355,15054
20240215,171400,2593932425,3355,3355,3355,3355,0
20240215,171300,2593932425,3355,3355,3355,3355,0
20240215,171200,2593932425,3355,3355,3355,3355,0
20240215,171100,2593932425,3355,3355,3355,3355,0
20240215,171000,2593932425,3355,3355,3355,3355,0
20240215,170900,2593932425,3355,3355,3355,3355,0
20240215,170800,2593932425,3355,3355,3355,3355,0
20240215,170700,2593932425,3355,3355,3355,3355,0
20240215,170600,2593932425,3355,3355,3355,3355,0
20240215,170500,2593932425,3355,3355,3355,3355,0
20240215,170400,2593932425,3355,3355,3355,3355,0
20240215,170300,2593932425,3355,3355,3355,3355,0
20240215,170200,2593932425,3355,3355,3355,3355,0
20240215,170100,2593932425,3355,3355,3355,3355,0
20240215,170000,2593932425,3355,3355,3355,3355,0
20240215,165900,2593932425,3355,3355,3355,3355,0
20240215,165800,2593932425,3355,3355,3355,3355,0
20240215,165700,2593932425,3355,3355,3355,3355,0
20240215,165600,2593932425,3355,3355,3355,3355,0
20240215,165500,2593932425,3355,3355,3355,3355,0
20240215,165400,2593932425,3355,3355,3355,3355,0
20240215,165300,2593932425,3355,3355,3355,3355,0
20240215,165200,2593932425,3355,3355,3355,3355,0
20240215,165100,2593932425,3355,3355,3355,3355,0
20240215,165000,2593932425,3355,3355,3355,3355,0
20240215,164900,2593932425,3355,3355,3355,3355,0
20240215,164800,2593932425,3355,3355,3355,3355,0
20240215,164700,2593932425,3355,3355,3355,3355,0
20240215,164600,2593932425,3355,3355,3355,3355,0
20240215,164500,2593932425,3355,3355,3355,3355,15054
20240215,164400,2593932425,3355,3355,3355,3355,0
20240215,164300,2593932425,3355,3355,3355,3355,0
20240215,164200,2593932425,3355,3355,3355,3355,0
20240215,164100,2593932425,3355,3355,3355,3355,0
20240215,164000,2593932425,3355,3355,3355,3355,0
20240215,163900,2593932425,3355,3355,3355,3355,0
20240215,163800,2593932425,3355,3355,3355,3355,0
20240215,163700,2593932425,3355,3355,3355,3355,0
20240215,163600,2593932425,3355,3355,3355,3355,0
20240215,163500,2593932425,3355,3355,3355,3355,0
20240215,163400,2593932425,3355,3355,3355,3355,0
20240215,163300,2593932425,3355,3355,3355,3355,0
20240215,163200,2593932425,3355,3355,3355,3355,0
20240215,163100,2593932425,3355,3355,3355,3355,0
20240215,163000,2593932425,3355,3355,3355,3355,0
20240215,162900,2593932425,3355,3355,3355,3355,0
20240215,162800,2593932425,3355,3355,3355,3355,0
20240215,162700,2593932425,3355,3355,3355,3355,0
20240215,162600,2593932425,3355,3355,3355,3355,0
20240215,162500,2593932425,3355,3355,3355,3355,0
20240215,162400,2593932425,3355,3355,3355,3355,0
20240215,162300,2593932425,3355,3355,3355,3355,0
20240215,162200,2593932425,3355,3355,3355,3355,0
20240215,162100,2593932425,3355,3355,3355,3355,0
20240215,162000,2593932425,3355,3355,3355,3355,0
20240215,161900,2593932425,3355,3355,3355,3355,0
20240215,161800,2593932425,3355,3355,3355,3355,0
20240215,161700,2593932425,3355,3355,3355,3355,0
20240215,161600,2593932425,3355,3355,3355,3355,0
20240215,161500,2593932425,3355,3355,3355,3355,15054
20240215,161400,2593932425,3355,3355,3355,3355,0
20240215,161300,2593932425,3355,3355,3355,3355,0
20240215,161200,2593932425,3355,3355,3355,3355,0
