stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,201300,430614680,7480,7480,7480,7480,1735
20240213,201200,430614680,7480,7480,7480,7480,0
20240213,201100,430614680,7480,7480,7480,7480,0
20240213,201000,430614680,7480,7480,7480,7480,0
20240213,200900,430614680,7480,7480,7480,7480,0
20240213,200800,430614680,7480,7480,7480,7480,0
20240213,200700,430614680,7480,7480,7480,7480,0
20240213,200600,430614680,7480,7480,7480,7480,0
20240213,200500,430614680,7480,7480,7480,7480,0
20240213,200400,430614680,7480,7480,7480,7480,0
20240213,200300,430614680,7480,7480,7480,7480,0
20240213,200200,430614680,7480,7480,7480,7480,0
20240213,200100,430614680,7480,7480,7480,7480,0
20240213,200000,430614680,7480,7480,7480,7480,0
20240213,195900,430614680,7480,7480,7480,7480,0
20240213,195800,430614680,7480,7480,7480,7480,0
20240213,195700,430614680,7480,7480,7480,7480,0
20240213,195600,430614680,7480,7480,7480,7480,0
20240213,195500,430614680,7480,7480,7480,7480,0
20240213,195400,430614680,7480,7480,7480,7480,0
20240213,195300,430614680,7480,7480,7480,7480,0
20240213,195200,430614680,7480,7480,7480,7480,0
20240213,195100,430614680,7480,7480,7480,7480,0
20240213,195000,430614680,7480,7480,7480,7480,0
20240213,194900,430614680,7480,7480,7480,7480,0
20240213,194800,430614680,7480,7480,7480,7480,0
20240213,194700,430614680,7480,7480,7480,7480,0
20240213,194600,430614680,7480,7480,7480,7480,0
20240213,194500,430614680,7480,7480,7480,7480,0
20240213,194400,430614680,7480,7480,7480,7480,0
20240213,194300,430614680,7480,7480,7480,7480,1735
20240213,194200,430614680,7480,7480,7480,7480,0
20240213,194100,430614680,7480,7480,7480,7480,0
20240213,194000,430614680,7480,7480,7480,7480,0
20240213,193900,430614680,7480,7480,7480,7480,0
20240213,193800,430614680,7480,7480,7480,7480,0
20240213,193700,430614680,7480,7480,7480,7480,0
20240213,193600,430614680,7480,7480,7480,7480,0
20240213,193500,430614680,7480,7480,7480,7480,0
20240213,193400,430614680,7480,7480,7480,7480,0
20240213,193300,430614680,7480,7480,7480,7480,0
20240213,193200,430614680,7480,7480,7480,7480,0
20240213,193100,430614680,7480,7480,7480,7480,0
20240213,193000,430614680,7480,7480,7480,7480,0
20240213,192900,430614680,7480,7480,7480,7480,0
20240213,192800,430614680,7480,7480,7480,7480,0
20240213,192700,430614680,7480,7480,7480,7480,0
20240213,192600,430614680,7480,7480,7480,7480,0
20240213,192500,430614680,7480,7480,7480,7480,0
20240213,192400,430614680,7480,7480,7480,7480,0
20240213,192300,430614680,7480,7480,7480,7480,0
20240213,192200,430614680,7480,7480,7480,7480,0
20240213,192100,430614680,7480,7480,7480,7480,0
20240213,192000,430614680,7480,7480,7480,7480,0
20240213,191900,430614680,7480,7480,7480,7480,0
20240213,191800,430614680,7480,7480,7480,7480,0
20240213,191700,430614680,7480,7480,7480,7480,0
20240213,191600,430614680,7480,7480,7480,7480,0
20240213,191500,430614680,7480,7480,7480,7480,0
20240213,191400,430614680,7480,7480,7480,7480,0
20240213,191300,430614680,7480,7480,7480,7480,1735
20240213,191200,430614680,7480,7480,7480,7480,0
20240213,191100,430614680,7480,7480,7480,7480,0
20240213,191000,430614680,7480,7480,7480,7480,0
20240213,190900,430614680,7480,7480,7480,7480,0
20240213,190800,430614680,7480,7480,7480,7480,0
20240213,190700,430614680,7480,7480,7480,7480,0
20240213,190600,430614680,7480,7480,7480,7480,0
20240213,190500,430614680,7480,7480,7480,7480,0
20240213,190400,430614680,7480,7480,7480,7480,0
20240213,190300,430614680,7480,7480,7480,7480,0
20240213,190200,430614680,7480,7480,7480,7480,0
20240213,190100,430614680,7480,7480,7480,7480,0
20240213,190000,430614680,7480,7480,7480,7480,0
20240213,185900,430614680,7480,7480,7480,7480,0
20240213,185800,430614680,7480,7480,7480,7480,0
20240213,185700,430614680,7480,7480,7480,7480,0
20240213,185600,430614680,7480,7480,7480,7480,0
20240213,185500,430614680,7480,7480,7480,7480,0
20240213,185400,430614680,7480,7480,7480,7480,0
20240213,185300,430614680,7480,7480,7480,7480,0
20240213,185200,430614680,7480,7480,7480,7480,0
20240213,185100,430614680,7480,7480,7480,7480,0
20240213,185000,430614680,7480,7480,7480,7480,0
