stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,202800,44233623,752,752,752,752,1704
20240213,202700,44233623,752,752,752,752,0
20240213,202600,44233623,752,752,752,752,0
20240213,202500,44233623,752,752,752,752,0
20240213,202400,44233623,752,752,752,752,0
20240213,202300,44233623,752,752,752,752,0
20240213,202200,44233623,752,752,752,752,0
20240213,202100,44233623,752,752,752,752,0
20240213,202000,44233623,752,752,752,752,0
20240213,201900,44233623,752,752,752,752,0
20240213,201800,44233623,752,752,752,752,0
20240213,201700,44233623,752,752,752,752,0
20240213,201600,44233623,752,752,752,752,0
20240213,201500,44233623,752,752,752,752,0
20240213,201400,44233623,752,752,752,752,0
20240213,201300,44233623,752,752,752,752,0
20240213,201200,44233623,752,752,752,752,0
20240213,201100,44233623,752,752,752,752,0
20240213,201000,44233623,752,752,752,752,0
20240213,200900,44233623,752,752,752,752,0
20240213,200800,44233623,752,752,752,752,0
20240213,200700,44233623,752,752,752,752,0
20240213,200600,44233623,752,752,752,752,0
20240213,200500,44233623,752,752,752,752,0
20240213,200400,44233623,752,752,752,752,0
20240213,200300,44233623,752,752,752,752,0
20240213,200200,44233623,752,752,752,752,0
20240213,200100,44233623,752,752,752,752,0
20240213,200000,44233623,752,752,752,752,0
20240213,195900,44233623,752,752,752,752,0
20240213,195800,44233623,752,752,752,752,1704
20240213,195700,44233623,752,752,752,752,0
20240213,195600,44233623,752,752,752,752,0
20240213,195500,44233623,752,752,752,752,0
20240213,195400,44233623,752,752,752,752,0
20240213,195300,44233623,752,752,752,752,0
20240213,195200,44233623,752,752,752,752,0
20240213,195100,44233623,752,752,752,752,0
20240213,195000,44233623,752,752,752,752,0
20240213,194900,44233623,752,752,752,752,0
20240213,194800,44233623,752,752,752,752,0
20240213,194700,44233623,752,752,752,752,0
20240213,194600,44233623,752,752,752,752,0
20240213,194500,44233623,752,752,752,752,0
20240213,194400,44233623,752,752,752,752,0
20240213,194300,44233623,752,752,752,752,0
20240213,194200,44233623,752,752,752,752,0
20240213,194100,44233623,752,752,752,752,0
20240213,194000,44233623,752,752,752,752,0
20240213,193900,44233623,752,752,752,752,0
20240213,193800,44233623,752,752,752,752,0
20240213,193700,44233623,752,752,752,752,0
20240213,193600,44233623,752,752,752,752,0
20240213,193500,44233623,752,752,752,752,0
20240213,193400,44233623,752,752,752,752,0
20240213,193300,44233623,752,752,752,752,0
20240213,193200,44233623,752,752,752,752,0
20240213,193100,44233623,752,752,752,752,0
20240213,193000,44233623,752,752,752,752,0
20240213,192900,44233623,752,752,752,752,0
20240213,192800,44233623,752,752,752,752,1704
20240213,192700,44233623,752,752,752,752,0
20240213,192600,44233623,752,752,752,752,0
20240213,192500,44233623,752,752,752,752,0
20240213,192400,44233623,752,752,752,752,0
20240213,192300,44233623,752,752,752,752,0
20240213,192200,44233623,752,752,752,752,0
20240213,192100,44233623,752,752,752,752,0
20240213,192000,44233623,752,752,752,752,0
20240213,191900,44233623,752,752,752,752,0
20240213,191800,44233623,752,752,752,752,0
20240213,191700,44233623,752,752,752,752,0
20240213,191600,44233623,752,752,752,752,0
20240213,191500,44233623,752,752,752,752,0
20240213,191400,44233623,752,752,752,752,0
20240213,191300,44233623,752,752,752,752,0
20240213,191200,44233623,752,752,752,752,0
20240213,191100,44233623,752,752,752,752,0
20240213,191000,44233623,752,752,752,752,0
20240213,190900,44233623,752,752,752,752,0
20240213,190800,44233623,752,752,752,752,0