20240215,161100,2593932425,3355,3355,3355,3355,0
20240215,161000,2593932425,3355,3355,3355,3355,0
20240215,160900,2593932425,3355,3355,3355,3355,0
20240215,160800,2593932425,3355,3355,3355,3355,0
20240215,160700,2593932425,3355,3355,3355,3355,0
20240215,160600,2593932425,3355,3355,3355,3355,0
20240215,160500,2593932425,3355,3355,3355,3355,0
20240215,160400,2593932425,3355,3355,3355,3355,0
20240215,160300,2593932425,3355,3355,3355,3355,0
20240215,160200,2593932425,3355,3355,3355,3355,0
20240215,160100,2593932425,3355,3355,3355,3355,0
20240215,160000,2593932425,3355,3355,3355,3355,0
20240215,155900,2593932425,3355,3355,3355,3355,0
20240215,155800,2593932425,3355,3355,3355,3355,0
20240215,155700,2593932425,3355,3355,3355,3355,0
20240215,155600,2593932425,3355,3355,3355,3355,0
20240215,155500,2593932425,3355,3355,3355,3355,0
20240215,155400,2593932425,3355,3355,3355,3355,0
20240215,155300,2593932425,3355,3355,3355,3355,0
20240215,155200,2593932425,3355,3355,3355,3355,0
20240215,155100,2593932425,3355,3355,3355,3355,0
20240215,155000,2593932425,3355,3355,3355,3355,0
20240215,154900,2593932425,3355,3355,3355,3355,0
20240215,154800,2593932425,3355,3355,3355,3355,0
20240215,154700,2593932425,3355,3355,3355,3355,0
20240215,154600,2593932425,3355,3355,3355,3355,0
20240215,154500,2593932425,3355,3355,3355,3355,15054
20240215,154400,2593932425,3355,3355,3355,3355,0
20240215,154300,2593932425,3355,3355,3355,3355,0
20240215,154200,2593932425,3355,3355,3355,3355,0
20240215,154100,2593932425,3355,3355,3355,3355,0
20240215,154000,2593932425,3355,3355,3355,3355,0
20240215,153900,2593932425,3355,3355,3355,3355,0
20240215,153800,2593932425,3355,3355,3355,3355,0
20240215,153700,2593932425,3355,3355,3355,3355,0
20240215,153600,2593932425,3355,3355,3355,3355,0
20240215,153500,2593932425,3355,3355,3355,3355,0
20240215,153400,2593932425,3355,3355,3355,3355,0
20240215,153300,2593932425,3355,3355,3355,3355,0
20240215,153200,2593932425,3355,3355,3355,3355,0
20240215,153100,2593932425,3355,3355,3355,3355,0
20240215,153000,2593932425,3355,3355,3355,3355,15054
20240215,152900,2543426255,3385,3385,3385,3385,0
20240215,152800,2543426255,3385,3385,3385,3385,0
20240215,152700,2543426255,3385,3385,3385,3385,0
20240215,152600,2543426255,3385,3385,3385,3385,0
20240215,152500,2543426255,3385,3385,3385,3385,0
20240215,152400,2543426255,3385,3385,3385,3385,0
20240215,152300,2543426255,3385,3385,3385,3385,0
20240215,152200,2543426255,3385,3385,3385,3385,0
20240215,152100,2543426255,3385,3385,3385,3385,0
20240215,152000,2543426255,3385,3385,3385,3385,0
20240215,151900,2543426255,3385,3390,3395,3380,7118
20240215,151800,2519313155,3390,3400,3400,3390,1155
20240215,151700,2515392175,3390,3395,3400,3390,4156
20240215,151600,2501283280,3400,3395,3400,3390,2434
20240215,151500,2493019825,3395,3390,3395,3390,1673
20240215,151400,2487344600,3390,3385,3390,3385,3486
20240215,151300,2475541050,3385,3390,3390,3385,620
20240215,151200,2473440085,3390,3385,3390,3385,1100
20240215,151100,2469716530,3385,3385,3385,3380,432
20240215,151000,2468254480,3385,3390,3390,3385,340
20240215,150900,2467103050,3385,3380,3385,3380,1440
