stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191900,1872099465,2570,2570,2570,2570,10185
20240213,191800,1872099465,2570,2570,2570,2570,0
20240213,191700,1872099465,2570,2570,2570,2570,0
20240213,191600,1872099465,2570,2570,2570,2570,0
20240213,191500,1872099465,2570,2570,2570,2570,0
20240213,191400,1872099465,2570,2570,2570,2570,0
20240213,191300,1872099465,2570,2570,2570,2570,0
20240213,191200,1872099465,2570,2570,2570,2570,0
20240213,191100,1872099465,2570,2570,2570,2570,0
20240213,191000,1872099465,2570,2570,2570,2570,0
20240213,190900,1872099465,2570,2570,2570,2570,0
20240213,190800,1872099465,2570,2570,2570,2570,0
20240213,190700,1872099465,2570,2570,2570,2570,0
20240213,190600,1872099465,2570,2570,2570,2570,0
20240213,190500,1872099465,2570,2570,2570,2570,0
20240213,190400,1872099465,2570,2570,2570,2570,0
20240213,190300,1872099465,2570,2570,2570,2570,0
20240213,190200,1872099465,2570,2570,2570,2570,0
20240213,190100,1872099465,2570,2570,2570,2570,0
20240213,190000,1872099465,2570,2570,2570,2570,0
20240213,185900,1872099465,2570,2570,2570,2570,0
20240213,185800,1872099465,2570,2570,2570,2570,0
20240213,185700,1872099465,2570,2570,2570,2570,0
20240213,185600,1872099465,2570,2570,2570,2570,0
20240213,185500,1872099465,2570,2570,2570,2570,0
20240213,185400,1872099465,2570,2570,2570,2570,0
20240213,185300,1872099465,2570,2570,2570,2570,0
20240213,185200,1872099465,2570,2570,2570,2570,0
20240213,185100,1872099465,2570,2570,2570,2570,0
20240213,185000,1872099465,2570,2570,2570,2570,0
20240213,184900,1872099465,2570,2570,2570,2570,10185
20240213,184800,1872099465,2570,2570,2570,2570,0
20240213,184700,1872099465,2570,2570,2570,2570,0
20240213,184600,1872099465,2570,2570,2570,2570,0
20240213,184500,1872099465,2570,2570,2570,2570,0
20240213,184400,1872099465,2570,2570,2570,2570,0
20240213,184300,1872099465,2570,2570,2570,2570,0
20240213,184200,1872099465,2570,2570,2570,2570,0
20240213,184100,1872099465,2570,2570,2570,2570,0
20240213,184000,1872099465,2570,2570,2570,2570,0
20240213,183900,1872099465,2570,2570,2570,2570,0
20240213,183800,1872099465,2570,2570,2570,2570,0
20240213,183700,1872099465,2570,2570,2570,2570,0
20240213,183600,1872099465,2570,2570,2570,2570,0
20240213,183500,1872099465,2570,2570,2570,2570,0
20240213,183400,1872099465,2570,2570,2570,2570,0
20240213,183300,1872099465,2570,2570,2570,2570,0
20240213,183200,1872099465,2570,2570,2570,2570,0
20240213,183100,1872099465,2570,2570,2570,2570,0
20240213,183000,1872099465,2570,2570,2570,2570,0
20240213,182900,1872099465,2570,2570,2570,2570,0
20240213,182800,1872099465,2570,2570,2570,2570,0
20240213,182700,1872099465,2570,2570,2570,2570,0
20240213,182600,1872099465,2570,2570,2570,2570,0
20240213,182500,1872099465,2570,2570,2570,2570,0
20240213,182400,1872099465,2570,2570,2570,2570,0
20240213,182300,1872099465,2570,2570,2570,2570,0
20240213,182200,1872099465,2570,2570,2570,2570,0
20240213,182100,1872099465,2570,2570,2570,2570,0
20240213,182000,1872099465,2570,2570,2570,2570,0
20240213,181900,1872099465,2570,2570,2570,2570,10185
20240213,181800,1872099465,2570,2570,2570,2570,0
20240213,181700,1872099465,2570,2570,2570,2570,0
20240213,181600,1872099465,2570,2570,2570,2570,0
20240213,181500,1872099465,2570,2570,2570,2570,0
20240213,181400,1872099465,2570,2570,2570,2570,0
20240213,181300,1872099465,2570,2570,2570,2570,0
20240213,181200,1872099465,2570,2570,2570,2570,0
20240213,181100,1872099465,2570,2570,2570,2570,0
20240213,181000,1872099465,2570,2570,2570,2570,0
20240213,180900,1872099465,2570,2570,2570,2570,0
20240213,180800,1872099465,2570,2570,2570,2570,0
20240213,180700,1872099465,2570,2570,2570,2570,0
20240213,180600,1872099465,2570,2570,2570,2570,0
20240213,180500,1872099465,2570,2570,2570,2570,0
20240213,180400,1872099465,2570,2570,2570,2570,0
20240213,180300,1872099465,2570,2570,2570,2570,0
20240213,180200,1872099465,2570,2570,2570,2570,0
