stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,201800,132626710,7600,7600,7600,7600,700
20240220,201700,132626710,7600,7600,7600,7600,0
20240220,201600,132626710,7600,7600,7600,7600,0
20240220,201500,132626710,7600,7600,7600,7600,0
20240220,201400,132626710,7600,7600,7600,7600,0
20240220,201300,132626710,7600,7600,7600,7600,0
20240220,201200,132626710,7600,7600,7600,7600,0
20240220,201100,132626710,7600,7600,7600,7600,0
20240220,201000,132626710,7600,7600,7600,7600,0
20240220,200900,132626710,7600,7600,7600,7600,0
20240220,200800,132626710,7600,7600,7600,7600,0
20240220,200700,132626710,7600,7600,7600,7600,0
20240220,200600,132626710,7600,7600,7600,7600,0
20240220,200500,132626710,7600,7600,7600,7600,0
20240220,200400,132626710,7600,7600,7600,7600,0
20240220,200300,132626710,7600,7600,7600,7600,0
20240220,200200,132626710,7600,7600,7600,7600,0
20240220,200100,132626710,7600,7600,7600,7600,0
20240220,200000,132626710,7600,7600,7600,7600,0
20240220,195900,132626710,7600,7600,7600,7600,0
20240220,195800,132626710,7600,7600,7600,7600,0
20240220,195700,132626710,7600,7600,7600,7600,0
20240220,195600,132626710,7600,7600,7600,7600,0
20240220,195500,132626710,7600,7600,7600,7600,0
20240220,195400,132626710,7600,7600,7600,7600,0
20240220,195300,132626710,7600,7600,7600,7600,0
20240220,195200,132626710,7600,7600,7600,7600,0
20240220,195100,132626710,7600,7600,7600,7600,0
20240220,195000,132626710,7600,7600,7600,7600,0
20240220,194900,132626710,7600,7600,7600,7600,0
20240220,194800,132626710,7600,7600,7600,7600,700
20240220,194700,132626710,7600,7600,7600,7600,0
20240220,194600,132626710,7600,7600,7600,7600,0
20240220,194500,132626710,7600,7600,7600,7600,0
20240220,194400,132626710,7600,7600,7600,7600,0
20240220,194300,132626710,7600,7600,7600,7600,0
20240220,194200,132626710,7600,7600,7600,7600,0
20240220,194100,132626710,7600,7600,7600,7600,0
20240220,194000,132626710,7600,7600,7600,7600,0
20240220,193900,132626710,7600,7600,7600,7600,0
20240220,193800,132626710,7600,7600,7600,7600,0
20240220,193700,132626710,7600,7600,7600,7600,0
20240220,193600,132626710,7600,7600,7600,7600,0
20240220,193500,132626710,7600,7600,7600,7600,0
20240220,193400,132626710,7600,7600,7600,7600,0
20240220,193300,132626710,7600,7600,7600,7600,0
20240220,193200,132626710,7600,7600,7600,7600,0
20240220,193100,132626710,7600,7600,7600,7600,0
20240220,193000,132626710,7600,7600,7600,7600,0
20240220,192900,132626710,7600,7600,7600,7600,0
20240220,192800,132626710,7600,7600,7600,7600,0
20240220,192700,132626710,7600,7600,7600,7600,0
20240220,192600,132626710,7600,7600,7600,7600,0
20240220,192500,132626710,7600,7600,7600,7600,0
20240220,192400,132626710,7600,7600,7600,7600,0
20240220,192300,132626710,7600,7600,7600,7600,0
20240220,192200,132626710,7600,7600,7600,7600,0
20240220,192100,132626710,7600,7600,7600,7600,0
20240220,192000,132626710,7600,7600,7600,7600,0
20240220,191900,132626710,7600,7600,7600,7600,0
20240220,191800,132626710,7600,7600,7600,7600,700
20240220,191700,132626710,7600,7600,7600,7600,0
20240220,191600,132626710,7600,7600,7600,7600,0
20240220,191500,132626710,7600,7600,7600,7600,0
20240220,191400,132626710,7600,7600,7600,7600,0
20240220,191300,132626710,7600,7600,7600,7600,0
20240220,191200,132626710,7600,7600,7600,7600,0
20240220,191100,132626710,7600,7600,7600,7600,0
20240220,191000,132626710,7600,7600,7600,7600,0
20240220,190900,132626710,7600,7600,7600,7600,0
20240220,190800,132626710,7600,7600,7600,7600,0
20240220,190700,132626710,7600,7600,7600,7600,0
20240220,190600,132626710,7600,7600,7600,7600,0
20240220,190500,132626710,7600,7600,7600,7600,0
20240220,190400,132626710,7600,7600,7600,7600,0
20240220,190300,132626710,7600,7600,7600,7600,0
20240220,190200,132626710,7600,7600,7600,7600,0
20240220,190100,132626710,7600,7600,7600,7600,0
20240220,190000,132626710,7600,7600,7600,7600,0
20240220,185900,132626710,7600,7600,7600,7600,0
20240220,185800,132626710,7600,7600,7600,7600,0
20240220,185700,132626710,7600,7600,7600,7600,0
20240220,185600,132626710,7600,7600,7600,7600,0
20240220,185500,132626710,7600,7600,7600,7600,0