20240215,150800,2462232160,3380,3385,3385,3380,6532
20240215,150700,2440135330,3395,3385,3395,3385,417
20240215,150600,2438723675,3390,3400,3400,3390,2982
20240215,150500,2428609520,3395,3400,3410,3390,13897
20240215,150400,2381449290,3400,3375,3415,3375,29510
20240215,150300,2281314450,3375,3370,3375,3365,2993
20240215,150200,2271234255,3370,3360,3375,3360,1438
20240215,150100,2266388220,3365,3360,3365,3360,1950
20240215,150000,2259831470,3360,3355,3360,3355,134
20240215,145900,2259381825,3355,3355,3355,3355,0
20240215,145800,2259381825,3355,3355,3360,3355,111
20240215,145700,2259009415,3355,3355,3360,3355,2555
20240215,145600,2250424675,3360,3360,3360,3360,1003
20240215,145500,2247054595,3360,3350,3360,3350,19
20240215,145400,2246990895,3360,3350,3360,3350,731
20240215,145300,2244535335,3350,3350,3350,3350,205
20240215,145200,2243848585,3360,3350,3360,3350,1534
20240215,145100,2238703530,3360,3350,3360,3350,429
20240215,145000,2237265830,3360,3340,3360,3335,4024
20240215,144900,2223762230,3335,3345,3345,3335,4837
20240215,144800,2207599955,3350,3350,3350,3350,58
20240215,144700,2207405655,3350,3350,3350,3345,424
20240215,144600,2205987355,3345,3355,3355,3345,1110
20240215,144500,2202271895,3350,3350,3355,3345,517
20240215,144400,2200540540,3355,3345,3355,3345,2101
20240215,144300,2193510695,3340,3340,3345,3340,2463
20240215,144200,2185272465,3340,3345,3345,3340,1082
20240215,144100,2181654280,3345,3355,3355,3345,3587
20240215,144000,2169635350,3355,3365,3365,3355,9421
20240215,143900,2137981215,3360,3370,3370,3360,5564
20240215,143800,2119250025,3370,3375,3385,3370,4991
20240215,143700,2102406710,3385,3375,3390,3375,13725
20240215,143600,2055974720,3375,3380,3380,3375,5612
20240215,143500,2037006310,3380,3370,3385,3370,4565
20240215,143400,2021593925,3370,3360,3370,3360,8168
20240215,143300,1994081265,3360,3355,3360,3355,797
20240215,143200,1991406080,3355,3355,3355,3355,1588
20240215,143100,1986078340,3355,3355,3355,3355,2200
20240215,143000,1978697340,3360,3355,3360,3355,145
20240215,142900,1978210860,3355,3355,3355,3355,250
20240215,142800,1977372110,3355,3355,3355,3355,2013
20240215,142700,1970618495,3355,3350,3355,3350,1668
20240215,142600,1965024855,3350,3355,3355,3350,3140
20240215,142500,1954505250,3355,3355,3355,3355,582
20240215,142400,1952552640,3355,3355,3355,3355,1418
20240215,142300,1947795250,3360,3360,3360,3360,215
20240215,142200,1947072850,3360,3355,3360,3355,3013
20240215,142100,1936954620,3355,3360,3360,3355,1002
20240215,142000,1933592900,3355,3350,3355,3350,2810
20240215,141900,1924170350,3355,3360,3360,3350,2040
20240215,141800,1917334965,3360,3360,3360,3360,5
20240215,141700,1917318165,3360,3355,3360,3355,2
20240215,141600,1917311450,3355,3355,3355,3350,446
20240215,141500,1915815620,3360,3355,3360,3350,450
20240215,141400,1914306605,3360,3350,3360,3350,399
20240215,141300,1912969755,3345,3350,3350,3345,281
20240215,141200,1912028410,3355,3355,3355,3350,1294
20240215,141100,1907693415,3355,3355,3355,3355,1442
20240215,141000,1902855505,3355,3360,3370,3355,5957
20240215,140900,1882819110,3360,3360,3360,3360,4713
20240215,140800,1866983430,3355,3355,3355,3355,354
