stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,201800,229523850,7530,7530,7530,7530,500
20240215,201700,229523850,7530,7530,7530,7530,0
20240215,201600,229523850,7530,7530,7530,7530,0
20240215,201500,229523850,7530,7530,7530,7530,0
20240215,201400,229523850,7530,7530,7530,7530,0
20240215,201300,229523850,7530,7530,7530,7530,0
20240215,201200,229523850,7530,7530,7530,7530,0
20240215,201100,229523850,7530,7530,7530,7530,0
20240215,201000,229523850,7530,7530,7530,7530,0
20240215,200900,229523850,7530,7530,7530,7530,0
20240215,200800,229523850,7530,7530,7530,7530,0
20240215,200700,229523850,7530,7530,7530,7530,0
20240215,200600,229523850,7530,7530,7530,7530,0
20240215,200500,229523850,7530,7530,7530,7530,0
20240215,200400,229523850,7530,7530,7530,7530,0
20240215,200300,229523850,7530,7530,7530,7530,0
20240215,200200,229523850,7530,7530,7530,7530,0
20240215,200100,229523850,7530,7530,7530,7530,0
20240215,200000,229523850,7530,7530,7530,7530,0
20240215,195900,229523850,7530,7530,7530,7530,0
20240215,195800,229523850,7530,7530,7530,7530,0
20240215,195700,229523850,7530,7530,7530,7530,0
20240215,195600,229523850,7530,7530,7530,7530,0
20240215,195500,229523850,7530,7530,7530,7530,0
20240215,195400,229523850,7530,7530,7530,7530,0
20240215,195300,229523850,7530,7530,7530,7530,0
20240215,195200,229523850,7530,7530,7530,7530,0
20240215,195100,229523850,7530,7530,7530,7530,0
20240215,195000,229523850,7530,7530,7530,7530,0
20240215,194900,229523850,7530,7530,7530,7530,0
20240215,194800,229523850,7530,7530,7530,7530,500
20240215,194700,229523850,7530,7530,7530,7530,0
20240215,194600,229523850,7530,7530,7530,7530,0
20240215,194500,229523850,7530,7530,7530,7530,0
20240215,194400,229523850,7530,7530,7530,7530,0
20240215,194300,229523850,7530,7530,7530,7530,0
20240215,194200,229523850,7530,7530,7530,7530,0
20240215,194100,229523850,7530,7530,7530,7530,0
20240215,194000,229523850,7530,7530,7530,7530,0
20240215,193900,229523850,7530,7530,7530,7530,0
20240215,193800,229523850,7530,7530,7530,7530,0
20240215,193700,229523850,7530,7530,7530,7530,0
20240215,193600,229523850,7530,7530,7530,7530,0
20240215,193500,229523850,7530,7530,7530,7530,0
20240215,193400,229523850,7530,7530,7530,7530,0
20240215,193300,229523850,7530,7530,7530,7530,0
20240215,193200,229523850,7530,7530,7530,7530,0
20240215,193100,229523850,7530,7530,7530,7530,0
20240215,193000,229523850,7530,7530,7530,7530,0
20240215,192900,229523850,7530,7530,7530,7530,0
20240215,192800,229523850,7530,7530,7530,7530,0
20240215,192700,229523850,7530,7530,7530,7530,0
20240215,192600,229523850,7530,7530,7530,7530,0
20240215,192500,229523850,7530,7530,7530,7530,0
20240215,192400,229523850,7530,7530,7530,7530,0
20240215,192300,229523850,7530,7530,7530,7530,0
20240215,192200,229523850,7530,7530,7530,7530,0
20240215,192100,229523850,7530,7530,7530,7530,0
20240215,192000,229523850,7530,7530,7530,7530,0
20240215,191900,229523850,7530,7530,7530,7530,0
20240215,191800,229523850,7530,7530,7530,7530,500
20240215,191700,229523850,7530,7530,7530,7530,0
20240215,191600,229523850,7530,7530,7530,7530,0
20240215,191500,229523850,7530,7530,7530,7530,0
20240215,191400,229523850,7530,7530,7530,7530,0
20240215,191300,229523850,7530,7530,7530,7530,0
20240215,191200,229523850,7530,7530,7530,7530,0
20240215,191100,229523850,7530,7530,7530,7530,0
20240215,191000,229523850,7530,7530,7530,7530,0
20240215,190900,229523850,7530,7530,7530,7530,0
20240215,190800,229523850,7530,7530,7530,7530,0
20240215,190700,229523850,7530,7530,7530,7530,0
20240215,190600,229523850,7530,7530,7530,7530,0
20240215,190500,229523850,7530,7530,7530,7530,0
20240215,190400,229523850,7530,7530,7530,7530,0
20240215,190300,229523850,7530,7530,7530,7530,0
20240215,190200,229523850,7530,7530,7530,7530,0
20240215,190100,229523850,7530,7530,7530,7530,0
20240215,190000,229523850,7530,7530,7530,7530,0
20240215,185900,229523850,7530,7530,7530,7530,0
20240215,185800,229523850,7530,7530,7530,7530,0
20240215,185700,229523850,7530,7530,7530,7530,0
20240215,185600,229523850,7530,7530,7530,7530,0
20240215,185500,229523850,7530,7530,7530,7530,0