20240213,180100,1872099465,2570,2570,2570,2570,0
20240213,180000,1872099465,2570,2570,2570,2570,0
20240213,175900,1872099465,2570,2570,2570,2570,0
20240213,175800,1872099465,2570,2570,2570,2570,0
20240213,175700,1872099465,2570,2570,2570,2570,0
20240213,175600,1872099465,2570,2570,2570,2570,0
20240213,175500,1872099465,2570,2570,2570,2570,0
20240213,175400,1872099465,2570,2570,2570,2570,0
20240213,175300,1872099465,2570,2570,2570,2570,0
20240213,175200,1872099465,2570,2570,2570,2570,0
20240213,175100,1872099465,2570,2570,2570,2570,0
20240213,175000,1872099465,2570,2570,2570,2570,0
20240213,174900,1872099465,2570,2570,2570,2570,10185
20240213,174800,1872099465,2570,2570,2570,2570,0
20240213,174700,1872099465,2570,2570,2570,2570,0
20240213,174600,1872099465,2570,2570,2570,2570,0
20240213,174500,1872099465,2570,2570,2570,2570,0
20240213,174400,1872099465,2570,2570,2570,2570,0
20240213,174300,1872099465,2570,2570,2570,2570,0
20240213,174200,1872099465,2570,2570,2570,2570,0
20240213,174100,1872099465,2570,2570,2570,2570,0
20240213,174000,1872099465,2570,2570,2570,2570,0
20240213,173900,1872099465,2570,2570,2570,2570,0
20240213,173800,1872099465,2570,2570,2570,2570,0
20240213,173700,1872099465,2570,2570,2570,2570,0
20240213,173600,1872099465,2570,2570,2570,2570,0
20240213,173500,1872099465,2570,2570,2570,2570,0
20240213,173400,1872099465,2570,2570,2570,2570,0
20240213,173300,1872099465,2570,2570,2570,2570,0
20240213,173200,1872099465,2570,2570,2570,2570,0
20240213,173100,1872099465,2570,2570,2570,2570,0
20240213,173000,1872099465,2570,2570,2570,2570,0
20240213,172900,1872099465,2570,2570,2570,2570,0
20240213,172800,1872099465,2570,2570,2570,2570,0
20240213,172700,1872099465,2570,2570,2570,2570,0
20240213,172600,1872099465,2570,2570,2570,2570,0
20240213,172500,1872099465,2570,2570,2570,2570,0
20240213,172400,1872099465,2570,2570,2570,2570,0
20240213,172300,1872099465,2570,2570,2570,2570,0
20240213,172200,1872099465,2570,2570,2570,2570,0
20240213,172100,1872099465,2570,2570,2570,2570,0
20240213,172000,1872099465,2570,2570,2570,2570,0
20240213,171900,1872099465,2570,2570,2570,2570,10185
20240213,171800,1872099465,2570,2570,2570,2570,0
20240213,171700,1872099465,2570,2570,2570,2570,0
20240213,171600,1872099465,2570,2570,2570,2570,0
20240213,171500,1872099465,2570,2570,2570,2570,0
20240213,171400,1872099465,2570,2570,2570,2570,0
20240213,171300,1872099465,2570,2570,2570,2570,0
20240213,171200,1872099465,2570,2570,2570,2570,0
20240213,171100,1872099465,2570,2570,2570,2570,0
20240213,171000,1872099465,2570,2570,2570,2570,0
20240213,170900,1872099465,2570,2570,2570,2570,0
20240213,170800,1872099465,2570,2570,2570,2570,0
20240213,170700,1872099465,2570,2570,2570,2570,0
20240213,170600,1872099465,2570,2570,2570,2570,0
20240213,170500,1872099465,2570,2570,2570,2570,0
20240213,170400,1872099465,2570,2570,2570,2570,0
20240213,170300,1872099465,2570,2570,2570,2570,0
20240213,170200,1872099465,2570,2570,2570,2570,0
20240213,170100,1872099465,2570,2570,2570,2570,0
20240213,170000,1872099465,2570,2570,2570,2570,0
20240213,165900,1872099465,2570,2570,2570,2570,0
20240213,165800,1872099465,2570,2570,2570,2570,0
20240213,165700,1872099465,2570,2570,2570,2570,0
20240213,165600,1872099465,2570,2570,2570,2570,0
20240213,165500,1872099465,2570,2570,2570,2570,0
20240213,165400,1872099465,2570,2570,2570,2570,0
20240213,165300,1872099465,2570,2570,2570,2570,0
20240213,165200,1872099465,2570,2570,2570,2570,0
20240213,165100,1872099465,2570,2570,2570,2570,0
20240213,165000,1872099465,2570,2570,2570,2570,0
20240213,164900,1872099465,2570,2570,2570,2570,10185
20240213,164800,1872099465,2570,2570,2570,2570,0
20240213,164700,1872099465,2570,2570,2570,2570,0
20240213,164600,1872099465,2570,2570,2570,2570,0
20240213,164500,1872099465,2570,2570,2570,2570,0
20240213,164400,1872099465,2570,2570,2570,2570,0