20240213,190700,44233623,752,752,752,752,0
20240213,190600,44233623,752,752,752,752,0
20240213,190500,44233623,752,752,752,752,0
20240213,190400,44233623,752,752,752,752,0
20240213,190300,44233623,752,752,752,752,0
20240213,190200,44233623,752,752,752,752,0
20240213,190100,44233623,752,752,752,752,0
20240213,190000,44233623,752,752,752,752,0
20240213,185900,44233623,752,752,752,752,0
20240213,185800,44233623,752,752,752,752,1704
20240213,185700,44233623,752,752,752,752,0
20240213,185600,44233623,752,752,752,752,0
20240213,185500,44233623,752,752,752,752,0
20240213,185400,44233623,752,752,752,752,0
20240213,185300,44233623,752,752,752,752,0
20240213,185200,44233623,752,752,752,752,0
20240213,185100,44233623,752,752,752,752,0
20240213,185000,44233623,752,752,752,752,0
20240213,184900,44233623,752,752,752,752,0
20240213,184800,44233623,752,752,752,752,0
20240213,184700,44233623,752,752,752,752,0
20240213,184600,44233623,752,752,752,752,0
20240213,184500,44233623,752,752,752,752,0
20240213,184400,44233623,752,752,752,752,0
20240213,184300,44233623,752,752,752,752,0
20240213,184200,44233623,752,752,752,752,0
20240213,184100,44233623,752,752,752,752,0
20240213,184000,44233623,752,752,752,752,0
20240213,183900,44233623,752,752,752,752,0
20240213,183800,44233623,752,752,752,752,0
20240213,183700,44233623,752,752,752,752,0
20240213,183600,44233623,752,752,752,752,0
20240213,183500,44233623,752,752,752,752,0
20240213,183400,44233623,752,752,752,752,0
20240213,183300,44233623,752,752,752,752,0
20240213,183200,44233623,752,752,752,752,0
20240213,183100,44233623,752,752,752,752,0
20240213,183000,44233623,752,752,752,752,0
20240213,182900,44233623,752,752,752,752,0
20240213,182800,44233623,752,752,752,752,1704
20240213,182700,44233623,752,752,752,752,0
20240213,182600,44233623,752,752,752,752,0
20240213,182500,44233623,752,752,752,752,0
20240213,182400,44233623,752,752,752,752,0
20240213,182300,44233623,752,752,752,752,0
20240213,182200,44233623,752,752,752,752,0
20240213,182100,44233623,752,752,752,752,0
20240213,182000,44233623,752,752,752,752,0
20240213,181900,44233623,752,752,752,752,0
20240213,181800,44233623,752,752,752,752,0
20240213,181700,44233623,752,752,752,752,0
20240213,181600,44233623,752,752,752,752,0
20240213,181500,44233623,752,752,752,752,0
20240213,181400,44233623,752,752,752,752,0
20240213,181300,44233623,752,752,752,752,0
20240213,181200,44233623,752,752,752,752,0
20240213,181100,44233623,752,752,752,752,0
20240213,181000,44233623,752,752,752,752,0
20240213,180900,44233623,752,752,752,752,0
20240213,180800,44233623,752,752,752,752,0
20240213,180700,44233623,752,752,752,752,0
20240213,180600,44233623,752,752,752,752,0
20240213,180500,44233623,752,752,752,752,0
20240213,180400,44233623,752,752,752,752,0
20240213,180300,44233623,752,752,752,752,0
20240213,180200,44233623,752,752,752,752,0
20240213,180100,44233623,752,752,752,752,0
20240213,180000,44233623,752,752,752,752,0
20240213,175900,44233623,752,752,752,752,0
20240213,175800,44233623,752,752,752,752,1704
20240213,175700,44233623,752,752,752,752,0
20240213,175600,44233623,752,752,752,752,0
20240213,175500,44233623,752,752,752,752,0
20240213,175400,44233623,752,752,752,752,0
20240213,175300,44233623,752,752,752,752,0
20240213,175200,44233623,752,752,752,752,0
20240213,175100,44233623,752,752,752,752,0
20240213,175000,44233623,752,752,752,752,0
20240213,174900,44233623,752,752,752,752,0
20240213,174800,44233623,752,752,752,752,0
20240213,174700,44233623,752,752,752,752,0
20240213,174600,44233623,752,752,752,752,0