20240215,185400,229523850,7530,7530,7530,7530,0
20240215,185300,229523850,7530,7530,7530,7530,0
20240215,185200,229523850,7530,7530,7530,7530,0
20240215,185100,229523850,7530,7530,7530,7530,0
20240215,185000,229523850,7530,7530,7530,7530,0
20240215,184900,229523850,7530,7530,7530,7530,0
20240215,184800,229523850,7530,7530,7530,7530,500
20240215,184700,229523850,7530,7530,7530,7530,0
20240215,184600,229523850,7530,7530,7530,7530,0
20240215,184500,229523850,7530,7530,7530,7530,0
20240215,184400,229523850,7530,7530,7530,7530,0
20240215,184300,229523850,7530,7530,7530,7530,0
20240215,184200,229523850,7530,7530,7530,7530,0
20240215,184100,229523850,7530,7530,7530,7530,0
20240215,184000,229523850,7530,7530,7530,7530,0
20240215,183900,229523850,7530,7530,7530,7530,0
20240215,183800,229523850,7530,7530,7530,7530,0
20240215,183700,229523850,7530,7530,7530,7530,0
20240215,183600,229523850,7530,7530,7530,7530,0
20240215,183500,229523850,7530,7530,7530,7530,0
20240215,183400,229523850,7530,7530,7530,7530,0
20240215,183300,229523850,7530,7530,7530,7530,0
20240215,183200,229523850,7530,7530,7530,7530,0
20240215,183100,229523850,7530,7530,7530,7530,0
20240215,183000,229523850,7530,7530,7530,7530,0
20240215,182900,229523850,7530,7530,7530,7530,0
20240215,182800,229523850,7530,7530,7530,7530,0
20240215,182700,229523850,7530,7530,7530,7530,0
20240215,182600,229523850,7530,7530,7530,7530,0
20240215,182500,229523850,7530,7530,7530,7530,0
20240215,182400,229523850,7530,7530,7530,7530,0
20240215,182300,229523850,7530,7530,7530,7530,0
20240215,182200,229523850,7530,7530,7530,7530,0
20240215,182100,229523850,7530,7530,7530,7530,0
20240215,182000,229523850,7530,7530,7530,7530,0
20240215,181900,229523850,7530,7530,7530,7530,0
20240215,181800,229523850,7530,7530,7530,7530,500
20240215,181700,229523850,7530,7530,7530,7530,0
20240215,181600,229523850,7530,7530,7530,7530,0
20240215,181500,229523850,7530,7530,7530,7530,0
20240215,181400,229523850,7530,7530,7530,7530,0
20240215,181300,229523850,7530,7530,7530,7530,0
20240215,181200,229523850,7530,7530,7530,7530,0
20240215,181100,229523850,7530,7530,7530,7530,0
20240215,181000,229523850,7530,7530,7530,7530,0
20240215,180900,229523850,7530,7530,7530,7530,0
20240215,180800,229523850,7530,7530,7530,7530,0
20240215,180700,229523850,7530,7530,7530,7530,0
20240215,180600,229523850,7530,7530,7530,7530,0
20240215,180500,229523850,7530,7530,7530,7530,0
20240215,180400,229523850,7530,7530,7530,7530,0
20240215,180300,229523850,7530,7530,7530,7530,0
20240215,180200,229523850,7530,7530,7530,7530,0
20240215,180100,229523850,7530,7530,7530,7530,0
20240215,180000,229523850,7530,7530,7530,7530,0
20240215,175900,229523850,7530,7530,7530,7530,0
20240215,175800,229523850,7530,7530,7530,7530,0
20240215,175700,229523850,7530,7530,7530,7530,0
20240215,175600,229523850,7530,7530,7530,7530,0
20240215,175500,229523850,7530,7530,7530,7530,0
20240215,175400,229523850,7530,7530,7530,7530,0
20240215,175300,229523850,7530,7530,7530,7530,0
20240215,175200,229523850,7530,7530,7530,7530,0
20240215,175100,229523850,7530,7530,7530,7530,0
20240215,175000,229523850,7530,7530,7530,7530,0
20240215,174900,229523850,7530,7530,7530,7530,0
20240215,174800,229523850,7530,7530,7530,7530,500
20240215,174700,229523850,7530,7530,7530,7530,0
20240215,174600,229523850,7530,7530,7530,7530,0
20240215,174500,229523850,7530,7530,7530,7530,0
20240215,174400,229523850,7530,7530,7530,7530,0
20240215,174300,229523850,7530,7530,7530,7530,0
20240215,174200,229523850,7530,7530,7530,7530,0
20240215,174100,229523850,7530,7530,7530,7530,0
20240215,174000,229523850,7530,7530,7530,7530,0
20240215,173900,229523850,7530,7530,7530,7530,0
20240215,173800,229523850,7530,7530,7530,7530,0
20240215,173700,229523850,7530,7530,7530,7530,0
20240215,173600,229523850,7530,7530,7530,7530,0
20240215,173500,229523850,7530,7530,7530,7530,0
20240215,173400,229523850,7530,7530,7530,7530,0
20240215,173300,229523850,7530,7530,7530,7530,0
20240215,173200,229523850,7530,7530,7530,7530,0
20240215,173100,229523850,7530,7530,7530,7530,0
20240215,173000,229523850,7530,7530,7530,7530,0