20240213,164300,1872099465,2570,2570,2570,2570,0
20240213,164200,1872099465,2570,2570,2570,2570,0
20240213,164100,1872099465,2570,2570,2570,2570,0
20240213,164000,1872099465,2570,2570,2570,2570,0
20240213,163900,1872099465,2570,2570,2570,2570,0
20240213,163800,1872099465,2570,2570,2570,2570,0
20240213,163700,1872099465,2570,2570,2570,2570,0
20240213,163600,1872099465,2570,2570,2570,2570,0
20240213,163500,1872099465,2570,2570,2570,2570,0
20240213,163400,1872099465,2570,2570,2570,2570,0
20240213,163300,1872099465,2570,2570,2570,2570,0
20240213,163200,1872099465,2570,2570,2570,2570,0
20240213,163100,1872099465,2570,2570,2570,2570,0
20240213,163000,1872099465,2570,2570,2570,2570,0
20240213,162900,1872099465,2570,2570,2570,2570,0
20240213,162800,1872099465,2570,2570,2570,2570,0
20240213,162700,1872099465,2570,2570,2570,2570,0
20240213,162600,1872099465,2570,2570,2570,2570,0
20240213,162500,1872099465,2570,2570,2570,2570,0
20240213,162400,1872099465,2570,2570,2570,2570,0
20240213,162300,1872099465,2570,2570,2570,2570,0
20240213,162200,1872099465,2570,2570,2570,2570,0
20240213,162100,1872099465,2570,2570,2570,2570,0
20240213,162000,1872099465,2570,2570,2570,2570,0
20240213,161900,1872099465,2570,2570,2570,2570,10185
20240213,161800,1872099465,2570,2570,2570,2570,0
20240213,161700,1872099465,2570,2570,2570,2570,0
20240213,161600,1872099465,2570,2570,2570,2570,0
20240213,161500,1872099465,2570,2570,2570,2570,0
20240213,161400,1872099465,2570,2570,2570,2570,0
20240213,161300,1872099465,2570,2570,2570,2570,0
20240213,161200,1872099465,2570,2570,2570,2570,0
20240213,161100,1872099465,2570,2570,2570,2570,0
20240213,161000,1872099465,2570,2570,2570,2570,0
20240213,160900,1872099465,2570,2570,2570,2570,0
20240213,160800,1872099465,2570,2570,2570,2570,0
20240213,160700,1872099465,2570,2570,2570,2570,0
20240213,160600,1872099465,2570,2570,2570,2570,0
20240213,160500,1872099465,2570,2570,2570,2570,0
20240213,160400,1872099465,2570,2570,2570,2570,0
20240213,160300,1872099465,2570,2570,2570,2570,0
20240213,160200,1872099465,2570,2570,2570,2570,0
20240213,160100,1872099465,2570,2570,2570,2570,0
20240213,160000,1872099465,2570,2570,2570,2570,0
20240213,155900,1872099465,2570,2570,2570,2570,0
20240213,155800,1872099465,2570,2570,2570,2570,0
20240213,155700,1872099465,2570,2570,2570,2570,0
20240213,155600,1872099465,2570,2570,2570,2570,0
20240213,155500,1872099465,2570,2570,2570,2570,0
20240213,155400,1872099465,2570,2570,2570,2570,0
20240213,155300,1872099465,2570,2570,2570,2570,0
20240213,155200,1872099465,2570,2570,2570,2570,0
20240213,155100,1872099465,2570,2570,2570,2570,0
20240213,155000,1872099465,2570,2570,2570,2570,0
20240213,154900,1872099465,2570,2570,2570,2570,10185
20240213,154800,1872099465,2570,2570,2570,2570,0
20240213,154700,1872099465,2570,2570,2570,2570,0
20240213,154600,1872099465,2570,2570,2570,2570,0
20240213,154500,1872099465,2570,2570,2570,2570,0
20240213,154400,1872099465,2570,2570,2570,2570,0
20240213,154300,1872099465,2570,2570,2570,2570,0
20240213,154200,1872099465,2570,2570,2570,2570,0
20240213,154100,1872099465,2570,2570,2570,2570,0
20240213,154000,1872099465,2570,2570,2570,2570,0
20240213,153900,1872099465,2570,2570,2570,2570,0
20240213,153800,1872099465,2570,2570,2570,2570,0
20240213,153700,1872099465,2570,2570,2570,2570,0
20240213,153600,1872099465,2570,2570,2570,2570,0
20240213,153500,1872099465,2570,2570,2570,2570,0
20240213,153400,1872099465,2570,2570,2570,2570,0
20240213,153300,1872099465,2570,2570,2570,2570,0
20240213,153200,1872099465,2570,2570,2570,2570,0
20240213,153100,1872099465,2570,2570,2570,2570,0
20240213,153000,1872099465,2570,2570,2570,2570,10185
20240213,152900,1845924015,2570,2570,2570,2570,0
20240213,152800,1845924015,2570,2570,2570,2570,0
20240213,152700,1845924015,2570,2570,2570,2570,0
20240213,152600,1845924015,2570,2570,2570,2570,0
20240213,152500,1845924015,2570,2570,2570,2570,0