20240213,174500,44233623,752,752,752,752,0
20240213,174400,44233623,752,752,752,752,0
20240213,174300,44233623,752,752,752,752,0
20240213,174200,44233623,752,752,752,752,0
20240213,174100,44233623,752,752,752,752,0
20240213,174000,44233623,752,752,752,752,0
20240213,173900,44233623,752,752,752,752,0
20240213,173800,44233623,752,752,752,752,0
20240213,173700,44233623,752,752,752,752,0
20240213,173600,44233623,752,752,752,752,0
20240213,173500,44233623,752,752,752,752,0
20240213,173400,44233623,752,752,752,752,0
20240213,173300,44233623,752,752,752,752,0
20240213,173200,44233623,752,752,752,752,0
20240213,173100,44233623,752,752,752,752,0
20240213,173000,44233623,752,752,752,752,0
20240213,172900,44233623,752,752,752,752,0
20240213,172800,44233623,752,752,752,752,1704
20240213,172700,44233623,752,752,752,752,0
20240213,172600,44233623,752,752,752,752,0
20240213,172500,44233623,752,752,752,752,0
20240213,172400,44233623,752,752,752,752,0
20240213,172300,44233623,752,752,752,752,0
20240213,172200,44233623,752,752,752,752,0
20240213,172100,44233623,752,752,752,752,0
20240213,172000,44233623,752,752,752,752,0
20240213,171900,44233623,752,752,752,752,0
20240213,171800,44233623,752,752,752,752,0
20240213,171700,44233623,752,752,752,752,0
20240213,171600,44233623,752,752,752,752,0
20240213,171500,44233623,752,752,752,752,0
20240213,171400,44233623,752,752,752,752,0
20240213,171300,44233623,752,752,752,752,0
20240213,171200,44233623,752,752,752,752,0
20240213,171100,44233623,752,752,752,752,0
20240213,171000,44233623,752,752,752,752,0
20240213,170900,44233623,752,752,752,752,0
20240213,170800,44233623,752,752,752,752,0
20240213,170700,44233623,752,752,752,752,0
20240213,170600,44233623,752,752,752,752,0
20240213,170500,44233623,752,752,752,752,0
20240213,170400,44233623,752,752,752,752,0
20240213,170300,44233623,752,752,752,752,0
20240213,170200,44233623,752,752,752,752,0
20240213,170100,44233623,752,752,752,752,0
20240213,170000,44233623,752,752,752,752,0
20240213,165900,44233623,752,752,752,752,0
20240213,165800,44233623,752,752,752,752,1704
20240213,165700,44233623,752,752,752,752,0
20240213,165600,44233623,752,752,752,752,0
20240213,165500,44233623,752,752,752,752,0
20240213,165400,44233623,752,752,752,752,0
20240213,165300,44233623,752,752,752,752,0
20240213,165200,44233623,752,752,752,752,0
20240213,165100,44233623,752,752,752,752,0
20240213,165000,44233623,752,752,752,752,0
20240213,164900,44233623,752,752,752,752,0
20240213,164800,44233623,752,752,752,752,0
20240213,164700,44233623,752,752,752,752,0
20240213,164600,44233623,752,752,752,752,0
20240213,164500,44233623,752,752,752,752,0
20240213,164400,44233623,752,752,752,752,0
20240213,164300,44233623,752,752,752,752,0
20240213,164200,44233623,752,752,752,752,0
20240213,164100,44233623,752,752,752,752,0
20240213,164000,44233623,752,752,752,752,0
20240213,163900,44233623,752,752,752,752,0
20240213,163800,44233623,752,752,752,752,0
20240213,163700,44233623,752,752,752,752,0
20240213,163600,44233623,752,752,752,752,0
20240213,163500,44233623,752,752,752,752,0
20240213,163400,44233623,752,752,752,752,0
20240213,163300,44233623,752,752,752,752,0
20240213,163200,44233623,752,752,752,752,0
20240213,163100,44233623,752,752,752,752,0
20240213,163000,44233623,752,752,752,752,0
20240213,162900,44233623,752,752,752,752,0
20240213,162800,44233623,752,752,752,752,1704
20240213,162700,44233623,752,752,752,752,0
20240213,162600,44233623,752,752,752,752,0
20240213,162500,44233623,752,752,752,752,0
20240213,162400,44233623,752,752,752,752,0