20240215,172900,229523850,7530,7530,7530,7530,0
20240215,172800,229523850,7530,7530,7530,7530,0
20240215,172700,229523850,7530,7530,7530,7530,0
20240215,172600,229523850,7530,7530,7530,7530,0
20240215,172500,229523850,7530,7530,7530,7530,0
20240215,172400,229523850,7530,7530,7530,7530,0
20240215,172300,229523850,7530,7530,7530,7530,0
20240215,172200,229523850,7530,7530,7530,7530,0
20240215,172100,229523850,7530,7530,7530,7530,0
20240215,172000,229523850,7530,7530,7530,7530,0
20240215,171900,229523850,7530,7530,7530,7530,0
20240215,171800,229523850,7530,7530,7530,7530,500
20240215,171700,229523850,7530,7530,7530,7530,0
20240215,171600,229523850,7530,7530,7530,7530,0
20240215,171500,229523850,7530,7530,7530,7530,0
20240215,171400,229523850,7530,7530,7530,7530,0
20240215,171300,229523850,7530,7530,7530,7530,0
20240215,171200,229523850,7530,7530,7530,7530,0
20240215,171100,229523850,7530,7530,7530,7530,0
20240215,171000,229523850,7530,7530,7530,7530,0
20240215,170900,229523850,7530,7530,7530,7530,0
20240215,170800,229523850,7530,7530,7530,7530,0
20240215,170700,229523850,7530,7530,7530,7530,0
20240215,170600,229523850,7530,7530,7530,7530,0
20240215,170500,229523850,7530,7530,7530,7530,0
20240215,170400,229523850,7530,7530,7530,7530,0
20240215,170300,229523850,7530,7530,7530,7530,0
20240215,170200,229523850,7530,7530,7530,7530,0
20240215,170100,229523850,7530,7530,7530,7530,0
20240215,170000,229523850,7530,7530,7530,7530,0
20240215,165900,229523850,7530,7530,7530,7530,0
20240215,165800,229523850,7530,7530,7530,7530,0
20240215,165700,229523850,7530,7530,7530,7530,0
20240215,165600,229523850,7530,7530,7530,7530,0
20240215,165500,229523850,7530,7530,7530,7530,0
20240215,165400,229523850,7530,7530,7530,7530,0
20240215,165300,229523850,7530,7530,7530,7530,0
20240215,165200,229523850,7530,7530,7530,7530,0
20240215,165100,229523850,7530,7530,7530,7530,0
20240215,165000,229523850,7530,7530,7530,7530,0
20240215,164900,229523850,7530,7530,7530,7530,0
20240215,164800,229523850,7530,7530,7530,7530,500
20240215,164700,229523850,7530,7530,7530,7530,0
20240215,164600,229523850,7530,7530,7530,7530,0
20240215,164500,229523850,7530,7530,7530,7530,0
20240215,164400,229523850,7530,7530,7530,7530,0
20240215,164300,229523850,7530,7530,7530,7530,0
20240215,164200,229523850,7530,7530,7530,7530,0
20240215,164100,229523850,7530,7530,7530,7530,0
20240215,164000,229523850,7530,7530,7530,7530,0
20240215,163900,229523850,7530,7530,7530,7530,0
20240215,163800,229523850,7530,7530,7530,7530,0
20240215,163700,229523850,7530,7530,7530,7530,0
20240215,163600,229523850,7530,7530,7530,7530,0
20240215,163500,229523850,7530,7530,7530,7530,0
20240215,163400,229523850,7530,7530,7530,7530,0
20240215,163300,229523850,7530,7530,7530,7530,0
20240215,163200,229523850,7530,7530,7530,7530,0
20240215,163100,229523850,7530,7530,7530,7530,0
20240215,163000,229523850,7530,7530,7530,7530,0
20240215,162900,229523850,7530,7530,7530,7530,0
20240215,162800,229523850,7530,7530,7530,7530,0
20240215,162700,229523850,7530,7530,7530,7530,0
20240215,162600,229523850,7530,7530,7530,7530,0
20240215,162500,229523850,7530,7530,7530,7530,0
20240215,162400,229523850,7530,7530,7530,7530,0
20240215,162300,229523850,7530,7530,7530,7530,0
20240215,162200,229523850,7530,7530,7530,7530,0
20240215,162100,229523850,7530,7530,7530,7530,0
20240215,162000,229523850,7530,7530,7530,7530,0
20240215,161900,229523850,7530,7530,7530,7530,0
20240215,161800,229523850,7530,7530,7530,7530,500
20240215,161700,229523850,7530,7530,7530,7530,0
20240215,161600,229523850,7530,7530,7530,7530,0
20240215,161500,229523850,7530,7530,7530,7530,0
20240215,161400,229523850,7530,7530,7530,7530,0
20240215,161300,229523850,7530,7530,7530,7530,0
20240215,161200,229523850,7530,7530,7530,7530,0
20240215,161100,229523850,7530,7530,7530,7530,0
20240215,161000,229523850,7530,7530,7530,7530,0
20240215,160900,229523850,7530,7530,7530,7530,0
20240215,160800,229523850,7530,7530,7530,7530,0
20240215,160700,229523850,7530,7530,7530,7530,0
20240215,160600,229523850,7530,7530,7530,7530,0
20240215,160500,229523850,7530,7530,7530,7530,0
