stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,192400,849180995,2600,2600,2600,2600,16362
20240220,192300,849180995,2600,2600,2600,2600,0
20240220,192200,849180995,2600,2600,2600,2600,0
20240220,192100,849180995,2600,2600,2600,2600,0
20240220,192000,849180995,2600,2600,2600,2600,0
20240220,191900,849180995,2600,2600,2600,2600,0
20240220,191800,849180995,2600,2600,2600,2600,0
20240220,191700,849180995,2600,2600,2600,2600,0
20240220,191600,849180995,2600,2600,2600,2600,0
20240220,191500,849180995,2600,2600,2600,2600,0
20240220,191400,849180995,2600,2600,2600,2600,0
20240220,191300,849180995,2600,2600,2600,2600,0
20240220,191200,849180995,2600,2600,2600,2600,0
20240220,191100,849180995,2600,2600,2600,2600,0
20240220,191000,849180995,2600,2600,2600,2600,0
20240220,190900,849180995,2600,2600,2600,2600,0
20240220,190800,849180995,2600,2600,2600,2600,0
20240220,190700,849180995,2600,2600,2600,2600,0
20240220,190600,849180995,2600,2600,2600,2600,0
20240220,190500,849180995,2600,2600,2600,2600,0
20240220,190400,849180995,2600,2600,2600,2600,0
20240220,190300,849180995,2600,2600,2600,2600,0
20240220,190200,849180995,2600,2600,2600,2600,0
20240220,190100,849180995,2600,2600,2600,2600,0
20240220,190000,849180995,2600,2600,2600,2600,0
20240220,185900,849180995,2600,2600,2600,2600,0
20240220,185800,849180995,2600,2600,2600,2600,0
20240220,185700,849180995,2600,2600,2600,2600,0
20240220,185600,849180995,2600,2600,2600,2600,0
20240220,185500,849180995,2600,2600,2600,2600,0
20240220,185400,849180995,2600,2600,2600,2600,16362
20240220,185300,849180995,2600,2600,2600,2600,0
20240220,185200,849180995,2600,2600,2600,2600,0
20240220,185100,849180995,2600,2600,2600,2600,0
20240220,185000,849180995,2600,2600,2600,2600,0
20240220,184900,849180995,2600,2600,2600,2600,0
20240220,184800,849180995,2600,2600,2600,2600,0
20240220,184700,849180995,2600,2600,2600,2600,0
20240220,184600,849180995,2600,2600,2600,2600,0
20240220,184500,849180995,2600,2600,2600,2600,0
20240220,184400,849180995,2600,2600,2600,2600,0
20240220,184300,849180995,2600,2600,2600,2600,0
20240220,184200,849180995,2600,2600,2600,2600,0
20240220,184100,849180995,2600,2600,2600,2600,0
20240220,184000,849180995,2600,2600,2600,2600,0
20240220,183900,849180995,2600,2600,2600,2600,0
20240220,183800,849180995,2600,2600,2600,2600,0
20240220,183700,849180995,2600,2600,2600,2600,0
20240220,183600,849180995,2600,2600,2600,2600,0
20240220,183500,849180995,2600,2600,2600,2600,0
20240220,183400,849180995,2600,2600,2600,2600,0
20240220,183300,849180995,2600,2600,2600,2600,0
20240220,183200,849180995,2600,2600,2600,2600,0
20240220,183100,849180995,2600,2600,2600,2600,0
20240220,183000,849180995,2600,2600,2600,2600,0
20240220,182900,849180995,2600,2600,2600,2600,0
20240220,182800,849180995,2600,2600,2600,2600,0
20240220,182700,849180995,2600,2600,2600,2600,0
20240220,182600,849180995,2600,2600,2600,2600,0
20240220,182500,849180995,2600,2600,2600,2600,0
20240220,182400,849180995,2600,2600,2600,2600,16362
20240220,182300,849180995,2600,2600,2600,2600,0
20240220,182200,849180995,2600,2600,2600,2600,0
20240220,182100,849180995,2600,2600,2600,2600,0
20240220,182000,849180995,2600,2600,2600,2600,0
20240220,181900,849180995,2600,2600,2600,2600,0
20240220,181800,849180995,2600,2600,2600,2600,0
20240220,181700,849180995,2600,2600,2600,2600,0
20240220,181600,849180995,2600,2600,2600,2600,0
20240220,181500,849180995,2600,2600,2600,2600,0
20240220,181400,849180995,2600,2600,2600,2600,0
20240220,181300,849180995,2600,2600,2600,2600,0
20240220,181200,849180995,2600,2600,2600,2600,0
20240220,181100,849180995,2600,2600,2600,2600,0
20240220,181000,849180995,2600,2600,2600,2600,0
20240220,180900,849180995,2600,2600,2600,2600,0
20240220,180800,849180995,2600,2600,2600,2600,0
20240220,180700,849180995,2600,2600,2600,2600,0
20240220,180600,849180995,2600,2600,2600,2600,0