20240213,152400,1845924015,2570,2570,2570,2570,0
20240213,152300,1845924015,2570,2570,2570,2570,0
20240213,152200,1845924015,2570,2570,2570,2570,0
20240213,152100,1845924015,2570,2570,2570,2570,0
20240213,152000,1845924015,2570,2570,2570,2570,0
20240213,151900,1845924015,2570,2570,2570,2570,213
20240213,151800,1845376605,2570,2570,2575,2570,423
20240213,151700,1844289490,2570,2565,2570,2565,1068
20240213,151600,1841550005,2570,2565,2570,2565,2131
20240213,151500,1836083985,2565,2575,2580,2565,4928
20240213,151400,1823403000,2575,2575,2575,2570,2314
20240213,151300,1817450450,2575,2570,2575,2570,1370
20240213,151200,1813928495,2575,2575,2580,2575,15971
20240213,151100,1772799845,2575,2575,2575,2570,3301
20240213,151000,1764302175,2570,2570,2570,2570,306
20240213,150900,1763515755,2570,2570,2570,2570,5
20240213,150800,1763502905,2565,2565,2565,2565,13
20240213,150700,1763469560,2570,2570,2570,2570,480
20240213,150600,1762235960,2565,2565,2565,2565,200
20240213,150500,1761722960,2560,2565,2565,2560,2410
20240213,150400,1755548110,2560,2565,2565,2560,1573
20240213,150300,1751516955,2570,2560,2570,2560,672
20240213,150200,1749791915,2570,2560,2570,2555,715
20240213,150100,1747963575,2560,2570,2570,2560,6012
20240213,150000,1732571795,2570,2570,2570,2570,194
20240213,145900,1732073215,2570,2565,2570,2565,184
20240213,145800,1731600675,2565,2560,2565,2560,1430
20240213,145700,1727934270,2560,2565,2565,2560,538
20240213,145600,1726556800,2565,2565,2565,2565,1168
20240213,145500,1723560880,2560,2565,2570,2560,511
20240213,145400,1722249665,2565,2560,2565,2560,1528
20240213,145300,1718330860,2560,2560,2560,2560,200
20240213,145200,1717818860,2565,2565,2570,2565,388
20240213,145100,1716823590,2565,2565,2565,2565,704
20240213,145000,1715017830,2565,2570,2570,2560,1182
20240213,144900,1711986610,2560,2560,2565,2560,2200
20240213,144800,1706344565,2560,2560,2565,2560,2023
20240213,144700,1701159365,2565,2565,2570,2565,431
20240213,144600,1700053845,2565,2575,2575,2565,6487
20240213,144500,1683367520,2570,2565,2575,2565,1063
20240213,144400,1680635620,2565,2565,2565,2565,500
20240213,144300,1679353120,2565,2570,2570,2565,348
20240213,144200,1678460450,2570,2565,2570,2560,4520
20240213,144100,1666853870,2565,2565,2565,2565,705
20240213,144000,1665045545,2565,2565,2565,2565,235
20240213,143900,1664442770,2560,2560,2560,2560,7
20240213,143800,1664424850,2560,2560,2560,2560,939
20240213,143700,1662021010,2560,2560,2560,2560,77
20240213,143600,1661823890,2560,2560,2560,2560,77
20240213,143500,1661626770,2565,2565,2565,2565,1
20240213,143400,1661624205,2565,2555,2565,2555,1525
20240213,143300,1657720845,2555,2560,2560,2555,3500
20240213,143200,1648775845,2560,2560,2560,2560,0
20240213,143100,1648775845,2560,2560,2560,2555,887
20240213,143000,1646509135,2565,2560,2565,2560,341
20240213,142900,1645636120,2565,2560,2565,2555,2330
20240213,142800,1639678050,2560,2560,2565,2560,314
20240213,142700,1638874195,2560,2565,2565,2560,142
20240213,142600,1638510015,2565,2565,2565,2565,20
20240213,142500,1638458715,2560,2560,2560,2560,496
20240213,142400,1637188955,2560,2560,2560,2560,200
20240213,142300,1636676955,2555,2555,2560,2555,20
20240213,142200,1636625805,2560,2555,2560,2555,416
20240213,142100,1635562870,2550,2555,2555,2550,100
20240213,142000,1635307595,2550,2555,2560,2550,1164
20240213,141900,1632339335,2560,2560,2560,2560,7
20240213,141800,1632321415,2550,2555,2555,2550,47
20240213,141700,1632201465,2555,2555,2560,2550,3807
20240213,141600,1622493575,2550,2555,2555,2550,3044
20240213,141500,1614726195,2555,2560,2560,2555,515
20240213,141400,1613407825,2565,2560,2565,2560,62
20240213,141300,1613248850,2570,2560,2570,2550,6874
20240213,141200,1595644435,2560,2565,2575,2560,887
20240213,141100,1593368500,2560,2565,2575,2560,1386
20240213,141000,1589813375,2565,2575,2575,2565,4851
20240213,140900,1577349975,2570,2570,2570,2570,2036
