stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192400,1400460170,2635,2635,2635,2635,28962
20240215,192300,1400460170,2635,2635,2635,2635,0
20240215,192200,1400460170,2635,2635,2635,2635,0
20240215,192100,1400460170,2635,2635,2635,2635,0
20240215,192000,1400460170,2635,2635,2635,2635,0
20240215,191900,1400460170,2635,2635,2635,2635,0
20240215,191800,1400460170,2635,2635,2635,2635,0
20240215,191700,1400460170,2635,2635,2635,2635,0
20240215,191600,1400460170,2635,2635,2635,2635,0
20240215,191500,1400460170,2635,2635,2635,2635,0
20240215,191400,1400460170,2635,2635,2635,2635,0
20240215,191300,1400460170,2635,2635,2635,2635,0
20240215,191200,1400460170,2635,2635,2635,2635,0
20240215,191100,1400460170,2635,2635,2635,2635,0
20240215,191000,1400460170,2635,2635,2635,2635,0
20240215,190900,1400460170,2635,2635,2635,2635,0
20240215,190800,1400460170,2635,2635,2635,2635,0
20240215,190700,1400460170,2635,2635,2635,2635,0
20240215,190600,1400460170,2635,2635,2635,2635,0
20240215,190500,1400460170,2635,2635,2635,2635,0
20240215,190400,1400460170,2635,2635,2635,2635,0
20240215,190300,1400460170,2635,2635,2635,2635,0
20240215,190200,1400460170,2635,2635,2635,2635,0
20240215,190100,1400460170,2635,2635,2635,2635,0
20240215,190000,1400460170,2635,2635,2635,2635,0
20240215,185900,1400460170,2635,2635,2635,2635,0
20240215,185800,1400460170,2635,2635,2635,2635,0
20240215,185700,1400460170,2635,2635,2635,2635,0
20240215,185600,1400460170,2635,2635,2635,2635,0
20240215,185500,1400460170,2635,2635,2635,2635,0
20240215,185400,1400460170,2635,2635,2635,2635,28962
20240215,185300,1400460170,2635,2635,2635,2635,0
20240215,185200,1400460170,2635,2635,2635,2635,0
20240215,185100,1400460170,2635,2635,2635,2635,0
20240215,185000,1400460170,2635,2635,2635,2635,0
20240215,184900,1400460170,2635,2635,2635,2635,0
20240215,184800,1400460170,2635,2635,2635,2635,0
20240215,184700,1400460170,2635,2635,2635,2635,0
20240215,184600,1400460170,2635,2635,2635,2635,0
20240215,184500,1400460170,2635,2635,2635,2635,0
20240215,184400,1400460170,2635,2635,2635,2635,0
20240215,184300,1400460170,2635,2635,2635,2635,0
20240215,184200,1400460170,2635,2635,2635,2635,0
20240215,184100,1400460170,2635,2635,2635,2635,0
20240215,184000,1400460170,2635,2635,2635,2635,0
20240215,183900,1400460170,2635,2635,2635,2635,0
20240215,183800,1400460170,2635,2635,2635,2635,0
20240215,183700,1400460170,2635,2635,2635,2635,0
20240215,183600,1400460170,2635,2635,2635,2635,0
20240215,183500,1400460170,2635,2635,2635,2635,0
20240215,183400,1400460170,2635,2635,2635,2635,0
20240215,183300,1400460170,2635,2635,2635,2635,0
20240215,183200,1400460170,2635,2635,2635,2635,0
20240215,183100,1400460170,2635,2635,2635,2635,0
20240215,183000,1400460170,2635,2635,2635,2635,0
20240215,182900,1400460170,2635,2635,2635,2635,0
20240215,182800,1400460170,2635,2635,2635,2635,0
20240215,182700,1400460170,2635,2635,2635,2635,0
20240215,182600,1400460170,2635,2635,2635,2635,0
20240215,182500,1400460170,2635,2635,2635,2635,0
20240215,182400,1400460170,2635,2635,2635,2635,28962
20240215,182300,1400460170,2635,2635,2635,2635,0
20240215,182200,1400460170,2635,2635,2635,2635,0
20240215,182100,1400460170,2635,2635,2635,2635,0
20240215,182000,1400460170,2635,2635,2635,2635,0
20240215,181900,1400460170,2635,2635,2635,2635,0
20240215,181800,1400460170,2635,2635,2635,2635,0
20240215,181700,1400460170,2635,2635,2635,2635,0
20240215,181600,1400460170,2635,2635,2635,2635,0
20240215,181500,1400460170,2635,2635,2635,2635,0
20240215,181400,1400460170,2635,2635,2635,2635,0
20240215,181300,1400460170,2635,2635,2635,2635,0
20240215,181200,1400460170,2635,2635,2635,2635,0
20240215,181100,1400460170,2635,2635,2635,2635,0
20240215,181000,1400460170,2635,2635,2635,2635,0
20240215,180900,1400460170,2635,2635,2635,2635,0
20240215,180800,1400460170,2635,2635,2635,2635,0
20240215,180700,1400460170,2635,2635,2635,2635,0