20240215,160400,229523850,7530,7530,7530,7530,0
20240215,160300,229523850,7530,7530,7530,7530,0
20240215,160200,229523850,7530,7530,7530,7530,0
20240215,160100,229523850,7530,7530,7530,7530,0
20240215,160000,229523850,7530,7530,7530,7530,0
20240215,155900,229523850,7530,7530,7530,7530,0
20240215,155800,229523850,7530,7530,7530,7530,0
20240215,155700,229523850,7530,7530,7530,7530,0
20240215,155600,229523850,7530,7530,7530,7530,0
20240215,155500,229523850,7530,7530,7530,7530,0
20240215,155400,229523850,7530,7530,7530,7530,0
20240215,155300,229523850,7530,7530,7530,7530,0
20240215,155200,229523850,7530,7530,7530,7530,0
20240215,155100,229523850,7530,7530,7530,7530,0
20240215,155000,229523850,7530,7530,7530,7530,0
20240215,154900,229523850,7530,7530,7530,7530,0
20240215,154800,229523850,7530,7530,7530,7530,500
20240215,154700,229523850,7530,7530,7530,7530,0
20240215,154600,229523850,7530,7530,7530,7530,0
20240215,154500,229523850,7530,7530,7530,7530,0
20240215,154400,229523850,7530,7530,7530,7530,0
20240215,154300,229523850,7530,7530,7530,7530,0
20240215,154200,229523850,7530,7530,7530,7530,0
20240215,154100,229523850,7530,7530,7530,7530,0
20240215,154000,229523850,7530,7530,7530,7530,0
20240215,153900,229523850,7530,7530,7530,7530,0
20240215,153800,229523850,7530,7530,7530,7530,0
20240215,153700,229523850,7530,7530,7530,7530,0
20240215,153600,229523850,7530,7530,7530,7530,0
20240215,153500,229523850,7530,7530,7530,7530,0
20240215,153400,229523850,7530,7530,7530,7530,0
20240215,153300,229523850,7530,7530,7530,7530,0
20240215,153200,229523850,7530,7530,7530,7530,0
20240215,153100,229523850,7530,7530,7530,7530,0
20240215,153000,229523850,7530,7530,7530,7530,500
20240215,152900,225758850,7550,7550,7550,7550,0
20240215,152800,225758850,7550,7550,7550,7550,0
20240215,152700,225758850,7550,7550,7550,7550,0
20240215,152600,225758850,7550,7550,7550,7550,0
20240215,152500,225758850,7550,7550,7550,7550,0
20240215,152400,225758850,7550,7550,7550,7550,0
20240215,152300,225758850,7550,7550,7550,7550,0
20240215,152200,225758850,7550,7550,7550,7550,0
20240215,152100,225758850,7550,7550,7550,7550,0
20240215,152000,225758850,7550,7550,7550,7550,0
20240215,151900,225758850,7550,7550,7550,7550,0
20240215,151800,225758850,7550,7550,7550,7550,0
20240215,151700,225758850,7550,7570,7570,7550,32
20240215,151600,225516960,7600,7600,7600,7600,0
20240215,151500,225516960,7600,7600,7600,7600,1
20240215,151400,225509360,7560,7590,7590,7560,583
20240215,151300,221095760,7600,7600,7600,7600,0
20240215,151200,221095760,7600,7600,7600,7600,10
20240215,151100,221019760,7600,7600,7600,7600,200
20240215,151000,219499760,7590,7590,7590,7590,0
20240215,150900,219499760,7590,7590,7590,7590,8
20240215,150800,219439040,7600,7590,7600,7590,12
20240215,150700,219347920,7600,7600,7600,7600,0
20240215,150600,219347920,7600,7600,7600,7600,102
20240215,150500,218572720,7610,7610,7610,7610,0
20240215,150400,218572720,7610,7620,7620,7610,15
20240215,150300,218458550,7650,7650,7650,7650,0
20240215,150200,218458550,7650,7620,7650,7620,1320
20240215,150100,208369020,7650,7650,7650,7650,0
20240215,150000,208369020,7650,7650,7650,7650,0
20240215,145900,208369020,7650,7650,7650,7650,0
20240215,145800,208369020,7650,7650,7650,7650,0
20240215,145700,208369020,7650,7650,7650,7650,0
20240215,145600,208369020,7650,7650,7650,7650,0
20240215,145500,208369020,7650,7650,7650,7650,0
20240215,145400,208369020,7650,7650,7650,7650,0
20240215,145300,208369020,7650,7650,7650,7650,0
20240215,145200,208369020,7650,7650,7650,7650,0
20240215,145100,208369020,7650,7650,7650,7650,0
20240215,145000,208369020,7650,7650,7650,7650,10
20240215,144900,208292520,7640,7640,7640,7640,5
20240215,144800,208254320,7640,7640,7640,7640,100
20240215,144700,207490320,7640,7640,7640,7640,50
20240215,144600,207108320,7640,7640,7640,7640,55
20240215,144500,206688120,7650,7630,7650,7630,99
20240215,144400,205931730,7640,7640,7640,7640,30
20240215,144300,205702530,7650,7650,7650,7650,0
20240215,144200,205702530,7650,7650,7650,7650,0
20240215,144100,205702530,7650,7650,7650,7650,0
20240215,144000,205702530,7650,7650,7650,7650,0