20240220,185400,132626710,7600,7600,7600,7600,0
20240220,185300,132626710,7600,7600,7600,7600,0
20240220,185200,132626710,7600,7600,7600,7600,0
20240220,185100,132626710,7600,7600,7600,7600,0
20240220,185000,132626710,7600,7600,7600,7600,0
20240220,184900,132626710,7600,7600,7600,7600,0
20240220,184800,132626710,7600,7600,7600,7600,700
20240220,184700,132626710,7600,7600,7600,7600,0
20240220,184600,132626710,7600,7600,7600,7600,0
20240220,184500,132626710,7600,7600,7600,7600,0
20240220,184400,132626710,7600,7600,7600,7600,0
20240220,184300,132626710,7600,7600,7600,7600,0
20240220,184200,132626710,7600,7600,7600,7600,0
20240220,184100,132626710,7600,7600,7600,7600,0
20240220,184000,132626710,7600,7600,7600,7600,0
20240220,183900,132626710,7600,7600,7600,7600,0
20240220,183800,132626710,7600,7600,7600,7600,0
20240220,183700,132626710,7600,7600,7600,7600,0
20240220,183600,132626710,7600,7600,7600,7600,0
20240220,183500,132626710,7600,7600,7600,7600,0
20240220,183400,132626710,7600,7600,7600,7600,0
20240220,183300,132626710,7600,7600,7600,7600,0
20240220,183200,132626710,7600,7600,7600,7600,0
20240220,183100,132626710,7600,7600,7600,7600,0
20240220,183000,132626710,7600,7600,7600,7600,0
20240220,182900,132626710,7600,7600,7600,7600,0
20240220,182800,132626710,7600,7600,7600,7600,0
20240220,182700,132626710,7600,7600,7600,7600,0
20240220,182600,132626710,7600,7600,7600,7600,0
20240220,182500,132626710,7600,7600,7600,7600,0
20240220,182400,132626710,7600,7600,7600,7600,0
20240220,182300,132626710,7600,7600,7600,7600,0
20240220,182200,132626710,7600,7600,7600,7600,0
20240220,182100,132626710,7600,7600,7600,7600,0
20240220,182000,132626710,7600,7600,7600,7600,0
20240220,181900,132626710,7600,7600,7600,7600,0
20240220,181800,132626710,7600,7600,7600,7600,700
20240220,181700,132626710,7600,7600,7600,7600,0
20240220,181600,132626710,7600,7600,7600,7600,0
20240220,181500,132626710,7600,7600,7600,7600,0
20240220,181400,132626710,7600,7600,7600,7600,0
20240220,181300,132626710,7600,7600,7600,7600,0
20240220,181200,132626710,7600,7600,7600,7600,0
20240220,181100,132626710,7600,7600,7600,7600,0
20240220,181000,132626710,7600,7600,7600,7600,0
20240220,180900,132626710,7600,7600,7600,7600,0
20240220,180800,132626710,7600,7600,7600,7600,0
20240220,180700,132626710,7600,7600,7600,7600,0
20240220,180600,132626710,7600,7600,7600,7600,0
20240220,180500,132626710,7600,7600,7600,7600,0
20240220,180400,132626710,7600,7600,7600,7600,0
20240220,180300,132626710,7600,7600,7600,7600,0
20240220,180200,132626710,7600,7600,7600,7600,0
20240220,180100,132626710,7600,7600,7600,7600,0
20240220,180000,132626710,7600,7600,7600,7600,0
20240220,175900,132626710,7600,7600,7600,7600,0
20240220,175800,132626710,7600,7600,7600,7600,0
20240220,175700,132626710,7600,7600,7600,7600,0
20240220,175600,132626710,7600,7600,7600,7600,0
20240220,175500,132626710,7600,7600,7600,7600,0
20240220,175400,132626710,7600,7600,7600,7600,0
20240220,175300,132626710,7600,7600,7600,7600,0
20240220,175200,132626710,7600,7600,7600,7600,0
20240220,175100,132626710,7600,7600,7600,7600,0
20240220,175000,132626710,7600,7600,7600,7600,0
20240220,174900,132626710,7600,7600,7600,7600,0
20240220,174800,132626710,7600,7600,7600,7600,700
20240220,174700,132626710,7600,7600,7600,7600,0
20240220,174600,132626710,7600,7600,7600,7600,0
20240220,174500,132626710,7600,7600,7600,7600,0
20240220,174400,132626710,7600,7600,7600,7600,0
20240220,174300,132626710,7600,7600,7600,7600,0
20240220,174200,132626710,7600,7600,7600,7600,0
20240220,174100,132626710,7600,7600,7600,7600,0
20240220,174000,132626710,7600,7600,7600,7600,0
20240220,173900,132626710,7600,7600,7600,7600,0
20240220,173800,132626710,7600,7600,7600,7600,0
20240220,173700,132626710,7600,7600,7600,7600,0
20240220,173600,132626710,7600,7600,7600,7600,0
20240220,173500,132626710,7600,7600,7600,7600,0
20240220,173400,132626710,7600,7600,7600,7600,0
20240220,173300,132626710,7600,7600,7600,7600,0
20240220,173200,132626710,7600,7600,7600,7600,0
20240220,173100,132626710,7600,7600,7600,7600,0