20240215,180600,1400460170,2635,2635,2635,2635,0
20240215,180500,1400460170,2635,2635,2635,2635,0
20240215,180400,1400460170,2635,2635,2635,2635,0
20240215,180300,1400460170,2635,2635,2635,2635,0
20240215,180200,1400460170,2635,2635,2635,2635,0
20240215,180100,1400460170,2635,2635,2635,2635,0
20240215,180000,1400460170,2635,2635,2635,2635,0
20240215,175900,1400460170,2635,2635,2635,2635,0
20240215,175800,1400460170,2635,2635,2635,2635,0
20240215,175700,1400460170,2635,2635,2635,2635,0
20240215,175600,1400460170,2635,2635,2635,2635,0
20240215,175500,1400460170,2635,2635,2635,2635,0
20240215,175400,1400460170,2635,2635,2635,2635,28962
20240215,175300,1400460170,2635,2635,2635,2635,0
20240215,175200,1400460170,2635,2635,2635,2635,0
20240215,175100,1400460170,2635,2635,2635,2635,0
20240215,175000,1400460170,2635,2635,2635,2635,0
20240215,174900,1400460170,2635,2635,2635,2635,0
20240215,174800,1400460170,2635,2635,2635,2635,0
20240215,174700,1400460170,2635,2635,2635,2635,0
20240215,174600,1400460170,2635,2635,2635,2635,0
20240215,174500,1400460170,2635,2635,2635,2635,0
20240215,174400,1400460170,2635,2635,2635,2635,0
20240215,174300,1400460170,2635,2635,2635,2635,0
20240215,174200,1400460170,2635,2635,2635,2635,0
20240215,174100,1400460170,2635,2635,2635,2635,0
20240215,174000,1400460170,2635,2635,2635,2635,0
20240215,173900,1400460170,2635,2635,2635,2635,0
20240215,173800,1400460170,2635,2635,2635,2635,0
20240215,173700,1400460170,2635,2635,2635,2635,0
20240215,173600,1400460170,2635,2635,2635,2635,0
20240215,173500,1400460170,2635,2635,2635,2635,0
20240215,173400,1400460170,2635,2635,2635,2635,0
20240215,173300,1400460170,2635,2635,2635,2635,0
20240215,173200,1400460170,2635,2635,2635,2635,0
20240215,173100,1400460170,2635,2635,2635,2635,0
20240215,173000,1400460170,2635,2635,2635,2635,0
20240215,172900,1400460170,2635,2635,2635,2635,0
20240215,172800,1400460170,2635,2635,2635,2635,0
20240215,172700,1400460170,2635,2635,2635,2635,0
20240215,172600,1400460170,2635,2635,2635,2635,0
20240215,172500,1400460170,2635,2635,2635,2635,0
20240215,172400,1400460170,2635,2635,2635,2635,28962
20240215,172300,1400460170,2635,2635,2635,2635,0
20240215,172200,1400460170,2635,2635,2635,2635,0
20240215,172100,1400460170,2635,2635,2635,2635,0
20240215,172000,1400460170,2635,2635,2635,2635,0
20240215,171900,1400460170,2635,2635,2635,2635,0
20240215,171800,1400460170,2635,2635,2635,2635,0
20240215,171700,1400460170,2635,2635,2635,2635,0
20240215,171600,1400460170,2635,2635,2635,2635,0
20240215,171500,1400460170,2635,2635,2635,2635,0
20240215,171400,1400460170,2635,2635,2635,2635,0
20240215,171300,1400460170,2635,2635,2635,2635,0
20240215,171200,1400460170,2635,2635,2635,2635,0
20240215,171100,1400460170,2635,2635,2635,2635,0
20240215,171000,1400460170,2635,2635,2635,2635,0
20240215,170900,1400460170,2635,2635,2635,2635,0
20240215,170800,1400460170,2635,2635,2635,2635,0
20240215,170700,1400460170,2635,2635,2635,2635,0
20240215,170600,1400460170,2635,2635,2635,2635,0
20240215,170500,1400460170,2635,2635,2635,2635,0
20240215,170400,1400460170,2635,2635,2635,2635,0
20240215,170300,1400460170,2635,2635,2635,2635,0
20240215,170200,1400460170,2635,2635,2635,2635,0
20240215,170100,1400460170,2635,2635,2635,2635,0
20240215,170000,1400460170,2635,2635,2635,2635,0
20240215,165900,1400460170,2635,2635,2635,2635,0
20240215,165800,1400460170,2635,2635,2635,2635,0
20240215,165700,1400460170,2635,2635,2635,2635,0
20240215,165600,1400460170,2635,2635,2635,2635,0
20240215,165500,1400460170,2635,2635,2635,2635,0
20240215,165400,1400460170,2635,2635,2635,2635,28962
20240215,165300,1400460170,2635,2635,2635,2635,0
20240215,165200,1400460170,2635,2635,2635,2635,0
20240215,165100,1400460170,2635,2635,2635,2635,0
20240215,165000,1400460170,2635,2635,2635,2635,0
20240215,164900,1400460170,2635,2635,2635,2635,0
20240215,164800,1400460170,2635,2635,2635,2635,0
20240215,164700,1400460170,2635,2635,2635,2635,0