20240215,143900,205702530,7650,7650,7650,7650,0
20240215,143800,205702530,7650,7650,7650,7650,0
20240215,143700,205702530,7650,7650,7650,7650,0
20240215,143600,205702530,7650,7650,7650,7650,0
20240215,143500,205702530,7650,7650,7650,7650,0
20240215,143400,205702530,7650,7650,7650,7650,0
20240215,143300,205702530,7650,7650,7650,7650,0
20240215,143200,205702530,7650,7650,7650,7650,0
20240215,143100,205702530,7650,7650,7650,7650,0
20240215,143000,205702530,7650,7650,7650,7650,0
20240215,142900,205702530,7650,7650,7650,7650,0
20240215,142800,205702530,7650,7650,7650,7650,0
20240215,142700,205702530,7650,7650,7650,7650,0
20240215,142600,205702530,7650,7650,7650,7650,0
20240215,142500,205702530,7650,7650,7650,7650,0
20240215,142400,205702530,7650,7650,7650,7650,0
20240215,142300,205702530,7650,7650,7650,7650,0
20240215,142200,205702530,7650,7650,7650,7650,0
20240215,142100,205702530,7650,7650,7650,7650,0
20240215,142000,205702530,7650,7650,7650,7650,0
20240215,141900,205702530,7650,7650,7650,7650,0
20240215,141800,205702530,7650,7650,7650,7650,0
20240215,141700,205702530,7650,7650,7650,7650,0
20240215,141600,205702530,7650,7650,7650,7650,0
20240215,141500,205702530,7650,7650,7650,7650,0
20240215,141400,205702530,7650,7650,7650,7650,0
20240215,141300,205702530,7650,7650,7650,7650,0
20240215,141200,205702530,7650,7650,7650,7650,0
20240215,141100,205702530,7650,7650,7650,7650,0
20240215,141000,205702530,7650,7650,7650,7650,0
20240215,140900,205702530,7650,7650,7650,7650,0
20240215,140800,205702530,7650,7650,7650,7650,1
20240215,140700,205694880,7640,7640,7640,7640,0
20240215,140600,205694880,7640,7640,7640,7640,0
20240215,140500,205694880,7640,7640,7640,7640,0
20240215,140400,205694880,7640,7640,7640,7640,0
20240215,140300,205694880,7640,7640,7640,7640,0
20240215,140200,205694880,7640,7640,7640,7640,0
20240215,140100,205694880,7640,7640,7640,7640,0
20240215,140000,205694880,7640,7640,7640,7640,2
20240215,135900,205679600,7630,7630,7630,7630,0
20240215,135800,205679600,7630,7640,7640,7630,52
20240215,135700,205282340,7640,7640,7640,7640,19
20240215,135600,205137180,7630,7630,7630,7630,0
20240215,135500,205137180,7630,7630,7630,7630,0
20240215,135400,205137180,7630,7630,7630,7630,0
20240215,135300,205137180,7630,7630,7630,7630,0
20240215,135200,205137180,7630,7630,7630,7630,0
20240215,135100,205137180,7630,7630,7630,7630,0
20240215,135000,205137180,7630,7630,7630,7630,0
20240215,134900,205137180,7630,7630,7630,7630,1
20240215,134800,205129550,7610,7610,7610,7610,167
20240215,134700,203858680,7620,7620,7620,7620,3
20240215,134600,203835820,7620,7630,7640,7620,27
20240215,134500,203630010,7620,7630,7630,7620,57
20240215,134400,203195560,7640,7630,7640,7630,30
20240215,134300,202966480,7640,7650,7660,7630,26
20240215,134200,202767890,7660,7630,7660,7630,68
20240215,134100,202248980,7630,7640,7640,7630,32
20240215,134000,202004570,7640,7650,7650,7640,22
20240215,133900,201836280,7650,7660,7660,7650,16
20240215,133800,201713750,7680,7670,7680,7670,3
20240215,133700,201690720,7720,7720,7720,7720,0
20240215,133600,201690720,7720,7720,7720,7720,0
20240215,133500,201690720,7720,7720,7720,7720,0
20240215,133400,201690720,7720,7720,7720,7720,0
20240215,133300,201690720,7720,7720,7720,7720,0
20240215,133200,201690720,7720,7720,7720,7720,4
20240215,133100,201659840,7730,7730,7730,7730,0
20240215,133000,201659840,7730,7730,7730,7730,0
20240215,132900,201659840,7730,7730,7730,7730,0
20240215,132800,201659840,7730,7730,7730,7730,0
20240215,132700,201659840,7730,7730,7730,7730,0
20240215,132600,201659840,7730,7730,7730,7730,0
20240215,132500,201659840,7730,7730,7730,7730,5
20240215,132400,201621190,7740,7740,7740,7740,0
20240215,132300,201621190,7740,7740,7740,7740,0
20240215,132200,201621190,7740,7740,7740,7740,0
20240215,132100,201621190,7740,7740,7740,7740,0
20240215,132000,201621190,7740,7740,7740,7740,44
20240215,131900,201280630,7740,7740,7740,7740,0
20240215,131800,201280630,7740,7740,7740,7740,0
20240215,131700,201280630,7740,7710,7740,7690,1508
20240215,131600,189642310,7710,7710,7710,7710,826