20240213,184900,430614680,7480,7480,7480,7480,0
20240213,184800,430614680,7480,7480,7480,7480,0
20240213,184700,430614680,7480,7480,7480,7480,0
20240213,184600,430614680,7480,7480,7480,7480,0
20240213,184500,430614680,7480,7480,7480,7480,0
20240213,184400,430614680,7480,7480,7480,7480,0
20240213,184300,430614680,7480,7480,7480,7480,1735
20240213,184200,430614680,7480,7480,7480,7480,0
20240213,184100,430614680,7480,7480,7480,7480,0
20240213,184000,430614680,7480,7480,7480,7480,0
20240213,183900,430614680,7480,7480,7480,7480,0
20240213,183800,430614680,7480,7480,7480,7480,0
20240213,183700,430614680,7480,7480,7480,7480,0
20240213,183600,430614680,7480,7480,7480,7480,0
20240213,183500,430614680,7480,7480,7480,7480,0
20240213,183400,430614680,7480,7480,7480,7480,0
20240213,183300,430614680,7480,7480,7480,7480,0
20240213,183200,430614680,7480,7480,7480,7480,0
20240213,183100,430614680,7480,7480,7480,7480,0
20240213,183000,430614680,7480,7480,7480,7480,0
20240213,182900,430614680,7480,7480,7480,7480,0
20240213,182800,430614680,7480,7480,7480,7480,0
20240213,182700,430614680,7480,7480,7480,7480,0
20240213,182600,430614680,7480,7480,7480,7480,0
20240213,182500,430614680,7480,7480,7480,7480,0
20240213,182400,430614680,7480,7480,7480,7480,0
20240213,182300,430614680,7480,7480,7480,7480,0
20240213,182200,430614680,7480,7480,7480,7480,0
20240213,182100,430614680,7480,7480,7480,7480,0
20240213,182000,430614680,7480,7480,7480,7480,0
20240213,181900,430614680,7480,7480,7480,7480,0
20240213,181800,430614680,7480,7480,7480,7480,0
20240213,181700,430614680,7480,7480,7480,7480,0
20240213,181600,430614680,7480,7480,7480,7480,0
20240213,181500,430614680,7480,7480,7480,7480,0
20240213,181400,430614680,7480,7480,7480,7480,0
20240213,181300,430614680,7480,7480,7480,7480,1735
20240213,181200,430614680,7480,7480,7480,7480,0
20240213,181100,430614680,7480,7480,7480,7480,0
20240213,181000,430614680,7480,7480,7480,7480,0
20240213,180900,430614680,7480,7480,7480,7480,0
20240213,180800,430614680,7480,7480,7480,7480,0
20240213,180700,430614680,7480,7480,7480,7480,0
20240213,180600,430614680,7480,7480,7480,7480,0
20240213,180500,430614680,7480,7480,7480,7480,0
20240213,180400,430614680,7480,7480,7480,7480,0
20240213,180300,430614680,7480,7480,7480,7480,0
20240213,180200,430614680,7480,7480,7480,7480,0
20240213,180100,430614680,7480,7480,7480,7480,0
20240213,180000,430614680,7480,7480,7480,7480,0
20240213,175900,430614680,7480,7480,7480,7480,0
20240213,175800,430614680,7480,7480,7480,7480,0
20240213,175700,430614680,7480,7480,7480,7480,0
20240213,175600,430614680,7480,7480,7480,7480,0
20240213,175500,430614680,7480,7480,7480,7480,0
20240213,175400,430614680,7480,7480,7480,7480,0
20240213,175300,430614680,7480,7480,7480,7480,0
20240213,175200,430614680,7480,7480,7480,7480,0
20240213,175100,430614680,7480,7480,7480,7480,0
20240213,175000,430614680,7480,7480,7480,7480,0
20240213,174900,430614680,7480,7480,7480,7480,0
20240213,174800,430614680,7480,7480,7480,7480,0
20240213,174700,430614680,7480,7480,7480,7480,0
20240213,174600,430614680,7480,7480,7480,7480,0
20240213,174500,430614680,7480,7480,7480,7480,0
20240213,174400,430614680,7480,7480,7480,7480,0
20240213,174300,430614680,7480,7480,7480,7480,1735
20240213,174200,430614680,7480,7480,7480,7480,0
20240213,174100,430614680,7480,7480,7480,7480,0
20240213,174000,430614680,7480,7480,7480,7480,0
20240213,173900,430614680,7480,7480,7480,7480,0
20240213,173800,430614680,7480,7480,7480,7480,0
20240213,173700,430614680,7480,7480,7480,7480,0
20240213,173600,430614680,7480,7480,7480,7480,0
20240213,173500,430614680,7480,7480,7480,7480,0
20240213,173400,430614680,7480,7480,7480,7480,0
20240213,173300,430614680,7480,7480,7480,7480,0
20240213,173200,430614680,7480,7480,7480,7480,0
20240213,173100,430614680,7480,7480,7480,7480,0
20240213,173000,430614680,7480,7480,7480,7480,0
20240213,172900,430614680,7480,7480,7480,7480,0
20240213,172800,430614680,7480,7480,7480,7480,0
20240213,172700,430614680,7480,7480,7480,7480,0
20240213,172600,430614680,7480,7480,7480,7480,0
20240213,172500,430614680,7480,7480,7480,7480,0
