stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,193700,5889701375,3205,3205,3205,3205,16997
20240215,193600,5889701375,3205,3205,3205,3205,0
20240215,193500,5889701375,3205,3205,3205,3205,0
20240215,193400,5889701375,3205,3205,3205,3205,0
20240215,193300,5889701375,3205,3205,3205,3205,0
20240215,193200,5889701375,3205,3205,3205,3205,0
20240215,193100,5889701375,3205,3205,3205,3205,0
20240215,193000,5889701375,3205,3205,3205,3205,0
20240215,192900,5889701375,3205,3205,3205,3205,0
20240215,192800,5889701375,3205,3205,3205,3205,0
20240215,192700,5889701375,3205,3205,3205,3205,0
20240215,192600,5889701375,3205,3205,3205,3205,0
20240215,192500,5889701375,3205,3205,3205,3205,0
20240215,192400,5889701375,3205,3205,3205,3205,0
20240215,192300,5889701375,3205,3205,3205,3205,0
20240215,192200,5889701375,3205,3205,3205,3205,0
20240215,192100,5889701375,3205,3205,3205,3205,0
20240215,192000,5889701375,3205,3205,3205,3205,0
20240215,191900,5889701375,3205,3205,3205,3205,0
20240215,191800,5889701375,3205,3205,3205,3205,0
20240215,191700,5889701375,3205,3205,3205,3205,0
20240215,191600,5889701375,3205,3205,3205,3205,0
20240215,191500,5889701375,3205,3205,3205,3205,0
20240215,191400,5889701375,3205,3205,3205,3205,0
20240215,191300,5889701375,3205,3205,3205,3205,0
20240215,191200,5889701375,3205,3205,3205,3205,0
20240215,191100,5889701375,3205,3205,3205,3205,0
20240215,191000,5889701375,3205,3205,3205,3205,0
20240215,190900,5889701375,3205,3205,3205,3205,0
20240215,190800,5889701375,3205,3205,3205,3205,0
20240215,190700,5889701375,3205,3205,3205,3205,16997
20240215,190600,5889701375,3205,3205,3205,3205,0
20240215,190500,5889701375,3205,3205,3205,3205,0
20240215,190400,5889701375,3205,3205,3205,3205,0
20240215,190300,5889701375,3205,3205,3205,3205,0
20240215,190200,5889701375,3205,3205,3205,3205,0
20240215,190100,5889701375,3205,3205,3205,3205,0
20240215,190000,5889701375,3205,3205,3205,3205,0
20240215,185900,5889701375,3205,3205,3205,3205,0
20240215,185800,5889701375,3205,3205,3205,3205,0
20240215,185700,5889701375,3205,3205,3205,3205,0
20240215,185600,5889701375,3205,3205,3205,3205,0
20240215,185500,5889701375,3205,3205,3205,3205,0
20240215,185400,5889701375,3205,3205,3205,3205,0
20240215,185300,5889701375,3205,3205,3205,3205,0
20240215,185200,5889701375,3205,3205,3205,3205,0
20240215,185100,5889701375,3205,3205,3205,3205,0
20240215,185000,5889701375,3205,3205,3205,3205,0
20240215,184900,5889701375,3205,3205,3205,3205,0
20240215,184800,5889701375,3205,3205,3205,3205,0
20240215,184700,5889701375,3205,3205,3205,3205,0
20240215,184600,5889701375,3205,3205,3205,3205,0
20240215,184500,5889701375,3205,3205,3205,3205,0
20240215,184400,5889701375,3205,3205,3205,3205,0
20240215,184300,5889701375,3205,3205,3205,3205,0
20240215,184200,5889701375,3205,3205,3205,3205,0
20240215,184100,5889701375,3205,3205,3205,3205,0
20240215,184000,5889701375,3205,3205,3205,3205,0
20240215,183900,5889701375,3205,3205,3205,3205,0
20240215,183800,5889701375,3205,3205,3205,3205,0
20240215,183700,5889701375,3205,3205,3205,3205,16997
20240215,183600,5889701375,3205,3205,3205,3205,0
20240215,183500,5889701375,3205,3205,3205,3205,0
20240215,183400,5889701375,3205,3205,3205,3205,0
20240215,183300,5889701375,3205,3205,3205,3205,0
20240215,183200,5889701375,3205,3205,3205,3205,0
20240215,183100,5889701375,3205,3205,3205,3205,0
20240215,183000,5889701375,3205,3205,3205,3205,0
20240215,182900,5889701375,3205,3205,3205,3205,0
20240215,182800,5889701375,3205,3205,3205,3205,0
20240215,182700,5889701375,3205,3205,3205,3205,0
20240215,182600,5889701375,3205,3205,3205,3205,0
20240215,182500,5889701375,3205,3205,3205,3205,0
20240215,182400,5889701375,3205,3205,3205,3205,0
20240215,182300,5889701375,3205,3205,3205,3205,0
20240215,182200,5889701375,3205,3205,3205,3205,0
20240215,182100,5889701375,3205,3205,3205,3205,0
20240215,182000,5889701375,3205,3205,3205,3205,0
20240215,181900,5889701375,3205,3205,3205,3205,0
20240215,181800,5889701375,3205,3205,3205,3205,0
20240215,181700,5889701375,3205,3205,3205,3205,0
