stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201900,170007050,7600,7600,7600,7600,178
20240214,201800,170007050,7600,7600,7600,7600,0
20240214,201700,170007050,7600,7600,7600,7600,0
20240214,201600,170007050,7600,7600,7600,7600,0
20240214,201500,170007050,7600,7600,7600,7600,0
20240214,201400,170007050,7600,7600,7600,7600,0
20240214,201300,170007050,7600,7600,7600,7600,0
20240214,201200,170007050,7600,7600,7600,7600,0
20240214,201100,170007050,7600,7600,7600,7600,0
20240214,201000,170007050,7600,7600,7600,7600,0
20240214,200900,170007050,7600,7600,7600,7600,0
20240214,200800,170007050,7600,7600,7600,7600,0
20240214,200700,170007050,7600,7600,7600,7600,0
20240214,200600,170007050,7600,7600,7600,7600,0
20240214,200500,170007050,7600,7600,7600,7600,0
20240214,200400,170007050,7600,7600,7600,7600,0
20240214,200300,170007050,7600,7600,7600,7600,0
20240214,200200,170007050,7600,7600,7600,7600,0
20240214,200100,170007050,7600,7600,7600,7600,0
20240214,200000,170007050,7600,7600,7600,7600,0
20240214,195900,170007050,7600,7600,7600,7600,0
20240214,195800,170007050,7600,7600,7600,7600,0
20240214,195700,170007050,7600,7600,7600,7600,0
20240214,195600,170007050,7600,7600,7600,7600,0
20240214,195500,170007050,7600,7600,7600,7600,0
20240214,195400,170007050,7600,7600,7600,7600,0
20240214,195300,170007050,7600,7600,7600,7600,0
20240214,195200,170007050,7600,7600,7600,7600,0
20240214,195100,170007050,7600,7600,7600,7600,0
20240214,195000,170007050,7600,7600,7600,7600,0
20240214,194900,170007050,7600,7600,7600,7600,178
20240214,194800,170007050,7600,7600,7600,7600,0
20240214,194700,170007050,7600,7600,7600,7600,0
20240214,194600,170007050,7600,7600,7600,7600,0
20240214,194500,170007050,7600,7600,7600,7600,0
20240214,194400,170007050,7600,7600,7600,7600,0
20240214,194300,170007050,7600,7600,7600,7600,0
20240214,194200,170007050,7600,7600,7600,7600,0
20240214,194100,170007050,7600,7600,7600,7600,0
20240214,194000,170007050,7600,7600,7600,7600,0
20240214,193900,170007050,7600,7600,7600,7600,0
20240214,193800,170007050,7600,7600,7600,7600,0
20240214,193700,170007050,7600,7600,7600,7600,0
20240214,193600,170007050,7600,7600,7600,7600,0
20240214,193500,170007050,7600,7600,7600,7600,0
20240214,193400,170007050,7600,7600,7600,7600,0
20240214,193300,170007050,7600,7600,7600,7600,0
20240214,193200,170007050,7600,7600,7600,7600,0
20240214,193100,170007050,7600,7600,7600,7600,0
20240214,193000,170007050,7600,7600,7600,7600,0
20240214,192900,170007050,7600,7600,7600,7600,0
20240214,192800,170007050,7600,7600,7600,7600,0
20240214,192700,170007050,7600,7600,7600,7600,0
20240214,192600,170007050,7600,7600,7600,7600,0
20240214,192500,170007050,7600,7600,7600,7600,0
20240214,192400,170007050,7600,7600,7600,7600,0
20240214,192300,170007050,7600,7600,7600,7600,0
20240214,192200,170007050,7600,7600,7600,7600,0
20240214,192100,170007050,7600,7600,7600,7600,0
20240214,192000,170007050,7600,7600,7600,7600,0
20240214,191900,170007050,7600,7600,7600,7600,178
20240214,191800,170007050,7600,7600,7600,7600,0
20240214,191700,170007050,7600,7600,7600,7600,0
20240214,191600,170007050,7600,7600,7600,7600,0
20240214,191500,170007050,7600,7600,7600,7600,0
20240214,191400,170007050,7600,7600,7600,7600,0
20240214,191300,170007050,7600,7600,7600,7600,0
20240214,191200,170007050,7600,7600,7600,7600,0
20240214,191100,170007050,7600,7600,7600,7600,0
20240214,191000,170007050,7600,7600,7600,7600,0
20240214,190900,170007050,7600,7600,7600,7600,0
20240214,190800,170007050,7600,7600,7600,7600,0
20240214,190700,170007050,7600,7600,7600,7600,0
20240214,190600,170007050,7600,7600,7600,7600,0
20240214,190500,170007050,7600,7600,7600,7600,0
20240214,190400,170007050,7600,7600,7600,7600,0
20240214,190300,170007050,7600,7600,7600,7600,0
20240214,190200,170007050,7600,7600,7600,7600,0
20240214,190100,170007050,7600,7600,7600,7600,0
20240214,190000,170007050,7600,7600,7600,7600,0
20240214,185900,170007050,7600,7600,7600,7600,0
20240214,185800,170007050,7600,7600,7600,7600,0
20240214,185700,170007050,7600,7600,7600,7600,0
20240214,185600,170007050,7600,7600,7600,7600,0