20240215,131500,183273850,7710,7690,7710,7690,3071
20240215,131400,159637810,7690,7690,7690,7690,0
20240215,131300,159637810,7690,7640,7690,7640,857
20240215,131200,153082060,7670,7630,7670,7630,2394
20240215,131100,134766110,7630,7630,7630,7630,40
20240215,131000,134460910,7630,7630,7630,7630,100
20240215,130900,133697910,7630,7620,7630,7620,300
20240215,130800,131409320,7630,7630,7630,7630,0
20240215,130700,131409320,7630,7630,7630,7630,0
20240215,130600,131409320,7630,7630,7630,7630,0
20240215,130500,131409320,7630,7630,7630,7630,0
20240215,130400,131409320,7630,7630,7630,7630,0
20240215,130300,131409320,7630,7630,7630,7630,0
20240215,130200,131409320,7630,7630,7630,7630,0
20240215,130100,131409320,7630,7630,7630,7630,0
20240215,130000,131409320,7630,7630,7630,7630,0
20240215,125900,131409320,7630,7620,7630,7620,310
20240215,125800,129045320,7620,7620,7620,7620,0
20240215,125700,129045320,7620,7620,7620,7620,0
20240215,125600,129045320,7620,7620,7620,7620,1
20240215,125500,129037700,7600,7600,7600,7600,0
20240215,125400,129037700,7600,7600,7600,7600,0
20240215,125300,129037700,7600,7600,7600,7600,0
20240215,125200,129037700,7600,7600,7600,7600,0
20240215,125100,129037700,7600,7600,7600,7600,0
20240215,125000,129037700,7600,7600,7600,7600,120
20240215,124900,128125700,7620,7620,7620,7620,1
20240215,124800,128118080,7630,7630,7630,7630,0
20240215,124700,128118080,7630,7630,7630,7630,0
20240215,124600,128118080,7630,7630,7630,7630,0
20240215,124500,128118080,7630,7630,7630,7630,0
20240215,124400,128118080,7630,7600,7630,7600,1007
20240215,124300,120447760,7600,7600,7600,7600,0
20240215,124200,120447760,7600,7590,7600,7590,156
20240215,124100,119262410,7590,7590,7590,7590,0
20240215,124000,119262410,7590,7590,7590,7590,4
20240215,123900,119232050,7590,7580,7590,7580,3
20240215,123800,119209300,7580,7580,7580,7580,2
20240215,123700,119194140,7580,7580,7580,7580,3
20240215,123600,119171400,7580,7580,7580,7580,2
20240215,123500,119156240,7580,7580,7580,7580,4
20240215,123400,119125920,7580,7580,7580,7580,5
20240215,123300,119088020,7570,7570,7570,7570,0
20240215,123200,119088020,7570,7570,7570,7570,0
20240215,123100,119088020,7570,7570,7570,7570,0
20240215,123000,119088020,7570,7570,7570,7570,21
20240215,122900,118929050,7570,7570,7570,7570,0
20240215,122800,118929050,7570,7560,7570,7560,15
20240215,122700,118815640,7560,7560,7560,7560,31
20240215,122600,118581280,7560,7570,7570,7560,122
20240215,122500,117658780,7570,7580,7580,7570,500
20240215,122400,113872990,7600,7590,7600,7590,5
20240215,122300,113835030,7590,7590,7600,7590,301
20240215,122200,111548020,7590,7590,7590,7590,2
20240215,122100,111532840,7590,7590,7590,7590,3
20240215,122000,111510070,7590,7590,7590,7590,0
20240215,121900,111510070,7590,7590,7590,7590,5
20240215,121800,111472120,7590,7590,7590,7590,0
20240215,121700,111472120,7590,7590,7590,7590,0
20240215,121600,111472120,7590,7590,7590,7590,0
20240215,121500,111472120,7590,7590,7590,7590,0
20240215,121400,111472120,7590,7590,7590,7590,0
20240215,121300,111472120,7590,7590,7590,7590,0
20240215,121200,111472120,7590,7590,7590,7590,0
20240215,121100,111472120,7590,7590,7590,7590,0
20240215,121000,111472120,7590,7590,7590,7590,5
20240215,120900,111434170,7590,7590,7590,7590,0
20240215,120800,111434170,7590,7590,7590,7590,0
20240215,120700,111434170,7590,7590,7590,7590,0
20240215,120600,111434170,7590,7590,7590,7590,0
20240215,120500,111434170,7590,7590,7590,7590,0
20240215,120400,111434170,7590,7590,7590,7590,0
20240215,120300,111434170,7590,7590,7590,7590,0
20240215,120200,111434170,7590,7590,7590,7590,0
20240215,120100,111434170,7590,7590,7590,7590,0
20240215,120000,111434170,7590,7590,7590,7590,0
20240215,115900,111434170,7590,7590,7590,7590,0
20240215,115800,111434170,7590,7590,7590,7590,0
20240215,115700,111434170,7590,7590,7590,7590,0
20240215,115600,111434170,7590,7590,7590,7590,0
20240215,115500,111434170,7590,7590,7590,7590,0
20240215,115400,111434170,7590,7590,7590,7590,0
20240215,115300,111434170,7590,7590,7590,7590,0
20240215,115200,111434170,7590,7590,7590,7590,0
20240215,115100,111434170,7590,7590,7590,7590,0
