stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,200900,724353855,3295,3295,3295,3295,2696
20240213,200800,724353855,3295,3295,3295,3295,0
20240213,200700,724353855,3295,3295,3295,3295,0
20240213,200600,724353855,3295,3295,3295,3295,0
20240213,200500,724353855,3295,3295,3295,3295,0
20240213,200400,724353855,3295,3295,3295,3295,0
20240213,200300,724353855,3295,3295,3295,3295,0
20240213,200200,724353855,3295,3295,3295,3295,0
20240213,200100,724353855,3295,3295,3295,3295,0
20240213,200000,724353855,3295,3295,3295,3295,0
20240213,195900,724353855,3295,3295,3295,3295,0
20240213,195800,724353855,3295,3295,3295,3295,0
20240213,195700,724353855,3295,3295,3295,3295,0
20240213,195600,724353855,3295,3295,3295,3295,0
20240213,195500,724353855,3295,3295,3295,3295,0
20240213,195400,724353855,3295,3295,3295,3295,0
20240213,195300,724353855,3295,3295,3295,3295,0
20240213,195200,724353855,3295,3295,3295,3295,0
20240213,195100,724353855,3295,3295,3295,3295,0
20240213,195000,724353855,3295,3295,3295,3295,0
20240213,194900,724353855,3295,3295,3295,3295,0
20240213,194800,724353855,3295,3295,3295,3295,0
20240213,194700,724353855,3295,3295,3295,3295,0
20240213,194600,724353855,3295,3295,3295,3295,0
20240213,194500,724353855,3295,3295,3295,3295,0
20240213,194400,724353855,3295,3295,3295,3295,0
20240213,194300,724353855,3295,3295,3295,3295,0
20240213,194200,724353855,3295,3295,3295,3295,0
20240213,194100,724353855,3295,3295,3295,3295,0
20240213,194000,724353855,3295,3295,3295,3295,0
20240213,193900,724353855,3295,3295,3295,3295,2696
20240213,193800,724353855,3295,3295,3295,3295,0
20240213,193700,724353855,3295,3295,3295,3295,0
20240213,193600,724353855,3295,3295,3295,3295,0
20240213,193500,724353855,3295,3295,3295,3295,0
20240213,193400,724353855,3295,3295,3295,3295,0
20240213,193300,724353855,3295,3295,3295,3295,0
20240213,193200,724353855,3295,3295,3295,3295,0
20240213,193100,724353855,3295,3295,3295,3295,0
20240213,193000,724353855,3295,3295,3295,3295,0
20240213,192900,724353855,3295,3295,3295,3295,0
20240213,192800,724353855,3295,3295,3295,3295,0
20240213,192700,724353855,3295,3295,3295,3295,0
20240213,192600,724353855,3295,3295,3295,3295,0
20240213,192500,724353855,3295,3295,3295,3295,0
20240213,192400,724353855,3295,3295,3295,3295,0
20240213,192300,724353855,3295,3295,3295,3295,0
20240213,192200,724353855,3295,3295,3295,3295,0
20240213,192100,724353855,3295,3295,3295,3295,0
20240213,192000,724353855,3295,3295,3295,3295,0
20240213,191900,724353855,3295,3295,3295,3295,0
20240213,191800,724353855,3295,3295,3295,3295,0
20240213,191700,724353855,3295,3295,3295,3295,0
20240213,191600,724353855,3295,3295,3295,3295,0
20240213,191500,724353855,3295,3295,3295,3295,0
20240213,191400,724353855,3295,3295,3295,3295,0
20240213,191300,724353855,3295,3295,3295,3295,0
20240213,191200,724353855,3295,3295,3295,3295,0
20240213,191100,724353855,3295,3295,3295,3295,0
20240213,191000,724353855,3295,3295,3295,3295,0
20240213,190900,724353855,3295,3295,3295,3295,2696
20240213,190800,724353855,3295,3295,3295,3295,0
20240213,190700,724353855,3295,3295,3295,3295,0
20240213,190600,724353855,3295,3295,3295,3295,0
20240213,190500,724353855,3295,3295,3295,3295,0
20240213,190400,724353855,3295,3295,3295,3295,0
20240213,190300,724353855,3295,3295,3295,3295,0
20240213,190200,724353855,3295,3295,3295,3295,0
20240213,190100,724353855,3295,3295,3295,3295,0
20240213,190000,724353855,3295,3295,3295,3295,0
20240213,185900,724353855,3295,3295,3295,3295,0
20240213,185800,724353855,3295,3295,3295,3295,0
20240213,185700,724353855,3295,3295,3295,3295,0
20240213,185600,724353855,3295,3295,3295,3295,0
20240213,185500,724353855,3295,3295,3295,3295,0
20240213,185400,724353855,3295,3295,3295,3295,0
20240213,185300,724353855,3295,3295,3295,3295,0
20240213,185200,724353855,3295,3295,3295,3295,0
20240213,185100,724353855,3295,3295,3295,3295,0
20240213,185000,724353855,3295,3295,3295,3295,0
20240213,184900,724353855,3295,3295,3295,3295,0
20240213,184800,724353855,3295,3295,3295,3295,0
20240213,184700,724353855,3295,3295,3295,3295,0