20240214,185500,170007050,7600,7600,7600,7600,0
20240214,185400,170007050,7600,7600,7600,7600,0
20240214,185300,170007050,7600,7600,7600,7600,0
20240214,185200,170007050,7600,7600,7600,7600,0
20240214,185100,170007050,7600,7600,7600,7600,0
20240214,185000,170007050,7600,7600,7600,7600,0
20240214,184900,170007050,7600,7600,7600,7600,178
20240214,184800,170007050,7600,7600,7600,7600,0
20240214,184700,170007050,7600,7600,7600,7600,0
20240214,184600,170007050,7600,7600,7600,7600,0
20240214,184500,170007050,7600,7600,7600,7600,0
20240214,184400,170007050,7600,7600,7600,7600,0
20240214,184300,170007050,7600,7600,7600,7600,0
20240214,184200,170007050,7600,7600,7600,7600,0
20240214,184100,170007050,7600,7600,7600,7600,0
20240214,184000,170007050,7600,7600,7600,7600,0
20240214,183900,170007050,7600,7600,7600,7600,0
20240214,183800,170007050,7600,7600,7600,7600,0
20240214,183700,170007050,7600,7600,7600,7600,0
20240214,183600,170007050,7600,7600,7600,7600,0
20240214,183500,170007050,7600,7600,7600,7600,0
20240214,183400,170007050,7600,7600,7600,7600,0
20240214,183300,170007050,7600,7600,7600,7600,0
20240214,183200,170007050,7600,7600,7600,7600,0
20240214,183100,170007050,7600,7600,7600,7600,0
20240214,183000,170007050,7600,7600,7600,7600,0
20240214,182900,170007050,7600,7600,7600,7600,0
20240214,182800,170007050,7600,7600,7600,7600,0
20240214,182700,170007050,7600,7600,7600,7600,0
20240214,182600,170007050,7600,7600,7600,7600,0
20240214,182500,170007050,7600,7600,7600,7600,0
20240214,182400,170007050,7600,7600,7600,7600,0
20240214,182300,170007050,7600,7600,7600,7600,0
20240214,182200,170007050,7600,7600,7600,7600,0
20240214,182100,170007050,7600,7600,7600,7600,0
20240214,182000,170007050,7600,7600,7600,7600,0
20240214,181900,170007050,7600,7600,7600,7600,178
20240214,181800,170007050,7600,7600,7600,7600,0
20240214,181700,170007050,7600,7600,7600,7600,0
20240214,181600,170007050,7600,7600,7600,7600,0
20240214,181500,170007050,7600,7600,7600,7600,0
20240214,181400,170007050,7600,7600,7600,7600,0
20240214,181300,170007050,7600,7600,7600,7600,0
20240214,181200,170007050,7600,7600,7600,7600,0
20240214,181100,170007050,7600,7600,7600,7600,0
20240214,181000,170007050,7600,7600,7600,7600,0
20240214,180900,170007050,7600,7600,7600,7600,0
20240214,180800,170007050,7600,7600,7600,7600,0
20240214,180700,170007050,7600,7600,7600,7600,0
20240214,180600,170007050,7600,7600,7600,7600,0
20240214,180500,170007050,7600,7600,7600,7600,0
20240214,180400,170007050,7600,7600,7600,7600,0
20240214,180300,170007050,7600,7600,7600,7600,0
20240214,180200,170007050,7600,7600,7600,7600,0
20240214,180100,170007050,7600,7600,7600,7600,0
20240214,180000,170007050,7600,7600,7600,7600,0
20240214,175900,170007050,7600,7600,7600,7600,0
20240214,175800,170007050,7600,7600,7600,7600,0
20240214,175700,170007050,7600,7600,7600,7600,0
20240214,175600,170007050,7600,7600,7600,7600,0
20240214,175500,170007050,7600,7600,7600,7600,0
20240214,175400,170007050,7600,7600,7600,7600,0
20240214,175300,170007050,7600,7600,7600,7600,0
20240214,175200,170007050,7600,7600,7600,7600,0
20240214,175100,170007050,7600,7600,7600,7600,0
20240214,175000,170007050,7600,7600,7600,7600,0
20240214,174900,170007050,7600,7600,7600,7600,178
20240214,174800,170007050,7600,7600,7600,7600,0
20240214,174700,170007050,7600,7600,7600,7600,0
20240214,174600,170007050,7600,7600,7600,7600,0
20240214,174500,170007050,7600,7600,7600,7600,0
20240214,174400,170007050,7600,7600,7600,7600,0
20240214,174300,170007050,7600,7600,7600,7600,0
20240214,174200,170007050,7600,7600,7600,7600,0
20240214,174100,170007050,7600,7600,7600,7600,0
20240214,174000,170007050,7600,7600,7600,7600,0
20240214,173900,170007050,7600,7600,7600,7600,0
20240214,173800,170007050,7600,7600,7600,7600,0
20240214,173700,170007050,7600,7600,7600,7600,0
20240214,173600,170007050,7600,7600,7600,7600,0
20240214,173500,170007050,7600,7600,7600,7600,0
20240214,173400,170007050,7600,7600,7600,7600,0
20240214,173300,170007050,7600,7600,7600,7600,0
20240214,173200,170007050,7600,7600,7600,7600,0
20240214,173100,170007050,7600,7600,7600,7600,0