20240215,181600,5889701375,3205,3205,3205,3205,0
20240215,181500,5889701375,3205,3205,3205,3205,0
20240215,181400,5889701375,3205,3205,3205,3205,0
20240215,181300,5889701375,3205,3205,3205,3205,0
20240215,181200,5889701375,3205,3205,3205,3205,0
20240215,181100,5889701375,3205,3205,3205,3205,0
20240215,181000,5889701375,3205,3205,3205,3205,0
20240215,180900,5889701375,3205,3205,3205,3205,0
20240215,180800,5889701375,3205,3205,3205,3205,0
20240215,180700,5889701375,3205,3205,3205,3205,16997
20240215,180600,5889701375,3205,3205,3205,3205,0
20240215,180500,5889701375,3205,3205,3205,3205,0
20240215,180400,5889701375,3205,3205,3205,3205,0
20240215,180300,5889701375,3205,3205,3205,3205,0
20240215,180200,5889701375,3205,3205,3205,3205,0
20240215,180100,5889701375,3205,3205,3205,3205,0
20240215,180000,5889701375,3205,3205,3205,3205,0
20240215,175900,5889701375,3205,3205,3205,3205,0
20240215,175800,5889701375,3205,3205,3205,3205,0
20240215,175700,5889701375,3205,3205,3205,3205,0
20240215,175600,5889701375,3205,3205,3205,3205,0
20240215,175500,5889701375,3205,3205,3205,3205,0
20240215,175400,5889701375,3205,3205,3205,3205,0
20240215,175300,5889701375,3205,3205,3205,3205,0
20240215,175200,5889701375,3205,3205,3205,3205,0
20240215,175100,5889701375,3205,3205,3205,3205,0
20240215,175000,5889701375,3205,3205,3205,3205,0
20240215,174900,5889701375,3205,3205,3205,3205,0
20240215,174800,5889701375,3205,3205,3205,3205,0
20240215,174700,5889701375,3205,3205,3205,3205,0
20240215,174600,5889701375,3205,3205,3205,3205,0
20240215,174500,5889701375,3205,3205,3205,3205,0
20240215,174400,5889701375,3205,3205,3205,3205,0
20240215,174300,5889701375,3205,3205,3205,3205,0
20240215,174200,5889701375,3205,3205,3205,3205,0
20240215,174100,5889701375,3205,3205,3205,3205,0
20240215,174000,5889701375,3205,3205,3205,3205,0
20240215,173900,5889701375,3205,3205,3205,3205,0
20240215,173800,5889701375,3205,3205,3205,3205,0
20240215,173700,5889701375,3205,3205,3205,3205,16997
20240215,173600,5889701375,3205,3205,3205,3205,0
20240215,173500,5889701375,3205,3205,3205,3205,0
20240215,173400,5889701375,3205,3205,3205,3205,0
20240215,173300,5889701375,3205,3205,3205,3205,0
20240215,173200,5889701375,3205,3205,3205,3205,0
20240215,173100,5889701375,3205,3205,3205,3205,0
20240215,173000,5889701375,3205,3205,3205,3205,0
20240215,172900,5889701375,3205,3205,3205,3205,0
20240215,172800,5889701375,3205,3205,3205,3205,0
20240215,172700,5889701375,3205,3205,3205,3205,0
20240215,172600,5889701375,3205,3205,3205,3205,0
20240215,172500,5889701375,3205,3205,3205,3205,0
20240215,172400,5889701375,3205,3205,3205,3205,0
20240215,172300,5889701375,3205,3205,3205,3205,0
20240215,172200,5889701375,3205,3205,3205,3205,0
20240215,172100,5889701375,3205,3205,3205,3205,0
20240215,172000,5889701375,3205,3205,3205,3205,0
20240215,171900,5889701375,3205,3205,3205,3205,0
20240215,171800,5889701375,3205,3205,3205,3205,0
20240215,171700,5889701375,3205,3205,3205,3205,0
20240215,171600,5889701375,3205,3205,3205,3205,0
20240215,171500,5889701375,3205,3205,3205,3205,0
20240215,171400,5889701375,3205,3205,3205,3205,0
20240215,171300,5889701375,3205,3205,3205,3205,0
20240215,171200,5889701375,3205,3205,3205,3205,0
20240215,171100,5889701375,3205,3205,3205,3205,0
20240215,171000,5889701375,3205,3205,3205,3205,0
20240215,170900,5889701375,3205,3205,3205,3205,0
20240215,170800,5889701375,3205,3205,3205,3205,0
20240215,170700,5889701375,3205,3205,3205,3205,16997
20240215,170600,5889701375,3205,3205,3205,3205,0
20240215,170500,5889701375,3205,3205,3205,3205,0
20240215,170400,5889701375,3205,3205,3205,3205,0
20240215,170300,5889701375,3205,3205,3205,3205,0
20240215,170200,5889701375,3205,3205,3205,3205,0
20240215,170100,5889701375,3205,3205,3205,3205,0
20240215,170000,5889701375,3205,3205,3205,3205,0
20240215,165900,5889701375,3205,3205,3205,3205,0
20240215,165800,5889701375,3205,3205,3205,3205,0
20240215,165700,5889701375,3205,3205,3205,3205,0
20240215,165600,5889701375,3205,3205,3205,3205,0
20240215,165500,5889701375,3205,3205,3205,3205,0
20240215,165400,5889701375,3205,3205,3205,3205,0