20240213,172400,430614680,7480,7480,7480,7480,0
20240213,172300,430614680,7480,7480,7480,7480,0
20240213,172200,430614680,7480,7480,7480,7480,0
20240213,172100,430614680,7480,7480,7480,7480,0
20240213,172000,430614680,7480,7480,7480,7480,0
20240213,171900,430614680,7480,7480,7480,7480,0
20240213,171800,430614680,7480,7480,7480,7480,0
20240213,171700,430614680,7480,7480,7480,7480,0
20240213,171600,430614680,7480,7480,7480,7480,0
20240213,171500,430614680,7480,7480,7480,7480,0
20240213,171400,430614680,7480,7480,7480,7480,0
20240213,171300,430614680,7480,7480,7480,7480,1735
20240213,171200,430614680,7480,7480,7480,7480,0
20240213,171100,430614680,7480,7480,7480,7480,0
20240213,171000,430614680,7480,7480,7480,7480,0
20240213,170900,430614680,7480,7480,7480,7480,0
20240213,170800,430614680,7480,7480,7480,7480,0
20240213,170700,430614680,7480,7480,7480,7480,0
20240213,170600,430614680,7480,7480,7480,7480,0
20240213,170500,430614680,7480,7480,7480,7480,0
20240213,170400,430614680,7480,7480,7480,7480,0
20240213,170300,430614680,7480,7480,7480,7480,0
20240213,170200,430614680,7480,7480,7480,7480,0
20240213,170100,430614680,7480,7480,7480,7480,0
20240213,170000,430614680,7480,7480,7480,7480,0
20240213,165900,430614680,7480,7480,7480,7480,0
20240213,165800,430614680,7480,7480,7480,7480,0
20240213,165700,430614680,7480,7480,7480,7480,0
20240213,165600,430614680,7480,7480,7480,7480,0
20240213,165500,430614680,7480,7480,7480,7480,0
20240213,165400,430614680,7480,7480,7480,7480,0
20240213,165300,430614680,7480,7480,7480,7480,0
20240213,165200,430614680,7480,7480,7480,7480,0
20240213,165100,430614680,7480,7480,7480,7480,0
20240213,165000,430614680,7480,7480,7480,7480,0
20240213,164900,430614680,7480,7480,7480,7480,0
20240213,164800,430614680,7480,7480,7480,7480,0
20240213,164700,430614680,7480,7480,7480,7480,0
20240213,164600,430614680,7480,7480,7480,7480,0
20240213,164500,430614680,7480,7480,7480,7480,0
20240213,164400,430614680,7480,7480,7480,7480,0
20240213,164300,430614680,7480,7480,7480,7480,1735
20240213,164200,430614680,7480,7480,7480,7480,0
20240213,164100,430614680,7480,7480,7480,7480,0
20240213,164000,430614680,7480,7480,7480,7480,0
20240213,163900,430614680,7480,7480,7480,7480,0
20240213,163800,430614680,7480,7480,7480,7480,0
20240213,163700,430614680,7480,7480,7480,7480,0
20240213,163600,430614680,7480,7480,7480,7480,0
20240213,163500,430614680,7480,7480,7480,7480,0
20240213,163400,430614680,7480,7480,7480,7480,0
20240213,163300,430614680,7480,7480,7480,7480,0
20240213,163200,430614680,7480,7480,7480,7480,0
20240213,163100,430614680,7480,7480,7480,7480,0
20240213,163000,430614680,7480,7480,7480,7480,0
20240213,162900,430614680,7480,7480,7480,7480,0
20240213,162800,430614680,7480,7480,7480,7480,0
20240213,162700,430614680,7480,7480,7480,7480,0
20240213,162600,430614680,7480,7480,7480,7480,0
20240213,162500,430614680,7480,7480,7480,7480,0
20240213,162400,430614680,7480,7480,7480,7480,0
20240213,162300,430614680,7480,7480,7480,7480,0
20240213,162200,430614680,7480,7480,7480,7480,0
20240213,162100,430614680,7480,7480,7480,7480,0
20240213,162000,430614680,7480,7480,7480,7480,0
20240213,161900,430614680,7480,7480,7480,7480,0
20240213,161800,430614680,7480,7480,7480,7480,0
20240213,161700,430614680,7480,7480,7480,7480,0
20240213,161600,430614680,7480,7480,7480,7480,0
20240213,161500,430614680,7480,7480,7480,7480,0
20240213,161400,430614680,7480,7480,7480,7480,0
20240213,161300,430614680,7480,7480,7480,7480,1735
20240213,161200,430614680,7480,7480,7480,7480,0
20240213,161100,430614680,7480,7480,7480,7480,0
20240213,161000,430614680,7480,7480,7480,7480,0
20240213,160900,430614680,7480,7480,7480,7480,0
20240213,160800,430614680,7480,7480,7480,7480,0
20240213,160700,430614680,7480,7480,7480,7480,0
20240213,160600,430614680,7480,7480,7480,7480,0
20240213,160500,430614680,7480,7480,7480,7480,0
20240213,160400,430614680,7480,7480,7480,7480,0
20240213,160300,430614680,7480,7480,7480,7480,0
20240213,160200,430614680,7480,7480,7480,7480,0
20240213,160100,430614680,7480,7480,7480,7480,0