20240215,140700,1865795760,3355,3355,3355,3355,1654
20240215,140600,1860246590,3355,3350,3355,3350,371
20240215,140500,1859003735,3350,3345,3350,3345,1614
20240215,140400,1853596860,3345,3340,3345,3340,258
20240215,140300,1852734885,3340,3345,3345,3340,49
20240215,140200,1852570985,3345,3345,3345,3345,1
20240215,140100,1852567640,3340,3340,3340,3340,0
20240215,140000,1852567640,3340,3340,3340,3340,40
20240215,135900,1852434040,3340,3350,3355,3340,306
20240215,135800,1851411635,3355,3355,3355,3355,0
20240215,135700,1851411635,3355,3350,3355,3350,150
20240215,135600,1850908535,3355,3355,3355,3355,4
20240215,135500,1850895115,3340,3345,3345,3340,436
20240215,135400,1849438845,3340,3340,3340,3340,0
20240215,135300,1849438845,3340,3340,3340,3340,0
20240215,135200,1849438845,3340,3355,3355,3340,1035
20240215,135100,1845974445,3355,3355,3355,3355,401
20240215,135000,1844629090,3340,3340,3340,3340,0
20240215,134900,1844629090,3340,3340,3340,3340,6
20240215,134800,1844609050,3335,3355,3355,3335,60
20240215,134700,1844408930,3330,3340,3340,3330,625
20240215,134600,1842323290,3350,3340,3350,3340,4008
20240215,134500,1828896600,3330,3335,3335,3330,1000
20240215,134400,1825563505,3335,3340,3340,3335,2107
20240215,134300,1818536125,3340,3340,3340,3340,687
20240215,134200,1816241545,3340,3340,3340,3340,3189
20240215,134100,1805590285,3340,3345,3345,3340,470
20240215,134000,1804020425,3350,3350,3350,3350,0
20240215,133900,1804020425,3350,3350,3350,3350,150
20240215,133800,1803517925,3345,3345,3345,3345,54
20240215,133700,1803337295,3345,3345,3345,3345,51
20240215,133600,1803166700,3345,3345,3345,3345,152
20240215,133500,1802658260,3345,3345,3345,3345,0
20240215,133400,1802658260,3345,3345,3345,3345,0
20240215,133300,1802658260,3345,3345,3345,3345,885
20240215,133200,1799697935,3345,3355,3355,3345,2230
20240215,133100,1792231845,3350,3350,3350,3350,1300
20240215,133000,1787876845,3350,3350,3350,3350,501
20240215,132900,1786198495,3350,3345,3350,3340,1421
20240215,132800,1781442115,3345,3345,3345,3345,200
20240215,132700,1780773115,3345,3350,3350,3345,4075
20240215,132600,1767122865,3345,3350,3350,3345,504
20240215,132500,1765434475,3350,3350,3350,3350,220
20240215,132400,1764697475,3350,3340,3350,3340,318
20240215,132300,1763633355,3340,3345,3345,3340,1705
20240215,132200,1757932305,3345,3345,3345,3345,149
20240215,132100,1757433900,3345,3345,3345,3345,338
20240215,132000,1756303290,3345,3345,3350,3345,1290
20240215,131900,1751987355,3345,3345,3345,3345,20
20240215,131800,1751920455,3340,3340,3340,3340,306
20240215,131700,1750898415,3340,3335,3340,3335,2055
20240215,131600,1744043120,3330,3325,3330,3325,3717
20240215,131500,1731679905,3325,3335,3335,3325,4807
20240215,131400,1715673575,3335,3335,3335,3335,60
20240215,131300,1715473475,3335,3340,3340,3335,1164
20240215,131200,1711590410,3340,3340,3340,3340,77
20240215,131100,1711333230,3340,3335,3340,3335,23
20240215,131000,1711256415,3335,3340,3340,3330,2623
20240215,130900,1702514945,3340,3340,3340,3340,83
20240215,130800,1702237725,3340,3340,3340,3340,1065
20240215,130700,1698680625,3340,3345,3345,3340,1346
20240215,130600,1694184645,3345,3345,3345,3345,40