20240215,164600,1400460170,2635,2635,2635,2635,0
20240215,164500,1400460170,2635,2635,2635,2635,0
20240215,164400,1400460170,2635,2635,2635,2635,0
20240215,164300,1400460170,2635,2635,2635,2635,0
20240215,164200,1400460170,2635,2635,2635,2635,0
20240215,164100,1400460170,2635,2635,2635,2635,0
20240215,164000,1400460170,2635,2635,2635,2635,0
20240215,163900,1400460170,2635,2635,2635,2635,0
20240215,163800,1400460170,2635,2635,2635,2635,0
20240215,163700,1400460170,2635,2635,2635,2635,0
20240215,163600,1400460170,2635,2635,2635,2635,0
20240215,163500,1400460170,2635,2635,2635,2635,0
20240215,163400,1400460170,2635,2635,2635,2635,0
20240215,163300,1400460170,2635,2635,2635,2635,0
20240215,163200,1400460170,2635,2635,2635,2635,0
20240215,163100,1400460170,2635,2635,2635,2635,0
20240215,163000,1400460170,2635,2635,2635,2635,0
20240215,162900,1400460170,2635,2635,2635,2635,0
20240215,162800,1400460170,2635,2635,2635,2635,0
20240215,162700,1400460170,2635,2635,2635,2635,0
20240215,162600,1400460170,2635,2635,2635,2635,0
20240215,162500,1400460170,2635,2635,2635,2635,0
20240215,162400,1400460170,2635,2635,2635,2635,28962
20240215,162300,1400460170,2635,2635,2635,2635,0
20240215,162200,1400460170,2635,2635,2635,2635,0
20240215,162100,1400460170,2635,2635,2635,2635,0
20240215,162000,1400460170,2635,2635,2635,2635,0
20240215,161900,1400460170,2635,2635,2635,2635,0
20240215,161800,1400460170,2635,2635,2635,2635,0
20240215,161700,1400460170,2635,2635,2635,2635,0
20240215,161600,1400460170,2635,2635,2635,2635,0
20240215,161500,1400460170,2635,2635,2635,2635,0
20240215,161400,1400460170,2635,2635,2635,2635,0
20240215,161300,1400460170,2635,2635,2635,2635,0
20240215,161200,1400460170,2635,2635,2635,2635,0
20240215,161100,1400460170,2635,2635,2635,2635,0
20240215,161000,1400460170,2635,2635,2635,2635,0
20240215,160900,1400460170,2635,2635,2635,2635,0
20240215,160800,1400460170,2635,2635,2635,2635,0
20240215,160700,1400460170,2635,2635,2635,2635,0
20240215,160600,1400460170,2635,2635,2635,2635,0
20240215,160500,1400460170,2635,2635,2635,2635,0
20240215,160400,1400460170,2635,2635,2635,2635,0
20240215,160300,1400460170,2635,2635,2635,2635,0
20240215,160200,1400460170,2635,2635,2635,2635,0
20240215,160100,1400460170,2635,2635,2635,2635,0
20240215,160000,1400460170,2635,2635,2635,2635,0
20240215,155900,1400460170,2635,2635,2635,2635,0
20240215,155800,1400460170,2635,2635,2635,2635,0
20240215,155700,1400460170,2635,2635,2635,2635,0
20240215,155600,1400460170,2635,2635,2635,2635,0
20240215,155500,1400460170,2635,2635,2635,2635,0
20240215,155400,1400460170,2635,2635,2635,2635,28962
20240215,155300,1400460170,2635,2635,2635,2635,0
20240215,155200,1400460170,2635,2635,2635,2635,0
20240215,155100,1400460170,2635,2635,2635,2635,0
20240215,155000,1400460170,2635,2635,2635,2635,0
20240215,154900,1400460170,2635,2635,2635,2635,0
20240215,154800,1400460170,2635,2635,2635,2635,0
20240215,154700,1400460170,2635,2635,2635,2635,0
20240215,154600,1400460170,2635,2635,2635,2635,0
20240215,154500,1400460170,2635,2635,2635,2635,0
20240215,154400,1400460170,2635,2635,2635,2635,0
20240215,154300,1400460170,2635,2635,2635,2635,0
20240215,154200,1400460170,2635,2635,2635,2635,0
20240215,154100,1400460170,2635,2635,2635,2635,0
20240215,154000,1400460170,2635,2635,2635,2635,0
20240215,153900,1400460170,2635,2635,2635,2635,0
20240215,153800,1400460170,2635,2635,2635,2635,0
20240215,153700,1400460170,2635,2635,2635,2635,0
20240215,153600,1400460170,2635,2635,2635,2635,0
20240215,153500,1400460170,2635,2635,2635,2635,0
20240215,153400,1400460170,2635,2635,2635,2635,0
20240215,153300,1400460170,2635,2635,2635,2635,0
20240215,153200,1400460170,2635,2635,2635,2635,0
20240215,153100,1400460170,2635,2635,2635,2635,0
20240215,153000,1400460170,2635,2635,2635,2635,28962
20240215,152900,1324145300,2635,2635,2635,2635,0
20240215,152800,1324145300,2635,2635,2635,2635,0