20240213,140800,1572117455,2575,2570,2575,2570,1070
20240213,140700,1569366140,2575,2560,2575,2560,3095
20240213,140600,1561441355,2560,2570,2575,2560,16905
20240213,140500,1518084415,2570,2575,2575,2565,9180
20240213,140400,1494491765,2570,2565,2575,2565,8634
20240213,140300,1472296770,2565,2580,2580,2555,13108
20240213,140200,1438731800,2580,2565,2580,2555,53452
20240213,140100,1301384455,2575,2545,2600,2545,75840
20240213,140000,1106009460,2545,2545,2545,2540,114
20240213,135900,1105719335,2545,2545,2545,2545,3
20240213,135800,1105711700,2545,2545,2545,2545,1
20240213,135700,1105709155,2545,2545,2545,2540,32
20240213,135600,1105627720,2545,2540,2545,2540,4784
20240213,135500,1093471360,2540,2550,2550,2540,436
20240213,135400,1092363720,2540,2540,2540,2540,10
20240213,135300,1092338320,2540,2545,2545,2540,243
20240213,135200,1091719930,2550,2545,2550,2545,43
20240213,135100,1091610440,2545,2545,2545,2545,732
20240213,135000,1089747500,2545,2545,2545,2545,20
20240213,134900,1089696600,2550,2550,2550,2550,70
20240213,134800,1089518100,2545,2545,2545,2545,98
20240213,134700,1089268690,2545,2545,2545,2545,801
20240213,134600,1087230145,2545,2545,2545,2545,151
20240213,134500,1086845850,2550,2545,2550,2545,160
20240213,134400,1086438645,2545,2545,2545,2545,2
20240213,134300,1086433555,2540,2540,2540,2540,0
20240213,134200,1086433555,2540,2545,2545,2540,4180
20240213,134100,1075807355,2550,2550,2550,2550,0
20240213,134000,1075807355,2550,2545,2550,2545,10021
20240213,133900,1050261205,2545,2545,2545,2545,0
20240213,133800,1050261205,2545,2545,2545,2545,600
20240213,133700,1048734205,2545,2545,2545,2545,100
20240213,133600,1048479705,2545,2545,2545,2545,4
20240213,133500,1048469525,2545,2545,2545,2545,0
20240213,133400,1048469525,2545,2545,2545,2545,2000
20240213,133300,1043379525,2540,2540,2540,2540,300
20240213,133200,1042617525,2540,2540,2540,2540,100
20240213,133100,1042363525,2540,2540,2540,2540,105
20240213,133000,1042096825,2540,2545,2545,2540,537
20240213,132900,1040730250,2545,2545,2545,2545,11
20240213,132800,1040702255,2545,2545,2545,2545,559
20240213,132700,1039279600,2545,2545,2545,2545,0
20240213,132600,1039279600,2545,2540,2545,2540,21
20240213,132500,1039226160,2545,2545,2545,2545,1271
20240213,132400,1035991465,2545,2545,2545,2545,6
20240213,132300,1035976195,2545,2540,2545,2540,15
20240213,132200,1035938090,2540,2540,2540,2540,164
20240213,132100,1035521530,2540,2540,2540,2540,42
20240213,132000,1035414850,2545,2545,2545,2545,30
20240213,131900,1035338500,2540,2540,2540,2540,0
20240213,131800,1035338500,2540,2540,2540,2540,0
20240213,131700,1035338500,2540,2540,2540,2540,0
20240213,131600,1035338500,2540,2545,2545,2540,2
20240213,131500,1035333415,2545,2545,2545,2545,4120
20240213,131400,1024848015,2545,2545,2545,2545,100
20240213,131300,1024593515,2545,2540,2545,2540,76
20240213,131200,1024400425,2545,2545,2545,2545,368
20240213,131100,1023463865,2545,2545,2545,2545,300
20240213,131000,1022700365,2545,2545,2545,2545,1336
20240213,130900,1019300245,2540,2540,2540,2540,0
20240213,130800,1019300245,2540,2540,2540,2540,551
20240213,130700,1017900705,2540,2540,2540,2540,2756
20240213,130600,1010900465,2540,2540,2540,2540,68
20240213,130500,1010727745,2540,2540,2540,2540,6430
20240213,130400,994395545,2540,2540,2540,2540,3
20240213,130300,994387925,2540,2540,2540,2540,0
20240213,130200,994387925,2540,2535,2540,2535,150
20240213,130100,994007425,2540,2540,2540,2540,50
20240213,130000,993880425,2540,2540,2540,2540,10
20240213,125900,993855025,2540,2535,2540,2535,52
20240213,125800,993723195,2535,2535,2535,2535,720
20240213,125700,991897995,2535,2535,2535,2535,0
20240213,125600,991897995,2535,2540,2540,2535,1032
20240213,125500,989279215,2540,2540,2540,2540,0
20240213,125400,989279215,2540,2540,2540,2540,1500
20240213,125300,985469215,2540,2535,2540,2535,6982