20240215,165300,5889701375,3205,3205,3205,3205,0
20240215,165200,5889701375,3205,3205,3205,3205,0
20240215,165100,5889701375,3205,3205,3205,3205,0
20240215,165000,5889701375,3205,3205,3205,3205,0
20240215,164900,5889701375,3205,3205,3205,3205,0
20240215,164800,5889701375,3205,3205,3205,3205,0
20240215,164700,5889701375,3205,3205,3205,3205,0
20240215,164600,5889701375,3205,3205,3205,3205,0
20240215,164500,5889701375,3205,3205,3205,3205,0
20240215,164400,5889701375,3205,3205,3205,3205,0
20240215,164300,5889701375,3205,3205,3205,3205,0
20240215,164200,5889701375,3205,3205,3205,3205,0
20240215,164100,5889701375,3205,3205,3205,3205,0
20240215,164000,5889701375,3205,3205,3205,3205,0
20240215,163900,5889701375,3205,3205,3205,3205,0
20240215,163800,5889701375,3205,3205,3205,3205,0
20240215,163700,5889701375,3205,3205,3205,3205,16997
20240215,163600,5889701375,3205,3205,3205,3205,0
20240215,163500,5889701375,3205,3205,3205,3205,0
20240215,163400,5889701375,3205,3205,3205,3205,0
20240215,163300,5889701375,3205,3205,3205,3205,0
20240215,163200,5889701375,3205,3205,3205,3205,0
20240215,163100,5889701375,3205,3205,3205,3205,0
20240215,163000,5889701375,3205,3205,3205,3205,0
20240215,162900,5889701375,3205,3205,3205,3205,0
20240215,162800,5889701375,3205,3205,3205,3205,0
20240215,162700,5889701375,3205,3205,3205,3205,0
20240215,162600,5889701375,3205,3205,3205,3205,0
20240215,162500,5889701375,3205,3205,3205,3205,0
20240215,162400,5889701375,3205,3205,3205,3205,0
20240215,162300,5889701375,3205,3205,3205,3205,0
20240215,162200,5889701375,3205,3205,3205,3205,0
20240215,162100,5889701375,3205,3205,3205,3205,0
20240215,162000,5889701375,3205,3205,3205,3205,0
20240215,161900,5889701375,3205,3205,3205,3205,0
20240215,161800,5889701375,3205,3205,3205,3205,0
20240215,161700,5889701375,3205,3205,3205,3205,0
20240215,161600,5889701375,3205,3205,3205,3205,0
20240215,161500,5889701375,3205,3205,3205,3205,0
20240215,161400,5889701375,3205,3205,3205,3205,0
20240215,161300,5889701375,3205,3205,3205,3205,0
20240215,161200,5889701375,3205,3205,3205,3205,0
20240215,161100,5889701375,3205,3205,3205,3205,0
20240215,161000,5889701375,3205,3205,3205,3205,0
20240215,160900,5889701375,3205,3205,3205,3205,0
20240215,160800,5889701375,3205,3205,3205,3205,0
20240215,160700,5889701375,3205,3205,3205,3205,16997
20240215,160600,5889701375,3205,3205,3205,3205,0
20240215,160500,5889701375,3205,3205,3205,3205,0
20240215,160400,5889701375,3205,3205,3205,3205,0
20240215,160300,5889701375,3205,3205,3205,3205,0
20240215,160200,5889701375,3205,3205,3205,3205,0
20240215,160100,5889701375,3205,3205,3205,3205,0
20240215,160000,5889701375,3205,3205,3205,3205,0
20240215,155900,5889701375,3205,3205,3205,3205,0
20240215,155800,5889701375,3205,3205,3205,3205,0
20240215,155700,5889701375,3205,3205,3205,3205,0
20240215,155600,5889701375,3205,3205,3205,3205,0
20240215,155500,5889701375,3205,3205,3205,3205,0
20240215,155400,5889701375,3205,3205,3205,3205,0
20240215,155300,5889701375,3205,3205,3205,3205,0
20240215,155200,5889701375,3205,3205,3205,3205,0
20240215,155100,5889701375,3205,3205,3205,3205,0
20240215,155000,5889701375,3205,3205,3205,3205,0
20240215,154900,5889701375,3205,3205,3205,3205,0
20240215,154800,5889701375,3205,3205,3205,3205,0
20240215,154700,5889701375,3205,3205,3205,3205,0
20240215,154600,5889701375,3205,3205,3205,3205,0
20240215,154500,5889701375,3205,3205,3205,3205,0
20240215,154400,5889701375,3205,3205,3205,3205,0
20240215,154300,5889701375,3205,3205,3205,3205,0
20240215,154200,5889701375,3205,3205,3205,3205,0
20240215,154100,5889701375,3205,3205,3205,3205,0
20240215,154000,5889701375,3205,3205,3205,3205,0
20240215,153900,5889701375,3205,3205,3205,3205,0
20240215,153800,5889701375,3205,3205,3205,3205,0
20240215,153700,5889701375,3205,3205,3205,3205,16997
20240215,153600,5889701375,3205,3205,3205,3205,0
20240215,153500,5889701375,3205,3205,3205,3205,0
20240215,153400,5889701375,3205,3205,3205,3205,0
20240215,153300,5889701375,3205,3205,3205,3205,0
20240215,153200,5889701375,3205,3205,3205,3205,0