20240220,180500,849180995,2600,2600,2600,2600,0
20240220,180400,849180995,2600,2600,2600,2600,0
20240220,180300,849180995,2600,2600,2600,2600,0
20240220,180200,849180995,2600,2600,2600,2600,0
20240220,180100,849180995,2600,2600,2600,2600,0
20240220,180000,849180995,2600,2600,2600,2600,0
20240220,175900,849180995,2600,2600,2600,2600,0
20240220,175800,849180995,2600,2600,2600,2600,0
20240220,175700,849180995,2600,2600,2600,2600,0
20240220,175600,849180995,2600,2600,2600,2600,0
20240220,175500,849180995,2600,2600,2600,2600,0
20240220,175400,849180995,2600,2600,2600,2600,16362
20240220,175300,849180995,2600,2600,2600,2600,0
20240220,175200,849180995,2600,2600,2600,2600,0
20240220,175100,849180995,2600,2600,2600,2600,0
20240220,175000,849180995,2600,2600,2600,2600,0
20240220,174900,849180995,2600,2600,2600,2600,0
20240220,174800,849180995,2600,2600,2600,2600,0
20240220,174700,849180995,2600,2600,2600,2600,0
20240220,174600,849180995,2600,2600,2600,2600,0
20240220,174500,849180995,2600,2600,2600,2600,0
20240220,174400,849180995,2600,2600,2600,2600,0
20240220,174300,849180995,2600,2600,2600,2600,0
20240220,174200,849180995,2600,2600,2600,2600,0
20240220,174100,849180995,2600,2600,2600,2600,0
20240220,174000,849180995,2600,2600,2600,2600,0
20240220,173900,849180995,2600,2600,2600,2600,0
20240220,173800,849180995,2600,2600,2600,2600,0
20240220,173700,849180995,2600,2600,2600,2600,0
20240220,173600,849180995,2600,2600,2600,2600,0
20240220,173500,849180995,2600,2600,2600,2600,0
20240220,173400,849180995,2600,2600,2600,2600,0
20240220,173300,849180995,2600,2600,2600,2600,0
20240220,173200,849180995,2600,2600,2600,2600,0
20240220,173100,849180995,2600,2600,2600,2600,0
20240220,173000,849180995,2600,2600,2600,2600,0
20240220,172900,849180995,2600,2600,2600,2600,0
20240220,172800,849180995,2600,2600,2600,2600,0
20240220,172700,849180995,2600,2600,2600,2600,0
20240220,172600,849180995,2600,2600,2600,2600,0
20240220,172500,849180995,2600,2600,2600,2600,0
20240220,172400,849180995,2600,2600,2600,2600,16362
20240220,172300,849180995,2600,2600,2600,2600,0
20240220,172200,849180995,2600,2600,2600,2600,0
20240220,172100,849180995,2600,2600,2600,2600,0
20240220,172000,849180995,2600,2600,2600,2600,0
20240220,171900,849180995,2600,2600,2600,2600,0
20240220,171800,849180995,2600,2600,2600,2600,0
20240220,171700,849180995,2600,2600,2600,2600,0
20240220,171600,849180995,2600,2600,2600,2600,0
20240220,171500,849180995,2600,2600,2600,2600,0
20240220,171400,849180995,2600,2600,2600,2600,0
20240220,171300,849180995,2600,2600,2600,2600,0
20240220,171200,849180995,2600,2600,2600,2600,0
20240220,171100,849180995,2600,2600,2600,2600,0
20240220,171000,849180995,2600,2600,2600,2600,0
20240220,170900,849180995,2600,2600,2600,2600,0
20240220,170800,849180995,2600,2600,2600,2600,0
20240220,170700,849180995,2600,2600,2600,2600,0
20240220,170600,849180995,2600,2600,2600,2600,0
20240220,170500,849180995,2600,2600,2600,2600,0
20240220,170400,849180995,2600,2600,2600,2600,0
20240220,170300,849180995,2600,2600,2600,2600,0
20240220,170200,849180995,2600,2600,2600,2600,0
20240220,170100,849180995,2600,2600,2600,2600,0
20240220,170000,849180995,2600,2600,2600,2600,0
20240220,165900,849180995,2600,2600,2600,2600,0
20240220,165800,849180995,2600,2600,2600,2600,0
20240220,165700,849180995,2600,2600,2600,2600,0
20240220,165600,849180995,2600,2600,2600,2600,0
20240220,165500,849180995,2600,2600,2600,2600,0
20240220,165400,849180995,2600,2600,2600,2600,16362
20240220,165300,849180995,2600,2600,2600,2600,0
20240220,165200,849180995,2600,2600,2600,2600,0
20240220,165100,849180995,2600,2600,2600,2600,0
20240220,165000,849180995,2600,2600,2600,2600,0
20240220,164900,849180995,2600,2600,2600,2600,0
20240220,164800,849180995,2600,2600,2600,2600,0
20240220,164700,849180995,2600,2600,2600,2600,0