20240213,125200,967735675,2540,2540,2540,2540,3
20240213,125100,967728055,2540,2535,2540,2535,2967
20240213,125000,960192070,2540,2540,2540,2540,100
20240213,124900,959938070,2540,2540,2540,2535,214
20240213,124800,959394780,2540,2540,2540,2535,112
20240213,124700,959110305,2535,2540,2540,2535,900
20240213,124600,956827805,2535,2540,2540,2535,493
20240213,124500,955577285,2540,2540,2540,2535,1048
20240213,124400,952916965,2535,2530,2535,2530,597
20240213,124300,951403650,2535,2535,2535,2535,0
20240213,124200,951403650,2535,2535,2535,2535,85
20240213,124100,951188175,2535,2540,2540,2535,2212
20240213,124000,945569770,2540,2535,2540,2535,4
20240213,123900,945559620,2535,2535,2535,2535,111
20240213,123800,945278235,2535,2535,2535,2535,615
20240213,123700,943719210,2535,2535,2535,2535,108
20240213,123600,943445430,2535,2540,2540,2535,401
20240213,123500,942427890,2540,2535,2540,2535,215
20240213,123400,941882475,2535,2535,2535,2535,0
20240213,123300,941882475,2535,2535,2535,2535,50
20240213,123200,941755725,2535,2540,2540,2535,1115
20240213,123100,938929050,2540,2540,2540,2540,2065
20240213,123000,933683950,2540,2540,2540,2540,1019
20240213,122900,931095690,2540,2540,2540,2540,0
20240213,122800,931095690,2540,2540,2540,2540,0
20240213,122700,931095690,2540,2540,2540,2540,249
20240213,122600,930463230,2540,2540,2540,2540,2000
20240213,122500,925383230,2535,2535,2535,2535,1
20240213,122400,925380695,2540,2540,2540,2540,0
20240213,122300,925380695,2540,2540,2540,2535,231
20240213,122200,924794855,2540,2540,2540,2540,59
20240213,122100,924644995,2540,2530,2540,2530,31925
20240213,122000,843865270,2530,2530,2530,2530,675
20240213,121900,842157520,2530,2530,2530,2530,0
20240213,121800,842157520,2530,2530,2530,2530,0
20240213,121700,842157520,2530,2530,2530,2530,0
20240213,121600,842157520,2530,2530,2530,2530,2831
20240213,121500,834995090,2530,2530,2530,2530,0
20240213,121400,834995090,2530,2525,2530,2525,2238
20240213,121300,829343630,2530,2530,2530,2530,3
20240213,121200,829336040,2530,2530,2530,2530,75
20240213,121100,829146290,2515,2530,2530,2515,6658
20240213,121000,812349240,2530,2530,2530,2530,0
20240213,120900,812349240,2530,2530,2530,2530,253
20240213,120800,811709150,2530,2530,2530,2530,2
20240213,120700,811704090,2540,2535,2540,2535,250
20240213,120600,811070290,2535,2535,2535,2535,10
20240213,120500,811044940,2540,2535,2540,2535,3274
20240213,120400,802729110,2535,2535,2535,2530,2037
20240213,120300,797575275,2535,2535,2535,2535,100
20240213,120200,797321775,2540,2540,2540,2535,1174
20240213,120100,794345315,2540,2540,2540,2540,1
20240213,120000,794342775,2535,2540,2540,2535,11
20240213,115900,794314885,2535,2535,2535,2535,400
20240213,115800,793300885,2535,2535,2535,2530,2434
20240213,115700,787130700,2535,2535,2535,2535,0
20240213,115600,787130700,2535,2535,2535,2535,200
20240213,115500,786623700,2535,2535,2535,2535,708
20240213,115400,784828920,2540,2540,2540,2540,100
20240213,115300,784574920,2540,2540,2540,2540,100
20240213,115200,784320920,2540,2535,2540,2535,3380
20240213,115100,775743220,2535,2535,2535,2530,1693
20240213,115000,771451480,2535,2535,2535,2535,0
20240213,114900,771451480,2535,2535,2535,2535,155
20240213,114800,771058555,2535,2535,2535,2535,1657
20240213,114700,766858060,2535,2535,2535,2535,26
20240213,114600,766792150,2530,2535,2535,2530,206
20240213,114500,766269960,2535,2535,2535,2535,45
20240213,114400,766155885,2540,2540,2540,2540,0
20240213,114300,766155885,2540,2540,2540,2540,4
20240213,114200,766145725,2535,2535,2535,2535,500
20240213,114100,764878225,2540,2540,2540,2540,0
20240213,114000,764878225,2540,2540,2540,2540,0
20240213,113900,764878225,2540,2540,2540,2540,0
20240213,113800,764878225,2540,2535,2540,2530,1258
20240213,113700,761689235,2530,2530,2535,2530,1487
20240213,113600,757921570,2530,2530,2530,2530,0
20240213,113500,757921570,2530,2530,2530,2530,25