20240215,130500,1694050845,3345,3350,3350,3345,1258
20240215,130400,1689841520,3360,3355,3360,3355,49
20240215,130300,1689677000,3355,3345,3355,3345,1592
20240215,130200,1684338840,3350,3350,3350,3350,198
20240215,130100,1683675540,3350,3350,3350,3350,3
20240215,130000,1683665490,3345,3345,3345,3345,2370
20240215,125900,1675737840,3345,3345,3345,3345,383
20240215,125800,1674456705,3345,3345,3345,3345,10
20240215,125700,1674423255,3345,3345,3345,3345,0
20240215,125600,1674423255,3345,3345,3345,3345,0
20240215,125500,1674423255,3345,3345,3345,3345,50
20240215,125400,1674256005,3340,3350,3350,3340,843
20240215,125300,1671438425,3345,3345,3350,3345,12
20240215,125200,1671398235,3350,3350,3350,3345,3451
20240215,125100,1659842815,3350,3345,3350,3345,1040
20240215,125000,1656363595,3345,3340,3345,3325,582
20240215,124900,1654422070,3340,3340,3340,3340,0
20240215,124800,1654422070,3340,3340,3340,3340,15
20240215,124700,1654371970,3345,3335,3345,3335,1054
20240215,124600,1650854350,3320,3340,3340,3310,7288
20240215,124500,1626629765,3340,3340,3340,3340,5
20240215,124400,1626613065,3340,3340,3340,3340,1
20240215,124300,1626609725,3340,3340,3340,3340,100
20240215,124200,1626275725,3340,3345,3345,3340,10
20240215,124100,1626242305,3335,3335,3335,3335,224
20240215,124000,1625495265,3340,3350,3350,3340,2586
20240215,123900,1616857725,3345,3345,3345,3345,1338
20240215,123800,1612382115,3345,3350,3350,3345,1233
20240215,123700,1608251950,3350,3355,3355,3350,3121
20240215,123600,1597782240,3355,3345,3355,3340,7356
20240215,123500,1573171825,3350,3350,3350,3350,1616
20240215,123400,1567758225,3345,3345,3345,3345,3920
20240215,123300,1554645825,3345,3340,3345,3340,5676
20240215,123200,1535669100,3340,3340,3340,3340,2914
20240215,123100,1525936340,3330,3330,3330,3330,2042
20240215,123000,1519136480,3330,3340,3340,3330,135
20240215,122900,1518685930,3330,3335,3335,3330,38
20240215,122800,1518559350,3335,3335,3335,3335,750
20240215,122700,1516058100,3335,3335,3335,3335,556
20240215,122600,1514203840,3335,3335,3335,3335,258
20240215,122500,1513343410,3340,3340,3340,3340,303
20240215,122400,1512331390,3340,3340,3340,3340,2
20240215,122300,1512324710,3340,3335,3340,3335,328
20240215,122200,1511230780,3335,3335,3335,3335,0
20240215,122100,1511230780,3335,3335,3335,3335,1060
20240215,122000,1507695680,3335,3335,3335,3335,415
20240215,121900,1506311655,3335,3335,3335,3335,15
20240215,121800,1506261630,3340,3340,3340,3340,151
20240215,121700,1505757290,3340,3340,3340,3340,0
20240215,121600,1505757290,3340,3340,3340,3340,355
20240215,121500,1504571590,3340,3335,3340,3335,501
20240215,121400,1502898255,3330,3330,3330,3330,0
20240215,121300,1502898255,3330,3330,3330,3330,811
20240215,121200,1500197625,3330,3330,3330,3330,78
20240215,121100,1499937885,3325,3325,3325,3325,100
20240215,121000,1499605385,3325,3330,3330,3325,105
20240215,120900,1499256155,3325,3330,3330,3325,168
20240215,120800,1498696965,3330,3330,3330,3330,773
20240215,120700,1496122875,3330,3330,3330,3330,3
20240215,120600,1496112885,3325,3325,3325,3325,59
20240215,120500,1495916710,3335,3330,3335,3330,38