20240213,162300,44233623,752,752,752,752,0
20240213,162200,44233623,752,752,752,752,0
20240213,162100,44233623,752,752,752,752,0
20240213,162000,44233623,752,752,752,752,0
20240213,161900,44233623,752,752,752,752,0
20240213,161800,44233623,752,752,752,752,0
20240213,161700,44233623,752,752,752,752,0
20240213,161600,44233623,752,752,752,752,0
20240213,161500,44233623,752,752,752,752,0
20240213,161400,44233623,752,752,752,752,0
20240213,161300,44233623,752,752,752,752,0
20240213,161200,44233623,752,752,752,752,0
20240213,161100,44233623,752,752,752,752,0
20240213,161000,44233623,752,752,752,752,0
20240213,160900,44233623,752,752,752,752,0
20240213,160800,44233623,752,752,752,752,0
20240213,160700,44233623,752,752,752,752,0
20240213,160600,44233623,752,752,752,752,0
20240213,160500,44233623,752,752,752,752,0
20240213,160400,44233623,752,752,752,752,0
20240213,160300,44233623,752,752,752,752,0
20240213,160200,44233623,752,752,752,752,0
20240213,160100,44233623,752,752,752,752,0
20240213,160000,44233623,752,752,752,752,0
20240213,155900,44233623,752,752,752,752,0
20240213,155800,44233623,752,752,752,752,1704
20240213,155700,44233623,752,752,752,752,0
20240213,155600,44233623,752,752,752,752,0
20240213,155500,44233623,752,752,752,752,0
20240213,155400,44233623,752,752,752,752,0
20240213,155300,44233623,752,752,752,752,0
20240213,155200,44233623,752,752,752,752,0
20240213,155100,44233623,752,752,752,752,0
20240213,155000,44233623,752,752,752,752,0
20240213,154900,44233623,752,752,752,752,0
20240213,154800,44233623,752,752,752,752,0
20240213,154700,44233623,752,752,752,752,0
20240213,154600,44233623,752,752,752,752,0
20240213,154500,44233623,752,752,752,752,0
20240213,154400,44233623,752,752,752,752,0
20240213,154300,44233623,752,752,752,752,0
20240213,154200,44233623,752,752,752,752,0
20240213,154100,44233623,752,752,752,752,0
20240213,154000,44233623,752,752,752,752,0
20240213,153900,44233623,752,752,752,752,0
20240213,153800,44233623,752,752,752,752,0
20240213,153700,44233623,752,752,752,752,0
20240213,153600,44233623,752,752,752,752,0
20240213,153500,44233623,752,752,752,752,0
20240213,153400,44233623,752,752,752,752,0
20240213,153300,44233623,752,752,752,752,0
20240213,153200,44233623,752,752,752,752,0
20240213,153100,44233623,752,752,752,752,0
20240213,153000,44233623,752,752,752,752,1704
20240213,152900,42952215,750,750,750,750,0
20240213,152800,42952215,750,750,750,750,0
20240213,152700,42952215,750,750,750,750,0
20240213,152600,42952215,750,750,750,750,0
20240213,152500,42952215,750,750,750,750,0
20240213,152400,42952215,750,750,750,750,0
20240213,152300,42952215,750,750,750,750,0
20240213,152200,42952215,750,750,750,750,0
20240213,152100,42952215,750,750,750,750,0
20240213,152000,42952215,750,750,750,750,0
20240213,151900,42952215,750,750,750,750,8
20240213,151800,42946215,750,749,750,749,14
20240213,151700,42935721,750,750,750,750,9
20240213,151600,42928971,749,749,750,749,41
20240213,151500,42898254,750,750,750,750,9
20240213,151400,42891504,750,750,750,750,8
20240213,151300,42885504,749,750,750,749,1340
20240213,151200,41881835,750,750,750,750,9
20240213,151100,41875085,750,750,750,750,9
20240213,151000,41868335,750,750,750,750,8
20240213,150900,41862335,750,749,750,749,10
20240213,150800,41854836,750,750,750,750,8
20240213,150700,41848836,749,750,750,749,1719
20240213,150600,40561296,750,750,750,750,9
20240213,150500,40554546,750,750,750,750,10
20240213,150400,40547046,750,750,750,750,8
20240213,150300,40541046,750,750,750,750,9
20240213,150200,40534296,750,750,750,750,8