20240214,173000,170007050,7600,7600,7600,7600,0
20240214,172900,170007050,7600,7600,7600,7600,0
20240214,172800,170007050,7600,7600,7600,7600,0
20240214,172700,170007050,7600,7600,7600,7600,0
20240214,172600,170007050,7600,7600,7600,7600,0
20240214,172500,170007050,7600,7600,7600,7600,0
20240214,172400,170007050,7600,7600,7600,7600,0
20240214,172300,170007050,7600,7600,7600,7600,0
20240214,172200,170007050,7600,7600,7600,7600,0
20240214,172100,170007050,7600,7600,7600,7600,0
20240214,172000,170007050,7600,7600,7600,7600,0
20240214,171900,170007050,7600,7600,7600,7600,178
20240214,171800,170007050,7600,7600,7600,7600,0
20240214,171700,170007050,7600,7600,7600,7600,0
20240214,171600,170007050,7600,7600,7600,7600,0
20240214,171500,170007050,7600,7600,7600,7600,0
20240214,171400,170007050,7600,7600,7600,7600,0
20240214,171300,170007050,7600,7600,7600,7600,0
20240214,171200,170007050,7600,7600,7600,7600,0
20240214,171100,170007050,7600,7600,7600,7600,0
20240214,171000,170007050,7600,7600,7600,7600,0
20240214,170900,170007050,7600,7600,7600,7600,0
20240214,170800,170007050,7600,7600,7600,7600,0
20240214,170700,170007050,7600,7600,7600,7600,0
20240214,170600,170007050,7600,7600,7600,7600,0
20240214,170500,170007050,7600,7600,7600,7600,0
20240214,170400,170007050,7600,7600,7600,7600,0
20240214,170300,170007050,7600,7600,7600,7600,0
20240214,170200,170007050,7600,7600,7600,7600,0
20240214,170100,170007050,7600,7600,7600,7600,0
20240214,170000,170007050,7600,7600,7600,7600,0
20240214,165900,170007050,7600,7600,7600,7600,0
20240214,165800,170007050,7600,7600,7600,7600,0
20240214,165700,170007050,7600,7600,7600,7600,0
20240214,165600,170007050,7600,7600,7600,7600,0
20240214,165500,170007050,7600,7600,7600,7600,0
20240214,165400,170007050,7600,7600,7600,7600,0
20240214,165300,170007050,7600,7600,7600,7600,0
20240214,165200,170007050,7600,7600,7600,7600,0
20240214,165100,170007050,7600,7600,7600,7600,0
20240214,165000,170007050,7600,7600,7600,7600,0
20240214,164900,170007050,7600,7600,7600,7600,178
20240214,164800,170007050,7600,7600,7600,7600,0
20240214,164700,170007050,7600,7600,7600,7600,0
20240214,164600,170007050,7600,7600,7600,7600,0
20240214,164500,170007050,7600,7600,7600,7600,0
20240214,164400,170007050,7600,7600,7600,7600,0
20240214,164300,170007050,7600,7600,7600,7600,0
20240214,164200,170007050,7600,7600,7600,7600,0
20240214,164100,170007050,7600,7600,7600,7600,0
20240214,164000,170007050,7600,7600,7600,7600,0
20240214,163900,170007050,7600,7600,7600,7600,0
20240214,163800,170007050,7600,7600,7600,7600,0
20240214,163700,170007050,7600,7600,7600,7600,0
20240214,163600,170007050,7600,7600,7600,7600,0
20240214,163500,170007050,7600,7600,7600,7600,0
20240214,163400,170007050,7600,7600,7600,7600,0
20240214,163300,170007050,7600,7600,7600,7600,0
20240214,163200,170007050,7600,7600,7600,7600,0
20240214,163100,170007050,7600,7600,7600,7600,0
20240214,163000,170007050,7600,7600,7600,7600,0
20240214,162900,170007050,7600,7600,7600,7600,0
20240214,162800,170007050,7600,7600,7600,7600,0
20240214,162700,170007050,7600,7600,7600,7600,0
20240214,162600,170007050,7600,7600,7600,7600,0
20240214,162500,170007050,7600,7600,7600,7600,0
20240214,162400,170007050,7600,7600,7600,7600,0
20240214,162300,170007050,7600,7600,7600,7600,0
20240214,162200,170007050,7600,7600,7600,7600,0
20240214,162100,170007050,7600,7600,7600,7600,0
20240214,162000,170007050,7600,7600,7600,7600,0
20240214,161900,170007050,7600,7600,7600,7600,178
20240214,161800,170007050,7600,7600,7600,7600,0
20240214,161700,170007050,7600,7600,7600,7600,0
20240214,161600,170007050,7600,7600,7600,7600,0
20240214,161500,170007050,7600,7600,7600,7600,0
20240214,161400,170007050,7600,7600,7600,7600,0
20240214,161300,170007050,7600,7600,7600,7600,0
20240214,161200,170007050,7600,7600,7600,7600,0
20240214,161100,170007050,7600,7600,7600,7600,0
20240214,161000,170007050,7600,7600,7600,7600,0
20240214,160900,170007050,7600,7600,7600,7600,0
20240214,160800,170007050,7600,7600,7600,7600,0
20240214,160700,170007050,7600,7600,7600,7600,0
20240214,160600,170007050,7600,7600,7600,7600,0