20240215,120400,1495790010,3340,3335,3340,3335,254
20240215,120300,1494942915,3330,3325,3330,3325,504
20240215,120200,1493265345,3325,3325,3325,3325,0
20240215,120100,1493265345,3325,3325,3325,3325,0
20240215,120000,1493265345,3325,3325,3325,3325,0
20240215,115900,1493265345,3325,3325,3325,3325,28
20240215,115800,1493172245,3325,3325,3325,3325,247
20240215,115700,1492350970,3320,3325,3325,3320,630
20240215,115600,1490258720,3325,3325,3325,3325,0
20240215,115500,1490258720,3325,3325,3325,3325,0
20240215,115400,1490258720,3325,3325,3325,3325,15
20240215,115300,1490208845,3325,3325,3325,3300,15651
20240215,115200,1438351575,3335,3335,3335,3335,0
20240215,115100,1438351575,3335,3335,3335,3335,0
20240215,115000,1438351575,3335,3335,3335,3335,0
20240215,114900,1438351575,3335,3335,3335,3335,103
20240215,114800,1438008070,3335,3335,3335,3335,0
20240215,114700,1438008070,3335,3335,3335,3330,4144
20240215,114600,1424204830,3335,3340,3340,3335,801
20240215,114500,1421531630,3345,3345,3345,3345,105
20240215,114400,1421180405,3345,3345,3345,3345,86
20240215,114300,1420892735,3345,3345,3345,3345,100
20240215,114200,1420558235,3340,3340,3340,3340,0
20240215,114100,1420558235,3340,3340,3340,3340,1704
20240215,114000,1414866875,3335,3340,3340,3335,127
20240215,113900,1414442820,3340,3340,3340,3340,63
20240215,113800,1414232400,3340,3350,3350,3340,528
20240215,113700,1412468850,3350,3350,3350,3345,171
20240215,113600,1411896300,3350,3345,3350,3345,316
20240215,113500,1410838230,3340,3340,3340,3340,91
20240215,113400,1410534290,3340,3340,3340,3340,36
20240215,113300,1410414050,3340,3340,3340,3340,200
20240215,113200,1409746050,3340,3340,3340,3340,2045
20240215,113100,1402915750,3345,3345,3345,3345,705
20240215,113000,1400557525,3345,3345,3345,3345,240
20240215,112900,1399754725,3345,3345,3345,3340,1122
20240215,112800,1396002980,3350,3345,3350,3345,281
20240215,112700,1395062885,3345,3350,3350,3345,2137
20240215,112600,1387906105,3360,3355,3360,3355,668
20240215,112500,1385662125,3355,3345,3360,3345,9230
20240215,112400,1354700015,3345,3340,3345,3340,8531
20240215,112300,1326198295,3330,3340,3340,3330,1148
20240215,112200,1322364275,3340,3335,3340,3330,1117
20240215,112100,1318638590,3340,3340,3340,3330,1391
20240215,112000,1314004070,3340,3335,3340,3335,824
20240215,111900,1311252660,3340,3335,3340,3335,101
20240215,111800,1310915820,3335,3335,3335,3335,136
20240215,111700,1310462260,3340,3345,3345,3340,585
20240215,111600,1308508035,3345,3345,3345,3345,1594
20240215,111500,1303176105,3350,3340,3350,3340,1895
20240215,111400,1296836850,3335,3335,3335,3335,1894
20240215,111300,1290520360,3335,3335,3340,3330,2431
20240215,111200,1282423830,3335,3340,3345,3335,2909
20240215,111100,1272711905,3335,3350,3350,3335,4332
20240215,111000,1258238935,3350,3335,3350,3335,4012
20240215,110900,1244823300,3340,3325,3340,3325,2554
20240215,110800,1236316525,3325,3325,3325,3325,221
20240215,110700,1235581700,3325,3320,3325,3315,7142
20240215,110600,1211844560,3320,3315,3320,3305,1514
20240215,110500,1206820180,3300,3300,3315,3300,4127
20240215,110400,1193169450,3300,3300,3300,3300,5
20240215,110300,1193152950,3300,3295,3300,3290,1199