20240215,152700,1324145300,2635,2635,2635,2635,0
20240215,152600,1324145300,2635,2635,2635,2635,0
20240215,152500,1324145300,2635,2635,2635,2635,0
20240215,152400,1324145300,2635,2635,2635,2635,0
20240215,152300,1324145300,2635,2635,2635,2635,0
20240215,152200,1324145300,2635,2635,2635,2635,0
20240215,152100,1324145300,2635,2635,2635,2635,0
20240215,152000,1324145300,2635,2635,2635,2635,0
20240215,151900,1324145300,2635,2640,2640,2630,1387
20240215,151800,1320491335,2640,2635,2640,2635,230
20240215,151700,1319885280,2635,2635,2640,2630,746
20240215,151600,1317919120,2635,2635,2640,2635,780
20240215,151500,1315863635,2635,2635,2635,2635,14
20240215,151400,1315826745,2635,2635,2635,2635,71
20240215,151300,1315639660,2635,2635,2635,2635,39
20240215,151200,1315536895,2635,2635,2635,2635,1
20240215,151100,1315534260,2630,2635,2635,2630,1474
20240215,151000,1311653865,2635,2635,2635,2630,837
20240215,150900,1309449370,2635,2640,2640,2635,561
20240215,150800,1307971130,2630,2635,2635,2630,773
20240215,150700,1305935050,2635,2640,2640,2635,770
20240215,150600,1303905100,2635,2635,2635,2630,1578
20240215,150500,1299753575,2635,2635,2635,2635,4610
20240215,150400,1287606225,2635,2635,2635,2635,0
20240215,150300,1287606225,2635,2635,2635,2635,4415
20240215,150200,1275972700,2640,2635,2640,2635,2200
20240215,150100,1270169700,2640,2640,2640,2640,1000
20240215,150000,1267529700,2635,2640,2640,2635,942
20240215,145900,1265047525,2635,2635,2635,2635,45
20240215,145800,1264928950,2635,2635,2635,2635,0
20240215,145700,1264928950,2635,2635,2635,2635,1166
20240215,145600,1261856540,2635,2640,2640,2635,2781
20240215,145500,1254528600,2635,2635,2635,2635,51
20240215,145400,1254394215,2635,2640,2640,2635,1531
20240215,145300,1250359990,2640,2640,2640,2640,198
20240215,145200,1249837270,2640,2640,2640,2640,2993
20240215,145100,1241935750,2640,2640,2640,2640,1
20240215,145000,1241933110,2635,2635,2635,2635,4384
20240215,144900,1230381270,2635,2630,2635,2630,3777
20240215,144800,1220431245,2635,2635,2635,2630,1080
20240215,144700,1217585630,2635,2630,2635,2630,329
20240215,144600,1216719280,2635,2635,2635,2635,0
20240215,144500,1216719280,2635,2635,2635,2635,2
20240215,144400,1216714010,2630,2630,2630,2630,1481
20240215,144300,1212818980,2630,2630,2630,2630,2200
20240215,144200,1207032980,2630,2635,2640,2630,3717
20240215,144100,1197238290,2645,2635,2645,2635,4
20240215,144000,1197227720,2635,2635,2635,2635,2006
20240215,143900,1191941910,2635,2635,2635,2635,727
20240215,143800,1190026265,2635,2640,2645,2635,2984
20240215,143700,1182153570,2640,2640,2640,2640,0
20240215,143600,1182153570,2640,2640,2640,2640,150
20240215,143500,1181757570,2640,2645,2645,2640,41
20240215,143400,1181649325,2640,2640,2640,2640,3569
20240215,143300,1172227165,2640,2640,2640,2640,3597
20240215,143200,1162731085,2635,2635,2635,2635,2005
20240215,143100,1157447910,2635,2635,2635,2635,385
20240215,143000,1156433435,2635,2640,2640,2635,2684
20240215,142900,1149360145,2640,2640,2640,2640,377
20240215,142800,1148364865,2640,2635,2640,2635,622
20240215,142700,1146725890,2635,2635,2635,2630,1881
20240215,142600,1141770455,2635,2635,2635,2635,200
20240215,142500,1141243455,2635,2630,2635,2630,1190
20240215,142400,1138112805,2630,2635,2635,2630,243
20240215,142300,1137472505,2635,2635,2635,2635,589
20240215,142200,1135920490,2635,2630,2635,2630,623
20240215,142100,1134281915,2635,2635,2635,2635,226
20240215,142000,1133686405,2630,2630,2630,2630,0
20240215,141900,1133686405,2630,2630,2630,2630,30
20240215,141800,1133607505,2635,2635,2635,2635,1379
20240215,141700,1129973840,2635,2635,2635,2635,399
20240215,141600,1128922475,2630,2630,2630,2630,0
20240215,141500,1128922475,2630,2635,2635,2630,12428
20240215,141400,1096212700,2635,2635,2635,2635,1
20240215,141300,1096210065,2635,2635,2635,2635,50
20240215,141200,1096078315,2640,2640,2640,2640,285
20240215,141100,1095325915,2640,2640,2640,2640,0