20240213,113400,757858320,2530,2535,2535,2530,1600
20240213,113300,753810290,2530,2535,2535,2530,1300
20240213,113200,750517765,2535,2535,2535,2535,7489
20240213,113100,731533150,2530,2535,2535,2530,238
20240213,113000,730930570,2535,2525,2535,2525,13530
20240213,112900,696745110,2520,2520,2520,2520,100
20240213,112800,696493110,2520,2520,2520,2520,98
20240213,112700,696246150,2520,2520,2520,2520,485
20240213,112600,695023950,2520,2520,2520,2520,1173
20240213,112500,692067990,2525,2525,2525,2525,0
20240213,112400,692067990,2525,2525,2525,2525,0
20240213,112300,692067990,2525,2525,2525,2525,5
20240213,112200,692055365,2525,2520,2525,2520,43
20240213,112100,691946845,2520,2520,2520,2520,989
20240213,112000,689454565,2520,2520,2520,2520,0
20240213,111900,689454565,2520,2520,2520,2520,524
20240213,111800,688134085,2520,2520,2520,2520,0
20240213,111700,688134085,2520,2520,2520,2520,3
20240213,111600,688126525,2520,2520,2520,2520,846
20240213,111500,685994605,2525,2520,2525,2520,7
20240213,111400,685976955,2520,2520,2520,2520,46
20240213,111300,685861035,2520,2520,2520,2520,108
20240213,111200,685588875,2520,2510,2520,2510,641
20240213,111100,683976855,2510,2510,2510,2510,0
20240213,111000,683976855,2510,2515,2515,2510,105
20240213,110900,683712805,2510,2510,2510,2510,1
20240213,110800,683710295,2505,2510,2510,2505,4000
20240213,110700,673690195,2505,2505,2510,2505,1600
20240213,110600,669682155,2505,2505,2505,2505,0
20240213,110500,669682155,2505,2520,2520,2505,4
20240213,110400,669672090,2520,2525,2525,2520,107
20240213,110300,669401950,2525,2525,2525,2525,10
20240213,110200,669376700,2525,2510,2525,2505,6281
20240213,110100,653594065,2515,2510,2515,2510,111
20240213,110000,653314905,2505,2505,2505,2505,1898
20240213,105900,648560415,2505,2505,2505,2505,500
20240213,105800,647307915,2510,2515,2515,2510,2771
20240213,105700,640345810,2515,2515,2515,2515,0
20240213,105600,640345810,2515,2525,2525,2515,704
20240213,105500,638575210,2515,2520,2520,2515,458
20240213,105400,637421130,2520,2520,2520,2520,300
20240213,105300,636665130,2520,2515,2520,2515,622
20240213,105200,635097755,2515,2515,2515,2515,4
20240213,105100,635087695,2515,2515,2515,2515,31
20240213,105000,635009730,2515,2520,2520,2515,50
20240213,104900,634883905,2520,2520,2520,2520,200
20240213,104800,634379905,2515,2520,2520,2515,126
20240213,104700,634062985,2515,2515,2515,2515,0
20240213,104600,634062985,2515,2515,2515,2515,199
20240213,104500,633562500,2515,2515,2515,2515,301
20240213,104400,632805485,2510,2515,2515,2510,250
20240213,104300,632177220,2515,2515,2515,2515,1009
20240213,104200,629639585,2520,2520,2520,2520,21
20240213,104100,629586665,2520,2520,2520,2520,450
20240213,104000,628452665,2520,2520,2520,2520,10
20240213,103900,628427465,2520,2520,2520,2520,199
20240213,103800,627925985,2510,2510,2510,2510,116
20240213,103700,627634825,2505,2510,2515,2500,4999
20240213,103600,615116220,2510,2510,2510,2510,40
20240213,103500,615015820,2500,2500,2500,2500,0
20240213,103400,615015820,2500,2525,2525,2500,40366
20240213,103300,513958980,2525,2520,2525,2520,350
20240213,103200,513075725,2525,2525,2525,2525,3522
20240213,103100,504182675,2525,2520,2525,2520,519
20240213,103000,502874745,2525,2530,2530,2525,2242
20240213,102900,497213095,2530,2530,2530,2530,223
20240213,102800,496648905,2530,2530,2530,2530,0
20240213,102700,496648905,2530,2530,2530,2530,158
20240213,102600,496249165,2530,2530,2530,2530,25
20240213,102500,496185915,2530,2530,2530,2530,261
20240213,102400,495525585,2530,2530,2530,2530,890
20240213,102300,493273885,2530,2530,2530,2525,618
20240213,102200,491710545,2530,2530,2530,2530,1051
20240213,102100,489051515,2530,2530,2530,2530,1000
20240213,102000,486521515,2530,2530,2530,2530,2007
20240213,101900,481443805,2530,2525,2530,2525,9
20240213,101800,481421060,2525,2525,2525,2525,918
20240213,101700,479103110,2525,2525,2525,2525,615