20240220,164600,849180995,2600,2600,2600,2600,0
20240220,164500,849180995,2600,2600,2600,2600,0
20240220,164400,849180995,2600,2600,2600,2600,0
20240220,164300,849180995,2600,2600,2600,2600,0
20240220,164200,849180995,2600,2600,2600,2600,0
20240220,164100,849180995,2600,2600,2600,2600,0
20240220,164000,849180995,2600,2600,2600,2600,0
20240220,163900,849180995,2600,2600,2600,2600,0
20240220,163800,849180995,2600,2600,2600,2600,0
20240220,163700,849180995,2600,2600,2600,2600,0
20240220,163600,849180995,2600,2600,2600,2600,0
20240220,163500,849180995,2600,2600,2600,2600,0
20240220,163400,849180995,2600,2600,2600,2600,0
20240220,163300,849180995,2600,2600,2600,2600,0
20240220,163200,849180995,2600,2600,2600,2600,0
20240220,163100,849180995,2600,2600,2600,2600,0
20240220,163000,849180995,2600,2600,2600,2600,0
20240220,162900,849180995,2600,2600,2600,2600,0
20240220,162800,849180995,2600,2600,2600,2600,0
20240220,162700,849180995,2600,2600,2600,2600,0
20240220,162600,849180995,2600,2600,2600,2600,0
20240220,162500,849180995,2600,2600,2600,2600,0
20240220,162400,849180995,2600,2600,2600,2600,16362
20240220,162300,849180995,2600,2600,2600,2600,0
20240220,162200,849180995,2600,2600,2600,2600,0
20240220,162100,849180995,2600,2600,2600,2600,0
20240220,162000,849180995,2600,2600,2600,2600,0
20240220,161900,849180995,2600,2600,2600,2600,0
20240220,161800,849180995,2600,2600,2600,2600,0
20240220,161700,849180995,2600,2600,2600,2600,0
20240220,161600,849180995,2600,2600,2600,2600,0
20240220,161500,849180995,2600,2600,2600,2600,0
20240220,161400,849180995,2600,2600,2600,2600,0
20240220,161300,849180995,2600,2600,2600,2600,0
20240220,161200,849180995,2600,2600,2600,2600,0
20240220,161100,849180995,2600,2600,2600,2600,0
20240220,161000,849180995,2600,2600,2600,2600,0
20240220,160900,849180995,2600,2600,2600,2600,0
20240220,160800,849180995,2600,2600,2600,2600,0
20240220,160700,849180995,2600,2600,2600,2600,0
20240220,160600,849180995,2600,2600,2600,2600,0
20240220,160500,849180995,2600,2600,2600,2600,0
20240220,160400,849180995,2600,2600,2600,2600,0
20240220,160300,849180995,2600,2600,2600,2600,0
20240220,160200,849180995,2600,2600,2600,2600,0
20240220,160100,849180995,2600,2600,2600,2600,0
20240220,160000,849180995,2600,2600,2600,2600,0
20240220,155900,849180995,2600,2600,2600,2600,0
20240220,155800,849180995,2600,2600,2600,2600,0
20240220,155700,849180995,2600,2600,2600,2600,0
20240220,155600,849180995,2600,2600,2600,2600,0
20240220,155500,849180995,2600,2600,2600,2600,0
20240220,155400,849180995,2600,2600,2600,2600,16362
20240220,155300,849180995,2600,2600,2600,2600,0
20240220,155200,849180995,2600,2600,2600,2600,0
20240220,155100,849180995,2600,2600,2600,2600,0
20240220,155000,849180995,2600,2600,2600,2600,0
20240220,154900,849180995,2600,2600,2600,2600,0
20240220,154800,849180995,2600,2600,2600,2600,0
20240220,154700,849180995,2600,2600,2600,2600,0
20240220,154600,849180995,2600,2600,2600,2600,0
20240220,154500,849180995,2600,2600,2600,2600,0
20240220,154400,849180995,2600,2600,2600,2600,0
20240220,154300,849180995,2600,2600,2600,2600,0
20240220,154200,849180995,2600,2600,2600,2600,0
20240220,154100,849180995,2600,2600,2600,2600,0
20240220,154000,849180995,2600,2600,2600,2600,0
20240220,153900,849180995,2600,2600,2600,2600,0
20240220,153800,849180995,2600,2600,2600,2600,0
20240220,153700,849180995,2600,2600,2600,2600,0
20240220,153600,849180995,2600,2600,2600,2600,0
20240220,153500,849180995,2600,2600,2600,2600,0
20240220,153400,849180995,2600,2600,2600,2600,0
20240220,153300,849180995,2600,2600,2600,2600,0
20240220,153200,849180995,2600,2600,2600,2600,0
20240220,153100,849180995,2600,2600,2600,2600,0
20240220,153000,849180995,2600,2600,2600,2600,16362
20240220,152900,806639795,2605,2605,2605,2605,0
20240220,152800,806639795,2605,2605,2605,2605,0