20240215,110200,1189202750,3295,3295,3295,3295,387
20240215,110100,1187927585,3295,3295,3295,3295,17
20240215,110000,1187871570,3295,3295,3295,3295,102
20240215,105900,1187535480,3295,3290,3295,3290,312
20240215,105800,1186508990,3295,3295,3295,3295,0
20240215,105700,1186508990,3295,3295,3295,3295,974
20240215,105600,1183299660,3295,3285,3295,3285,1674
20240215,105500,1177800440,3285,3290,3290,3285,1352
20240215,105400,1173359070,3290,3285,3290,3285,431
20240215,105300,1171941085,3285,3295,3295,3285,891
20240215,105200,1169009480,3300,3280,3300,3275,3010
20240215,105100,1159151450,3275,3295,3295,3275,30150
20240215,105000,1060150450,3295,3300,3300,3295,360
20240215,104900,1058963125,3300,3300,3300,3300,45
20240215,104800,1058814625,3295,3300,3300,3295,107
20240215,104700,1058461785,3300,3300,3300,3300,499
20240215,104600,1056815085,3300,3300,3300,3300,1000
20240215,104500,1053515085,3305,3305,3305,3300,71
20240215,104400,1053280695,3305,3300,3305,3300,19
20240215,104300,1053217990,3305,3305,3305,3305,1
20240215,104200,1053214685,3295,3295,3295,3295,323
20240215,104100,1052150400,3290,3295,3295,3290,1581
20240215,104000,1046948785,3295,3295,3300,3295,201
20240215,103900,1046286485,3295,3295,3295,3295,205
20240215,103800,1045611010,3295,3295,3295,3295,162
20240215,103700,1045077220,3295,3295,3295,3295,103
20240215,103600,1044737835,3290,3295,3295,3290,2739
20240215,103500,1035726510,3295,3290,3295,3290,265
20240215,103400,1034853585,3295,3290,3295,3290,213
20240215,103300,1034152750,3295,3300,3300,3295,1846
20240215,103200,1028069470,3295,3295,3295,3295,0
20240215,103100,1028069470,3295,3295,3295,3295,309
20240215,103000,1027051315,3295,3300,3300,3295,5389
20240215,102900,1009282685,3300,3290,3300,3290,284
20240215,102800,1008346535,3300,3295,3300,3295,305
20240215,102700,1007340460,3295,3295,3295,3290,316
20240215,102600,1006300745,3300,3285,3300,3285,3003
20240215,102500,996429495,3280,3285,3285,3280,3035
20240215,102400,986460270,3285,3285,3285,3280,2120
20240215,102300,979506070,3285,3285,3285,3285,477
20240215,102200,977939125,3280,3280,3285,3280,5794
20240215,102100,958934240,3285,3285,3285,3280,4599
20240215,102000,943829365,3295,3295,3295,3295,26
20240215,101900,943743695,3285,3285,3285,3285,0
20240215,101800,943743695,3285,3285,3285,3285,151
20240215,101700,943247660,3290,3285,3290,3285,9174
20240215,101600,913106460,3285,3290,3290,3285,2228
20240215,101500,905779320,3290,3305,3305,3290,81
20240215,101400,905512700,3295,3290,3295,3290,748
20240215,101300,903051760,3295,3290,3295,3290,330
20240215,101200,901965060,3290,3295,3295,3290,6431
20240215,101100,880806450,3295,3300,3300,3290,3923
20240215,101000,867876855,3310,3300,3310,3300,306
20240215,100900,866866855,3300,3300,3310,3300,469
20240215,100800,865318350,3300,3295,3305,3295,1775
20240215,100700,859462815,3300,3300,3300,3300,251
20240215,100600,858634515,3295,3295,3300,3295,188
20240215,100500,858015005,3295,3300,3300,3295,665
20240215,100400,855822730,3295,3300,3300,3295,1829
20240215,100300,849792410,3300,3300,3300,3300,1413
20240215,100200,845129510,3300,3305,3305,3300,7015