20240213,101600,477550235,2525,2525,2525,2525,488
20240213,101500,476318035,2525,2525,2530,2525,297
20240213,101400,475567910,2525,2530,2530,2525,700
20240213,101300,473797540,2525,2525,2525,2525,29
20240213,101200,473724315,2525,2525,2525,2525,2623
20240213,101100,467101240,2525,2530,2530,2525,152
20240213,101000,466716930,2530,2530,2530,2530,786
20240213,100900,464728350,2530,2525,2530,2525,20594
20240213,100800,412707530,2525,2525,2525,2525,50
20240213,100700,412581280,2525,2525,2525,2525,3300
20240213,100600,404248780,2530,2525,2530,2525,281
20240213,100500,403538850,2525,2525,2525,2525,11
20240213,100400,403511075,2530,2530,2530,2530,40
20240213,100300,403409875,2525,2525,2525,2525,700
20240213,100200,401642375,2525,2525,2525,2525,901
20240213,100100,399367350,2525,2525,2525,2525,501
20240213,100000,398102325,2525,2520,2530,2520,627
20240213,095900,396519245,2520,2525,2530,2520,2670
20240213,095800,389786615,2515,2520,2520,2515,1911
20240213,095700,384971525,2520,2520,2520,2520,479
20240213,095600,383764445,2525,2520,2525,2520,7
20240213,095500,383746800,2520,2525,2525,2520,228
20240213,095400,383172155,2530,2525,2530,2525,830
20240213,095300,381076280,2530,2530,2530,2530,1
20240213,095200,381073750,2530,2515,2530,2515,3886
20240213,095100,371258420,2515,2530,2530,2515,3116
20240213,095000,363385070,2530,2530,2530,2530,1005
20240213,094900,360842420,2525,2525,2530,2525,1509
20240213,094800,357029695,2525,2520,2530,2520,981
20240213,094700,354552605,2520,2520,2520,2515,620
20240213,094600,352993280,2525,2525,2530,2520,2884
20240213,094500,345724870,2525,2530,2530,2525,6
20240213,094400,345709695,2530,2530,2530,2525,23
20240213,094300,345651515,2520,2520,2520,2520,66
20240213,094200,345485195,2520,2525,2525,2520,4585
20240213,094100,333908255,2520,2515,2525,2515,365
20240213,094000,332988670,2515,2515,2515,2515,5
20240213,093900,332976095,2515,2505,2515,2505,521
20240213,093800,331666910,2505,2520,2520,2505,7493
20240213,093700,312859045,2515,2520,2520,2515,575
20240213,093600,311412865,2515,2515,2515,2510,1505
20240213,093500,307629745,2515,2515,2515,2515,0
20240213,093400,307629745,2515,2515,2520,2515,1004
20240213,093300,305104670,2520,2525,2525,2515,1028
20240213,093200,302519205,2525,2525,2525,2515,1009
20240213,093100,299978690,2525,2525,2525,2520,7
20240213,093000,299961025,2520,2515,2520,2515,3871
20240213,092900,290207405,2515,2515,2515,2515,236
20240213,092800,289613865,2515,2515,2520,2515,1354
20240213,092700,286206280,2510,2530,2530,2510,6942
20240213,092600,268739650,2530,2530,2530,2530,1638
20240213,092500,264595510,2530,2530,2530,2530,587
20240213,092400,263110400,2530,2530,2530,2520,16445
20240213,092300,221590520,2530,2530,2530,2525,213
20240213,092200,221052100,2530,2535,2535,2530,621
20240213,092100,219480720,2535,2540,2540,2535,7373
20240213,092000,200775440,2545,2545,2545,2545,1776
20240213,091900,196255520,2540,2545,2545,2540,5149
20240213,091800,183152825,2540,2535,2540,2530,4299
20240213,091700,172254725,2535,2535,2535,2535,2728
20240213,091600,165339245,2535,2530,2535,2530,253
20240213,091500,164699150,2530,2530,2535,2530,2866
20240213,091400,157448140,2530,2530,2535,2530,2106
20240213,091300,152117330,2535,2530,2535,2530,2077
20240213,091200,146862010,2530,2530,2530,2525,1067
20240213,091100,144164785,2525,2525,2530,2525,329
20240213,091000,143334055,2530,2520,2530,2515,1588
20240213,090900,139326370,2520,2520,2520,2515,5501
20240213,090800,125464050,2520,2510,2520,2510,2102
20240213,090700,120167510,2515,2520,2520,2515,631
20240213,090600,118577410,2510,2515,2525,2510,1525
20240213,090500,114744010,2515,2530,2530,2515,5135
20240213,090400,101786880,2530,2520,2530,2515,3548
20240213,090300,92838995,2520,2530,2530,2520,10151
20240213,090200,67215750,2530,2520,2530,2505,7551
20240213,090100,48157560,2505,2520,2525,2500,7471
20240213,090000,29416655,2515,2520,2525,2515,11385