20240213,184600,724353855,3295,3295,3295,3295,0
20240213,184500,724353855,3295,3295,3295,3295,0
20240213,184400,724353855,3295,3295,3295,3295,0
20240213,184300,724353855,3295,3295,3295,3295,0
20240213,184200,724353855,3295,3295,3295,3295,0
20240213,184100,724353855,3295,3295,3295,3295,0
20240213,184000,724353855,3295,3295,3295,3295,0
20240213,183900,724353855,3295,3295,3295,3295,2696
20240213,183800,724353855,3295,3295,3295,3295,0
20240213,183700,724353855,3295,3295,3295,3295,0
20240213,183600,724353855,3295,3295,3295,3295,0
20240213,183500,724353855,3295,3295,3295,3295,0
20240213,183400,724353855,3295,3295,3295,3295,0
20240213,183300,724353855,3295,3295,3295,3295,0
20240213,183200,724353855,3295,3295,3295,3295,0
20240213,183100,724353855,3295,3295,3295,3295,0
20240213,183000,724353855,3295,3295,3295,3295,0
20240213,182900,724353855,3295,3295,3295,3295,0
20240213,182800,724353855,3295,3295,3295,3295,0
20240213,182700,724353855,3295,3295,3295,3295,0
20240213,182600,724353855,3295,3295,3295,3295,0
20240213,182500,724353855,3295,3295,3295,3295,0
20240213,182400,724353855,3295,3295,3295,3295,0
20240213,182300,724353855,3295,3295,3295,3295,0
20240213,182200,724353855,3295,3295,3295,3295,0
20240213,182100,724353855,3295,3295,3295,3295,0
20240213,182000,724353855,3295,3295,3295,3295,0
20240213,181900,724353855,3295,3295,3295,3295,0
20240213,181800,724353855,3295,3295,3295,3295,0
20240213,181700,724353855,3295,3295,3295,3295,0
20240213,181600,724353855,3295,3295,3295,3295,0
20240213,181500,724353855,3295,3295,3295,3295,0
20240213,181400,724353855,3295,3295,3295,3295,0
20240213,181300,724353855,3295,3295,3295,3295,0
20240213,181200,724353855,3295,3295,3295,3295,0
20240213,181100,724353855,3295,3295,3295,3295,0
20240213,181000,724353855,3295,3295,3295,3295,0
20240213,180900,724353855,3295,3295,3295,3295,2696
20240213,180800,724353855,3295,3295,3295,3295,0
20240213,180700,724353855,3295,3295,3295,3295,0
20240213,180600,724353855,3295,3295,3295,3295,0
20240213,180500,724353855,3295,3295,3295,3295,0
20240213,180400,724353855,3295,3295,3295,3295,0
20240213,180300,724353855,3295,3295,3295,3295,0
20240213,180200,724353855,3295,3295,3295,3295,0
20240213,180100,724353855,3295,3295,3295,3295,0
20240213,180000,724353855,3295,3295,3295,3295,0
20240213,175900,724353855,3295,3295,3295,3295,0
20240213,175800,724353855,3295,3295,3295,3295,0
20240213,175700,724353855,3295,3295,3295,3295,0
20240213,175600,724353855,3295,3295,3295,3295,0
20240213,175500,724353855,3295,3295,3295,3295,0
20240213,175400,724353855,3295,3295,3295,3295,0
20240213,175300,724353855,3295,3295,3295,3295,0
20240213,175200,724353855,3295,3295,3295,3295,0
20240213,175100,724353855,3295,3295,3295,3295,0
20240213,175000,724353855,3295,3295,3295,3295,0
20240213,174900,724353855,3295,3295,3295,3295,0
20240213,174800,724353855,3295,3295,3295,3295,0
20240213,174700,724353855,3295,3295,3295,3295,0
20240213,174600,724353855,3295,3295,3295,3295,0
20240213,174500,724353855,3295,3295,3295,3295,0
20240213,174400,724353855,3295,3295,3295,3295,0
20240213,174300,724353855,3295,3295,3295,3295,0
20240213,174200,724353855,3295,3295,3295,3295,0
20240213,174100,724353855,3295,3295,3295,3295,0
20240213,174000,724353855,3295,3295,3295,3295,0
20240213,173900,724353855,3295,3295,3295,3295,2696
20240213,173800,724353855,3295,3295,3295,3295,0
20240213,173700,724353855,3295,3295,3295,3295,0
20240213,173600,724353855,3295,3295,3295,3295,0
20240213,173500,724353855,3295,3295,3295,3295,0
20240213,173400,724353855,3295,3295,3295,3295,0
20240213,173300,724353855,3295,3295,3295,3295,0
20240213,173200,724353855,3295,3295,3295,3295,0
20240213,173100,724353855,3295,3295,3295,3295,0
20240213,173000,724353855,3295,3295,3295,3295,0
20240213,172900,724353855,3295,3295,3295,3295,0
20240213,172800,724353855,3295,3295,3295,3295,0
20240213,172700,724353855,3295,3295,3295,3295,0
20240213,172600,724353855,3295,3295,3295,3295,0
20240213,172500,724353855,3295,3295,3295,3295,0
20240213,172400,724353855,3295,3295,3295,3295,0
20240213,172300,724353855,3295,3295,3295,3295,0
20240213,172200,724353855,3295,3295,3295,3295,0