20240214,160500,170007050,7600,7600,7600,7600,0
20240214,160400,170007050,7600,7600,7600,7600,0
20240214,160300,170007050,7600,7600,7600,7600,0
20240214,160200,170007050,7600,7600,7600,7600,0
20240214,160100,170007050,7600,7600,7600,7600,0
20240214,160000,170007050,7600,7600,7600,7600,0
20240214,155900,170007050,7600,7600,7600,7600,0
20240214,155800,170007050,7600,7600,7600,7600,0
20240214,155700,170007050,7600,7600,7600,7600,0
20240214,155600,170007050,7600,7600,7600,7600,0
20240214,155500,170007050,7600,7600,7600,7600,0
20240214,155400,170007050,7600,7600,7600,7600,0
20240214,155300,170007050,7600,7600,7600,7600,0
20240214,155200,170007050,7600,7600,7600,7600,0
20240214,155100,170007050,7600,7600,7600,7600,0
20240214,155000,170007050,7600,7600,7600,7600,0
20240214,154900,170007050,7600,7600,7600,7600,178
20240214,154800,170007050,7600,7600,7600,7600,0
20240214,154700,170007050,7600,7600,7600,7600,0
20240214,154600,170007050,7600,7600,7600,7600,0
20240214,154500,170007050,7600,7600,7600,7600,0
20240214,154400,170007050,7600,7600,7600,7600,0
20240214,154300,170007050,7600,7600,7600,7600,0
20240214,154200,170007050,7600,7600,7600,7600,0
20240214,154100,170007050,7600,7600,7600,7600,0
20240214,154000,170007050,7600,7600,7600,7600,0
20240214,153900,170007050,7600,7600,7600,7600,0
20240214,153800,170007050,7600,7600,7600,7600,0
20240214,153700,170007050,7600,7600,7600,7600,0
20240214,153600,170007050,7600,7600,7600,7600,0
20240214,153500,170007050,7600,7600,7600,7600,0
20240214,153400,170007050,7600,7600,7600,7600,0
20240214,153300,170007050,7600,7600,7600,7600,0
20240214,153200,170007050,7600,7600,7600,7600,0
20240214,153100,170007050,7600,7600,7600,7600,0
20240214,153000,170007050,7600,7600,7600,7600,178
20240214,152900,168654250,7610,7610,7610,7610,0
20240214,152800,168654250,7610,7610,7610,7610,0
20240214,152700,168654250,7610,7610,7610,7610,0
20240214,152600,168654250,7610,7610,7610,7610,0
20240214,152500,168654250,7610,7610,7610,7610,0
20240214,152400,168654250,7610,7610,7610,7610,0
20240214,152300,168654250,7610,7610,7610,7610,0
20240214,152200,168654250,7610,7610,7610,7610,0
20240214,152100,168654250,7610,7610,7610,7610,0
20240214,152000,168654250,7610,7610,7610,7610,0
20240214,151900,168654250,7610,7600,7610,7600,2
20240214,151800,168639040,7600,7600,7600,7600,39
20240214,151700,168342640,7610,7610,7610,7610,0
20240214,151600,168342640,7610,7610,7610,7610,0
20240214,151500,168342640,7610,7610,7610,7610,4
20240214,151400,168312200,7600,7590,7600,7590,591
20240214,151300,163822370,7590,7590,7590,7590,0
20240214,151200,163822370,7590,7590,7590,7590,2
20240214,151100,163807190,7590,7590,7590,7590,1
20240214,151000,163799600,7580,7580,7580,7580,104
20240214,150900,163011280,7590,7580,7590,7580,153
20240214,150800,161850820,7590,7580,7590,7580,64
20240214,150700,161365100,7590,7580,7590,7580,542
20240214,150600,157255740,7580,7580,7580,7580,1
20240214,150500,157248160,7570,7570,7570,7570,40
20240214,150400,156945360,7560,7560,7560,7560,60
20240214,150300,156491760,7560,7560,7560,7560,0
20240214,150200,156491760,7560,7560,7560,7560,0
20240214,150100,156491760,7560,7560,7560,7560,18
20240214,150000,156355680,7560,7560,7560,7560,0
20240214,145900,156355680,7560,7560,7560,7560,36
20240214,145800,156083520,7570,7570,7570,7570,0
20240214,145700,156083520,7570,7570,7570,7570,0
20240214,145600,156083520,7570,7570,7570,7570,0
20240214,145500,156083520,7570,7570,7570,7570,0
20240214,145400,156083520,7570,7570,7570,7570,0
20240214,145300,156083520,7570,7570,7570,7570,0
20240214,145200,156083520,7570,7570,7570,7570,26
20240214,145100,155886700,7560,7560,7560,7560,0
20240214,145000,155886700,7560,7560,7560,7560,0
20240214,144900,155886700,7560,7560,7560,7560,0
20240214,144800,155886700,7560,7560,7560,7560,0
20240214,144700,155886700,7560,7560,7560,7560,20
20240214,144600,155735500,7560,7560,7560,7560,21
20240214,144500,155576740,7550,7550,7550,7550,0
20240214,144400,155576740,7550,7550,7550,7550,0
20240214,144300,155576740,7550,7550,7550,7550,1
20240214,144200,155569190,7550,7550,7550,7550,14
20240214,144100,155463490,7510,7510,7510,7510,0