20240220,152700,806639795,2605,2605,2605,2605,0
20240220,152600,806639795,2605,2605,2605,2605,0
20240220,152500,806639795,2605,2605,2605,2605,0
20240220,152400,806639795,2605,2605,2605,2605,0
20240220,152300,806639795,2605,2605,2605,2605,0
20240220,152200,806639795,2605,2605,2605,2605,0
20240220,152100,806639795,2605,2605,2605,2605,0
20240220,152000,806639795,2605,2605,2605,2605,0
20240220,151900,806639795,2605,2610,2610,2600,16842
20240220,151800,762745650,2615,2610,2615,2610,77
20240220,151700,762544440,2615,2615,2615,2605,1958
20240220,151600,757426990,2605,2605,2610,2605,1870
20240220,151500,752554240,2605,2605,2605,2605,1000
20240220,151400,749949240,2610,2615,2615,2610,242
20240220,151300,749317615,2610,2610,2610,2610,66
20240220,151200,749145355,2610,2600,2610,2600,1411
20240220,151100,745471485,2600,2600,2610,2600,1083
20240220,151000,742655185,2610,2610,2610,2610,65
20240220,150900,742485535,2610,2605,2610,2600,217
20240220,150800,741920415,2605,2605,2605,2605,179
20240220,150700,741454120,2605,2605,2605,2605,44
20240220,150600,741339500,2605,2605,2605,2605,123
20240220,150500,741019085,2605,2605,2605,2605,40
20240220,150400,740914885,2605,2605,2605,2605,59
20240220,150300,740761190,2610,2610,2610,2610,400
20240220,150200,739717190,2610,2610,2610,2610,550
20240220,150100,738281690,2610,2610,2610,2610,40
20240220,150000,738177290,2615,2610,2615,2610,5
20240220,145900,738164225,2615,2615,2615,2615,1
20240220,145800,738161610,2605,2605,2605,2605,0
20240220,145700,738161610,2605,2610,2610,2600,7246
20240220,145600,719296070,2610,2610,2610,2610,1131
20240220,145500,716344160,2610,2610,2610,2610,369
20240220,145400,715381070,2610,2610,2610,2610,0
20240220,145300,715381070,2610,2610,2610,2610,0
20240220,145200,715381070,2610,2610,2610,2610,305
20240220,145100,714585020,2610,2605,2610,2605,1030
20240220,145000,711899745,2605,2605,2605,2605,0
20240220,144900,711899745,2605,2605,2605,2605,299
20240220,144800,711120850,2610,2610,2610,2600,466
20240220,144700,709904690,2600,2600,2600,2600,2
20240220,144600,709899490,2600,2605,2605,2600,1858
20240220,144500,705059450,2610,2610,2610,2610,2
20240220,144400,705054230,2610,2610,2610,2610,0
20240220,144300,705054230,2610,2610,2610,2610,31
20240220,144200,704973320,2610,2605,2610,2600,11949
20240220,144100,673872295,2605,2610,2610,2605,1001
20240220,144000,671260190,2610,2610,2610,2610,3
20240220,143900,671252360,2615,2615,2615,2615,52
20240220,143800,671116380,2610,2620,2620,2610,1340
20240220,143700,667618970,2610,2620,2620,2610,779
20240220,143600,665583110,2620,2620,2620,2620,1
20240220,143500,665580490,2615,2620,2620,2615,508
20240220,143400,664252030,2610,2620,2620,2610,1104
20240220,143300,661369925,2615,2615,2615,2615,71
20240220,143200,661184260,2615,2615,2615,2615,403
20240220,143100,660130415,2610,2615,2615,2610,129
20240220,143000,659793090,2615,2615,2615,2615,1
20240220,142900,659790475,2615,2615,2615,2610,457
20240220,142800,658596680,2615,2610,2615,2610,1513
20240220,142700,654647745,2610,2610,2610,2610,0
20240220,142600,654647745,2610,2610,2610,2610,0
20240220,142500,654647745,2610,2610,2610,2610,50
20240220,142400,654517245,2610,2610,2610,2610,10
20240220,142300,654491145,2615,2610,2615,2610,183
20240220,142200,654013510,2615,2610,2615,2610,1879
20240220,142100,649109220,2615,2615,2615,2615,5
20240220,142000,649096145,2615,2610,2615,2610,2006
20240220,141900,643860430,2610,2615,2615,2610,1031
20240220,141800,641169370,2615,2620,2620,2615,7034
20240220,141700,622775385,2620,2620,2620,2620,0
20240220,141600,622775385,2620,2620,2620,2620,2053
20240220,141500,617396525,2620,2620,2620,2620,109
20240220,141400,617110945,2620,2620,2620,2620,1741
20240220,141300,612549525,2620,2620,2620,2620,183
20240220,141200,612070065,2620,2630,2630,2620,431
20240220,141100,610940835,2620,2620,2620,2620,1436
20240220,141000,607178515,2630,2630,2630,2630,2