20240215,153100,5889701375,3205,3205,3205,3205,0
20240215,153000,5889701375,3205,3205,3205,3205,16997
20240215,152900,5835225990,3205,3205,3205,3205,0
20240215,152800,5835225990,3205,3205,3205,3205,0
20240215,152700,5835225990,3205,3205,3205,3205,0
20240215,152600,5835225990,3205,3205,3205,3205,0
20240215,152500,5835225990,3205,3205,3205,3205,0
20240215,152400,5835225990,3205,3205,3205,3205,0
20240215,152300,5835225990,3205,3205,3205,3205,0
20240215,152200,5835225990,3205,3205,3205,3205,0
20240215,152100,5835225990,3205,3205,3205,3205,0
20240215,152000,5835225990,3205,3205,3205,3205,0
20240215,151900,5835225990,3205,3205,3210,3200,5594
20240215,151800,5817303010,3210,3205,3210,3200,2397
20240215,151700,5809616075,3205,3205,3205,3200,746
20240215,151600,5807225155,3205,3200,3205,3200,5987
20240215,151500,5788061845,3200,3200,3205,3200,2707
20240215,151400,5779399395,3205,3200,3205,3200,4457
20240215,151300,5765136985,3205,3210,3210,3205,4822
20240215,151200,5749680240,3210,3210,3210,3205,2711
20240215,151100,5740985635,3210,3210,3215,3210,1528
20240215,151000,5736078475,3210,3210,3210,3205,7276
20240215,150900,5712722915,3210,3210,3210,3205,2608
20240215,150800,5704351735,3210,3210,3210,3205,2540
20240215,150700,5696199145,3205,3205,3210,3205,1235
20240215,150600,5692240870,3200,3200,3205,3200,2391
20240215,150500,5684577975,3205,3205,3205,3205,437
20240215,150400,5683177390,3205,3205,3205,3205,2100
20240215,150300,5676446890,3200,3200,3205,3200,1665
20240215,150200,5671113885,3210,3210,3210,3210,729
20240215,150100,5668773795,3210,3210,3210,3210,3083
20240215,150000,5658877365,3210,3200,3210,3200,4600
20240215,145900,5644111455,3200,3200,3210,3200,776
20240215,145800,5641624795,3195,3200,3210,3195,1916
20240215,145700,5635487070,3210,3195,3210,3195,6995
20240215,145600,5613135335,3200,3200,3210,3195,203
20240215,145500,5612485505,3205,3200,3205,3200,2705
20240215,145400,5603824295,3205,3210,3210,3195,7329
20240215,145300,5580373440,3200,3205,3210,3195,6252
20240215,145200,5560365810,3205,3205,3205,3200,1880
20240215,145100,5554346715,3205,3205,3205,3195,10212
20240215,145000,5521674095,3200,3200,3200,3200,3845
20240215,144900,5509370095,3200,3205,3210,3200,1249
20240215,144800,5505367510,3210,3205,3210,3205,528
20240215,144700,5503672905,3205,3205,3205,3200,1037
20240215,144600,5500349355,3210,3210,3210,3205,157
20240215,144500,5499846115,3210,3210,3210,3210,8
20240215,144400,5499820435,3210,3200,3210,3200,1221
20240215,144300,5495913225,3210,3200,3210,3200,1646
20240215,144200,5490645995,3200,3200,3210,3200,2813
20240215,144100,5481644385,3200,3210,3210,3200,1003
20240215,144000,5478434770,3200,3200,3200,3200,3812
20240215,143900,5466236370,3200,3205,3210,3200,8993
20240215,143800,5437449875,3205,3200,3210,3200,3353
20240215,143700,5426697030,3200,3200,3215,3200,46
20240215,143600,5426549795,3215,3210,3215,3200,8372
20240215,143500,5399722920,3205,3205,3210,3205,593
20240215,143400,5397820920,3210,3205,3210,3205,2772
20240215,143300,5388930650,3210,3210,3210,3210,4
20240215,143200,5388917810,3210,3215,3215,3210,1488
20240215,143100,5384139820,3210,3215,3215,3210,841
20240215,143000,5381440160,3210,3210,3210,3210,257
20240215,142900,5380615190,3210,3205,3215,3205,2904
20240215,142800,5371297885,3210,3205,3215,3205,3357
20240215,142700,5360530765,3215,3220,3220,3205,218
20240215,142600,5359829820,3220,3205,3220,3205,3219
20240215,142500,5349496980,3210,3210,3210,3205,2086
20240215,142400,5342801920,3210,3215,3220,3210,2626
20240215,142300,5334364060,3210,3215,3215,3210,1019
20240215,142200,5331092980,3215,3210,3215,3205,7611
20240215,142100,5306637620,3215,3215,3215,3205,102
20240215,142000,5306310690,3205,3200,3215,3200,6755
20240215,141900,5284622115,3200,3200,3200,3200,1890
20240215,141800,5278574115,3195,3205,3205,3195,7147
20240215,141700,5255715570,3210,3210,3210,3205,2011
20240215,141600,5249260760,3205,3205,3205,3205,818
20240215,141500,5246639070,3205,3205,3215,3205,808
20240215,141400,5244047760,3205,3210,3215,3205,1610
20240215,141300,5238871890,3200,3210,3210,3200,30145