20240220,173000,132626710,7600,7600,7600,7600,0
20240220,172900,132626710,7600,7600,7600,7600,0
20240220,172800,132626710,7600,7600,7600,7600,0
20240220,172700,132626710,7600,7600,7600,7600,0
20240220,172600,132626710,7600,7600,7600,7600,0
20240220,172500,132626710,7600,7600,7600,7600,0
20240220,172400,132626710,7600,7600,7600,7600,0
20240220,172300,132626710,7600,7600,7600,7600,0
20240220,172200,132626710,7600,7600,7600,7600,0
20240220,172100,132626710,7600,7600,7600,7600,0
20240220,172000,132626710,7600,7600,7600,7600,0
20240220,171900,132626710,7600,7600,7600,7600,0
20240220,171800,132626710,7600,7600,7600,7600,700
20240220,171700,132626710,7600,7600,7600,7600,0
20240220,171600,132626710,7600,7600,7600,7600,0
20240220,171500,132626710,7600,7600,7600,7600,0
20240220,171400,132626710,7600,7600,7600,7600,0
20240220,171300,132626710,7600,7600,7600,7600,0
20240220,171200,132626710,7600,7600,7600,7600,0
20240220,171100,132626710,7600,7600,7600,7600,0
20240220,171000,132626710,7600,7600,7600,7600,0
20240220,170900,132626710,7600,7600,7600,7600,0
20240220,170800,132626710,7600,7600,7600,7600,0
20240220,170700,132626710,7600,7600,7600,7600,0
20240220,170600,132626710,7600,7600,7600,7600,0
20240220,170500,132626710,7600,7600,7600,7600,0
20240220,170400,132626710,7600,7600,7600,7600,0
20240220,170300,132626710,7600,7600,7600,7600,0
20240220,170200,132626710,7600,7600,7600,7600,0
20240220,170100,132626710,7600,7600,7600,7600,0
20240220,170000,132626710,7600,7600,7600,7600,0
20240220,165900,132626710,7600,7600,7600,7600,0
20240220,165800,132626710,7600,7600,7600,7600,0
20240220,165700,132626710,7600,7600,7600,7600,0
20240220,165600,132626710,7600,7600,7600,7600,0
20240220,165500,132626710,7600,7600,7600,7600,0
20240220,165400,132626710,7600,7600,7600,7600,0
20240220,165300,132626710,7600,7600,7600,7600,0
20240220,165200,132626710,7600,7600,7600,7600,0
20240220,165100,132626710,7600,7600,7600,7600,0
20240220,165000,132626710,7600,7600,7600,7600,0
20240220,164900,132626710,7600,7600,7600,7600,0
20240220,164800,132626710,7600,7600,7600,7600,700
20240220,164700,132626710,7600,7600,7600,7600,0
20240220,164600,132626710,7600,7600,7600,7600,0
20240220,164500,132626710,7600,7600,7600,7600,0
20240220,164400,132626710,7600,7600,7600,7600,0
20240220,164300,132626710,7600,7600,7600,7600,0
20240220,164200,132626710,7600,7600,7600,7600,0
20240220,164100,132626710,7600,7600,7600,7600,0
20240220,164000,132626710,7600,7600,7600,7600,0
20240220,163900,132626710,7600,7600,7600,7600,0
20240220,163800,132626710,7600,7600,7600,7600,0
20240220,163700,132626710,7600,7600,7600,7600,0
20240220,163600,132626710,7600,7600,7600,7600,0
20240220,163500,132626710,7600,7600,7600,7600,0
20240220,163400,132626710,7600,7600,7600,7600,0
20240220,163300,132626710,7600,7600,7600,7600,0
20240220,163200,132626710,7600,7600,7600,7600,0
20240220,163100,132626710,7600,7600,7600,7600,0
20240220,163000,132626710,7600,7600,7600,7600,0
20240220,162900,132626710,7600,7600,7600,7600,0
20240220,162800,132626710,7600,7600,7600,7600,0
20240220,162700,132626710,7600,7600,7600,7600,0
20240220,162600,132626710,7600,7600,7600,7600,0
20240220,162500,132626710,7600,7600,7600,7600,0
20240220,162400,132626710,7600,7600,7600,7600,0
20240220,162300,132626710,7600,7600,7600,7600,0
20240220,162200,132626710,7600,7600,7600,7600,0
20240220,162100,132626710,7600,7600,7600,7600,0
20240220,162000,132626710,7600,7600,7600,7600,0
20240220,161900,132626710,7600,7600,7600,7600,0
20240220,161800,132626710,7600,7600,7600,7600,700
20240220,161700,132626710,7600,7600,7600,7600,0
20240220,161600,132626710,7600,7600,7600,7600,0
20240220,161500,132626710,7600,7600,7600,7600,0
20240220,161400,132626710,7600,7600,7600,7600,0
20240220,161300,132626710,7600,7600,7600,7600,0
20240220,161200,132626710,7600,7600,7600,7600,0
20240220,161100,132626710,7600,7600,7600,7600,0
20240220,161000,132626710,7600,7600,7600,7600,0
20240220,160900,132626710,7600,7600,7600,7600,0
20240220,160800,132626710,7600,7600,7600,7600,0
20240220,160700,132626710,7600,7600,7600,7600,0
20240220,160600,132626710,7600,7600,7600,7600,0