20240220,140900,607173255,2620,2620,2620,2620,1002
20240220,140800,604548015,2620,2620,2620,2620,1050
20240220,140700,601797015,2625,2630,2630,2625,229
20240220,140600,601195020,2620,2625,2625,2620,944
20240220,140500,598718335,2625,2625,2625,2625,832
20240220,140400,596534335,2630,2630,2630,2630,2007
20240220,140300,591255925,2635,2630,2635,2630,4
20240220,140200,591245395,2630,2630,2630,2630,51
20240220,140100,591111265,2630,2630,2630,2630,18
20240220,140000,591063925,2630,2630,2630,2630,1
20240220,135900,591061295,2635,2630,2635,2630,5
20240220,135800,591048135,2635,2630,2635,2630,2
20240220,135700,591042870,2635,2625,2635,2625,802
20240220,135600,588934610,2630,2630,2630,2630,1108
20240220,135500,586020570,2635,2635,2635,2635,0
20240220,135400,586020570,2635,2635,2635,2635,0
20240220,135300,586020570,2635,2635,2640,2635,1678
20240220,135200,581598900,2635,2620,2635,2620,3586
20240220,135100,572181330,2625,2625,2625,2625,300
20240220,135000,571393830,2620,2620,2620,2620,0
20240220,134900,571393830,2620,2620,2620,2620,1123
20240220,134800,568451570,2625,2625,2625,2625,50
20240220,134700,568320320,2625,2625,2625,2625,0
20240220,134600,568320320,2625,2625,2625,2625,0
20240220,134500,568320320,2625,2625,2625,2625,10
20240220,134400,568294070,2620,2620,2620,2620,1050
20240220,134300,565543070,2620,2625,2625,2620,3038
20240220,134200,557583320,2620,2625,2625,2620,280
20240220,134100,556849140,2620,2620,2620,2620,0
20240220,134000,556849140,2620,2620,2620,2620,0
20240220,133900,556849140,2620,2625,2625,2620,102
20240220,133800,556581885,2630,2630,2630,2630,0
20240220,133700,556581885,2630,2625,2630,2625,3146
20240220,133600,548309250,2620,2625,2625,2620,904
20240220,133500,545940145,2630,2630,2630,2630,100
20240220,133400,545677145,2630,2630,2630,2630,10
20240220,133300,545650845,2630,2630,2630,2630,0
20240220,133200,545650845,2630,2630,2630,2630,0
20240220,133100,545650845,2630,2630,2630,2630,1
20240220,133000,545648215,2630,2630,2630,2630,1
20240220,132900,545645585,2630,2630,2630,2630,0
20240220,132800,545645585,2630,2630,2630,2630,19
20240220,132700,545595615,2630,2630,2630,2630,1
20240220,132600,545592985,2635,2635,2635,2635,10
20240220,132500,545566635,2635,2630,2635,2630,50
20240220,132400,545434985,2620,2625,2625,2620,3000
20240220,132300,537570535,2630,2630,2630,2630,197
20240220,132200,537052425,2630,2625,2630,2625,734
20240220,132100,535123175,2625,2625,2625,2625,9
20240220,132000,535099550,2625,2625,2625,2625,397
20240220,131900,534057425,2625,2625,2625,2625,1083
20240220,131800,531214550,2625,2625,2625,2625,88
20240220,131700,530983550,2630,2630,2630,2630,2
20240220,131600,530978290,2625,2625,2625,2625,20
20240220,131500,530925790,2625,2625,2625,2625,0
20240220,131400,530925790,2625,2625,2625,2625,0
20240220,131300,530925790,2625,2625,2625,2625,0
20240220,131200,530925790,2625,2630,2630,2625,642
20240220,131100,529238595,2625,2625,2625,2625,0
20240220,131000,529238595,2625,2625,2625,2625,0
20240220,130900,529238595,2625,2625,2625,2625,350
20240220,130800,528319845,2625,2630,2630,2625,800
20240220,130700,526218345,2630,2625,2630,2625,530
20240220,130600,524826945,2625,2625,2625,2625,0
20240220,130500,524826945,2625,2625,2625,2625,277
20240220,130400,524099820,2620,2620,2620,2620,0
20240220,130300,524099820,2620,2620,2620,2620,0
20240220,130200,524099820,2620,2620,2620,2620,0
20240220,130100,524099820,2620,2620,2620,2620,0
20240220,130000,524099820,2620,2620,2620,2620,0
20240220,125900,524099820,2620,2625,2625,2620,1501
20240220,125800,520159700,2625,2625,2625,2625,100
20240220,125700,519897200,2625,2625,2625,2625,0
20240220,125600,519897200,2625,2625,2625,2625,2708
20240220,125500,512788700,2625,2625,2625,2625,39
20240220,125400,512686325,2625,2625,2625,2625,100
20240220,125300,512423825,2625,2625,2625,2625,922
20240220,125200,510003575,2625,2625,2625,2625,820