20240215,141200,5142367385,3210,3210,3210,3210,100
20240215,141100,5142046385,3215,3215,3215,3215,316
20240215,141000,5141030445,3220,3225,3225,3220,155
20240215,140900,5140531245,3225,3225,3225,3225,486
20240215,140800,5138963895,3225,3225,3225,3225,104
20240215,140700,5138628495,3225,3210,3225,3205,2096
20240215,140600,5131904850,3205,3230,3230,3205,10257
20240215,140500,5098902300,3230,3215,3230,3215,17605
20240215,140400,5042195175,3215,3210,3215,3205,1309
20240215,140300,5037989775,3210,3210,3215,3210,2265
20240215,140200,5030719120,3210,3210,3210,3210,33
20240215,140100,5030613190,3205,3205,3205,3200,3847
20240215,140000,5018285190,3205,3205,3205,3200,338
20240215,135900,5017202900,3205,3200,3205,3200,1496
20240215,135800,5012411335,3205,3195,3205,3195,1351
20240215,135700,5008091380,3205,3195,3205,3195,2927
20240215,135600,4998732790,3195,3200,3205,3190,6941
20240215,135500,4976551655,3205,3200,3205,3200,2887
20240215,135400,4967311815,3200,3210,3210,3200,2409
20240215,135300,4959600950,3205,3210,3210,3205,852
20240215,135200,4956867530,3210,3210,3210,3210,660
20240215,135100,4954748930,3210,3200,3210,3195,30172
20240215,135000,4858198525,3200,3210,3210,3200,3153
20240215,134900,4848103840,3210,3210,3210,3210,28
20240215,134800,4848013960,3210,3210,3210,3205,72
20240215,134700,4847783155,3210,3200,3210,3200,4206
20240215,134600,4834311905,3200,3210,3210,3200,3568
20240215,134500,4822888615,3210,3205,3210,3205,3058
20240215,134400,4813080550,3205,3210,3210,3205,723
20240215,134300,4810759740,3205,3205,3210,3205,2364
20240215,134200,4803177870,3205,3215,3215,3205,122
20240215,134100,4802785830,3215,3215,3215,3215,62
20240215,134000,4802586500,3205,3205,3215,3200,10284
20240215,133900,4769661120,3200,3210,3210,3200,799
20240215,133800,4767098660,3210,3210,3215,3210,5625
20240215,133700,4749035945,3210,3210,3210,3210,2028
20240215,133600,4742526065,3210,3210,3210,3210,168
20240215,133500,4741986785,3215,3215,3215,3215,300
20240215,133400,4741022285,3215,3215,3215,3215,2303
20240215,133300,4733618140,3215,3215,3215,3210,6299
20240215,133200,4713381855,3215,3220,3220,3215,265
20240215,133100,4712529065,3220,3215,3220,3215,2998
20240215,133000,4702875750,3220,3215,3220,3210,2402
20240215,132900,4695153325,3215,3215,3215,3210,5254
20240215,132800,4678265215,3210,3210,3210,3210,2589
20240215,132700,4669954525,3210,3210,3210,3205,2621
20240215,132600,4661552240,3205,3210,3210,3205,341
20240215,132500,4660457830,3205,3200,3205,3200,14330
20240215,132400,4614599820,3195,3195,3200,3195,2388
20240215,132300,4606966475,3190,3190,3195,3190,592
20240215,132200,4605077985,3190,3190,3190,3190,325
20240215,132100,4604041235,3190,3190,3195,3190,1759
20240215,132000,4598430000,3190,3195,3195,3190,2887
20240215,131900,4589211885,3190,3190,3195,3190,425
20240215,131800,4587855135,3185,3195,3195,3185,3562
20240215,131700,4576483870,3190,3190,3190,3180,7359
20240215,131600,4553044205,3185,3190,3195,3185,10327
20240215,131500,4520100105,3190,3195,3195,3190,10326
20240215,131400,4487147160,3195,3200,3205,3195,7658
20240215,131300,4462649080,3205,3200,3205,3200,351
20240215,131200,4461524245,3200,3210,3210,3200,5101
20240215,131100,4445197815,3210,3210,3210,3210,1
20240215,131000,4445194605,3205,3205,3205,3205,1246
20240215,130900,4441201175,3215,3210,3215,3210,3121
20240215,130800,4431169660,3215,3210,3215,3205,288
20240215,130700,4430245980,3210,3205,3210,3205,210
20240215,130600,4429572455,3205,3200,3205,3200,225
20240215,130500,4428851455,3200,3210,3210,3200,1245
20240215,130400,4424866875,3200,3210,3210,3200,20379
20240215,130300,4359563070,3210,3210,3210,3210,24
20240215,130200,4359486030,3210,3210,3210,3210,244
20240215,130100,4358702790,3210,3205,3210,3205,1609
20240215,130000,4353544095,3210,3205,3210,3205,2050
20240215,125900,4346973840,3205,3205,3205,3205,75
20240215,125800,4346733465,3205,3205,3205,3205,2671
20240215,125700,4338172910,3205,3210,3210,3205,337
20240215,125600,4337092140,3210,3215,3215,3210,2521
20240215,125500,4328999675,3215,3215,3215,3215,1335