20240213,160000,430614680,7480,7480,7480,7480,0
20240213,155900,430614680,7480,7480,7480,7480,0
20240213,155800,430614680,7480,7480,7480,7480,0
20240213,155700,430614680,7480,7480,7480,7480,0
20240213,155600,430614680,7480,7480,7480,7480,0
20240213,155500,430614680,7480,7480,7480,7480,0
20240213,155400,430614680,7480,7480,7480,7480,0
20240213,155300,430614680,7480,7480,7480,7480,0
20240213,155200,430614680,7480,7480,7480,7480,0
20240213,155100,430614680,7480,7480,7480,7480,0
20240213,155000,430614680,7480,7480,7480,7480,0
20240213,154900,430614680,7480,7480,7480,7480,0
20240213,154800,430614680,7480,7480,7480,7480,0
20240213,154700,430614680,7480,7480,7480,7480,0
20240213,154600,430614680,7480,7480,7480,7480,0
20240213,154500,430614680,7480,7480,7480,7480,0
20240213,154400,430614680,7480,7480,7480,7480,0
20240213,154300,430614680,7480,7480,7480,7480,1735
20240213,154200,430614680,7480,7480,7480,7480,0
20240213,154100,430614680,7480,7480,7480,7480,0
20240213,154000,430614680,7480,7480,7480,7480,0
20240213,153900,430614680,7480,7480,7480,7480,0
20240213,153800,430614680,7480,7480,7480,7480,0
20240213,153700,430614680,7480,7480,7480,7480,0
20240213,153600,430614680,7480,7480,7480,7480,0
20240213,153500,430614680,7480,7480,7480,7480,0
20240213,153400,430614680,7480,7480,7480,7480,0
20240213,153300,430614680,7480,7480,7480,7480,0
20240213,153200,430614680,7480,7480,7480,7480,0
20240213,153100,430614680,7480,7480,7480,7480,0
20240213,153000,430614680,7480,7480,7480,7480,1735
20240213,152900,417636880,7490,7490,7490,7490,0
20240213,152800,417636880,7490,7490,7490,7490,0
20240213,152700,417636880,7490,7490,7490,7490,0
20240213,152600,417636880,7490,7490,7490,7490,0
20240213,152500,417636880,7490,7490,7490,7490,0
20240213,152400,417636880,7490,7490,7490,7490,0
20240213,152300,417636880,7490,7490,7490,7490,0
20240213,152200,417636880,7490,7490,7490,7490,0
20240213,152100,417636880,7490,7490,7490,7490,0
20240213,152000,417636880,7490,7490,7490,7490,0
20240213,151900,417636880,7490,7490,7490,7490,0
20240213,151800,417636880,7490,7450,7500,7450,120
20240213,151700,416737850,7440,7480,7500,7440,2407
20240213,151600,398717330,7480,7440,7480,7440,458
20240213,151500,395307670,7440,7440,7440,7440,7
20240213,151400,395255590,7440,7440,7440,7440,0
20240213,151300,395255590,7440,7440,7440,7440,4
20240213,151200,395225830,7440,7390,7440,7390,92
20240213,151100,394545850,7420,7410,7420,7410,122
20240213,151000,393640880,7410,7420,7420,7390,1005
20240213,150900,386213800,7420,7420,7420,7420,0
20240213,150800,386213800,7420,7420,7420,7420,2
20240213,150700,386198960,7440,7440,7440,7440,3
20240213,150600,386176640,7440,7440,7440,7440,10
20240213,150500,386102240,7430,7430,7430,7430,16
20240213,150400,385983360,7430,7410,7430,7370,89
20240213,150300,385325410,7480,7480,7480,7480,0
20240213,150200,385325410,7480,7450,7480,7430,620
20240213,150100,380694750,7480,7480,7480,7450,12
20240213,150000,380605290,7470,7470,7480,7470,27
20240213,145900,380403530,7460,7430,7470,7420,80
20240213,145800,379807730,7470,7460,7470,7460,51
20240213,145700,379426990,7460,7400,7480,7360,688
20240213,145600,374315800,7400,7390,7400,7390,301
20240213,145500,372089910,7390,7390,7390,7390,0
20240213,145400,372089910,7390,7390,7390,7390,0
20240213,145300,372089910,7390,7390,7390,7390,2
20240213,145200,372075130,7390,7390,7390,7390,0
20240213,145100,372075130,7390,7390,7390,7390,0
20240213,145000,372075130,7390,7390,7390,7390,0
20240213,144900,372075130,7390,7390,7390,7390,0
20240213,144800,372075130,7390,7350,7390,7350,16
20240213,144700,371957490,7350,7350,7350,7350,563
20240213,144600,367819440,7350,7350,7350,7350,1
20240213,144500,367812090,7330,7330,7330,7330,478
20240213,144400,364308350,7330,7330,7330,7330,51
20240213,144300,363934520,7310,7310,7310,7310,0
20240213,144200,363934520,7310,7310,7310,7310,204
20240213,144100,362443280,7290,7290,7290,7290,411
20240213,144000,359447090,7260,7270,7270,7260,350
20240213,143900,356903340,7270,7270,7270,7270,500
20240213,143800,353268340,7270,7270,7270,7270,26
20240213,143700,353079320,7270,7300,7300,7270,715