20240220,160500,132626710,7600,7600,7600,7600,0
20240220,160400,132626710,7600,7600,7600,7600,0
20240220,160300,132626710,7600,7600,7600,7600,0
20240220,160200,132626710,7600,7600,7600,7600,0
20240220,160100,132626710,7600,7600,7600,7600,0
20240220,160000,132626710,7600,7600,7600,7600,0
20240220,155900,132626710,7600,7600,7600,7600,0
20240220,155800,132626710,7600,7600,7600,7600,0
20240220,155700,132626710,7600,7600,7600,7600,0
20240220,155600,132626710,7600,7600,7600,7600,0
20240220,155500,132626710,7600,7600,7600,7600,0
20240220,155400,132626710,7600,7600,7600,7600,0
20240220,155300,132626710,7600,7600,7600,7600,0
20240220,155200,132626710,7600,7600,7600,7600,0
20240220,155100,132626710,7600,7600,7600,7600,0
20240220,155000,132626710,7600,7600,7600,7600,0
20240220,154900,132626710,7600,7600,7600,7600,0
20240220,154800,132626710,7600,7600,7600,7600,700
20240220,154700,132626710,7600,7600,7600,7600,0
20240220,154600,132626710,7600,7600,7600,7600,0
20240220,154500,132626710,7600,7600,7600,7600,0
20240220,154400,132626710,7600,7600,7600,7600,0
20240220,154300,132626710,7600,7600,7600,7600,0
20240220,154200,132626710,7600,7600,7600,7600,0
20240220,154100,132626710,7600,7600,7600,7600,0
20240220,154000,132626710,7600,7600,7600,7600,0
20240220,153900,132626710,7600,7600,7600,7600,0
20240220,153800,132626710,7600,7600,7600,7600,0
20240220,153700,132626710,7600,7600,7600,7600,0
20240220,153600,132626710,7600,7600,7600,7600,0
20240220,153500,132626710,7600,7600,7600,7600,0
20240220,153400,132626710,7600,7600,7600,7600,0
20240220,153300,132626710,7600,7600,7600,7600,0
20240220,153200,132626710,7600,7600,7600,7600,0
20240220,153100,132626710,7600,7600,7600,7600,0
20240220,153000,132626710,7600,7600,7600,7600,700
20240220,152900,127306710,7580,7580,7580,7580,0
20240220,152800,127306710,7580,7580,7580,7580,0
20240220,152700,127306710,7580,7580,7580,7580,0
20240220,152600,127306710,7580,7580,7580,7580,0
20240220,152500,127306710,7580,7580,7580,7580,0
20240220,152400,127306710,7580,7580,7580,7580,0
20240220,152300,127306710,7580,7580,7580,7580,0
20240220,152200,127306710,7580,7580,7580,7580,0
20240220,152100,127306710,7580,7580,7580,7580,0
20240220,152000,127306710,7580,7580,7580,7580,0
20240220,151900,127306710,7580,7580,7580,7580,67
20240220,151800,126798850,7580,7580,7580,7580,5
20240220,151700,126760950,7580,7580,7580,7580,303
20240220,151600,124464210,7580,7580,7580,7580,0
20240220,151500,124464210,7580,7580,7580,7580,2
20240220,151400,124449050,7540,7540,7540,7540,0
20240220,151300,124449050,7540,7540,7540,7540,0
20240220,151200,124449050,7540,7540,7540,7540,0
20240220,151100,124449050,7540,7540,7540,7540,0
20240220,151000,124449050,7540,7540,7540,7540,0
20240220,150900,124449050,7540,7540,7540,7540,2
20240220,150800,124433970,7580,7580,7580,7580,5
20240220,150700,124396070,7580,7580,7580,7580,3
20240220,150600,124373330,7580,7580,7580,7580,0
20240220,150500,124373330,7580,7580,7580,7580,0
20240220,150400,124373330,7580,7580,7580,7580,0
20240220,150300,124373330,7580,7580,7580,7580,0
20240220,150200,124373330,7580,7580,7580,7580,0
20240220,150100,124373330,7580,7580,7580,7580,1
20240220,150000,124365750,7580,7580,7580,7580,0
20240220,145900,124365750,7580,7580,7580,7580,0
20240220,145800,124365750,7580,7580,7580,7580,0
20240220,145700,124365750,7580,7580,7580,7580,1
20240220,145600,124358170,7540,7540,7540,7540,0
20240220,145500,124358170,7540,7540,7540,7540,0
20240220,145400,124358170,7540,7540,7540,7540,0
20240220,145300,124358170,7540,7540,7540,7540,0
20240220,145200,124358170,7540,7540,7540,7540,0
20240220,145100,124358170,7540,7540,7540,7540,0
20240220,145000,124358170,7540,7540,7540,7540,0
20240220,144900,124358170,7540,7540,7540,7540,0
20240220,144800,124358170,7540,7540,7540,7540,0
20240220,144700,124358170,7540,7540,7540,7540,0
20240220,144600,124358170,7540,7540,7540,7540,0
20240220,144500,124358170,7540,7540,7540,7540,0
20240220,144400,124358170,7540,7540,7540,7540,9
20240220,144300,124290310,7540,7540,7540,7540,0
20240220,144200,124290310,7540,7540,7540,7540,0