20240215,125400,4324707650,3210,3215,3215,3210,375
20240215,125300,4323502525,3210,3215,3215,3210,3702
20240215,125200,4311605595,3205,3210,3215,3205,6320
20240215,125100,4291316290,3210,3215,3215,3210,650
20240215,125000,4289229040,3215,3205,3215,3205,2101
20240215,124900,4282495325,3210,3210,3210,3210,228
20240215,124800,4281763445,3210,3205,3210,3205,19
20240215,124700,4281702470,3205,3205,3205,3205,363
20240215,124600,4280539055,3205,3205,3205,3205,110
20240215,124500,4280186505,3205,3215,3215,3200,271
20240215,124400,4279319120,3215,3200,3215,3200,8088
20240215,124300,4253437505,3200,3205,3205,3200,916
20240215,124200,4250506225,3200,3210,3210,3200,21188
20240215,124100,4182627975,3210,3215,3215,3210,5289
20240215,124000,4165648070,3215,3215,3220,3215,1337
20240215,123900,4161348945,3220,3215,3220,3215,3316
20240215,123800,4150671500,3215,3220,3220,3215,2269
20240215,123700,4143376590,3220,3220,3220,3220,372
20240215,123600,4142178750,3220,3220,3220,3215,272
20240215,123500,4141303645,3215,3220,3220,3215,461
20240215,123400,4139819940,3220,3220,3220,3220,0
20240215,123300,4139819940,3220,3225,3225,3220,510
20240215,123200,4138177690,3225,3225,3225,3225,314
20240215,123100,4137165040,3220,3230,3230,3220,63
20240215,123000,4136961910,3225,3220,3235,3220,6154
20240215,122900,4117099330,3220,3220,3220,3220,0
20240215,122800,4117099330,3220,3220,3220,3220,421
20240215,122700,4115743710,3220,3220,3220,3220,309
20240215,122600,4114748730,3220,3220,3220,3210,563
20240215,122500,4112937540,3210,3210,3220,3210,4428
20240215,122400,4098692580,3210,3215,3215,3210,911
20240215,122300,4095764255,3215,3215,3215,3215,429
20240215,122200,4094385020,3215,3215,3215,3215,1200
20240215,122100,4090527020,3215,3220,3220,3215,139
20240215,122000,4090079465,3220,3215,3220,3215,666
20240215,121900,4087936885,3215,3215,3215,3215,194
20240215,121800,4087313175,3215,3215,3215,3215,0
20240215,121700,4087313175,3215,3215,3215,3215,339
20240215,121600,4086223290,3210,3210,3210,3210,1865
20240215,121500,4080236640,3210,3215,3215,3210,13
20240215,121400,4080194860,3215,3215,3215,3215,321
20240215,121300,4079162845,3215,3215,3215,3215,168
20240215,121200,4078622725,3210,3210,3210,3205,994
20240215,121100,4075432075,3210,3205,3210,3205,89
20240215,121000,4075146780,3205,3205,3205,3205,644
20240215,120900,4073082760,3205,3205,3205,3205,0
20240215,120800,4073082760,3205,3205,3205,3205,1411
20240215,120700,4068560505,3205,3210,3210,3205,1715
20240215,120600,4063063670,3205,3210,3210,3205,958
20240215,120500,4059988895,3210,3215,3215,3210,107
20240215,120400,4059644910,3215,3215,3220,3215,1240
20240215,120300,4055657110,3215,3215,3215,3215,4003
20240215,120200,4042787465,3215,3215,3215,3215,506
20240215,120100,4041160675,3215,3210,3215,3205,4130
20240215,120000,4027894670,3210,3210,3215,3205,3681
20240215,115900,4016078665,3210,3210,3215,3210,83
20240215,115800,4015812230,3210,3210,3215,3210,3008
20240215,115700,4006156220,3210,3210,3210,3210,3163
20240215,115600,3996002990,3210,3215,3215,3210,151
20240215,115500,3995517775,3210,3220,3220,3210,3107
20240215,115400,3985536965,3220,3220,3220,3220,1143
20240215,115300,3981856505,3220,3225,3225,3220,8880
20240215,115200,3953218710,3220,3220,3225,3220,381
20240215,115100,3951990010,3215,3215,3220,3210,5989
20240215,115000,3932716075,3210,3215,3215,3210,373
20240215,114900,3931516910,3215,3215,3220,3215,7110
20240215,114800,3908658250,3215,3215,3215,3210,3274
20240215,114700,3898133840,3215,3210,3215,3210,732
20240215,114600,3895781635,3210,3205,3210,3205,1616
20240215,114500,3890595775,3205,3205,3205,3205,0
20240215,114400,3890595775,3205,3210,3210,3205,1724
20240215,114300,3885070350,3210,3210,3210,3205,516
20240215,114200,3883414560,3210,3210,3215,3210,3197
20240215,114100,3873150025,3215,3210,3215,3210,8239
20240215,114000,3846683610,3210,3205,3210,3205,3635
20240215,113900,3835026235,3205,3205,3210,3205,1064
20240215,113800,3831611040,3205,3205,3205,3205,737
20240215,113700,3829248955,3200,3205,3205,3200,2453
20240215,113600,3821387950,3205,3205,3205,3205,592