20240213,172100,724353855,3295,3295,3295,3295,0
20240213,172000,724353855,3295,3295,3295,3295,0
20240213,171900,724353855,3295,3295,3295,3295,0
20240213,171800,724353855,3295,3295,3295,3295,0
20240213,171700,724353855,3295,3295,3295,3295,0
20240213,171600,724353855,3295,3295,3295,3295,0
20240213,171500,724353855,3295,3295,3295,3295,0
20240213,171400,724353855,3295,3295,3295,3295,0
20240213,171300,724353855,3295,3295,3295,3295,0
20240213,171200,724353855,3295,3295,3295,3295,0
20240213,171100,724353855,3295,3295,3295,3295,0
20240213,171000,724353855,3295,3295,3295,3295,0
20240213,170900,724353855,3295,3295,3295,3295,2696
20240213,170800,724353855,3295,3295,3295,3295,0
20240213,170700,724353855,3295,3295,3295,3295,0
20240213,170600,724353855,3295,3295,3295,3295,0
20240213,170500,724353855,3295,3295,3295,3295,0
20240213,170400,724353855,3295,3295,3295,3295,0
20240213,170300,724353855,3295,3295,3295,3295,0
20240213,170200,724353855,3295,3295,3295,3295,0
20240213,170100,724353855,3295,3295,3295,3295,0
20240213,170000,724353855,3295,3295,3295,3295,0
20240213,165900,724353855,3295,3295,3295,3295,0
20240213,165800,724353855,3295,3295,3295,3295,0
20240213,165700,724353855,3295,3295,3295,3295,0
20240213,165600,724353855,3295,3295,3295,3295,0
20240213,165500,724353855,3295,3295,3295,3295,0
20240213,165400,724353855,3295,3295,3295,3295,0
20240213,165300,724353855,3295,3295,3295,3295,0
20240213,165200,724353855,3295,3295,3295,3295,0
20240213,165100,724353855,3295,3295,3295,3295,0
20240213,165000,724353855,3295,3295,3295,3295,0
20240213,164900,724353855,3295,3295,3295,3295,0
20240213,164800,724353855,3295,3295,3295,3295,0
20240213,164700,724353855,3295,3295,3295,3295,0
20240213,164600,724353855,3295,3295,3295,3295,0
20240213,164500,724353855,3295,3295,3295,3295,0
20240213,164400,724353855,3295,3295,3295,3295,0
20240213,164300,724353855,3295,3295,3295,3295,0
20240213,164200,724353855,3295,3295,3295,3295,0
20240213,164100,724353855,3295,3295,3295,3295,0
20240213,164000,724353855,3295,3295,3295,3295,0
20240213,163900,724353855,3295,3295,3295,3295,2696
20240213,163800,724353855,3295,3295,3295,3295,0
20240213,163700,724353855,3295,3295,3295,3295,0
20240213,163600,724353855,3295,3295,3295,3295,0
20240213,163500,724353855,3295,3295,3295,3295,0
20240213,163400,724353855,3295,3295,3295,3295,0
20240213,163300,724353855,3295,3295,3295,3295,0
20240213,163200,724353855,3295,3295,3295,3295,0
20240213,163100,724353855,3295,3295,3295,3295,0
20240213,163000,724353855,3295,3295,3295,3295,0
20240213,162900,724353855,3295,3295,3295,3295,0
20240213,162800,724353855,3295,3295,3295,3295,0
20240213,162700,724353855,3295,3295,3295,3295,0
20240213,162600,724353855,3295,3295,3295,3295,0
20240213,162500,724353855,3295,3295,3295,3295,0
20240213,162400,724353855,3295,3295,3295,3295,0
20240213,162300,724353855,3295,3295,3295,3295,0
20240213,162200,724353855,3295,3295,3295,3295,0
20240213,162100,724353855,3295,3295,3295,3295,0
20240213,162000,724353855,3295,3295,3295,3295,0
20240213,161900,724353855,3295,3295,3295,3295,0
20240213,161800,724353855,3295,3295,3295,3295,0
20240213,161700,724353855,3295,3295,3295,3295,0
20240213,161600,724353855,3295,3295,3295,3295,0
20240213,161500,724353855,3295,3295,3295,3295,0
20240213,161400,724353855,3295,3295,3295,3295,0
20240213,161300,724353855,3295,3295,3295,3295,0
20240213,161200,724353855,3295,3295,3295,3295,0
20240213,161100,724353855,3295,3295,3295,3295,0
20240213,161000,724353855,3295,3295,3295,3295,0
20240213,160900,724353855,3295,3295,3295,3295,2696
20240213,160800,724353855,3295,3295,3295,3295,0
20240213,160700,724353855,3295,3295,3295,3295,0
20240213,160600,724353855,3295,3295,3295,3295,0
20240213,160500,724353855,3295,3295,3295,3295,0
20240213,160400,724353855,3295,3295,3295,3295,0
20240213,160300,724353855,3295,3295,3295,3295,0
20240213,160200,724353855,3295,3295,3295,3295,0
20240213,160100,724353855,3295,3295,3295,3295,0
20240213,160000,724353855,3295,3295,3295,3295,0
20240213,155900,724353855,3295,3295,3295,3295,0
20240213,155800,724353855,3295,3295,3295,3295,0