20240213,143600,347874240,7280,7280,7280,7280,0
20240213,143500,347874240,7280,7280,7280,7280,0
20240213,143400,347874240,7280,7280,7280,7280,900
20240213,143300,341322240,7300,7300,7300,7300,0
20240213,143200,341322240,7300,7300,7300,7300,0
20240213,143100,341322240,7300,7300,7300,7300,0
20240213,143000,341322240,7300,7300,7300,7300,1000
20240213,142900,334022240,7310,7310,7310,7310,0
20240213,142800,334022240,7310,7300,7310,7300,3
20240213,142700,334000320,7320,7320,7320,7320,0
20240213,142600,334000320,7320,7290,7320,7290,40
20240213,142500,333708690,7270,7290,7290,7270,699
20240213,142400,328619980,7320,7320,7320,7320,0
20240213,142300,328619980,7320,7320,7320,7320,0
20240213,142200,328619980,7320,7320,7320,7320,0
20240213,142100,328619980,7320,7320,7320,7320,0
20240213,142000,328619980,7320,7320,7320,7320,0
20240213,141900,328619980,7320,7320,7320,7320,1
20240213,141800,328612660,7320,7320,7320,7320,0
20240213,141700,328612660,7320,7320,7320,7320,0
20240213,141600,328612660,7320,7290,7320,7290,400
20240213,141500,325696600,7320,7320,7320,7320,0
20240213,141400,325696600,7320,7300,7320,7250,1598
20240213,141300,314096170,7330,7330,7330,7330,0
20240213,141200,314096170,7330,7330,7330,7330,0
20240213,141100,314096170,7330,7330,7330,7330,0
20240213,141000,314096170,7330,7330,7330,7330,0
20240213,140900,314096170,7330,7330,7330,7330,300
20240213,140800,311897170,7330,7330,7330,7330,0
20240213,140700,311897170,7330,7330,7330,7330,0
20240213,140600,311897170,7330,7330,7330,7330,0
20240213,140500,311897170,7330,7330,7330,7330,0
20240213,140400,311897170,7330,7330,7330,7330,0
20240213,140300,311897170,7330,7330,7330,7330,0
20240213,140200,311897170,7330,7330,7330,7330,0
20240213,140100,311897170,7330,7330,7330,7330,10
20240213,140000,311823870,7330,7330,7330,7330,0
20240213,135900,311823870,7330,7330,7330,7330,0
20240213,135800,311823870,7330,7330,7330,7330,0
20240213,135700,311823870,7330,7330,7330,7330,0
20240213,135600,311823870,7330,7330,7330,7330,0
20240213,135500,311823870,7330,7330,7330,7330,0
20240213,135400,311823870,7330,7330,7330,7330,0
20240213,135300,311823870,7330,7330,7330,7330,0
20240213,135200,311823870,7330,7330,7330,7330,0
20240213,135100,311823870,7330,7330,7330,7330,0
20240213,135000,311823870,7330,7330,7330,7330,0
20240213,134900,311823870,7330,7330,7330,7330,0
20240213,134800,311823870,7330,7330,7330,7330,0
20240213,134700,311823870,7330,7330,7330,7330,1
20240213,134600,311816540,7280,7280,7280,7280,0
20240213,134500,311816540,7280,7300,7300,7280,2006
20240213,134400,297209690,7330,7330,7330,7330,50
20240213,134300,296843190,7330,7330,7330,7330,0
20240213,134200,296843190,7330,7330,7330,7330,0
20240213,134100,296843190,7330,7330,7330,7330,0
20240213,134000,296843190,7330,7330,7330,7330,0
20240213,133900,296843190,7330,7330,7330,7330,0
20240213,133800,296843190,7330,7330,7330,7330,0
20240213,133700,296843190,7330,7330,7330,7330,0
20240213,133600,296843190,7330,7330,7330,7330,0
20240213,133500,296843190,7330,7330,7330,7330,1
20240213,133400,296835860,7330,7330,7330,7330,0
20240213,133300,296835860,7330,7330,7330,7330,0
20240213,133200,296835860,7330,7330,7330,7330,0
20240213,133100,296835860,7330,7330,7330,7330,0
20240213,133000,296835860,7330,7330,7330,7330,0
20240213,132900,296835860,7330,7330,7330,7330,0
20240213,132800,296835860,7330,7330,7330,7330,0
20240213,132700,296835860,7330,7330,7330,7330,0
20240213,132600,296835860,7330,7330,7330,7330,0
20240213,132500,296835860,7330,7330,7330,7330,0
20240213,132400,296835860,7330,7330,7330,7330,0
20240213,132300,296835860,7330,7340,7340,7280,5
20240213,132200,296799290,7320,7300,7320,7300,99
20240213,132100,296075590,7300,7300,7300,7300,500
20240213,132000,292425590,7300,7300,7300,7300,50
20240213,131900,292060590,7300,7280,7300,7280,4
20240213,131800,292031430,7250,7250,7250,7250,0
20240213,131700,292031430,7250,7250,7250,7250,0
20240213,131600,292031430,7250,7250,7250,7250,0
20240213,131500,292031430,7250,7250,7250,7250,0
20240213,131400,292031430,7250,7250,7250,7250,1
20240213,131300,292024180,7250,7250,7250,7250,0
20240213,131200,292024180,7250,7250,7250,7250,0