20240215,113500,3819490590,3205,3200,3205,3200,2133
20240215,113400,3812654825,3205,3200,3205,3200,699
20240215,113300,3810417525,3205,3205,3205,3205,2
20240215,113200,3810411115,3205,3210,3210,3200,124
20240215,113100,3810014140,3210,3215,3215,3200,21320
20240215,113000,3741680080,3215,3215,3215,3215,11
20240215,112900,3741644715,3210,3210,3210,3210,1184
20240215,112800,3737844075,3210,3210,3210,3210,2321
20240215,112700,3730393665,3210,3195,3210,3195,2118
20240215,112600,3723604200,3195,3195,3195,3195,2074
20240215,112500,3716977770,3195,3200,3200,3195,820
20240215,112400,3714357605,3200,3195,3200,3195,2086
20240215,112300,3707682595,3195,3195,3200,3195,560
20240215,112200,3705893145,3205,3205,3205,3205,500
20240215,112100,3704290645,3210,3195,3210,3195,3520
20240215,112000,3693011745,3195,3195,3195,3190,3434
20240215,111900,3682045065,3195,3190,3195,3190,1590
20240215,111800,3676970290,3190,3190,3190,3190,750
20240215,111700,3674577790,3190,3190,3195,3190,2801
20240215,111600,3665640450,3185,3190,3190,3185,3616
20240215,111500,3654113810,3190,3185,3190,3185,962
20240215,111400,3651047190,3190,3185,3190,3185,12614
20240215,111300,3610858780,3185,3190,3190,3185,4228
20240215,111200,3597380435,3195,3190,3195,3190,4491
20240215,111100,3583050635,3195,3195,3195,3190,5364
20240215,111000,3565939400,3195,3195,3195,3190,2615
20240215,110900,3557588085,3195,3195,3195,3195,1912
20240215,110800,3551479245,3195,3205,3205,3195,13604
20240215,110700,3507948900,3205,3205,3210,3205,3957
20240215,110600,3495266710,3210,3210,3210,3205,1296
20240215,110500,3491107400,3210,3215,3215,3210,1122
20240215,110400,3487505195,3215,3210,3215,3205,5051
20240215,110300,3471314555,3210,3210,3210,3210,102
20240215,110200,3470987135,3210,3210,3210,3210,551
20240215,110100,3469218425,3210,3210,3210,3205,1564
20240215,110000,3464200035,3210,3205,3210,3200,1186
20240215,105900,3460396520,3205,3205,3210,3205,2228
20240215,105800,3453245505,3205,3205,3205,3200,2042
20240215,105700,3446707630,3205,3205,3205,3205,2342
20240215,105600,3439201520,3205,3205,3205,3205,60
20240215,105500,3439009220,3205,3210,3210,3205,762
20240215,105400,3436565000,3210,3205,3210,3200,4026
20240215,105300,3423670640,3205,3205,3205,3205,2873
20240215,105200,3414462675,3205,3205,3205,3205,958
20240215,105100,3411392285,3205,3205,3210,3205,261
20240215,105000,3410555405,3195,3200,3200,3195,4658
20240215,104900,3395658140,3200,3210,3215,3200,684
20240215,104800,3393465870,3215,3205,3215,3205,5317
20240215,104700,3376390545,3205,3205,3210,3205,448
20240215,104600,3374952535,3205,3200,3205,3200,764
20240215,104500,3372506140,3195,3200,3200,3195,10543
20240215,104400,3338819240,3195,3195,3195,3195,400
20240215,104300,3337541240,3190,3200,3200,3190,5000
20240215,104200,3321586065,3210,3200,3210,3200,2263
20240215,104100,3314329265,3210,3205,3210,3195,5943
20240215,104000,3295322045,3205,3200,3205,3195,7072
20240215,103900,3272688895,3195,3205,3205,3195,1645
20240215,103800,3267426050,3205,3200,3205,3200,5261
20240215,103700,3250590800,3200,3205,3205,3195,2174
20240215,103600,3243634640,3205,3210,3210,3205,1176
20240215,103500,3239859980,3210,3200,3210,3195,15274
20240215,103400,3190964665,3200,3205,3205,3200,717
20240215,103300,3188666685,3205,3205,3205,3200,1963
20240215,103200,3182382795,3205,3200,3210,3200,5053
20240215,103100,3166188205,3200,3205,3210,3200,4703
20240215,103000,3151112410,3205,3205,3210,3205,1620
20240215,102900,3145919750,3200,3200,3205,3200,2400
20240215,102800,3138236285,3195,3195,3200,3195,3155
20240215,102700,3128155875,3195,3180,3195,3180,1671
20240215,102600,3122826195,3180,3185,3190,3180,16455
20240215,102500,3070441250,3185,3180,3185,3180,1399
20240215,102400,3065987975,3185,3190,3190,3180,1304
20240215,102300,3061833575,3190,3190,3190,3190,134
20240215,102200,3061406115,3185,3175,3185,3170,7020
20240215,102100,3039090240,3165,3165,3165,3165,798
20240215,102000,3036564570,3165,3165,3175,3165,4228
20240215,101900,3023162345,3170,3165,3175,3165,9807
20240215,101800,2992074415,3165,3175,3175,3165,6350