20240220,144100,124290310,7540,7540,7540,7540,0
20240220,144000,124290310,7540,7540,7540,7540,0
20240220,143900,124290310,7540,7540,7540,7540,0
20240220,143800,124290310,7540,7540,7540,7540,131
20240220,143700,123302570,7590,7590,7590,7590,0
20240220,143600,123302570,7590,7590,7590,7590,0
20240220,143500,123302570,7590,7590,7590,7590,0
20240220,143400,123302570,7590,7590,7590,7590,0
20240220,143300,123302570,7590,7570,7590,7570,526
20240220,143200,119310830,7540,7540,7540,7540,0
20240220,143100,119310830,7540,7540,7540,7540,0
20240220,143000,119310830,7540,7540,7540,7540,0
20240220,142900,119310830,7540,7540,7540,7540,0
20240220,142800,119310830,7540,7540,7540,7540,0
20240220,142700,119310830,7540,7540,7540,7540,0
20240220,142600,119310830,7540,7540,7540,7540,0
20240220,142500,119310830,7540,7540,7540,7540,11
20240220,142400,119227890,7540,7560,7560,7540,30
20240220,142300,119001660,7570,7570,7570,7570,0
20240220,142200,119001660,7570,7570,7570,7570,0
20240220,142100,119001660,7570,7570,7570,7570,0
20240220,142000,119001660,7570,7570,7570,7570,0
20240220,141900,119001660,7570,7570,7570,7570,10
20240220,141800,118925960,7570,7570,7570,7570,0
20240220,141700,118925960,7570,7570,7570,7570,0
20240220,141600,118925960,7570,7570,7570,7570,0
20240220,141500,118925960,7570,7570,7570,7570,1
20240220,141400,118918390,7580,7580,7580,7580,0
20240220,141300,118918390,7580,7580,7580,7580,0
20240220,141200,118918390,7580,7580,7580,7580,0
20240220,141100,118918390,7580,7580,7580,7580,0
20240220,141000,118918390,7580,7580,7580,7580,0
20240220,140900,118918390,7580,7580,7580,7580,0
20240220,140800,118918390,7580,7580,7580,7580,0
20240220,140700,118918390,7580,7580,7580,7580,0
20240220,140600,118918390,7580,7580,7580,7580,500
20240220,140500,115128390,7580,7580,7580,7580,0
20240220,140400,115128390,7580,7580,7580,7580,0
20240220,140300,115128390,7580,7580,7580,7580,0
20240220,140200,115128390,7580,7580,7580,7580,6
20240220,140100,115082910,7580,7580,7580,7580,0
20240220,140000,115082910,7580,7580,7580,7580,0
20240220,135900,115082910,7580,7580,7580,7580,1
20240220,135800,115075330,7520,7520,7520,7520,0
20240220,135700,115075330,7520,7520,7520,7520,0
20240220,135600,115075330,7520,7540,7540,7520,126
20240220,135500,114126660,7540,7540,7540,7540,0
20240220,135400,114126660,7540,7540,7540,7540,0
20240220,135300,114126660,7540,7540,7540,7540,0
20240220,135200,114126660,7540,7540,7540,7540,0
20240220,135100,114126660,7540,7540,7540,7540,0
20240220,135000,114126660,7540,7540,7540,7540,0
20240220,134900,114126660,7540,7540,7540,7540,1
20240220,134800,114119120,7580,7580,7580,7580,0
20240220,134700,114119120,7580,7580,7580,7580,0
20240220,134600,114119120,7580,7580,7580,7580,0
20240220,134500,114119120,7580,7580,7580,7580,0
20240220,134400,114119120,7580,7580,7580,7580,0
20240220,134300,114119120,7580,7580,7580,7580,0
20240220,134200,114119120,7580,7580,7580,7580,0
20240220,134100,114119120,7580,7580,7580,7580,0
20240220,134000,114119120,7580,7580,7580,7580,0
20240220,133900,114119120,7580,7580,7580,7580,0
20240220,133800,114119120,7580,7580,7580,7580,0
20240220,133700,114119120,7580,7580,7580,7580,922
20240220,133600,107130360,7570,7570,7570,7570,0
20240220,133500,107130360,7570,7570,7570,7570,0
20240220,133400,107130360,7570,7570,7570,7570,0
20240220,133300,107130360,7570,7570,7570,7570,0
20240220,133200,107130360,7570,7570,7570,7570,0
20240220,133100,107130360,7570,7570,7570,7570,0
20240220,133000,107130360,7570,7570,7570,7570,0
20240220,132900,107130360,7570,7570,7570,7570,0
20240220,132800,107130360,7570,7570,7570,7570,0
20240220,132700,107130360,7570,7570,7570,7570,66
20240220,132600,106630740,7570,7570,7570,7570,0
20240220,132500,106630740,7570,7570,7570,7570,0
20240220,132400,106630740,7570,7570,7570,7570,0
20240220,132300,106630740,7570,7570,7570,7570,0
20240220,132200,106630740,7570,7570,7570,7570,0
20240220,132100,106630740,7570,7570,7570,7570,0
20240220,132000,106630740,7570,7570,7570,7570,0
20240220,131900,106630740,7570,7570,7570,7570,5
20240220,131800,106592890,7580,7580,7580,7580,0
20240220,131700,106592890,7580,7580,7580,7580,0