20240214,144000,155463490,7510,7510,7510,7510,1
20240214,143900,155455980,7510,7510,7510,7510,29
20240214,143800,155238190,7510,7510,7510,7510,0
20240214,143700,155238190,7510,7510,7510,7510,0
20240214,143600,155238190,7510,7510,7510,7510,0
20240214,143500,155238190,7510,7510,7510,7510,0
20240214,143400,155238190,7510,7510,7510,7510,0
20240214,143300,155238190,7510,7510,7510,7510,0
20240214,143200,155238190,7510,7510,7510,7510,252
20240214,143100,153345670,7520,7520,7520,7520,202
20240214,143000,151826630,7520,7530,7530,7520,12
20240214,142900,151736340,7530,7530,7530,7530,100
20240214,142800,150983340,7530,7530,7530,7530,0
20240214,142700,150983340,7530,7530,7530,7530,0
20240214,142600,150983340,7530,7530,7530,7530,10
20240214,142500,150908040,7540,7540,7540,7540,26
20240214,142400,150712000,7540,7570,7570,7540,111
20240214,142300,149874900,7570,7570,7570,7570,14
20240214,142200,149768920,7570,7570,7570,7570,356
20240214,142100,147074000,7570,7570,7570,7570,0
20240214,142000,147074000,7570,7570,7570,7570,0
20240214,141900,147074000,7570,7570,7570,7570,0
20240214,141800,147074000,7570,7570,7570,7570,0
20240214,141700,147074000,7570,7570,7570,7570,0
20240214,141600,147074000,7570,7570,7570,7570,1
20240214,141500,147066430,7570,7570,7570,7570,0
20240214,141400,147066430,7570,7570,7570,7570,0
20240214,141300,147066430,7570,7570,7570,7570,0
20240214,141200,147066430,7570,7570,7570,7570,0
20240214,141100,147066430,7570,7570,7570,7570,0
20240214,141000,147066430,7570,7570,7570,7570,0
20240214,140900,147066430,7570,7570,7570,7570,0
20240214,140800,147066430,7570,7570,7570,7570,2
20240214,140700,147051290,7570,7570,7570,7570,0
20240214,140600,147051290,7570,7570,7570,7570,0
20240214,140500,147051290,7570,7570,7570,7570,0
20240214,140400,147051290,7570,7570,7570,7570,0
20240214,140300,147051290,7570,7570,7570,7570,0
20240214,140200,147051290,7570,7570,7570,7570,0
20240214,140100,147051290,7570,7570,7570,7570,1
20240214,140000,147043720,7560,7560,7560,7560,8
20240214,135900,146983240,7550,7550,7550,7550,0
20240214,135800,146983240,7550,7550,7550,7550,0
20240214,135700,146983240,7550,7550,7550,7550,0
20240214,135600,146983240,7550,7550,7550,7550,136
20240214,135500,145956440,7570,7570,7570,7570,0
20240214,135400,145956440,7570,7550,7570,7550,48
20240214,135300,145594000,7560,7560,7560,7560,10
20240214,135200,145518400,7560,7560,7560,7560,5
20240214,135100,145480600,7560,7560,7560,7560,2
20240214,135000,145465480,7570,7570,7570,7570,0
20240214,134900,145465480,7570,7570,7570,7570,1
20240214,134800,145457910,7550,7550,7550,7550,0
20240214,134700,145457910,7550,7550,7550,7550,0
20240214,134600,145457910,7550,7550,7550,7550,0
20240214,134500,145457910,7550,7550,7550,7550,0
20240214,134400,145457910,7550,7550,7550,7550,0
20240214,134300,145457910,7550,7550,7550,7550,0
20240214,134200,145457910,7550,7550,7550,7550,0
20240214,134100,145457910,7550,7550,7550,7550,0
20240214,134000,145457910,7550,7560,7560,7550,193
20240214,133900,143998900,7560,7560,7560,7560,186
20240214,133800,142592740,7560,7560,7560,7560,0
20240214,133700,142592740,7560,7560,7560,7560,0
20240214,133600,142592740,7560,7560,7560,7560,0
20240214,133500,142592740,7560,7560,7560,7560,0
20240214,133400,142592740,7560,7560,7560,7560,0
20240214,133300,142592740,7560,7560,7560,7560,0
20240214,133200,142592740,7560,7560,7560,7560,0
20240214,133100,142592740,7560,7560,7560,7560,0
20240214,133000,142592740,7560,7560,7560,7560,0
20240214,132900,142592740,7560,7560,7560,7560,0
20240214,132800,142592740,7560,7560,7560,7560,0
20240214,132700,142592740,7560,7560,7560,7560,0
20240214,132600,142592740,7560,7560,7560,7550,10
20240214,132500,142517150,7560,7560,7560,7560,1
20240214,132400,142509590,7560,7560,7560,7560,42
20240214,132300,142192070,7570,7570,7570,7570,36
20240214,132200,141919550,7580,7580,7580,7580,2
20240214,132100,141904390,7580,7580,7580,7580,0
20240214,132000,141904390,7580,7590,7590,7580,889
20240214,131900,135165540,7610,7610,7610,7610,4
20240214,131800,135135100,7610,7610,7610,7610,0
20240214,131700,135135100,7610,7610,7610,7610,2
20240214,131600,135119880,7610,7610,7610,7610,0