20240213,155700,724353855,3295,3295,3295,3295,0
20240213,155600,724353855,3295,3295,3295,3295,0
20240213,155500,724353855,3295,3295,3295,3295,0
20240213,155400,724353855,3295,3295,3295,3295,0
20240213,155300,724353855,3295,3295,3295,3295,0
20240213,155200,724353855,3295,3295,3295,3295,0
20240213,155100,724353855,3295,3295,3295,3295,0
20240213,155000,724353855,3295,3295,3295,3295,0
20240213,154900,724353855,3295,3295,3295,3295,0
20240213,154800,724353855,3295,3295,3295,3295,0
20240213,154700,724353855,3295,3295,3295,3295,0
20240213,154600,724353855,3295,3295,3295,3295,0
20240213,154500,724353855,3295,3295,3295,3295,0
20240213,154400,724353855,3295,3295,3295,3295,0
20240213,154300,724353855,3295,3295,3295,3295,0
20240213,154200,724353855,3295,3295,3295,3295,0
20240213,154100,724353855,3295,3295,3295,3295,0
20240213,154000,724353855,3295,3295,3295,3295,0
20240213,153900,724353855,3295,3295,3295,3295,2696
20240213,153800,724353855,3295,3295,3295,3295,0
20240213,153700,724353855,3295,3295,3295,3295,0
20240213,153600,724353855,3295,3295,3295,3295,0
20240213,153500,724353855,3295,3295,3295,3295,0
20240213,153400,724353855,3295,3295,3295,3295,0
20240213,153300,724353855,3295,3295,3295,3295,0
20240213,153200,724353855,3295,3295,3295,3295,0
20240213,153100,724353855,3295,3295,3295,3295,0
20240213,153000,724353855,3295,3295,3295,3295,2696
20240213,152900,715470535,3305,3305,3305,3305,0
20240213,152800,715470535,3305,3305,3305,3305,0
20240213,152700,715470535,3305,3305,3305,3305,0
20240213,152600,715470535,3305,3305,3305,3305,0
20240213,152500,715470535,3305,3305,3305,3305,0
20240213,152400,715470535,3305,3305,3305,3305,0
20240213,152300,715470535,3305,3305,3305,3305,0
20240213,152200,715470535,3305,3305,3305,3305,0
20240213,152100,715470535,3305,3305,3305,3305,0
20240213,152000,715470535,3305,3305,3305,3305,0
20240213,151900,715470535,3305,3305,3305,3280,133
20240213,151800,715033745,3300,3300,3300,3300,49
20240213,151700,714872045,3300,3305,3305,3300,281
20240213,151600,713944740,3300,3300,3300,3295,477
20240213,151500,712370645,3300,3300,3300,3285,332
20240213,151400,711275470,3300,3305,3305,3290,644
20240213,151300,709151655,3290,3300,3300,3290,1357
20240213,151200,704673600,3305,3285,3305,3285,100
20240213,151100,704344960,3285,3285,3285,3285,0
20240213,151000,704344960,3285,3285,3285,3285,0
20240213,150900,704344960,3285,3300,3300,3285,253
20240213,150800,703510075,3300,3300,3300,3300,185
20240213,150700,702899575,3305,3305,3305,3305,0
20240213,150600,702899575,3305,3305,3305,3305,0
20240213,150500,702899575,3305,3305,3305,3305,19
20240213,150400,702836780,3300,3285,3305,3285,3966
20240213,150300,689773350,3285,3300,3305,3285,5130
20240213,150200,672855230,3285,3275,3300,3275,4795
20240213,150100,657066025,3265,3250,3265,3250,3024
20240213,150000,647193040,3255,3260,3260,3255,1526
20240213,145900,642225590,3265,3265,3265,3265,1
20240213,145800,642222325,3265,3265,3265,3265,109
20240213,145700,641866440,3265,3265,3265,3260,2425
20240213,145600,633948825,3285,3285,3285,3285,0
20240213,145500,633948825,3285,3285,3285,3285,0
20240213,145400,633948825,3285,3280,3285,3280,2
20240213,145300,633942260,3265,3265,3265,3265,5
20240213,145200,633925935,3285,3285,3285,3285,0
20240213,145100,633925935,3285,3285,3285,3285,0
20240213,145000,633925935,3285,3270,3285,3270,602
20240213,144900,631957375,3265,3265,3265,3265,1
20240213,144800,631954110,3275,3270,3275,3270,2
20240213,144700,631947565,3270,3275,3275,3270,51
20240213,144600,631780790,3295,3295,3295,3295,0
20240213,144500,631780790,3295,3285,3295,3285,8
20240213,144400,631754470,3275,3275,3275,3275,1
20240213,144300,631751195,3275,3275,3275,3275,0
20240213,144200,631751195,3275,3275,3275,3275,1
20240213,144100,631747920,3285,3285,3285,3285,1650
20240213,144000,626327670,3265,3270,3270,3265,501
20240213,143900,624691880,3270,3270,3270,3270,0
20240213,143800,624691880,3270,3275,3275,3270,501
20240213,143700,623051110,3275,3275,3275,3275,300
20240213,143600,622068610,3280,3280,3280,3280,121
20240213,143500,621671730,3280,3280,3280,3280,1
20240213,143400,621668450,3280,3280,3280,3280,3