20240220,131600,106592890,7580,7580,7580,7580,0
20240220,131500,106592890,7580,7580,7580,7580,0
20240220,131400,106592890,7580,7540,7580,7540,150
20240220,131300,105458510,7530,7530,7530,7530,0
20240220,131200,105458510,7530,7530,7530,7530,475
20240220,131100,101881760,7540,7540,7540,7540,0
20240220,131000,101881760,7540,7540,7540,7540,0
20240220,130900,101881760,7540,7540,7540,7540,0
20240220,130800,101881760,7540,7540,7540,7540,0
20240220,130700,101881760,7540,7540,7540,7540,0
20240220,130600,101881760,7540,7540,7540,7540,0
20240220,130500,101881760,7540,7540,7540,7540,0
20240220,130400,101881760,7540,7540,7540,7540,0
20240220,130300,101881760,7540,7540,7540,7540,0
20240220,130200,101881760,7540,7540,7540,7540,0
20240220,130100,101881760,7540,7540,7540,7540,0
20240220,130000,101881760,7540,7540,7540,7540,0
20240220,125900,101881760,7540,7540,7540,7540,0
20240220,125800,101881760,7540,7540,7540,7540,0
20240220,125700,101881760,7540,7540,7540,7540,0
20240220,125600,101881760,7540,7540,7540,7540,0
20240220,125500,101881760,7540,7540,7540,7540,38
20240220,125400,101595240,7540,7540,7540,7540,0
20240220,125300,101595240,7540,7540,7540,7540,0
20240220,125200,101595240,7540,7540,7540,7540,0
20240220,125100,101595240,7540,7540,7540,7540,0
20240220,125000,101595240,7540,7540,7540,7540,0
20240220,124900,101595240,7540,7540,7540,7540,0
20240220,124800,101595240,7540,7540,7540,7540,0
20240220,124700,101595240,7540,7540,7540,7540,0
20240220,124600,101595240,7540,7540,7540,7540,0
20240220,124500,101595240,7540,7540,7540,7540,0
20240220,124400,101595240,7540,7540,7540,7540,2
20240220,124300,101580160,7540,7540,7540,7540,3
20240220,124200,101557540,7540,7540,7540,7540,3
20240220,124100,101534920,7540,7540,7540,7540,2
20240220,124000,101519840,7540,7540,7540,7540,2
20240220,123900,101504760,7530,7540,7540,7530,16
20240220,123800,101384250,7540,7540,7540,7540,4
20240220,123700,101354090,7540,7540,7540,7540,3
20240220,123600,101331470,7540,7540,7540,7540,2
20240220,123500,101316390,7540,7540,7540,7540,4
20240220,123400,101286230,7540,7540,7540,7540,4
20240220,123300,101256070,7540,7540,7540,7540,4
20240220,123200,101225910,7540,7540,7540,7540,0
20240220,123100,101225910,7540,7540,7540,7540,0
20240220,123000,101225910,7540,7540,7540,7540,1
20240220,122900,101218370,7530,7530,7530,7530,0
20240220,122800,101218370,7530,7530,7530,7530,0
20240220,122700,101218370,7530,7530,7530,7530,0
20240220,122600,101218370,7530,7530,7530,7530,0
20240220,122500,101218370,7530,7530,7530,7530,0
20240220,122400,101218370,7530,7530,7530,7530,0
20240220,122300,101218370,7530,7530,7530,7530,300
20240220,122200,98959370,7530,7550,7550,7530,423
20240220,122100,95770520,7560,7560,7560,7560,0
20240220,122000,95770520,7560,7560,7560,7560,0
20240220,121900,95770520,7560,7560,7560,7560,0
20240220,121800,95770520,7560,7560,7560,7560,0
20240220,121700,95770520,7560,7560,7560,7560,0
20240220,121600,95770520,7560,7560,7560,7560,0
20240220,121500,95770520,7560,7560,7560,7560,0
20240220,121400,95770520,7560,7560,7560,7560,0
20240220,121300,95770520,7560,7560,7560,7560,0
20240220,121200,95770520,7560,7560,7560,7560,0
20240220,121100,95770520,7560,7570,7570,7560,339
20240220,121000,93207350,7590,7590,7590,7590,0
20240220,120900,93207350,7590,7590,7590,7590,0
20240220,120800,93207350,7590,7590,7590,7590,0
20240220,120700,93207350,7590,7590,7590,7590,0
20240220,120600,93207350,7590,7590,7590,7590,31
20240220,120500,92972060,7580,7580,7580,7580,0
20240220,120400,92972060,7580,7580,7580,7580,0
20240220,120300,92972060,7580,7580,7580,7580,0
20240220,120200,92972060,7580,7580,7580,7580,0
20240220,120100,92972060,7580,7580,7580,7580,0
20240220,120000,92972060,7580,7580,7580,7580,3
20240220,115900,92949320,7590,7590,7590,7590,0
20240220,115800,92949320,7590,7590,7590,7590,0
20240220,115700,92949320,7590,7590,7590,7590,0
20240220,115600,92949320,7590,7590,7590,7590,1
20240220,115500,92941730,7600,7600,7600,7600,0
20240220,115400,92941730,7600,7600,7600,7600,0
20240220,115300,92941730,7600,7600,7600,7600,14
20240220,115200,92835330,7600,7600,7600,7600,0