20240215,141000,1095325915,2640,2640,2640,2640,1347
20240215,140900,1091769835,2640,2635,2640,2635,688
20240215,140800,1089956770,2635,2635,2635,2635,0
20240215,140700,1089956770,2635,2635,2635,2635,2061
20240215,140600,1084526035,2635,2635,2635,2635,756
20240215,140500,1082533975,2635,2635,2635,2635,3753
20240215,140400,1072644820,2635,2635,2635,2635,0
20240215,140300,1072644820,2635,2635,2635,2635,0
20240215,140200,1072644820,2635,2635,2635,2635,186
20240215,140100,1072154710,2640,2640,2640,2640,123
20240215,140000,1071829990,2635,2635,2635,2635,22
20240215,135900,1071772020,2635,2635,2635,2635,631
20240215,135800,1070109335,2635,2635,2635,2635,709
20240215,135700,1068241120,2635,2635,2635,2635,1000
20240215,135600,1065606120,2635,2630,2635,2630,562
20240215,135500,1064125390,2630,2630,2630,2630,0
20240215,135400,1064125390,2630,2630,2630,2630,0
20240215,135300,1064125390,2630,2635,2635,2630,1037
20240215,135200,1061397580,2630,2635,2635,2630,3331
20240215,135100,1052621395,2635,2635,2635,2635,64
20240215,135000,1052452755,2635,2635,2635,2635,401
20240215,134900,1051396120,2635,2635,2635,2635,0
20240215,134800,1051396120,2635,2635,2635,2635,0
20240215,134700,1051396120,2635,2630,2635,2630,942
20240215,134600,1048914535,2630,2630,2630,2630,0
20240215,134500,1048914535,2630,2630,2630,2630,1
20240215,134400,1048911905,2635,2635,2635,2635,37
20240215,134300,1048814410,2635,2635,2635,2635,0
20240215,134200,1048814410,2635,2635,2635,2635,0
20240215,134100,1048814410,2635,2635,2635,2635,39
20240215,134000,1048711645,2635,2635,2635,2635,600
20240215,133900,1047130645,2640,2640,2640,2640,263
20240215,133800,1046436325,2645,2645,2645,2645,60
20240215,133700,1046277625,2635,2640,2640,2635,1900
20240215,133600,1041265605,2640,2640,2640,2640,97
20240215,133500,1041009525,2635,2640,2640,2635,9669
20240215,133400,1015485820,2640,2640,2640,2640,1446
20240215,133300,1011668380,2640,2640,2640,2640,5799
20240215,133200,996359020,2640,2645,2645,2640,2166
20240215,133100,990630900,2645,2645,2645,2645,581
20240215,133000,989094155,2640,2640,2640,2640,4643
20240215,132900,976836635,2645,2645,2645,2640,2524
20240215,132800,970161635,2645,2645,2645,2645,110
20240215,132700,969870685,2645,2640,2645,2640,534
20240215,132600,968460360,2640,2640,2640,2640,520
20240215,132500,967087560,2640,2640,2640,2640,201
20240215,132400,966556920,2640,2640,2640,2640,14
20240215,132300,966519960,2640,2640,2640,2640,6
20240215,132200,966504120,2640,2635,2645,2635,1278
20240215,132100,963128955,2640,2640,2640,2640,768
20240215,132000,961101435,2640,2640,2640,2640,400
20240215,131900,960045435,2640,2640,2640,2640,402
20240215,131800,958984155,2635,2635,2635,2635,0
20240215,131700,958984155,2635,2635,2635,2635,3530
20240215,131600,949682605,2635,2635,2635,2635,114
20240215,131500,949382215,2635,2635,2635,2635,467
20240215,131400,948151670,2640,2640,2645,2640,941
20240215,131300,945667005,2640,2640,2640,2640,0
20240215,131200,945667005,2640,2635,2640,2635,501
20240215,131100,944344870,2640,2640,2640,2640,5
20240215,131000,944331670,2640,2640,2640,2640,20
20240215,130900,944278870,2640,2640,2640,2640,1
20240215,130800,944276230,2640,2640,2640,2640,62
20240215,130700,944112550,2640,2635,2640,2635,1187
20240215,130600,940982305,2630,2630,2630,2630,2
20240215,130500,940977045,2630,2630,2630,2630,1
20240215,130400,940974415,2630,2630,2630,2630,10
20240215,130300,940948115,2635,2635,2635,2635,4
20240215,130200,940937575,2635,2635,2635,2635,10
20240215,130100,940911225,2635,2635,2635,2635,40
20240215,130000,940805825,2635,2635,2635,2635,2046
20240215,125900,935414615,2640,2635,2640,2635,1514
20240215,125800,931422720,2640,2640,2640,2640,241
20240215,125700,930786480,2640,2640,2645,2640,497
20240215,125600,929473320,2645,2645,2645,2645,1231
20240215,125500,926217325,2640,2640,2640,2640,2013
20240215,125400,920903005,2640,2640,2640,2640,3174