20240215,115000,111434170,7590,7590,7590,7590,0
20240215,114900,111434170,7590,7590,7590,7590,0
20240215,114800,111434170,7590,7590,7590,7590,0
20240215,114700,111434170,7590,7590,7590,7590,0
20240215,114600,111434170,7590,7590,7590,7590,0
20240215,114500,111434170,7590,7590,7590,7590,0
20240215,114400,111434170,7590,7590,7590,7590,0
20240215,114300,111434170,7590,7590,7590,7590,0
20240215,114200,111434170,7590,7590,7590,7590,0
20240215,114100,111434170,7590,7590,7590,7590,0
20240215,114000,111434170,7590,7590,7590,7590,0
20240215,113900,111434170,7590,7590,7590,7590,14
20240215,113800,111327910,7570,7570,7570,7570,0
20240215,113700,111327910,7570,7570,7570,7570,0
20240215,113600,111327910,7570,7570,7570,7570,0
20240215,113500,111327910,7570,7570,7570,7570,0
20240215,113400,111327910,7570,7570,7570,7570,0
20240215,113300,111327910,7570,7570,7570,7570,0
20240215,113200,111327910,7570,7570,7570,7570,0
20240215,113100,111327910,7570,7570,7570,7570,0
20240215,113000,111327910,7570,7570,7570,7570,0
20240215,112900,111327910,7570,7570,7570,7570,0
20240215,112800,111327910,7570,7570,7570,7570,0
20240215,112700,111327910,7570,7570,7570,7570,0
20240215,112600,111327910,7570,7570,7570,7570,0
20240215,112500,111327910,7570,7570,7570,7570,0
20240215,112400,111327910,7570,7570,7570,7570,11
20240215,112300,111244640,7570,7570,7570,7570,0
20240215,112200,111244640,7570,7570,7570,7570,1
20240215,112100,111237070,7560,7560,7560,7560,9
20240215,112000,111169030,7560,7560,7560,7560,9
20240215,111900,111100990,7560,7560,7560,7560,250
20240215,111800,109210990,7560,7560,7560,7560,0
20240215,111700,109210990,7560,7560,7560,7560,0
20240215,111600,109210990,7560,7560,7560,7560,0
20240215,111500,109210990,7560,7560,7560,7560,0
20240215,111400,109210990,7560,7560,7560,7560,0
20240215,111300,109210990,7560,7570,7570,7560,278
20240215,111200,107109250,7600,7600,7600,7600,0
20240215,111100,107109250,7600,7600,7600,7600,0
20240215,111000,107109250,7600,7600,7600,7600,0
20240215,110900,107109250,7600,7600,7600,7600,0
20240215,110800,107109250,7600,7600,7600,7600,0
20240215,110700,107109250,7600,7600,7600,7600,0
20240215,110600,107109250,7600,7600,7600,7600,0
20240215,110500,107109250,7600,7600,7600,7600,0
20240215,110400,107109250,7600,7600,7600,7600,0
20240215,110300,107109250,7600,7600,7600,7600,0
20240215,110200,107109250,7600,7600,7600,7600,0
20240215,110100,107109250,7600,7600,7600,7600,0
20240215,110000,107109250,7600,7600,7600,7600,0
20240215,105900,107109250,7600,7600,7600,7600,0
20240215,105800,107109250,7600,7600,7600,7600,0
20240215,105700,107109250,7600,7600,7600,7600,0
20240215,105600,107109250,7600,7600,7600,7600,0
20240215,105500,107109250,7600,7600,7600,7600,0
20240215,105400,107109250,7600,7600,7600,7600,0
20240215,105300,107109250,7600,7600,7600,7600,0
20240215,105200,107109250,7600,7600,7600,7600,0
20240215,105100,107109250,7600,7600,7600,7600,0
20240215,105000,107109250,7600,7600,7600,7600,0
20240215,104900,107109250,7600,7600,7600,7600,0
20240215,104800,107109250,7600,7600,7600,7600,0
20240215,104700,107109250,7600,7600,7600,7600,0
20240215,104600,107109250,7600,7600,7600,7600,0
20240215,104500,107109250,7600,7600,7600,7600,0
20240215,104400,107109250,7600,7600,7600,7600,0
20240215,104300,107109250,7600,7600,7600,7600,0
20240215,104200,107109250,7600,7600,7600,7600,0
20240215,104100,107109250,7600,7600,7600,7600,1
20240215,104000,107101650,7600,7600,7600,7600,0
20240215,103900,107101650,7600,7600,7600,7600,0
20240215,103800,107101650,7600,7600,7600,7600,0
20240215,103700,107101650,7600,7600,7600,7600,0
20240215,103600,107101650,7600,7600,7600,7600,0
20240215,103500,107101650,7600,7600,7600,7600,0
20240215,103400,107101650,7600,7600,7600,7600,0
20240215,103300,107101650,7600,7600,7600,7600,0
20240215,103200,107101650,7600,7600,7600,7600,0
20240215,103100,107101650,7600,7600,7600,7600,0
20240215,103000,107101650,7600,7600,7600,7600,0
20240215,102900,107101650,7600,7600,7600,7600,0
20240215,102800,107101650,7600,7600,7600,7600,0
20240215,102700,107101650,7600,7600,7600,7600,0
20240215,102600,107101650,7600,7600,7600,7600,0