20240215,101700,2971944130,3175,3165,3175,3165,3926
20240215,101600,2959509340,3165,3170,3175,3165,13946
20240215,101500,2915349955,3170,3180,3180,3170,6407
20240215,101400,2895007090,3180,3190,3190,3180,12689
20240215,101300,2854639870,3185,3185,3190,3185,1269
20240215,101200,2850592785,3190,3190,3190,3185,5628
20240215,101100,2832660545,3185,3190,3195,3185,1406
20240215,101000,2828175795,3190,3200,3200,3185,295
20240215,100900,2827234745,3185,3205,3205,3185,7045
20240215,100800,2804721040,3205,3195,3205,3195,8881
20240215,100700,2776298855,3195,3195,3200,3190,6849
20240215,100600,2754409560,3200,3190,3200,3190,1572
20240215,100500,2749383210,3200,3200,3200,3190,559
20240215,100400,2747596920,3190,3185,3190,3185,6710
20240215,100300,2726208540,3190,3185,3200,3180,10680
20240215,100200,2692188510,3185,3195,3200,3185,8895
20240215,100100,2663812660,3195,3195,3200,3190,962
20240215,100000,2660740115,3185,3195,3205,3185,17305
20240215,095900,2605432710,3195,3185,3195,3185,2748
20240215,095800,2596672650,3185,3180,3200,3180,3458
20240215,095700,2585674545,3180,3180,3180,3180,2690
20240215,095600,2577120345,3180,3195,3200,3170,6095
20240215,095500,2557736775,3180,3170,3190,3170,4852
20240215,095400,2542298725,3160,3195,3195,3160,50509
20240215,095300,2382041855,3185,3185,3195,3185,1775
20240215,095200,2376381220,3185,3185,3200,3185,4801
20240215,095100,2361054455,3185,3185,3205,3185,6403
20240215,095000,2340595425,3185,3185,3195,3185,3916
20240215,094900,2328119195,3185,3195,3195,3180,14903
20240215,094800,2280603305,3200,3200,3200,3195,990
20240215,094700,2277439235,3195,3205,3205,3195,7113
20240215,094600,2254690870,3205,3205,3205,3200,1909
20240215,094500,2248572600,3200,3200,3200,3195,2498
20240215,094400,2240580705,3195,3200,3205,3195,5470
20240215,094300,2223076650,3200,3205,3205,3195,4000
20240215,094200,2210268555,3200,3195,3200,3195,2792
20240215,094100,2201336085,3195,3195,3195,3195,4068
20240215,094000,2188338825,3195,3190,3195,3190,224
20240215,093900,2187623150,3195,3190,3195,3180,10367
20240215,093800,2154626355,3185,3185,3195,3185,3093
20240215,093700,2144768275,3185,3190,3190,3180,5982
20240215,093600,2125716040,3190,3195,3195,3190,2790
20240215,093500,2116809195,3195,3200,3205,3195,3001
20240215,093400,2107203500,3200,3190,3200,3190,4355
20240215,093300,2093295225,3190,3185,3190,3175,11462
20240215,093200,2056790495,3185,3185,3190,3180,5371
20240215,093100,2039691860,3185,3195,3195,3185,3614
20240215,093000,2028179610,3195,3200,3205,3185,6724
20240215,092900,2006691845,3205,3205,3205,3185,3746
20240215,092800,1994727195,3205,3195,3210,3195,8307
20240215,092700,1968139550,3190,3170,3190,3165,14301
20240215,092600,1922679440,3170,3175,3175,3170,13081
20240215,092500,1881203885,3170,3175,3175,3165,15001
20240215,092400,1833644750,3175,3175,3180,3170,15958
20240215,092300,1782972005,3175,3175,3180,3175,5014
20240215,092200,1767036550,3180,3190,3195,3175,25094
20240215,092100,1687164660,3190,3205,3205,3190,8335
20240215,092000,1660518585,3195,3195,3200,3190,3949
20240215,091900,1647909485,3195,3190,3195,3180,14096
20240215,091800,1603018215,3190,3205,3210,3190,29065
20240215,091700,1509963190,3205,3200,3215,3185,9178
20240215,091600,1480583525,3180,3215,3215,3110,65495
20240215,091500,1272433780,3215,3235,3245,3215,23550
20240215,091400,1196439495,3235,3235,3240,3235,18158
20240215,091300,1137644810,3235,3240,3240,3235,9234
20240215,091200,1107750235,3240,3260,3260,3240,44360
20240215,091100,963551420,3260,3260,3260,3255,3746
20240215,091000,951345355,3255,3260,3260,3255,24260
20240215,090900,872326555,3260,3265,3265,3260,7721
20240215,090800,847150265,3265,3260,3280,3255,6154
20240215,090700,827077420,3260,3255,3275,3250,25747
20240215,090600,743109370,3255,3260,3270,3255,14820
20240215,090500,694824925,3265,3260,3280,3260,27313
20240215,090400,605646170,3260,3270,3280,3255,16464
20240215,090300,551923935,3280,3295,3305,3265,20904
20240215,090200,483398620,3280,3265,3285,3260,10392
20240215,090100,449383490,3260,3300,3310,3260,48236
20240215,090000,291091840,3290,3330,3330,3285,86966