20240215,125300,912523645,2640,2640,2640,2640,3400
20240215,125200,903547645,2640,2640,2640,2640,116
20240215,125100,903241405,2640,2640,2640,2640,51
20240215,125000,903106765,2640,2640,2640,2640,703
20240215,124900,901250845,2640,2640,2640,2640,1894
20240215,124800,896250685,2640,2640,2640,2640,1956
20240215,124700,891086845,2640,2635,2640,2630,3736
20240215,124600,881242640,2635,2635,2635,2635,175
20240215,124500,880781515,2635,2625,2635,2625,878
20240215,124400,878472930,2625,2625,2625,2625,0
20240215,124300,878472930,2625,2620,2625,2620,858
20240215,124200,876224920,2620,2620,2620,2620,415
20240215,124100,875137620,2625,2630,2630,2625,2635
20240215,124000,868220670,2630,2625,2630,2625,2489
20240215,123900,861686780,2635,2635,2635,2635,0
20240215,123800,861686780,2635,2630,2635,2630,100
20240215,123700,861423530,2635,2625,2635,2625,2
20240215,123600,861418270,2630,2630,2630,2630,1253
20240215,123500,858122880,2630,2630,2630,2630,151
20240215,123400,857725750,2630,2635,2635,2630,16
20240215,123300,857683665,2630,2630,2630,2630,100
20240215,123200,857420665,2630,2635,2635,2630,16
20240215,123100,857378535,2630,2630,2630,2630,333
20240215,123000,856502745,2630,2635,2640,2630,4033
20240215,122900,845863640,2630,2630,2630,2630,9
20240215,122800,845839970,2630,2630,2630,2630,354
20240215,122700,844908950,2625,2625,2625,2625,116
20240215,122600,844604450,2625,2625,2625,2625,4408
20240215,122500,833033450,2630,2630,2630,2630,1587
20240215,122400,828859640,2630,2630,2630,2630,687
20240215,122300,827052830,2630,2635,2635,2630,50
20240215,122200,826921305,2630,2630,2630,2630,1000
20240215,122100,824291305,2630,2630,2630,2630,369
20240215,122000,823320835,2630,2630,2630,2630,998
20240215,121900,820696095,2630,2635,2635,2630,390
20240215,121800,819670370,2635,2635,2635,2635,615
20240215,121700,818049845,2635,2635,2635,2635,825
20240215,121600,815875970,2635,2635,2635,2635,25
20240215,121500,815810095,2635,2640,2640,2635,227
20240215,121400,815211940,2640,2640,2640,2640,0
20240215,121300,815211940,2640,2635,2640,2635,783
20240215,121200,813144875,2635,2635,2635,2635,0
20240215,121100,813144875,2635,2635,2635,2635,0
20240215,121000,813144875,2635,2635,2635,2635,0
20240215,120900,813144875,2635,2635,2635,2635,76
20240215,120800,812944615,2640,2640,2640,2640,6406
20240215,120700,796032775,2640,2635,2640,2635,1177
20240215,120600,792930880,2635,2640,2640,2635,705
20240215,120500,791071015,2640,2640,2640,2640,112
20240215,120400,790775335,2640,2640,2640,2640,0
20240215,120300,790775335,2640,2640,2640,2640,205
20240215,120200,790234135,2635,2635,2635,2635,80
20240215,120100,790023335,2640,2640,2640,2640,265
20240215,120000,789323735,2635,2635,2635,2630,341
20240215,115900,788425395,2630,2635,2635,2630,512
20240215,115800,787076300,2635,2630,2635,2630,339
20240215,115700,786183135,2630,2630,2635,2630,88
20240215,115600,785951690,2635,2635,2635,2630,162
20240215,115500,785525010,2635,2630,2635,2630,51
20240215,115400,785390630,2630,2630,2630,2630,1899
20240215,115300,780396260,2630,2635,2635,2630,538
20240215,115200,778979630,2635,2635,2635,2635,1414
20240215,115100,775253740,2640,2635,2640,2635,11
20240215,115000,775224750,2640,2640,2640,2640,308
20240215,114900,774411630,2640,2640,2640,2640,106
20240215,114800,774131790,2640,2640,2640,2635,1226
20240215,114700,770895345,2640,2640,2640,2640,1030
20240215,114600,768176145,2640,2635,2640,2635,12
20240215,114500,768144470,2640,2635,2640,2635,165
20240215,114400,767709190,2635,2635,2635,2635,2
20240215,114300,767703920,2635,2640,2640,2635,1915
20240215,114200,762648870,2640,2640,2640,2640,138
20240215,114100,762284550,2640,2640,2640,2640,487
20240215,114000,760998870,2640,2640,2640,2640,66
20240215,113900,760824630,2635,2635,2635,2630,197
20240215,113800,760305560,2635,2635,2635,2635,490
20240215,113700,759014410,2635,2635,2635,2635,652
20240215,113600,757296390,2635,2635,2635,2630,526
20240215,113500,755911025,2630,2635,2635,2630,664