20240220,115100,92835330,7600,7600,7600,7600,0
20240220,115000,92835330,7600,7600,7600,7600,230
20240220,114900,91087330,7600,7600,7600,7600,7
20240220,114800,91034130,7600,7600,7600,7600,0
20240220,114700,91034130,7600,7600,7600,7600,0
20240220,114600,91034130,7600,7600,7600,7600,1
20240220,114500,91026530,7610,7610,7610,7610,0
20240220,114400,91026530,7610,7610,7610,7610,0
20240220,114300,91026530,7610,7610,7610,7610,0
20240220,114200,91026530,7610,7610,7610,7610,0
20240220,114100,91026530,7610,7610,7610,7610,0
20240220,114000,91026530,7610,7610,7610,7610,0
20240220,113900,91026530,7610,7610,7610,7610,0
20240220,113800,91026530,7610,7610,7610,7610,0
20240220,113700,91026530,7610,7610,7610,7610,0
20240220,113600,91026530,7610,7610,7610,7610,0
20240220,113500,91026530,7610,7610,7610,7610,0
20240220,113400,91026530,7610,7610,7610,7610,0
20240220,113300,91026530,7610,7610,7610,7610,0
20240220,113200,91026530,7610,7610,7610,7610,0
20240220,113100,91026530,7610,7610,7610,7610,0
20240220,113000,91026530,7610,7610,7610,7610,0
20240220,112900,91026530,7610,7610,7610,7610,0
20240220,112800,91026530,7610,7610,7610,7610,0
20240220,112700,91026530,7610,7610,7610,7610,0
20240220,112600,91026530,7610,7610,7610,7610,0
20240220,112500,91026530,7610,7610,7610,7610,0
20240220,112400,91026530,7610,7610,7610,7610,0
20240220,112300,91026530,7610,7610,7610,7610,0
20240220,112200,91026530,7610,7610,7610,7610,0
20240220,112100,91026530,7610,7610,7610,7610,0
20240220,112000,91026530,7610,7610,7610,7610,0
20240220,111900,91026530,7610,7610,7610,7610,0
20240220,111800,91026530,7610,7610,7610,7610,0
20240220,111700,91026530,7610,7610,7610,7610,0
20240220,111600,91026530,7610,7610,7610,7610,0
20240220,111500,91026530,7610,7610,7610,7610,0
20240220,111400,91026530,7610,7610,7610,7610,0
20240220,111300,91026530,7610,7610,7610,7610,0
20240220,111200,91026530,7610,7610,7610,7610,0
20240220,111100,91026530,7610,7610,7610,7610,0
20240220,111000,91026530,7610,7610,7610,7610,0
20240220,110900,91026530,7610,7610,7610,7610,0
20240220,110800,91026530,7610,7610,7610,7610,0
20240220,110700,91026530,7610,7610,7610,7610,0
20240220,110600,91026530,7610,7610,7610,7610,0
20240220,110500,91026530,7610,7610,7610,7610,0
20240220,110400,91026530,7610,7610,7610,7610,5
20240220,110300,90988480,7600,7630,7630,7600,518
20240220,110200,87051140,7630,7620,7630,7620,82
20240220,110100,86425580,7630,7630,7630,7630,0
20240220,110000,86425580,7630,7630,7630,7630,0
20240220,105900,86425580,7630,7630,7630,7630,0
20240220,105800,86425580,7630,7630,7630,7630,0
20240220,105700,86425580,7630,7630,7630,7630,0
20240220,105600,86425580,7630,7630,7630,7630,288
20240220,105500,84228140,7630,7630,7630,7630,0
20240220,105400,84228140,7630,7630,7630,7630,0
20240220,105300,84228140,7630,7630,7630,7630,0
20240220,105200,84228140,7630,7630,7630,7630,0
20240220,105100,84228140,7630,7630,7630,7630,0
20240220,105000,84228140,7630,7630,7630,7630,0
20240220,104900,84228140,7630,7630,7630,7630,0
20240220,104800,84228140,7630,7630,7630,7630,0
20240220,104700,84228140,7630,7600,7630,7600,2250
20240220,104600,67076000,7620,7620,7620,7620,6
20240220,104500,67030280,7620,7620,7620,7620,0
20240220,104400,67030280,7620,7620,7620,7620,0
20240220,104300,67030280,7620,7620,7620,7620,0
20240220,104200,67030280,7620,7620,7620,7620,0
20240220,104100,67030280,7620,7620,7620,7620,0
20240220,104000,67030280,7620,7620,7620,7620,0
20240220,103900,67030280,7620,7620,7620,7620,0
20240220,103800,67030280,7620,7620,7620,7620,8
20240220,103700,66969320,7620,7620,7620,7620,100
20240220,103600,66207320,7630,7630,7630,7630,0
20240220,103500,66207320,7630,7630,7630,7630,0
20240220,103400,66207320,7630,7630,7630,7630,0
20240220,103300,66207320,7630,7630,7630,7630,13
20240220,103200,66108130,7600,7600,7600,7600,0
20240220,103100,66108130,7600,7600,7600,7600,0
20240220,103000,66108130,7600,7600,7600,7600,0
20240220,102900,66108130,7600,7600,7600,7600,0
20240220,102800,66108130,7600,7600,7600,7600,1500
20240220,102700,54708130,7630,7630,7630,7630,0
20240220,102600,54708130,7630,7630,7630,7630,0