20240215,102500,107101650,7600,7600,7600,7600,0
20240215,102400,107101650,7600,7600,7600,7600,0
20240215,102300,107101650,7600,7600,7600,7600,0
20240215,102200,107101650,7600,7600,7600,7600,0
20240215,102100,107101650,7600,7600,7600,7600,0
20240215,102000,107101650,7600,7600,7600,7600,657
20240215,101900,102108450,7600,7600,7600,7600,0
20240215,101800,102108450,7600,7600,7600,7600,0
20240215,101700,102108450,7600,7600,7600,7600,2
20240215,101600,102093250,7570,7580,7580,7570,825
20240215,101500,95840910,7620,7620,7620,7620,0
20240215,101400,95840910,7620,7620,7620,7620,0
20240215,101300,95840910,7620,7610,7620,7610,46
20240215,101200,95490800,7620,7620,7620,7620,0
20240215,101100,95490800,7620,7620,7620,7620,0
20240215,101000,95490800,7620,7620,7620,7620,0
20240215,100900,95490800,7620,7620,7620,7620,0
20240215,100800,95490800,7620,7620,7620,7620,0
20240215,100700,95490800,7620,7610,7620,7610,142
20240215,100600,94409770,7600,7550,7600,7550,3218
20240215,100500,70009220,7550,7550,7550,7550,0
20240215,100400,70009220,7550,7550,7550,7550,0
20240215,100300,70009220,7550,7550,7550,7550,0
20240215,100200,70009220,7550,7550,7550,7550,0
20240215,100100,70009220,7550,7550,7550,7550,1
20240215,100000,70001670,7510,7510,7510,7510,0
20240215,095900,70001670,7510,7510,7510,7510,0
20240215,095800,70001670,7510,7510,7510,7510,0
20240215,095700,70001670,7510,7510,7510,7510,0
20240215,095600,70001670,7510,7510,7510,7510,0
20240215,095500,70001670,7510,7510,7510,7510,0
20240215,095400,70001670,7510,7510,7510,7510,0
20240215,095300,70001670,7510,7510,7510,7510,0
20240215,095200,70001670,7510,7510,7510,7510,0
20240215,095100,70001670,7510,7510,7510,7510,0
20240215,095000,70001670,7510,7510,7510,7510,0
20240215,094900,70001670,7510,7510,7510,7510,0
20240215,094800,70001670,7510,7520,7520,7510,200
20240215,094700,68499500,7540,7540,7540,7540,0
20240215,094600,68499500,7540,7540,7540,7540,0
20240215,094500,68499500,7540,7540,7540,7540,43
20240215,094400,68175280,7530,7530,7530,7530,0
20240215,094300,68175280,7530,7530,7530,7530,41
20240215,094200,67866550,7540,7540,7540,7540,0
20240215,094100,67866550,7540,7530,7540,7530,20
20240215,094000,67715930,7510,7490,7510,7490,494
20240215,093900,64008330,7510,7510,7510,7510,0
20240215,093800,64008330,7510,7510,7510,7510,0
20240215,093700,64008330,7510,7510,7510,7510,0
20240215,093600,64008330,7510,7510,7510,7510,0
20240215,093500,64008330,7510,7510,7510,7510,0
20240215,093400,64008330,7510,7510,7510,7510,0
20240215,093300,64008330,7510,7510,7510,7510,0
20240215,093200,64008330,7510,7510,7510,7510,0
20240215,093100,64008330,7510,7510,7510,7510,0
20240215,093000,64008330,7510,7510,7510,7510,0
20240215,092900,64008330,7510,7510,7510,7510,0
20240215,092800,64008330,7510,7510,7510,7510,0
20240215,092700,64008330,7510,7510,7510,7510,0
20240215,092600,64008330,7510,7510,7510,7510,0
20240215,092500,64008330,7510,7510,7510,7510,0
20240215,092400,64008330,7510,7510,7510,7510,80
20240215,092300,63407530,7510,7510,7510,7510,0
20240215,092200,63407530,7510,7510,7510,7510,0
20240215,092100,63407530,7510,7510,7510,7510,22
20240215,092000,63242310,7510,7510,7510,7510,102
20240215,091900,62476290,7510,7510,7510,7510,2
20240215,091800,62461270,7500,7500,7500,7500,418
20240215,091700,59326270,7480,7540,7560,7430,5239
20240215,091600,20194870,7570,7570,7570,7570,0
20240215,091500,20194870,7570,7570,7570,7570,0
20240215,091400,20194870,7570,7570,7570,7570,0
20240215,091300,20194870,7570,7570,7570,7570,23
20240215,091200,20020760,7580,7580,7580,7580,0
20240215,091100,20020760,7580,7550,7580,7550,80
20240215,091000,19415450,7550,7550,7550,7550,0
20240215,090900,19415450,7550,7580,7600,7510,552
20240215,090800,15258170,7600,7570,7600,7500,1095
20240215,090700,7014390,7580,7580,7580,7580,0
20240215,090600,7014390,7580,7590,7590,7580,60
20240215,090500,6559010,7550,7530,7590,7530,215
20240215,090400,4934720,7530,7530,7530,7530,152
20240215,090300,3790160,7530,7580,7580,7530,500
20240215,090200,15180,7590,7590,7590,7590,2
20240215,090100,0,7600,7600,7600,7600,0
20240215,090000,0,7600,7600,7600,7600,0