20240215,113400,754162035,2635,2630,2635,2630,1400
20240215,113300,750474535,2635,2635,2640,2635,244
20240215,113200,749831345,2635,2640,2640,2635,130
20240215,113100,749488545,2635,2640,2640,2635,80
20240215,113000,749277595,2640,2625,2640,2625,857
20240215,112900,747020835,2620,2620,2620,2620,0
20240215,112800,747020835,2620,2635,2635,2620,8189
20240215,112700,725486785,2640,2640,2640,2640,155
20240215,112600,725077585,2640,2640,2640,2640,10
20240215,112500,725051185,2635,2640,2640,2635,225
20240215,112400,724457190,2640,2645,2645,2640,3262
20240215,112300,715841865,2645,2640,2645,2640,3816
20240215,112200,705761345,2645,2645,2645,2645,1541
20240215,112100,701685400,2645,2640,2645,2640,1214
20240215,112000,698479760,2640,2640,2650,2635,5117
20240215,111900,684963545,2645,2640,2645,2640,9495
20240215,111800,659849490,2640,2635,2640,2635,5560
20240215,111700,645180085,2635,2630,2635,2630,1171
20240215,111600,642097600,2630,2630,2635,2625,6040
20240215,111500,626215365,2635,2630,2635,2630,10998
20240215,111400,597277410,2630,2625,2630,2625,6099
20240215,111300,581261975,2625,2620,2625,2615,2732
20240215,111200,574101635,2620,2620,2625,2620,1934
20240215,111100,569028535,2620,2620,2620,2620,1997
20240215,111000,563796395,2615,2620,2620,2615,194
20240215,110900,563288585,2620,2615,2625,2610,1389
20240215,110800,559654770,2615,2615,2620,2610,3677
20240215,110700,550037025,2615,2615,2615,2615,1640
20240215,110600,545748425,2620,2620,2620,2615,1386
20240215,110500,542122110,2620,2620,2620,2620,1405
20240215,110400,538441010,2610,2615,2615,2610,1469
20240215,110300,534599670,2615,2615,2615,2615,290
20240215,110200,533841320,2610,2610,2610,2610,1
20240215,110100,533838710,2615,2615,2615,2615,1227
20240215,110000,530630105,2615,2615,2615,2615,900
20240215,105900,528276605,2615,2610,2615,2610,1388
20240215,105800,524651925,2615,2615,2615,2615,906
20240215,105700,522282735,2615,2610,2615,2610,1160
20240215,105600,519254885,2610,2610,2610,2605,1022
20240215,105500,516587545,2605,2610,2610,2605,8636
20240215,105400,494050510,2610,2610,2610,2610,0
20240215,105300,494050510,2610,2610,2615,2610,660
20240215,105200,492327410,2605,2605,2605,2605,250
20240215,105100,491676160,2605,2610,2610,2605,696
20240215,105000,489859860,2615,2615,2615,2615,22
20240215,104900,489802330,2615,2615,2615,2615,310
20240215,104800,488991680,2610,2610,2610,2610,500
20240215,104700,487686680,2610,2610,2610,2610,0
20240215,104600,487686680,2610,2610,2610,2610,318
20240215,104500,486856700,2610,2620,2620,2610,6830
20240215,104400,469024610,2620,2620,2620,2620,107
20240215,104300,468744270,2620,2620,2620,2620,200
20240215,104200,468220270,2620,2620,2620,2620,550
20240215,104100,466779270,2620,2620,2620,2620,1025
20240215,104000,464093770,2620,2620,2620,2620,4785
20240215,103900,451557070,2620,2620,2620,2620,11006
20240215,103800,422721350,2615,2615,2615,2615,3192
20240215,103700,414374270,2615,2615,2615,2615,53
20240215,103600,414235675,2615,2615,2620,2615,2468
20240215,103500,407781840,2610,2610,2610,2610,7097
20240215,103400,389258670,2610,2610,2610,2610,0
20240215,103300,389258670,2610,2615,2615,2610,400
20240215,103200,388214170,2620,2610,2620,2610,1930
20240215,103100,383167415,2610,2610,2610,2610,1324
20240215,103000,379711775,2615,2610,2615,2610,1151
20240215,102900,376706710,2610,2610,2610,2610,0
20240215,102800,376706710,2610,2610,2610,2605,177
20240215,102700,376245350,2610,2610,2610,2610,1445
20240215,102600,372473900,2610,2605,2610,2605,12
20240215,102500,372442585,2600,2605,2605,2600,840
20240215,102400,370254685,2620,2615,2620,2615,4246
20240215,102300,359151270,2610,2610,2610,2610,2712
20240215,102200,352072950,2605,2605,2605,2605,1
20240215,102100,352070345,2605,2605,2605,2605,409
20240215,102000,351004900,2610,2600,2610,2600,1401
20240215,101900,347357045,2595,2600,2600,2595,3535
20240215,101800,338167275,2600,2605,2605,2600,287