20240213,131100,292024180,7250,7250,7250,7250,0
20240213,131000,292024180,7250,7280,7280,7250,13
20240213,130900,291929610,7280,7280,7280,7280,0
20240213,130800,291929610,7280,7280,7280,7280,0
20240213,130700,291929610,7280,7280,7280,7280,50
20240213,130600,291565610,7280,7280,7280,7280,0
20240213,130500,291565610,7280,7280,7280,7270,78
20240213,130400,290997780,7280,7280,7280,7280,275
20240213,130300,288995780,7280,7280,7280,7280,1
20240213,130200,288988500,7280,7280,7280,7280,0
20240213,130100,288988500,7280,7280,7280,7280,0
20240213,130000,288988500,7280,7290,7290,7280,995
20240213,125900,281743530,7290,7310,7310,7290,345
20240213,125800,279224960,7310,7310,7310,7310,0
20240213,125700,279224960,7310,7310,7310,7310,0
20240213,125600,279224960,7310,7310,7310,7310,0
20240213,125500,279224960,7310,7310,7310,7310,0
20240213,125400,279224960,7310,7310,7310,7310,0
20240213,125300,279224960,7310,7310,7310,7310,0
20240213,125200,279224960,7310,7310,7310,7310,0
20240213,125100,279224960,7310,7310,7310,7310,0
20240213,125000,279224960,7310,7310,7310,7310,0
20240213,124900,279224960,7310,7320,7320,7310,45
20240213,124800,278895720,7320,7320,7320,7320,0
20240213,124700,278895720,7320,7320,7320,7320,0
20240213,124600,278895720,7320,7330,7330,7320,49
20240213,124500,278536900,7340,7340,7340,7340,0
20240213,124400,278536900,7340,7340,7340,7340,0
20240213,124300,278536900,7340,7340,7340,7340,0
20240213,124200,278536900,7340,7340,7340,7340,0
20240213,124100,278536900,7340,7340,7340,7340,0
20240213,124000,278536900,7340,7340,7340,7340,1
20240213,123900,278529560,7340,7340,7340,7340,0
20240213,123800,278529560,7340,7340,7340,7340,0
20240213,123700,278529560,7340,7340,7340,7340,1
20240213,123600,278522220,7340,7340,7340,7340,0
20240213,123500,278522220,7340,7340,7340,7340,0
20240213,123400,278522220,7340,7340,7340,7340,93
20240213,123300,277839600,7340,7340,7340,7340,0
20240213,123200,277839600,7340,7350,7350,7340,18
20240213,123100,277707450,7350,7360,7360,7350,17
20240213,123000,277582460,7360,7360,7360,7360,3
20240213,122900,277560380,7360,7360,7360,7360,7
20240213,122800,277508860,7360,7360,7360,7360,3
20240213,122700,277486780,7360,7360,7360,7360,0
20240213,122600,277486780,7360,7360,7360,7360,2
20240213,122500,277472060,7360,7360,7360,7360,0
20240213,122400,277472060,7360,7360,7360,7360,1
20240213,122300,277464700,7360,7360,7360,7360,0
20240213,122200,277464700,7360,7360,7360,7360,11
20240213,122100,277383740,7370,7370,7370,7370,1
20240213,122000,277376370,7370,7370,7370,7370,21
20240213,121900,277221600,7360,7360,7360,7360,0
20240213,121800,277221600,7360,7360,7360,7360,0
20240213,121700,277221600,7360,7360,7360,7360,0
20240213,121600,277221600,7360,7360,7360,7360,0
20240213,121500,277221600,7360,7360,7360,7360,0
20240213,121400,277221600,7360,7360,7360,7360,0
20240213,121300,277221600,7360,7360,7360,7360,0
20240213,121200,277221600,7360,7360,7360,7360,0
20240213,121100,277221600,7360,7360,7360,7360,0
20240213,121000,277221600,7360,7360,7360,7360,5
20240213,120900,277184800,7360,7360,7360,7360,5
20240213,120800,277148000,7350,7350,7350,7350,0
20240213,120700,277148000,7350,7350,7350,7350,0
20240213,120600,277148000,7350,7350,7350,7350,0
20240213,120500,277148000,7350,7350,7350,7350,0
20240213,120400,277148000,7350,7350,7350,7350,11
20240213,120300,277067150,7350,7370,7370,7350,61
20240213,120200,276618400,7360,7350,7360,7350,30
20240213,120100,276397700,7340,7340,7340,7330,342
20240213,120000,273890630,7390,7390,7390,7390,0
20240213,115900,273890630,7390,7390,7390,7390,0
20240213,115800,273890630,7390,7390,7390,7390,0
20240213,115700,273890630,7390,7390,7390,7390,0
20240213,115600,273890630,7390,7390,7390,7390,0
20240213,115500,273890630,7390,7390,7390,7390,0
20240213,115400,273890630,7390,7390,7390,7390,0
20240213,115300,273890630,7390,7390,7390,7390,0
20240213,115200,273890630,7390,7390,7390,7390,0
20240213,115100,273890630,7390,7390,7390,7390,0
20240213,115000,273890630,7390,7390,7390,7390,0
20240213,114900,273890630,7390,7390,7390,7390,0
20240213,114800,273890630,7390,7390,7390,7390,0