20240213,143300,621658610,3280,3280,3280,3280,0
20240213,143200,621658610,3280,3280,3280,3280,0
20240213,143100,621658610,3280,3290,3290,3280,762
20240213,143000,619158810,3300,3300,3300,3300,1
20240213,142900,619155510,3290,3290,3290,3290,0
20240213,142800,619155510,3290,3290,3290,3290,1
20240213,142700,619152220,3305,3305,3305,3305,0
20240213,142600,619152220,3305,3305,3305,3305,0
20240213,142500,619152220,3305,3305,3305,3305,0
20240213,142400,619152220,3305,3305,3305,3305,0
20240213,142300,619152220,3305,3305,3305,3305,0
20240213,142200,619152220,3305,3305,3305,3305,0
20240213,142100,619152220,3305,3305,3305,3305,1
20240213,142000,619148915,3300,3300,3300,3300,0
20240213,141900,619148915,3300,3295,3300,3295,12601
20240213,141800,577571235,3290,3290,3290,3290,0
20240213,141700,577571235,3290,3290,3290,3290,0
20240213,141600,577571235,3290,3290,3290,3290,0
20240213,141500,577571235,3290,3290,3290,3290,0
20240213,141400,577571235,3290,3290,3290,3290,5
20240213,141300,577554785,3300,3300,3300,3300,0
20240213,141200,577554785,3300,3300,3300,3300,1
20240213,141100,577551485,3295,3295,3295,3295,0
20240213,141000,577551485,3295,3290,3295,3290,2599
20240213,140900,568989050,3295,3295,3295,3295,1
20240213,140800,568985755,3295,3295,3295,3295,10
20240213,140700,568952805,3300,3300,3300,3300,0
20240213,140600,568952805,3300,3300,3300,3300,0
20240213,140500,568952805,3300,3300,3300,3300,1
20240213,140400,568949505,3285,3285,3285,3285,0
20240213,140300,568949505,3285,3285,3285,3285,0
20240213,140200,568949505,3285,3290,3295,3285,367
20240213,140100,567740580,3285,3285,3285,3285,0
20240213,140000,567740580,3285,3285,3285,3285,69
20240213,135900,567513915,3290,3290,3290,3290,0
20240213,135800,567513915,3290,3290,3290,3290,0
20240213,135700,567513915,3290,3290,3290,3290,0
20240213,135600,567513915,3290,3290,3290,3290,0
20240213,135500,567513915,3290,3290,3290,3290,0
20240213,135400,567513915,3290,3290,3290,3290,34
20240213,135300,567402055,3285,3285,3285,3285,0
20240213,135200,567402055,3285,3285,3285,3285,2
20240213,135100,567395485,3300,3300,3300,3300,0
20240213,135000,567395485,3300,3290,3300,3290,371
20240213,134900,566173060,3285,3260,3285,3260,5609
20240213,134800,547825315,3260,3260,3260,3260,35
20240213,134700,547711215,3260,3265,3265,3260,172
20240213,134600,547150285,3265,3265,3265,3265,0
20240213,134500,547150285,3265,3275,3275,3265,167
20240213,134400,546603780,3275,3275,3275,3275,2400
20240213,134300,538743780,3275,3275,3275,3275,1932
20240213,134200,532416480,3290,3290,3290,3290,47
20240213,134100,532261850,3290,3290,3290,3290,380
20240213,134000,531011650,3280,3280,3295,3280,10826
20240213,133900,495376880,3270,3270,3270,3270,0
20240213,133800,495376880,3270,3270,3270,3270,0
20240213,133700,495376880,3270,3270,3270,3270,50
20240213,133600,495213380,3280,3280,3280,3280,0
20240213,133500,495213380,3280,3280,3280,3280,0
20240213,133400,495213380,3280,3280,3280,3280,0
20240213,133300,495213380,3280,3280,3280,3280,0
20240213,133200,495213380,3280,3280,3280,3280,0
20240213,133100,495213380,3280,3280,3280,3280,0
20240213,133000,495213380,3280,3280,3280,3280,0
20240213,132900,495213380,3280,3280,3280,3280,0
20240213,132800,495213380,3280,3280,3280,3280,0
20240213,132700,495213380,3280,3280,3280,3280,0
20240213,132600,495213380,3280,3280,3280,3280,0
20240213,132500,495213380,3280,3280,3280,3280,0
20240213,132400,495213380,3280,3280,3280,3280,0
20240213,132300,495213380,3280,3280,3280,3280,0
20240213,132200,495213380,3280,3280,3280,3280,0
20240213,132100,495213380,3280,3280,3280,3280,0
20240213,132000,495213380,3280,3280,3280,3280,0
20240213,131900,495213380,3280,3280,3280,3280,1
20240213,131800,495210100,3280,3280,3280,3280,0
20240213,131700,495210100,3280,3280,3280,3280,0
20240213,131600,495210100,3280,3280,3280,3280,9
20240213,131500,495180580,3285,3285,3285,3285,0
20240213,131400,495180580,3285,3285,3285,3285,0
20240213,131300,495180580,3285,3285,3285,3285,0
20240213,131200,495180580,3285,3285,3285,3285,0
20240213,131100,495180580,3285,3285,3285,3285,0
20240213,131000,495180580,3285,3285,3285,3285,0