20240214,131500,135119880,7610,7610,7610,7610,0
20240214,131400,135119880,7610,7610,7610,7610,0
20240214,131300,135119880,7610,7610,7610,7610,0
20240214,131200,135119880,7610,7610,7610,7610,0
20240214,131100,135119880,7610,7610,7610,7610,1
20240214,131000,135112270,7600,7600,7600,7600,0
20240214,130900,135112270,7600,7600,7600,7600,0
20240214,130800,135112270,7600,7600,7600,7600,28
20240214,130700,134899470,7600,7600,7600,7600,2
20240214,130600,134884270,7600,7600,7600,7600,0
20240214,130500,134884270,7600,7600,7600,7600,0
20240214,130400,134884270,7600,7600,7600,7600,0
20240214,130300,134884270,7600,7600,7600,7600,15
20240214,130200,134770270,7620,7620,7620,7620,0
20240214,130100,134770270,7620,7620,7620,7620,0
20240214,130000,134770270,7620,7620,7620,7620,0
20240214,125900,134770270,7620,7620,7620,7620,0
20240214,125800,134770270,7620,7610,7620,7610,6
20240214,125700,134724600,7620,7620,7620,7620,2
20240214,125600,134709360,7620,7620,7620,7620,2
20240214,125500,134694120,7620,7630,7630,7620,3
20240214,125400,134671240,7630,7620,7630,7620,4
20240214,125300,134640750,7630,7630,7630,7630,0
20240214,125200,134640750,7630,7630,7630,7630,31
20240214,125100,134404220,7590,7600,7600,7590,133
20240214,125000,133394460,7640,7640,7640,7640,0
20240214,124900,133394460,7640,7640,7640,7640,0
20240214,124800,133394460,7640,7630,7640,7620,104
20240214,124700,132601930,7640,7640,7640,7640,0
20240214,124600,132601930,7640,7640,7640,7640,0
20240214,124500,132601930,7640,7640,7640,7640,1
20240214,124400,132594290,7630,7630,7630,7630,0
20240214,124300,132594290,7630,7630,7630,7630,1
20240214,124200,132586660,7640,7640,7640,7640,0
20240214,124100,132586660,7640,7640,7640,7640,0
20240214,124000,132586660,7640,7630,7640,7620,151
20240214,123900,131435690,7630,7630,7630,7630,5
20240214,123800,131397540,7640,7640,7640,7640,0
20240214,123700,131397540,7640,7640,7640,7640,0
20240214,123600,131397540,7640,7640,7640,7640,2
20240214,123500,131382260,7650,7650,7650,7650,0
20240214,123400,131382260,7650,7650,7650,7650,2
20240214,123300,131366960,7650,7650,7650,7650,2
20240214,123200,131351660,7650,7640,7650,7630,7
20240214,123100,131298210,7650,7650,7650,7650,0
20240214,123000,131298210,7650,7640,7650,7640,3
20240214,122900,131275280,7650,7640,7650,7640,6
20240214,122800,131229430,7640,7640,7640,7640,0
20240214,122700,131229430,7640,7640,7640,7640,63
20240214,122600,130748110,7660,7660,7660,7660,0
20240214,122500,130748110,7660,7660,7660,7660,0
20240214,122400,130748110,7660,7660,7660,7660,0
20240214,122300,130748110,7660,7660,7660,7660,0
20240214,122200,130748110,7660,7660,7660,7640,13
20240214,122100,130648550,7650,7650,7650,7650,4
20240214,122000,130617950,7660,7660,7660,7660,0
20240214,121900,130617950,7660,7660,7660,7660,32
20240214,121800,130372830,7660,7640,7660,7640,6
20240214,121700,130326970,7640,7640,7640,7640,0
20240214,121600,130326970,7640,7640,7640,7640,2
20240214,121500,130311690,7640,7640,7640,7640,3
20240214,121400,130288770,7640,7640,7640,7640,3
20240214,121300,130265850,7640,7640,7640,7640,0
20240214,121200,130265850,7640,7640,7640,7640,0
20240214,121100,130265850,7640,7640,7640,7640,0
20240214,121000,130265850,7640,7640,7640,7640,0
20240214,120900,130265850,7640,7640,7640,7640,0
20240214,120800,130265850,7640,7640,7640,7640,0
20240214,120700,130265850,7640,7640,7640,7640,0
20240214,120600,130265850,7640,7640,7640,7640,0
20240214,120500,130265850,7640,7640,7640,7640,0
20240214,120400,130265850,7640,7640,7640,7640,0
20240214,120300,130265850,7640,7640,7640,7640,0
20240214,120200,130265850,7640,7640,7640,7640,0
20240214,120100,130265850,7640,7640,7640,7640,0
20240214,120000,130265850,7640,7640,7640,7640,17
20240214,115900,130135970,7640,7640,7640,7640,0
20240214,115800,130135970,7640,7640,7640,7640,0
20240214,115700,130135970,7640,7640,7640,7640,0
20240214,115600,130135970,7640,7640,7640,7640,0
20240214,115500,130135970,7640,7640,7640,7640,200
20240214,115400,128607970,7620,7620,7620,7620,0
20240214,115300,128607970,7620,7620,7620,7620,5
20240214,115200,128569870,7620,7620,7620,7620,0
20240214,115100,128569870,7620,7620,7620,7620,0