20240213,150100,40528296,750,750,750,750,9
20240213,150000,40521546,750,750,750,749,13
20240213,145900,40511797,750,750,750,750,9
20240213,145800,40505047,750,750,750,750,363
20240213,145700,40232797,750,750,750,750,0
20240213,145600,40232797,750,750,750,750,0
20240213,145500,40232797,750,750,750,750,0
20240213,145400,40232797,750,750,750,750,0
20240213,145300,40232797,750,750,750,750,0
20240213,145200,40232797,750,750,750,750,0
20240213,145100,40232797,750,750,750,750,0
20240213,145000,40232797,750,750,750,750,1
20240213,144900,40232047,750,750,750,750,0
20240213,144800,40232047,750,751,751,750,1000
20240213,144700,39482046,750,750,750,750,0
20240213,144600,39482046,750,750,750,750,0
20240213,144500,39482046,750,750,750,750,0
20240213,144400,39482046,750,750,750,750,0
20240213,144300,39482046,750,750,750,750,0
20240213,144200,39482046,750,750,750,750,0
20240213,144100,39482046,750,750,750,750,0
20240213,144000,39482046,750,750,750,750,0
20240213,143900,39482046,750,752,752,750,2
20240213,143800,39480544,752,752,752,752,0
20240213,143700,39480544,752,752,752,752,0
20240213,143600,39480544,752,752,752,752,0
20240213,143500,39480544,752,752,752,752,0
20240213,143400,39480544,752,752,752,752,1
20240213,143300,39479792,750,750,750,750,0
20240213,143200,39479792,750,750,750,750,0
20240213,143100,39479792,750,750,750,750,0
20240213,143000,39479792,750,751,751,750,806
20240213,142900,38874515,751,751,751,751,1
20240213,142800,38873764,751,751,751,751,0
20240213,142700,38873764,751,751,751,751,0
20240213,142600,38873764,751,751,751,751,0
20240213,142500,38873764,751,751,751,751,2168
20240213,142400,37245596,751,751,751,751,0
20240213,142300,37245596,751,751,751,751,0
20240213,142200,37245596,751,751,751,751,10
20240213,142100,37238086,750,750,750,750,0
20240213,142000,37238086,750,750,750,750,0
20240213,141900,37238086,750,750,750,750,1
20240213,141800,37237336,750,750,750,750,0
20240213,141700,37237336,750,750,750,750,0
20240213,141600,37237336,750,750,750,750,925
20240213,141500,36543586,750,750,750,750,8
20240213,141400,36537586,750,750,750,750,9
20240213,141300,36530836,750,750,750,750,8
20240213,141200,36524836,750,750,750,750,9
20240213,141100,36518086,750,750,750,750,8
20240213,141000,36512086,750,750,750,750,129
20240213,140900,36415336,750,750,750,749,54
20240213,140800,36374837,750,750,750,750,9
20240213,140700,36368087,750,750,750,750,8
20240213,140600,36362087,750,750,750,750,9
20240213,140500,36355337,749,750,750,749,9
20240213,140400,36348588,750,750,750,750,109
20240213,140300,36266838,750,750,750,750,8
20240213,140200,36260838,750,750,750,750,9
20240213,140100,36254088,750,750,750,750,8
20240213,140000,36248088,750,750,750,750,9
20240213,135900,36241338,750,750,750,750,8
20240213,135800,36235338,750,749,750,749,10
20240213,135700,36227839,750,750,750,750,8
20240213,135600,36221839,750,750,750,750,12
20240213,135500,36212839,750,749,750,749,610
20240213,135400,35755941,750,750,750,750,9
20240213,135300,35749191,750,750,750,750,8
20240213,135200,35743191,750,750,750,750,9
20240213,135100,35736441,750,750,750,750,8
20240213,135000,35730441,750,750,750,750,9
20240213,134900,35723691,750,750,750,750,8
20240213,134800,35717691,750,749,750,749,10
20240213,134700,35710192,750,750,750,750,8
20240213,134600,35704192,750,750,750,750,9
20240213,134500,35697442,750,750,750,750,8
20240213,134400,35691442,750,750,750,750,9
20240213,134300,35684692,750,750,750,750,8
20240213,134200,35678692,750,750,750,750,9
20240213,134100,35671942,750,750,750,750,8
20240213,134000,35665942,750,750,750,750,9