20240213,130900,495180580,3285,3270,3285,3270,30
20240213,130800,495082465,3285,3285,3285,3285,0
20240213,130700,495082465,3285,3285,3285,3285,0
20240213,130600,495082465,3285,3285,3285,3285,0
20240213,130500,495082465,3285,3275,3285,3265,330
20240213,130400,494004870,3275,3280,3285,3275,277
20240213,130300,493096955,3285,3285,3285,3285,0
20240213,130200,493096955,3285,3285,3285,3285,0
20240213,130100,493096955,3285,3285,3285,3285,0
20240213,130000,493096955,3285,3285,3285,3285,79
20240213,125900,492837440,3290,3290,3290,3290,0
20240213,125800,492837440,3290,3290,3290,3290,0
20240213,125700,492837440,3290,3290,3290,3290,0
20240213,125600,492837440,3290,3290,3290,3290,0
20240213,125500,492837440,3290,3290,3290,3290,56
20240213,125400,492653200,3295,3295,3295,3295,0
20240213,125300,492653200,3295,3295,3295,3295,0
20240213,125200,492653200,3295,3295,3295,3295,0
20240213,125100,492653200,3295,3295,3295,3295,0
20240213,125000,492653200,3295,3295,3295,3295,30
20240213,124900,492554350,3295,3295,3295,3295,0
20240213,124800,492554350,3295,3295,3295,3295,1
20240213,124700,492551055,3295,3295,3300,3295,33
20240213,124600,492442170,3295,3295,3295,3295,45
20240213,124500,492293895,3295,3295,3295,3295,0
20240213,124400,492293895,3295,3295,3295,3295,53
20240213,124300,492119260,3285,3300,3300,3285,1040
20240213,124200,488687860,3300,3300,3300,3300,0
20240213,124100,488687860,3300,3300,3300,3300,0
20240213,124000,488687860,3300,3300,3300,3300,0
20240213,123900,488687860,3300,3300,3300,3300,0
20240213,123800,488687860,3300,3300,3300,3300,0
20240213,123700,488687860,3300,3300,3300,3300,0
20240213,123600,488687860,3300,3300,3300,3300,30
20240213,123500,488588860,3300,3300,3300,3300,0
20240213,123400,488588860,3300,3300,3300,3300,0
20240213,123300,488588860,3300,3300,3300,3300,64
20240213,123200,488377660,3300,3300,3300,3300,0
20240213,123100,488377660,3300,3285,3300,3280,58
20240213,123000,488187235,3295,3295,3295,3295,0
20240213,122900,488187235,3295,3295,3295,3295,0
20240213,122800,488187235,3295,3295,3295,3295,18
20240213,122700,488127925,3295,3280,3300,3280,819
20240213,122600,485432250,3270,3270,3270,3270,0
20240213,122500,485432250,3270,3270,3270,3270,1
20240213,122400,485428980,3270,3285,3285,3270,336
20240213,122300,484325650,3290,3290,3290,3290,0
20240213,122200,484325650,3290,3290,3290,3290,0
20240213,122100,484325650,3290,3290,3290,3290,0
20240213,122000,484325650,3290,3290,3290,3290,5
20240213,121900,484309200,3290,3290,3290,3290,0
20240213,121800,484309200,3290,3290,3290,3290,0
20240213,121700,484309200,3290,3295,3295,3290,111
20240213,121600,483943510,3295,3295,3295,3295,34
20240213,121500,483831480,3290,3290,3290,3290,0
20240213,121400,483831480,3290,3290,3290,3290,0
20240213,121300,483831480,3290,3295,3295,3290,1196
20240213,121200,479893215,3300,3300,3300,3300,0
20240213,121100,479893215,3300,3300,3300,3300,494
20240213,121000,478263015,3300,3300,3300,3300,759
20240213,120900,475758315,3300,3295,3300,3295,1227
20240213,120800,471709230,3285,3285,3285,3285,0
20240213,120700,471709230,3285,3295,3295,3285,58
20240213,120600,471518130,3300,3300,3300,3300,1141
20240213,120500,467752830,3300,3300,3300,3300,0
20240213,120400,467752830,3300,3300,3300,3300,1275
20240213,120300,463545330,3295,3295,3295,3295,0
20240213,120200,463545330,3295,3295,3300,3295,3025
20240213,120100,453577835,3295,3265,3295,3265,1570
20240213,120000,448427455,3260,3255,3260,3255,1498
20240213,115900,443544735,3255,3260,3260,3255,1964
20240213,115800,437151740,3265,3265,3265,3265,0
20240213,115700,437151740,3265,3265,3265,3265,380
20240213,115600,435911040,3265,3280,3280,3265,4035
20240213,115500,422716630,3295,3295,3295,3295,3
20240213,115400,422706745,3295,3295,3295,3280,3188
20240213,115300,412239140,3300,3255,3300,3255,3292
20240213,115200,401437645,3260,3260,3260,3260,0
20240213,115100,401437645,3260,3260,3260,3260,0
20240213,115000,401437645,3260,3260,3260,3260,12
20240213,114900,401398525,3260,3260,3260,3260,0
20240213,114800,401398525,3260,3260,3260,3255,109
20240213,114700,401043595,3260,3260,3260,3260,17