20240214,115000,128569870,7620,7620,7620,7620,0
20240214,114900,128569870,7620,7620,7620,7620,0
20240214,114800,128569870,7620,7620,7620,7620,0
20240214,114700,128569870,7620,7620,7620,7620,0
20240214,114600,128569870,7620,7620,7620,7620,0
20240214,114500,128569870,7620,7620,7620,7620,0
20240214,114400,128569870,7620,7620,7620,7620,200
20240214,114300,127045870,7620,7620,7620,7620,0
20240214,114200,127045870,7620,7620,7620,7620,0
20240214,114100,127045870,7620,7620,7620,7620,0
20240214,114000,127045870,7620,7620,7620,7620,0
20240214,113900,127045870,7620,7620,7620,7620,0
20240214,113800,127045870,7620,7620,7620,7620,0
20240214,113700,127045870,7620,7620,7620,7620,0
20240214,113600,127045870,7620,7620,7620,7620,610
20240214,113500,122397670,7620,7620,7620,7620,0
20240214,113400,122397670,7620,7620,7620,7620,0
20240214,113300,122397670,7620,7620,7620,7620,0
20240214,113200,122397670,7620,7620,7620,7620,0
20240214,113100,122397670,7620,7620,7620,7620,0
20240214,113000,122397670,7620,7620,7620,7620,0
20240214,112900,122397670,7620,7630,7630,7620,4
20240214,112800,122367160,7620,7620,7620,7620,0
20240214,112700,122367160,7620,7620,7620,7620,0
20240214,112600,122367160,7620,7620,7620,7620,0
20240214,112500,122367160,7620,7620,7620,7620,0
20240214,112400,122367160,7620,7620,7620,7620,0
20240214,112300,122367160,7620,7620,7620,7620,0
20240214,112200,122367160,7620,7620,7620,7620,0
20240214,112100,122367160,7620,7620,7620,7620,0
20240214,112000,122367160,7620,7620,7620,7620,0
20240214,111900,122367160,7620,7620,7620,7620,0
20240214,111800,122367160,7620,7620,7620,7620,0
20240214,111700,122367160,7620,7620,7620,7620,2
20240214,111600,122351920,7660,7660,7660,7660,0
20240214,111500,122351920,7660,7660,7660,7660,0
20240214,111400,122351920,7660,7660,7660,7660,0
20240214,111300,122351920,7660,7660,7660,7660,1
20240214,111200,122344260,7600,7600,7600,7600,0
20240214,111100,122344260,7600,7600,7600,7600,0
20240214,111000,122344260,7600,7600,7600,7600,0
20240214,110900,122344260,7600,7600,7600,7600,0
20240214,110800,122344260,7600,7600,7600,7600,0
20240214,110700,122344260,7600,7600,7600,7600,0
20240214,110600,122344260,7600,7600,7600,7600,3
20240214,110500,122321460,7600,7610,7610,7600,400
20240214,110400,119277530,7680,7680,7680,7680,0
20240214,110300,119277530,7680,7680,7680,7680,0
20240214,110200,119277530,7680,7680,7680,7680,0
20240214,110100,119277530,7680,7640,7680,7640,200
20240214,110000,117745490,7630,7630,7630,7630,0
20240214,105900,117745490,7630,7630,7630,7630,0
20240214,105800,117745490,7630,7630,7630,7630,0
20240214,105700,117745490,7630,7630,7630,7630,0
20240214,105600,117745490,7630,7630,7630,7630,0
20240214,105500,117745490,7630,7630,7630,7630,0
20240214,105400,117745490,7630,7630,7630,7630,0
20240214,105300,117745490,7630,7630,7630,7630,0
20240214,105200,117745490,7630,7630,7630,7630,1
20240214,105100,117737860,7580,7580,7580,7580,20
20240214,105000,117586260,7580,7580,7580,7580,30
20240214,104900,117358860,7580,7590,7590,7580,600
20240214,104800,112808950,7590,7590,7590,7590,0
20240214,104700,112808950,7590,7590,7590,7590,0
20240214,104600,112808950,7590,7590,7590,7590,164
20240214,104500,111564190,7590,7590,7590,7590,0
20240214,104400,111564190,7590,7590,7590,7590,0
20240214,104300,111564190,7590,7590,7590,7590,0
20240214,104200,111564190,7590,7630,7630,7590,100
20240214,104100,110803180,7640,7640,7640,7640,5
20240214,104000,110764980,7670,7670,7670,7670,0
20240214,103900,110764980,7670,7670,7670,7670,0
20240214,103800,110764980,7670,7670,7670,7670,0
20240214,103700,110764980,7670,7670,7670,7670,0
20240214,103600,110764980,7670,7670,7670,7670,0
20240214,103500,110764980,7670,7670,7670,7670,1
20240214,103400,110757310,7660,7660,7660,7660,0
20240214,103300,110757310,7660,7660,7660,7660,0
20240214,103200,110757310,7660,7640,7660,7580,1421
20240214,103100,99975280,7660,7660,7660,7660,0
20240214,103000,99975280,7660,7660,7660,7660,0
20240214,102900,99975280,7660,7660,7660,7660,0
20240214,102800,99975280,7660,7670,7670,7660,101
20240214,102700,99201600,7680,7680,7680,7680,0