20240213,114700,273890630,7390,7390,7390,7390,0
20240213,114600,273890630,7390,7390,7390,7390,0
20240213,114500,273890630,7390,7390,7390,7390,10
20240213,114400,273816730,7400,7400,7400,7400,5
20240213,114300,273779730,7390,7390,7390,7390,4
20240213,114200,273750170,7390,7390,7390,7390,6
20240213,114100,273705830,7390,7390,7390,7390,8
20240213,114000,273646710,7390,7390,7390,7390,4
20240213,113900,273617150,7390,7390,7390,7390,40
20240213,113800,273321550,7390,7380,7390,7380,13
20240213,113700,273225510,7380,7380,7380,7380,1
20240213,113600,273218130,7360,7360,7360,7360,500
20240213,113500,269538130,7360,7360,7360,7360,125
20240213,113400,268618130,7410,7410,7410,7410,0
20240213,113300,268618130,7410,7410,7410,7410,0
20240213,113200,268618130,7410,7410,7410,7410,1
20240213,113100,268610720,7340,7340,7340,7340,3
20240213,113000,268588700,7420,7420,7420,7420,0
20240213,112900,268588700,7420,7380,7420,7380,40
20240213,112800,268293160,7380,7350,7380,7350,355
20240213,112700,265677510,7350,7350,7350,7350,0
20240213,112600,265677510,7350,7350,7350,7350,0
20240213,112500,265677510,7350,7350,7350,7350,0
20240213,112400,265677510,7350,7350,7350,7350,0
20240213,112300,265677510,7350,7350,7350,7350,0
20240213,112200,265677510,7350,7350,7350,7350,10
20240213,112100,265604010,7350,7350,7350,7350,0
20240213,112000,265604010,7350,7330,7350,7330,40
20240213,111900,265310410,7320,7300,7320,7300,701
20240213,111800,260185880,7280,7280,7280,7280,0
20240213,111700,260185880,7280,7280,7280,7280,100
20240213,111600,259457880,7280,7280,7280,7280,246
20240213,111500,257667000,7270,7270,7270,7270,0
20240213,111400,257667000,7270,7270,7270,7270,0
20240213,111300,257667000,7270,7270,7270,7270,1
20240213,111200,257659730,7270,7270,7270,7260,247
20240213,111100,255864120,7260,7260,7260,7260,0
20240213,111000,255864120,7260,7260,7260,7260,0
20240213,110900,255864120,7260,7260,7260,7260,0
20240213,110800,255864120,7260,7260,7260,7260,0
20240213,110700,255864120,7260,7260,7260,7260,0
20240213,110600,255864120,7260,7260,7260,7260,0
20240213,110500,255864120,7260,7260,7260,7260,0
20240213,110400,255864120,7260,7260,7260,7260,0
20240213,110300,255864120,7260,7260,7260,7260,220
20240213,110200,254266920,7260,7260,7260,7260,0
20240213,110100,254266920,7260,7260,7260,7260,0
20240213,110000,254266920,7260,7260,7260,7260,0
20240213,105900,254266920,7260,7260,7260,7260,0
20240213,105800,254266920,7260,7260,7260,7260,2
20240213,105700,254252400,7260,7250,7260,7250,55
20240213,105600,253853390,7210,7210,7210,7210,0
20240213,105500,253853390,7210,7210,7210,7210,0
20240213,105400,253853390,7210,7230,7230,7210,29
20240213,105300,253643920,7200,7230,7230,7200,1500
20240213,105200,242829410,7210,7210,7210,7210,0
20240213,105100,242829410,7210,7260,7260,7210,1000
20240213,105000,235599570,7320,7320,7320,7320,1
20240213,104900,235592250,7320,7320,7320,7320,0
20240213,104800,235592250,7320,7320,7320,7320,2
20240213,104700,235577610,7310,7310,7310,7310,0
20240213,104600,235577610,7310,7310,7310,7310,0
20240213,104500,235577610,7310,7310,7310,7310,110
20240213,104400,234773510,7310,7310,7310,7310,0
20240213,104300,234773510,7310,7320,7320,7220,1013
20240213,104200,227417820,7300,7320,7320,7300,603
20240213,104100,223012770,7320,7330,7330,7320,100
20240213,104000,222279940,7390,7380,7390,7380,5
20240213,103900,222243010,7400,7400,7400,7400,0
20240213,103800,222243010,7400,7400,7400,7400,10
20240213,103700,222169010,7320,7330,7330,7320,836
20240213,103600,216044810,7400,7400,7400,7400,0
20240213,103500,216044810,7400,7390,7400,7390,120
20240213,103400,215157200,7410,7400,7410,7400,13
20240213,103300,215060980,7400,7350,7400,7330,456
20240213,103200,211712280,7340,7420,7440,7340,93
20240213,103100,211024670,7350,7350,7350,7350,0
20240213,103000,211024670,7350,7350,7350,7350,0
20240213,102900,211024670,7350,7350,7350,7350,0
20240213,102800,211024670,7350,7350,7350,7350,0
20240213,102700,211024670,7350,7350,7350,7350,667
20240213,102600,206122220,7350,7350,7350,7350,24
20240213,102500,205945820,7350,7360,7360,7350,126
20240213,102400,205019700,7360,7360,7360,7360,0