20240215,101700,337420650,2605,2605,2605,2605,18
20240215,101600,337373760,2605,2605,2605,2605,959
20240215,101500,334875565,2605,2605,2610,2605,440
20240215,101400,333728265,2610,2610,2610,2610,382
20240215,101300,332731245,2610,2610,2610,2610,251
20240215,101200,332076135,2610,2610,2610,2610,308
20240215,101100,331272255,2610,2605,2615,2605,56
20240215,101000,331126065,2605,2600,2605,2600,1083
20240215,100900,328308365,2600,2600,2600,2600,4
20240215,100800,328297965,2605,2605,2605,2605,2456
20240215,100700,321900085,2605,2605,2615,2605,197
20240215,100600,321386700,2610,2605,2610,2605,152
20240215,100500,320990230,2610,2610,2610,2610,2085
20240215,100400,315548380,2615,2615,2615,2615,22
20240215,100300,315490850,2610,2610,2610,2610,501
20240215,100200,314183240,2610,2615,2615,2610,681
20240215,100100,312405135,2610,2620,2620,2610,1278
20240215,100000,309061540,2620,2620,2620,2615,3997
20240215,095900,298591600,2620,2620,2620,2615,3574
20240215,095800,289239095,2620,2610,2620,2605,7290
20240215,095700,270194040,2610,2610,2610,2605,2105
20240215,095600,264700190,2605,2605,2605,2605,107
20240215,095500,264421455,2600,2595,2600,2595,2492
20240215,095400,257945065,2595,2595,2595,2595,61
20240215,095300,257786770,2590,2590,2590,2590,0
20240215,095200,257786770,2590,2590,2590,2590,184
20240215,095100,257310210,2600,2595,2600,2595,509
20240215,095000,255987300,2590,2600,2600,2590,114
20240215,094900,255691465,2600,2605,2605,2590,51
20240215,094800,255559265,2590,2590,2600,2590,2496
20240215,094700,249086175,2590,2590,2590,2590,30
20240215,094600,249008475,2590,2590,2590,2590,10
20240215,094500,248982575,2590,2585,2590,2580,1824
20240215,094400,244273945,2585,2590,2590,2585,3405
20240215,094300,235470770,2585,2585,2585,2585,303
20240215,094200,234687515,2585,2590,2590,2585,276
20240215,094100,233972755,2590,2590,2590,2585,988
20240215,094000,231414085,2580,2590,2590,2580,47
20240215,093900,231292785,2580,2590,2590,2580,3594
20240215,093800,222007380,2590,2590,2590,2590,165
20240215,093700,221580030,2590,2590,2590,2590,199
20240215,093600,221064620,2590,2590,2590,2590,30
20240215,093500,220986920,2590,2580,2590,2580,190
20240215,093400,220496520,2590,2590,2590,2590,0
20240215,093300,220496520,2590,2590,2590,2590,1
20240215,093200,220493930,2590,2590,2590,2590,2083
20240215,093100,215098960,2590,2585,2590,2585,2202
20240215,093000,209396085,2590,2590,2590,2580,61
20240215,092900,209238105,2590,2590,2590,2575,214
20240215,092800,208686395,2590,2580,2590,2580,316
20240215,092700,207870115,2590,2585,2590,2585,1501
20240215,092600,203985050,2575,2585,2585,2575,3817
20240215,092500,194139220,2585,2585,2585,2585,1902
20240215,092400,189222550,2585,2590,2590,2585,2783
20240215,092300,182027080,2590,2590,2590,2590,3871
20240215,092200,172001190,2590,2595,2595,2590,1469
20240215,092100,168189195,2595,2605,2605,2595,410
20240215,092000,167125165,2595,2600,2600,2595,3019
20240215,091900,159290835,2600,2610,2610,2600,8986
20240215,091800,135906375,2610,2605,2615,2605,3312
20240215,091700,127256660,2605,2610,2615,2605,4776
20240215,091600,114790830,2605,2600,2610,2600,566
20240215,091500,113316135,2605,2600,2605,2600,1211
20240215,091400,110162525,2600,2600,2600,2595,1177
20240215,091300,107102415,2600,2595,2605,2595,3572
20240215,091200,97819535,2590,2580,2590,2580,2819
20240215,091100,90526965,2585,2585,2585,2585,151
20240215,091000,90136630,2580,2580,2580,2580,108
20240215,090900,89857990,2580,2580,2580,2580,6
20240215,090800,89842510,2590,2580,2590,2570,3171
20240215,090700,81677435,2580,2590,2590,2575,3818
20240215,090600,71827905,2590,2590,2590,2585,228
20240215,090500,71237435,2585,2580,2585,2580,904
20240215,090400,68903405,2580,2580,2595,2580,4215
20240215,090300,58021205,2595,2595,2595,2580,6995
20240215,090200,39894640,2595,2600,2600,2580,2968
20240215,090100,32189065,2600,2590,2600,2585,3941
20240215,090000,21981220,2590,2595,2600,2590,8257