20240220,125100,507851075,2625,2625,2630,2625,2557
20240220,125000,501138945,2625,2630,2630,2625,130
20240220,124900,500797195,2630,2630,2630,2630,0
20240220,124800,500797195,2630,2630,2630,2630,0
20240220,124700,500797195,2630,2630,2630,2630,0
20240220,124600,500797195,2630,2630,2630,2630,66
20240220,124500,500623615,2630,2630,2630,2630,15
20240220,124400,500584165,2630,2630,2630,2630,0
20240220,124300,500584165,2630,2630,2630,2630,25
20240220,124200,500518415,2625,2630,2630,2625,346
20240220,124100,499610090,2630,2635,2635,2630,111
20240220,124000,499318155,2635,2635,2635,2635,9
20240220,123900,499294440,2635,2635,2635,2635,0
20240220,123800,499294440,2635,2635,2635,2635,1
20240220,123700,499291805,2630,2630,2630,2630,1
20240220,123600,499289175,2625,2625,2625,2625,0
20240220,123500,499289175,2625,2635,2635,2625,317
20240220,123400,498455540,2635,2635,2635,2635,537
20240220,123300,497040545,2635,2625,2635,2625,3240
20240220,123200,488503635,2635,2635,2635,2635,38
20240220,123100,488403505,2635,2635,2635,2635,5
20240220,123000,488390330,2635,2630,2635,2630,2994
20240220,122900,480508210,2630,2630,2630,2630,1
20240220,122800,480505580,2630,2630,2630,2630,151
20240220,122700,480108450,2625,2625,2625,2625,0
20240220,122600,480108450,2625,2625,2625,2625,505
20240220,122500,478782825,2625,2630,2630,2625,37
20240220,122400,478685695,2635,2635,2635,2635,379
20240220,122300,477687030,2630,2630,2630,2630,0
20240220,122200,477687030,2630,2630,2630,2630,0
20240220,122100,477687030,2630,2625,2630,2625,1453
20240220,122000,473868585,2630,2630,2630,2630,0
20240220,121900,473868585,2630,2630,2630,2630,0
20240220,121800,473868585,2630,2625,2630,2625,588
20240220,121700,472325080,2630,2630,2630,2630,20
20240220,121600,472272480,2630,2625,2630,2625,447
20240220,121500,471098980,2630,2630,2630,2630,118
20240220,121400,470788640,2625,2625,2625,2625,100
20240220,121300,470526140,2630,2625,2630,2625,131
20240220,121200,470182260,2625,2625,2625,2625,0
20240220,121100,470182260,2625,2625,2625,2625,0
20240220,121000,470182260,2625,2625,2625,2625,0
20240220,120900,470182260,2625,2625,2625,2625,1000
20240220,120800,467557260,2625,2630,2630,2625,400
20240220,120700,466506760,2635,2635,2635,2635,50
20240220,120600,466375010,2635,2635,2635,2635,0
20240220,120500,466375010,2635,2635,2635,2635,1
20240220,120400,466372375,2630,2630,2630,2630,10
20240220,120300,466346075,2625,2630,2630,2625,1074
20240220,120200,463526230,2630,2630,2630,2630,126
20240220,120100,463194850,2630,2630,2630,2630,1
20240220,120000,463192220,2630,2630,2630,2630,1
20240220,115900,463189590,2630,2630,2630,2630,31
20240220,115800,463108060,2630,2635,2635,2630,1027
20240220,115700,460406975,2635,2635,2635,2635,50
20240220,115600,460275225,2635,2635,2635,2635,23
20240220,115500,460214620,2635,2635,2635,2635,0
20240220,115400,460214620,2635,2635,2635,2635,77
20240220,115300,460011725,2635,2635,2635,2635,120
20240220,115200,459695525,2635,2635,2635,2635,8
20240220,115100,459674445,2635,2635,2635,2635,0
20240220,115000,459674445,2635,2635,2635,2635,0
20240220,114900,459674445,2635,2630,2635,2625,102
20240220,114800,459406185,2630,2630,2630,2630,2
20240220,114700,459400925,2625,2630,2630,2625,5459
20240220,114600,445068755,2635,2635,2635,2635,1
20240220,114500,445066120,2635,2630,2635,2630,950
20240220,114400,442567565,2630,2630,2630,2630,118
20240220,114300,442257225,2630,2630,2630,2630,46
20240220,114200,442136245,2635,2635,2635,2635,24
20240220,114100,442073005,2635,2635,2635,2635,0
20240220,114000,442073005,2635,2635,2635,2635,15
20240220,113900,442033480,2635,2635,2635,2635,17
20240220,113800,441988685,2630,2630,2630,2630,10
20240220,113700,441962385,2640,2635,2640,2635,165
20240220,113600,441527240,2630,2640,2640,2630,193
20240220,113500,441019115,2640,2640,2640,2640,0
20240220,113400,441019115,2640,2640,2640,2640,1