20240220,102500,54708130,7630,7610,7630,7610,262
20240220,102400,52711850,7610,7610,7610,7610,0
20240220,102300,52711850,7610,7610,7610,7610,0
20240220,102200,52711850,7610,7610,7610,7610,0
20240220,102100,52711850,7610,7610,7610,7610,0
20240220,102000,52711850,7610,7610,7610,7610,1
20240220,101900,52704240,7610,7600,7610,7600,3
20240220,101800,52681430,7560,7560,7560,7560,2
20240220,101700,52666310,7600,7600,7600,7600,0
20240220,101600,52666310,7600,7600,7600,7600,0
20240220,101500,52666310,7600,7600,7600,7600,0
20240220,101400,52666310,7600,7600,7600,7600,86
20240220,101300,52012710,7600,7600,7600,7600,0
20240220,101200,52012710,7600,7600,7600,7600,0
20240220,101100,52012710,7600,7600,7600,7600,0
20240220,101000,52012710,7600,7600,7600,7600,0
20240220,100900,52012710,7600,7600,7600,7600,0
20240220,100800,52012710,7600,7600,7600,7600,0
20240220,100700,52012710,7600,7600,7600,7600,1
20240220,100600,52005110,7610,7600,7630,7600,138
20240220,100500,50952680,7630,7630,7630,7630,0
20240220,100400,50952680,7630,7630,7630,7630,111
20240220,100300,50105750,7630,7630,7630,7630,0
20240220,100200,50105750,7630,7570,7630,7570,300
20240220,100100,47827970,7570,7570,7570,7570,0
20240220,100000,47827970,7570,7570,7570,7570,13
20240220,095900,47729560,7570,7630,7630,7570,404
20240220,095800,44669550,7640,7640,7640,7640,0
20240220,095700,44669550,7640,7640,7640,7640,0
20240220,095600,44669550,7640,7640,7640,7640,0
20240220,095500,44669550,7640,7640,7640,7640,0
20240220,095400,44669550,7640,7640,7640,7640,0
20240220,095300,44669550,7640,7640,7640,7640,0
20240220,095200,44669550,7640,7640,7640,7640,0
20240220,095100,44669550,7640,7600,7640,7600,200
20240220,095000,43145180,7600,7600,7600,7600,0
20240220,094900,43145180,7600,7600,7600,7600,60
20240220,094800,42689180,7600,7600,7600,7600,0
20240220,094700,42689180,7600,7600,7600,7600,0
20240220,094600,42689180,7600,7600,7600,7600,0
20240220,094500,42689180,7600,7600,7600,7600,0
20240220,094400,42689180,7600,7600,7600,7600,0
20240220,094300,42689180,7600,7600,7600,7600,100
20240220,094200,41929180,7640,7640,7640,7640,0
20240220,094100,41929180,7640,7640,7640,7640,0
20240220,094000,41929180,7640,7640,7640,7640,1
20240220,093900,41921540,7640,7640,7640,7640,0
20240220,093800,41921540,7640,7640,7640,7640,101
20240220,093700,41149900,7640,7640,7640,7640,0
20240220,093600,41149900,7640,7630,7640,7630,640
20240220,093500,36261530,7630,7570,7630,7570,47
20240220,093400,35905620,7570,7600,7630,7570,524
20240220,093300,31911500,7570,7570,7570,7570,0
20240220,093200,31911500,7570,7570,7570,7570,0
20240220,093100,31911500,7570,7560,7570,7560,403
20240220,093000,28864770,7550,7550,7550,7550,727
20240220,092900,23375920,7520,7520,7520,7520,20
20240220,092800,23225520,7520,7520,7520,7520,0
20240220,092700,23225520,7520,7520,7520,7520,0
20240220,092600,23225520,7520,7520,7520,7520,0
20240220,092500,23225520,7520,7520,7520,7520,7
20240220,092400,23172880,7520,7530,7530,7520,607
20240220,092300,18602240,7540,7550,7550,7540,100
20240220,092200,17847610,7560,7550,7560,7550,29
20240220,092100,17628640,7560,7570,7570,7560,705
20240220,092000,12296840,7570,7570,7570,7570,0
20240220,091900,12296840,7570,7570,7570,7570,0
20240220,091800,12296840,7570,7570,7570,7570,173
20240220,091700,10987230,7580,7580,7580,7580,51
20240220,091600,10600650,7580,7580,7580,7580,9
20240220,091500,10532430,7620,7620,7620,7620,0
20240220,091400,10532430,7620,7620,7620,7620,0
20240220,091300,10532430,7620,7620,7620,7620,100
20240220,091200,9770430,7620,7620,7620,7620,20
20240220,091100,9618030,7620,7620,7620,7620,0
20240220,091000,9618030,7620,7600,7620,7600,106
20240220,090900,8812310,7620,7620,7620,7620,6
20240220,090800,8766590,7600,7620,7620,7600,23
20240220,090700,8591580,7620,7620,7620,7620,17
20240220,090600,8462040,7620,7630,7630,7620,26
20240220,090500,8263870,7620,7620,7620,7620,0
20240220,090400,8263870,7620,7620,7620,7620,0
20240220,090300,8263870,7620,7630,7630,7620,41
20240220,090200,7951050,7690,7640,7690,7640,652
20240220,090100,2956100,7610,7620,7660,7560,76
20240220,090000,2379450,7640,7600,7640,7600,312