20240213,102300,205019700,7360,7370,7370,7360,391
20240213,102200,202139450,7430,7430,7430,7430,0
20240213,102100,202139450,7430,7430,7430,7430,0
20240213,102000,202139450,7430,7430,7430,7430,0
20240213,101900,202139450,7430,7430,7430,7430,0
20240213,101800,202139450,7430,7400,7430,7370,175
20240213,101700,200846050,7380,7380,7380,7380,0
20240213,101600,200846050,7380,7380,7380,7380,116
20240213,101500,199989970,7390,7410,7410,7390,257
20240213,101400,198090350,7400,7400,7400,7400,0
20240213,101300,198090350,7400,7400,7400,7400,0
20240213,101200,198090350,7400,7400,7400,7400,1
20240213,101100,198082950,7400,7420,7420,7400,1102
20240213,101000,189927480,7420,7420,7420,7420,13
20240213,100900,189831020,7450,7450,7450,7450,0
20240213,100800,189831020,7450,7450,7450,7450,0
20240213,100700,189831020,7450,7450,7450,7450,0
20240213,100600,189831020,7450,7450,7450,7450,0
20240213,100500,189831020,7450,7450,7450,7450,0
20240213,100400,189831020,7450,7450,7450,7450,0
20240213,100300,189831020,7450,7450,7450,7450,0
20240213,100200,189831020,7450,7420,7450,7410,102
20240213,100100,189074860,7450,7450,7450,7450,0
20240213,100000,189074860,7450,7440,7450,7440,6
20240213,095900,189030210,7430,7430,7430,7430,0
20240213,095800,189030210,7430,7430,7430,7430,0
20240213,095700,189030210,7430,7430,7430,7430,0
20240213,095600,189030210,7430,7430,7430,7430,0
20240213,095500,189030210,7430,7430,7430,7430,0
20240213,095400,189030210,7430,7430,7430,7430,0
20240213,095300,189030210,7430,7430,7430,7430,1
20240213,095200,189022780,7430,7430,7430,7430,0
20240213,095100,189022780,7430,7430,7430,7430,12
20240213,095000,188933620,7430,7430,7430,7430,412
20240213,094900,185872460,7430,7430,7430,7430,0
20240213,094800,185872460,7430,7430,7430,7430,47
20240213,094700,185523250,7450,7420,7450,7420,423
20240213,094600,182382460,7400,7400,7400,7400,528
20240213,094500,178475260,7400,7430,7430,7400,235
20240213,094400,176733910,7430,7510,7510,7430,1399
20240213,094300,166319300,7510,7470,7510,7470,103
20240213,094200,165549370,7500,7500,7500,7500,70
20240213,094100,165024370,7510,7510,7510,7510,0
20240213,094000,165024370,7510,7510,7510,7510,0
20240213,093900,165024370,7510,7510,7510,7510,0
20240213,093800,165024370,7510,7510,7510,7510,48
20240213,093700,164663890,7520,7520,7520,7520,75
20240213,093600,164099890,7540,7540,7540,7540,0
20240213,093500,164099890,7540,7540,7540,7540,0
20240213,093400,164099890,7540,7540,7540,7540,0
20240213,093300,164099890,7540,7540,7540,7540,0
20240213,093200,164099890,7540,7540,7540,7540,27
20240213,093100,163896310,7560,7550,7560,7540,311
20240213,093000,161549850,7550,7550,7550,7550,0
20240213,092900,161549850,7550,7550,7550,7550,0
20240213,092800,161549850,7550,7550,7550,7550,150
20240213,092700,160417350,7550,7550,7550,7550,0
20240213,092600,160417350,7550,7550,7550,7550,552
20240213,092500,156249750,7610,7610,7610,7610,105
20240213,092400,155450700,7660,7660,7660,7660,0
20240213,092300,155450700,7660,7660,7660,7660,0
20240213,092200,155450700,7660,7660,7660,7660,1
20240213,092100,155443040,7670,7670,7670,7670,0
20240213,092000,155443040,7670,7670,7670,7670,518
20240213,091900,151469980,7670,7720,7720,7670,469
20240213,091800,147849750,7730,7730,7730,7730,0
20240213,091700,147849750,7730,7720,7730,7720,2729
20240213,091600,126776870,7720,7720,7720,7720,361
20240213,091500,123989950,7700,7640,7730,7640,1015
20240213,091400,116160070,7740,7740,7740,7740,242
20240213,091300,114286990,7610,7620,7730,7610,4027
20240213,091200,83302960,7600,7600,7600,7600,0
20240213,091100,83302960,7600,7600,7600,7600,77
20240213,091000,82717760,7560,7560,7560,7560,5
20240213,090900,82679960,7560,7560,7560,7560,0
20240213,090800,82679960,7560,7560,7560,7560,1200
20240213,090700,73607960,7550,7550,7550,7550,0
20240213,090600,73607960,7550,7520,7550,7520,558
20240213,090500,69401520,7450,7450,7450,7450,0
20240213,090400,69401520,7450,7450,7450,7450,21
20240213,090300,69245070,7480,7550,7550,7480,3886
20240213,090200,40139550,7670,7670,7670,7670,0
20240213,090100,40139550,7670,7550,7670,7550,5088
20240213,090000,1433360,7540,7490,7540,7490,191