20240220,113300,441016475,2640,2640,2640,2640,56
20240220,113200,440868635,2635,2635,2635,2635,1
20240220,113100,440866000,2635,2635,2635,2635,18
20240220,113000,440818570,2635,2635,2635,2635,0
20240220,112900,440818570,2635,2635,2635,2635,32
20240220,112800,440734250,2635,2635,2635,2635,100
20240220,112700,440470750,2635,2635,2635,2635,14
20240220,112600,440433860,2635,2640,2640,2635,463
20240220,112500,439213805,2640,2640,2640,2640,0
20240220,112400,439213805,2640,2635,2640,2635,112
20240220,112300,438918680,2640,2640,2640,2640,0
20240220,112200,438918680,2640,2635,2640,2630,330
20240220,112100,438049630,2635,2640,2640,2635,2
20240220,112000,438044355,2640,2635,2640,2635,86
20240220,111900,437817360,2640,2640,2640,2640,0
20240220,111800,437817360,2640,2640,2640,2640,5
20240220,111700,437804160,2640,2640,2640,2640,600
20240220,111600,436220160,2640,2640,2640,2640,95
20240220,111500,435969360,2640,2640,2640,2640,200
20240220,111400,435441360,2640,2635,2640,2635,456
20240220,111300,434238055,2635,2635,2635,2635,511
20240220,111200,432891570,2635,2630,2635,2630,1000
20240220,111100,430261175,2625,2625,2625,2625,0
20240220,111000,430261175,2625,2630,2635,2625,65
20240220,110900,430090405,2630,2630,2630,2630,30
20240220,110800,430011505,2635,2635,2635,2635,0
20240220,110700,430011505,2635,2635,2635,2635,0
20240220,110600,430011505,2635,2630,2635,2630,342
20240220,110500,429111545,2630,2630,2630,2630,3000
20240220,110400,421221545,2640,2630,2640,2630,221
20240220,110300,420640305,2635,2630,2635,2630,483
20240220,110200,419367850,2635,2635,2635,2635,359
20240220,110100,418421885,2630,2635,2635,2630,3026
20240220,110000,410450310,2635,2635,2635,2635,0
20240220,105900,410450310,2635,2640,2640,2635,51
20240220,105800,410315675,2640,2640,2640,2640,1
20240220,105700,410313035,2635,2635,2635,2635,0
20240220,105600,410313035,2635,2635,2635,2635,0
20240220,105500,410313035,2635,2635,2635,2635,5000
20240220,105400,397138035,2640,2640,2640,2640,600
20240220,105300,395554035,2635,2640,2640,2635,219
20240220,105200,394976965,2640,2640,2640,2640,31
20240220,105100,394895125,2640,2640,2640,2640,0
20240220,105000,394895125,2640,2635,2640,2635,1225
20240220,104900,391662740,2635,2635,2635,2635,0
20240220,104800,391662740,2635,2640,2640,2635,119
20240220,104700,391349080,2640,2640,2640,2640,0
20240220,104600,391349080,2640,2640,2640,2640,6
20240220,104500,391333240,2630,2640,2645,2625,12040
20240220,104400,359654625,2640,2650,2650,2635,309
20240220,104300,358839895,2635,2650,2650,2635,1520
20240220,104200,354833480,2635,2645,2645,2635,3912
20240220,104100,344499415,2645,2650,2650,2645,1968
20240220,104000,339288550,2650,2655,2655,2650,2496
20240220,103900,332662245,2650,2650,2650,2645,5794
20240220,103800,317308590,2645,2645,2645,2645,252
20240220,103700,316642050,2650,2650,2650,2635,2049
20240220,103600,311228820,2650,2645,2650,2640,5296
20240220,103500,297215390,2640,2640,2640,2640,81
20240220,103400,297001550,2640,2640,2640,2640,329
20240220,103300,296132990,2645,2645,2645,2645,0
20240220,103200,296132990,2645,2640,2645,2640,1455
20240220,103100,292289895,2645,2645,2645,2645,0
20240220,103000,292289895,2645,2640,2645,2640,2790
20240220,102900,284910685,2640,2640,2640,2640,2780
20240220,102800,277571485,2645,2645,2645,2645,0
20240220,102700,277571485,2645,2645,2645,2645,197
20240220,102600,277050420,2650,2650,2650,2650,2
20240220,102500,277045120,2640,2645,2645,2640,4
20240220,102400,277034555,2640,2645,2645,2640,2497
20240220,102300,270438960,2645,2640,2645,2640,413
20240220,102200,269348575,2645,2650,2655,2645,3069
20240220,102100,261215825,2650,2645,2650,2640,3908
20240220,102000,250874615,2650,2645,2650,2645,625
20240220,101900,249218900,2640,2650,2650,2640,1336
20240220,101800,245685215,2650,2640,2650,2640,10067
20240220,101700,219047975,2635,2635,2635,2630,4035