20240214,102600,99201600,7680,7680,7680,7680,97
20240214,102500,98456640,7680,7680,7680,7680,0
20240214,102400,98456640,7680,7680,7680,7680,2
20240214,102300,98441280,7710,7690,7710,7690,1197
20240214,102200,89224450,7610,7670,7690,7610,1933
20240214,102100,74393880,7670,7670,7670,7670,0
20240214,102000,74393880,7670,7670,7670,7670,200
20240214,101900,72859880,7670,7670,7670,7670,0
20240214,101800,72859880,7670,7670,7670,7670,0
20240214,101700,72859880,7670,7600,7670,7600,3807
20240214,101600,43799100,7600,7600,7600,7600,200
20240214,101500,42279100,7570,7570,7570,7570,0
20240214,101400,42279100,7570,7570,7570,7570,0
20240214,101300,42279100,7570,7570,7570,7570,0
20240214,101200,42279100,7570,7580,7580,7570,133
20240214,101100,41271290,7600,7600,7600,7600,20
20240214,101000,41119290,7590,7590,7590,7590,0
20240214,100900,41119290,7590,7590,7590,7590,0
20240214,100800,41119290,7590,7590,7590,7590,2
20240214,100700,41104110,7590,7590,7590,7590,0
20240214,100600,41104110,7590,7590,7590,7590,1
20240214,100500,41096520,7610,7600,7610,7600,20
20240214,100400,40944450,7610,7610,7610,7610,0
20240214,100300,40944450,7610,7600,7620,7600,210
20240214,100200,39346300,7600,7600,7600,7600,301
20240214,100100,37058700,7600,7590,7600,7560,613
20240214,100000,32401280,7590,7520,7590,7520,759
20240214,095900,26656700,7510,7510,7510,7510,0
20240214,095800,26656700,7510,7490,7510,7490,593
20240214,095700,22213220,7450,7450,7450,7450,0
20240214,095600,22213220,7450,7450,7450,7450,0
20240214,095500,22213220,7450,7450,7450,7450,1000
20240214,095400,14763220,7500,7500,7500,7500,0
20240214,095300,14763220,7500,7500,7500,7500,0
20240214,095200,14763220,7500,7500,7500,7500,0
20240214,095100,14763220,7500,7500,7500,7500,0
20240214,095000,14763220,7500,7500,7500,7500,0
20240214,094900,14763220,7500,7500,7500,7500,2
20240214,094800,14748220,7450,7450,7450,7450,0
20240214,094700,14748220,7450,7450,7450,7450,100
20240214,094600,14003220,7430,7460,7460,7430,200
20240214,094500,12513770,7460,7470,7470,7460,300
20240214,094400,10274510,7500,7500,7500,7500,0
20240214,094300,10274510,7500,7500,7500,7500,0
20240214,094200,10274510,7500,7500,7500,7500,0
20240214,094100,10274510,7500,7500,7500,7500,0
20240214,094000,10274510,7500,7480,7500,7480,12
20240214,093900,10184730,7460,7460,7460,7460,0
20240214,093800,10184730,7460,7460,7460,7460,0
20240214,093700,10184730,7460,7460,7460,7460,0
20240214,093600,10184730,7460,7460,7460,7460,1
20240214,093500,10177270,7460,7460,7460,7460,0
20240214,093400,10177270,7460,7460,7460,7460,0
20240214,093300,10177270,7460,7460,7460,7460,0
20240214,093200,10177270,7460,7460,7460,7460,214
20240214,093100,8580830,7460,7460,7460,7460,0
20240214,093000,8580830,7460,7460,7460,7460,10
20240214,092900,8506230,7450,7450,7450,7450,101
20240214,092800,7753780,7460,7460,7460,7460,0
20240214,092700,7753780,7460,7450,7460,7440,48
20240214,092600,7396370,7460,7460,7460,7460,50
20240214,092500,7023370,7470,7470,7470,7470,4
20240214,092400,6993490,7470,7470,7470,7470,2
20240214,092300,6978550,7460,7460,7460,7460,52
20240214,092200,6590630,7480,7480,7480,7480,0
20240214,092100,6590630,7480,7480,7480,7480,0
20240214,092000,6590630,7480,7480,7480,7480,0
20240214,091900,6590630,7480,7480,7480,7480,120
20240214,091800,5693030,7480,7480,7480,7480,40
20240214,091700,5393830,7480,7480,7480,7480,0
20240214,091600,5393830,7480,7480,7480,7480,0
20240214,091500,5393830,7480,7480,7480,7480,7
20240214,091400,5341470,7510,7510,7510,7510,0
20240214,091300,5341470,7510,7500,7510,7500,3
20240214,091200,5318960,7510,7510,7510,7510,0
20240214,091100,5318960,7510,7510,7510,7510,11
20240214,091000,5236350,7450,7450,7450,7450,0
20240214,090900,5236350,7450,7460,7460,7450,215
20240214,090800,3633690,7460,7550,7550,7460,9
20240214,090700,3565830,7550,7550,7550,7550,2
20240214,090600,3550730,7550,7550,7550,7550,1
20240214,090500,3543180,7580,7580,7580,7580,0
20240214,090400,3543180,7580,7450,7580,7450,165
20240214,090300,2298890,7450,7450,7450,7450,1
20240214,090200,2291440,7450,7450,7450,7450,2
20240214,090100,2276540,7390,7400,7400,7390,233
20240214,090000,554250,7390,7390,7390,7390,75