20240213,114600,400988175,3255,3255,3255,3255,82
20240213,114500,400721265,3260,3260,3260,3260,0
20240213,114400,400721265,3260,3260,3260,3260,38
20240213,114300,400597385,3260,3260,3260,3260,0
20240213,114200,400597385,3260,3260,3260,3260,1
20240213,114100,400594125,3260,3260,3260,3260,84
20240213,114000,400320285,3270,3270,3270,3270,0
20240213,113900,400320285,3270,3270,3270,3270,0
20240213,113800,400320285,3270,3270,3270,3270,0
20240213,113700,400320285,3270,3270,3270,3270,31
20240213,113600,400218915,3275,3275,3275,3275,34
20240213,113500,400107565,3260,3265,3275,3260,338
20240213,113400,399003990,3270,3270,3270,3270,0
20240213,113300,399003990,3270,3270,3270,3270,3
20240213,113200,398994180,3270,3270,3270,3270,26
20240213,113100,398909160,3270,3270,3270,3270,40
20240213,113000,398778360,3270,3270,3270,3270,91
20240213,112900,398480790,3270,3270,3270,3270,0
20240213,112800,398480790,3270,3270,3270,3270,1
20240213,112700,398477520,3275,3275,3275,3275,12
20240213,112600,398438220,3275,3275,3275,3275,79
20240213,112500,398179495,3280,3280,3280,3280,34
20240213,112400,398067975,3280,3280,3280,3280,0
20240213,112300,398067975,3280,3280,3280,3280,18
20240213,112200,398008935,3280,3280,3280,3280,4
20240213,112100,397995815,3285,3285,3285,3285,121
20240213,112000,397598330,3295,3275,3295,3275,115
20240213,111900,397221405,3295,3280,3295,3280,38
20240213,111800,397096210,3295,3270,3295,3270,2511
20240213,111700,388843130,3265,3265,3265,3265,0
20240213,111600,388843130,3265,3265,3265,3265,485
20240213,111500,387259605,3265,3265,3265,3265,0
20240213,111400,387259605,3265,3265,3265,3265,83
20240213,111300,386988610,3270,3270,3270,3265,95
20240213,111200,386678205,3265,3265,3265,3265,82
20240213,111100,386410475,3270,3270,3270,3270,0
20240213,111000,386410475,3270,3270,3270,3270,10
20240213,110900,386377775,3265,3265,3265,3265,0
20240213,110800,386377775,3265,3270,3270,3265,364
20240213,110700,385189045,3270,3270,3270,3270,82
20240213,110600,384920905,3270,3270,3275,3270,1926
20240213,110500,378622830,3270,3270,3270,3270,83
20240213,110400,378351420,3270,3270,3270,3270,0
20240213,110300,378351420,3270,3270,3270,3270,82
20240213,110200,378083280,3275,3275,3275,3275,45
20240213,110100,377935905,3275,3275,3275,3275,0
20240213,110000,377935905,3275,3280,3280,3275,61
20240213,105900,377735880,3280,3280,3280,3280,0
20240213,105800,377735880,3280,3280,3280,3280,28
20240213,105700,377644040,3285,3285,3285,3285,0
20240213,105600,377644040,3285,3285,3285,3285,30
20240213,105500,377545490,3295,3295,3295,3295,0
20240213,105400,377545490,3295,3295,3295,3295,0
20240213,105300,377545490,3295,3295,3295,3295,0
20240213,105200,377545490,3295,3285,3295,3285,933
20240213,105100,374476375,3290,3275,3290,3275,1019
20240213,105000,371133550,3275,3270,3275,3270,167
20240213,104900,370587375,3275,3275,3275,3275,5
20240213,104800,370571000,3280,3285,3285,3280,2421
20240213,104700,362630065,3280,3285,3285,3280,138
20240213,104600,362177235,3295,3295,3295,3295,0
20240213,104500,362177235,3295,3295,3295,3295,0
20240213,104400,362177235,3295,3295,3295,3295,17
20240213,104300,362121220,3280,3280,3280,3280,10
20240213,104200,362088420,3285,3285,3300,3280,4670
20240213,104100,346717380,3290,3295,3295,3290,1047
20240213,104000,343268075,3280,3285,3295,3275,8137
20240213,103900,316552625,3275,3255,3280,3250,1081
20240213,103800,313016680,3245,3245,3245,3240,505
20240213,103700,311380345,3250,3250,3250,3250,40
20240213,103600,311250345,3255,3260,3260,3255,115
20240213,103500,310875470,3270,3270,3270,3270,3
20240213,103400,310865660,3280,3280,3280,3280,0
20240213,103300,310865660,3280,3280,3280,3280,0
20240213,103200,310865660,3280,3265,3280,3265,253
20240213,103100,310038240,3270,3275,3275,3270,15
20240213,103000,309989165,3275,3280,3280,3275,980
20240213,102900,306776040,3280,3285,3285,3280,3190
20240213,102800,296300980,3285,3300,3300,3285,1043
20240213,102700,292874470,3285,3290,3290,3285,2749
20240213,102600,283831450,3290,3305,3315,3290,1490
20240213,102500,278917990,3310,3285,3310,3285,1673
20240213,102400,273401760,3295,3280,3315,3280,24696