20240220,101600,208417700,2630,2635,2635,2630,51
20240220,101500,208283320,2635,2625,2635,2625,4583
20240220,101400,196233420,2620,2620,2620,2620,0
20240220,101300,196233420,2620,2620,2620,2620,1377
20240220,101200,192625680,2620,2625,2625,2620,142
20240220,101100,192253055,2625,2620,2625,2620,648
20240220,101000,190555245,2625,2625,2625,2625,70
20240220,100900,190371495,2625,2625,2625,2625,140
20240220,100800,190003995,2625,2625,2625,2625,472
20240220,100700,188764995,2625,2625,2625,2625,5
20240220,100600,188751870,2625,2620,2625,2620,295
20240220,100500,187977770,2625,2625,2625,2625,644
20240220,100400,186287270,2625,2625,2625,2625,57
20240220,100300,186137645,2625,2620,2625,2620,1023
20240220,100200,183457380,2615,2615,2615,2615,300
20240220,100100,182672880,2615,2615,2615,2615,1119
20240220,100000,179746695,2620,2620,2620,2620,1
20240220,095900,179744075,2625,2625,2625,2625,0
20240220,095800,179744075,2625,2625,2625,2625,102
20240220,095700,179476325,2610,2610,2610,2610,0
20240220,095600,179476325,2610,2620,2620,2610,1358
20240220,095500,175929945,2615,2615,2615,2615,1146
20240220,095400,172933155,2615,2630,2630,2615,105
20240220,095300,172658505,2630,2630,2630,2630,1
20240220,095200,172655875,2615,2615,2615,2615,2
20240220,095100,172650645,2615,2625,2630,2615,1410
20240220,095000,168949270,2620,2625,2625,2620,265
20240220,094900,168254145,2625,2625,2625,2625,0
20240220,094800,168254145,2625,2625,2625,2625,51
20240220,094700,168120270,2625,2625,2625,2625,20
20240220,094600,168067770,2625,2620,2625,2620,92
20240220,094500,167826715,2625,2625,2625,2625,1
20240220,094400,167824090,2615,2615,2615,2615,0
20240220,094300,167824090,2615,2625,2625,2615,35
20240220,094200,167732540,2625,2625,2625,2625,420
20240220,094100,166630040,2625,2620,2625,2620,1270
20240220,094000,163300995,2620,2620,2620,2620,1064
20240220,093900,160513315,2620,2620,2620,2615,6
20240220,093800,160497600,2605,2605,2620,2605,6421
20240220,093700,143770880,2605,2620,2620,2605,713
20240220,093600,141910915,2610,2610,2610,2610,1001
20240220,093500,139298305,2625,2615,2625,2615,3036
20240220,093400,131332605,2625,2625,2625,2625,1
20240220,093300,131329980,2610,2620,2620,2610,841
20240220,093200,129132040,2625,2630,2630,2620,151
20240220,093100,128736090,2620,2620,2630,2615,2777
20240220,093000,121457435,2615,2615,2615,2610,2585
20240220,092900,114698570,2605,2600,2605,2600,1161
20240220,092800,111674920,2600,2600,2600,2600,320
20240220,092700,110842920,2600,2610,2610,2600,3225
20240220,092600,102440235,2610,2605,2610,2605,780
20240220,092500,100408300,2605,2605,2615,2605,1637
20240220,092400,96143405,2605,2605,2605,2605,883
20240220,092300,93843190,2605,2605,2605,2605,280
20240220,092200,93113790,2610,2610,2610,2610,0
20240220,092100,93113790,2610,2610,2610,2610,32
20240220,092000,93030270,2610,2615,2615,2610,6620
20240220,091900,75751570,2615,2615,2615,2615,200
20240220,091800,75228570,2615,2615,2615,2615,414
20240220,091700,74145960,2615,2615,2615,2615,107
20240220,091600,73866155,2610,2610,2610,2610,1102
20240220,091500,70989935,2610,2605,2610,2605,7
20240220,091400,70971695,2605,2615,2615,2605,151
20240220,091300,70578300,2610,2605,2610,2605,508
20240220,091200,69254935,2605,2605,2605,2605,877
20240220,091100,66970350,2610,2615,2615,2610,2054
20240220,091000,61609360,2615,2625,2625,2615,1143
20240220,090900,58619785,2630,2615,2630,2615,1348
20240220,090800,55094750,2615,2620,2620,2615,759
20240220,090700,53109170,2615,2620,2620,2615,699
20240220,090600,51280790,2615,2615,2630,2610,1039
20240220,090500,48568290,2615,2620,2635,2615,3344
20240220,090400,39798575,2620,2620,2620,2615,2521
20240220,090300,33205975,2620,2620,2620,2620,867
20240220,090200,30934435,2635,2625,2635,2615,312
20240220,090100,30117090,2635,2630,2635,2620,5171
20240220,090000,16512045,2630,2630,2635,2625,6182