20240215,100100,821974630,3305,3305,3310,3305,480
20240215,100000,820387580,3305,3315,3315,3305,1808
20240215,095900,814406615,3315,3320,3320,3315,384
20240215,095800,813131760,3320,3320,3320,3320,8
20240215,095700,813105200,3310,3315,3315,3310,321
20240215,095600,812042660,3320,3320,3320,3310,7
20240215,095500,812019470,3305,3310,3310,3305,970
20240215,095400,808808850,3315,3320,3320,3315,437
20240215,095300,807360155,3315,3315,3315,3315,1
20240215,095200,807356840,3315,3320,3320,3310,1411
20240215,095100,802679675,3320,3320,3320,3320,1175
20240215,095000,798778675,3310,3310,3310,3310,666
20240215,094900,796574215,3310,3310,3310,3310,14
20240215,094800,796527875,3310,3310,3310,3310,100
20240215,094700,796196875,3310,3310,3315,3300,15598
20240215,094600,744605405,3310,3310,3310,3310,711
20240215,094500,742251995,3315,3315,3315,3315,100
20240215,094400,741920495,3315,3315,3315,3315,20
20240215,094300,741854195,3315,3310,3315,3300,1751
20240215,094200,736072230,3310,3305,3310,3305,188
20240215,094100,735450130,3305,3305,3305,3305,413
20240215,094000,734085165,3320,3320,3320,3320,952
20240215,093900,730924525,3320,3320,3320,3320,2784
20240215,093800,721681645,3320,3300,3320,3300,4613
20240215,093700,706418960,3310,3300,3310,3300,1689
20240215,093600,700838470,3300,3305,3305,3300,10000
20240215,093500,667837645,3305,3305,3305,3305,250
20240215,093400,667011395,3305,3310,3310,3305,1195
20240215,093300,663061420,3305,3305,3310,3305,849
20240215,093200,660251240,3305,3300,3305,3300,1786
20240215,093100,654356495,3300,3295,3300,3285,6976
20240215,093000,631397750,3295,3295,3295,3290,2981
20240215,092900,621583950,3295,3295,3300,3295,1385
20240215,092800,617018860,3295,3300,3310,3295,1238
20240215,092700,612934625,3300,3290,3300,3290,409
20240215,092600,611585925,3290,3300,3310,3290,409
20240215,092500,610235595,3300,3290,3300,3285,4010
20240215,092400,597044385,3290,3290,3295,3290,4103
20240215,092300,583534695,3290,3290,3290,3290,2781
20240215,092200,574385205,3285,3295,3295,3285,2337
20240215,092100,566707105,3285,3285,3295,3280,3751
20240215,092000,554395760,3285,3295,3295,3285,5366
20240215,091900,536753510,3295,3300,3300,3295,2551
20240215,091800,528343210,3300,3305,3305,3300,1742
20240215,091700,522594605,3305,3310,3310,3305,2454
20240215,091600,514474195,3315,3305,3315,3300,664
20240215,091500,512279325,3300,3305,3305,3300,1580
20240215,091400,507058825,3305,3310,3310,3305,3014
20240215,091300,497097205,3310,3310,3330,3310,5183
20240215,091200,479928960,3300,3300,3310,3300,2567
20240215,091100,471457810,3300,3295,3305,3295,2159
20240215,091000,464332875,3295,3290,3295,3285,1342
20240215,090900,459917770,3275,3280,3300,3275,5894
20240215,090800,440582375,3280,3290,3290,3280,6340
20240215,090700,419776970,3305,3285,3305,3270,6954
20240215,090600,396969450,3275,3285,3285,3270,10730
20240215,090500,361816395,3280,3280,3290,3280,1680
20240215,090400,356297575,3280,3290,3290,3265,22737
20240215,090300,281836585,3300,3325,3325,3280,47421
20240215,090200,125003530,3330,3355,3355,3330,5174
20240215,090100,107765765,3355,3345,3360,3330,7703
20240215,090000,82091145,3330,3330,3370,3330,24046