20240213,102300,191986095,3280,3240,3280,3240,31531
20240213,102200,88805975,3240,3235,3240,3235,190
20240213,102100,88190825,3240,3240,3240,3240,0
20240213,102000,88190825,3240,3235,3240,3235,607
20240213,101900,86227125,3240,3240,3240,3240,0
20240213,101800,86227125,3240,3240,3240,3240,0
20240213,101700,86227125,3240,3240,3240,3240,0
20240213,101600,86227125,3240,3245,3245,3235,87
20240213,101500,85945360,3240,3240,3240,3240,7
20240213,101400,85922680,3250,3250,3250,3250,0
20240213,101300,85922680,3250,3250,3250,3250,1011
20240213,101200,82636930,3250,3245,3250,3245,156
20240213,101100,82129935,3240,3245,3245,3240,18
20240213,101000,82071530,3250,3250,3250,3250,234
20240213,100900,81311030,3245,3245,3245,3245,0
20240213,100800,81311030,3245,3250,3250,3245,126
20240213,100700,80902150,3250,3240,3250,3240,1414
20240213,100600,76311220,3235,3240,3240,3230,650
20240213,100500,74205975,3240,3240,3240,3240,1
20240213,100400,74202735,3235,3220,3235,3220,2997
20240213,100300,64518270,3230,3225,3230,3210,830
20240213,100200,61846215,3225,3215,3225,3215,2161
20240213,100100,54883610,3220,3220,3220,3220,0
20240213,100000,54883610,3220,3220,3220,3220,5
20240213,095900,54867510,3215,3215,3215,3215,125
20240213,095800,54465635,3215,3215,3215,3215,13
20240213,095700,54423840,3215,3210,3215,3210,491
20240213,095600,52847725,3210,3200,3210,3200,1997
20240213,095500,46445275,3200,3195,3200,3195,91
20240213,095400,46154485,3195,3195,3195,3195,50
20240213,095300,45994735,3200,3200,3200,3200,322
20240213,095200,44964335,3195,3195,3195,3195,2090
20240213,095100,38286785,3195,3195,3195,3195,0
20240213,095000,38286785,3195,3195,3195,3195,82
20240213,094900,38024795,3200,3200,3200,3200,17
20240213,094800,37970395,3200,3195,3200,3195,92
20240213,094700,37676405,3200,3200,3200,3200,50
20240213,094600,37516405,3200,3200,3200,3200,0
20240213,094500,37516405,3200,3195,3200,3195,93
20240213,094400,37219215,3200,3200,3200,3200,30
20240213,094300,37123215,3200,3195,3200,3195,100
20240213,094200,36803630,3200,3200,3200,3200,7
20240213,094100,36781230,3195,3200,3200,3195,93
20240213,094000,36484040,3195,3195,3195,3195,0
20240213,093900,36484040,3195,3195,3195,3195,82
20240213,093800,36222050,3200,3200,3200,3195,62
20240213,093700,36023950,3200,3195,3200,3195,78
20240213,093600,35774600,3195,3195,3195,3195,82
20240213,093500,35512610,3195,3195,3195,3195,0
20240213,093400,35512610,3195,3200,3200,3195,98
20240213,093300,35199440,3195,3200,3200,3195,34
20240213,093200,35090800,3205,3195,3205,3195,304
20240213,093100,34118915,3200,3200,3200,3200,457
20240213,093000,32656515,3200,3200,3200,3200,82
20240213,092900,32394115,3205,3205,3205,3205,0
20240213,092800,32394115,3205,3200,3205,3200,3
20240213,092700,32384510,3200,3200,3200,3195,820
20240213,092600,29764150,3195,3200,3200,3195,2469
20240213,092500,21868090,3205,3210,3210,3205,876
20240213,092400,19058785,3215,3215,3215,3215,0
20240213,092300,19058785,3215,3210,3215,3210,84
20240213,092200,18789135,3210,3210,3210,3210,120
20240213,092100,18403935,3210,3210,3210,3210,0
20240213,092000,18403935,3210,3210,3210,3210,29
20240213,091900,18310845,3205,3210,3210,3205,101
20240213,091800,17986640,3205,3210,3210,3205,864
20240213,091700,15214110,3210,3210,3210,3210,9
20240213,091600,15185220,3215,3215,3215,3215,21
20240213,091500,15117705,3215,3215,3215,3215,82
20240213,091400,14854075,3220,3220,3220,3220,0
20240213,091300,14854075,3220,3220,3220,3220,297
20240213,091200,13897735,3220,3220,3220,3220,483
20240213,091100,12342475,3220,3225,3225,3220,92
20240213,091000,12046185,3225,3225,3225,3225,387
20240213,090900,10798110,3225,3225,3225,3225,182
20240213,090800,10211160,3225,3230,3230,3225,212
20240213,090700,9526460,3230,3225,3230,3225,582
20240213,090600,7647010,3230,3230,3230,3230,822
20240213,090500,4991950,3225,3225,3225,3225,82
20240213,090400,4727500,3230,3230,3230,3230,629
20240213,090300,2695830,3230,3230,3230,3230,505
20240213,090200,1064680,3230,3235,3235,3230,77
20240213,090100,815965,3230,3225,3230,3225,230
20240213,090000,74175,3225,3225,3225,3225,23