20240213,133900,35659192,750,750,750,750,8
20240213,133800,35653192,749,750,750,749,501
20240213,133700,35277926,750,750,750,750,1578
20240213,133600,34094426,750,750,750,750,9
20240213,133500,34087676,750,750,750,750,8
20240213,133400,34081676,750,750,750,750,9
20240213,133300,34074926,750,750,750,750,8
20240213,133200,34068926,750,750,750,750,9
20240213,133100,34062176,750,750,750,750,8
20240213,133000,34056176,750,750,750,750,9
20240213,132900,34049426,749,750,750,749,14
20240213,132800,34038932,750,749,750,749,10
20240213,132700,34031433,750,750,750,750,8
20240213,132600,34025433,750,750,750,750,10
20240213,132500,34017933,750,750,750,750,109
20240213,132400,33936183,750,750,750,750,9
20240213,132300,33929433,750,750,750,750,18
20240213,132200,33915933,750,750,750,750,9
20240213,132100,33909183,750,750,750,750,10
20240213,132000,33901683,750,750,750,750,9
20240213,131900,33894933,750,750,750,750,8
20240213,131800,33888933,750,750,750,750,109
20240213,131700,33807183,750,750,750,750,67
20240213,131600,33756933,750,750,750,750,0
20240213,131500,33756933,750,750,750,750,0
20240213,131400,33756933,750,750,750,750,0
20240213,131300,33756933,750,750,750,750,0
20240213,131200,33756933,750,750,750,750,0
20240213,131100,33756933,750,750,750,750,0
20240213,131000,33756933,750,750,750,750,0
20240213,130900,33756933,750,750,750,750,580
20240213,130800,33321933,750,750,750,750,8
20240213,130700,33315933,750,749,750,749,1341
20240213,130600,32310184,750,750,750,750,8
20240213,130500,32304184,750,750,750,750,9
20240213,130400,32297434,749,749,749,749,1030
20240213,130300,31525964,749,749,749,749,17
20240213,130200,31513231,749,749,749,749,17
20240213,130100,31500498,748,748,749,748,19
20240213,130000,31486269,749,749,749,749,16
20240213,125900,31474285,748,749,749,748,18
20240213,125800,31460804,748,749,749,748,17
20240213,125700,31448072,749,749,749,748,18
20240213,125600,31434591,749,749,749,749,20
20240213,125500,31419611,749,749,749,749,17
20240213,125400,31406878,749,749,749,749,19
20240213,125300,31392647,749,749,749,749,17
20240213,125200,31379914,749,749,749,749,104
20240213,125100,31302018,749,749,749,749,18
20240213,125000,31288536,749,749,749,749,16
20240213,124900,31276552,749,749,749,749,17
20240213,124800,31263819,749,749,749,749,16
20240213,124700,31251835,749,749,749,749,17
20240213,124600,31239102,749,749,749,747,17
20240213,124500,31226371,749,749,749,749,18
20240213,124400,31212889,749,749,749,749,16
20240213,124300,31200905,749,749,749,749,17
20240213,124200,31188172,749,749,749,749,16
20240213,124100,31176188,749,749,749,749,17
20240213,124000,31163455,748,749,749,748,27
20240213,123900,31143242,749,749,749,749,17
20240213,123800,31130509,749,749,749,749,16
20240213,123700,31118525,749,749,749,749,17
20240213,123600,31105792,749,749,749,747,17
20240213,123500,31093061,749,749,749,749,18
20240213,123400,31079579,749,749,749,749,217
20240213,123300,30917046,749,749,749,749,317
20240213,123200,30679613,749,749,749,749,22
20240213,123100,30663135,749,749,749,749,17
20240213,123000,30650402,749,749,749,749,16
20240213,122900,30638418,749,748,749,748,102
20240213,122800,30562104,748,748,748,748,16
20240213,122700,30550136,749,749,749,749,17
20240213,122600,30537403,748,749,749,747,27
20240213,122500,30517192,749,749,749,749,17
20240213,122400,30504459,749,749,749,749,16
20240213,122300,30492475,749,749,749,749,18
20240213,122200,30478993,749,749,749,749,16
20240213,122100,30467009,749,749,749,749,17
20240213,122000,30454276,749,749,749,749,16
20240213,121900,30442292,749,749,749,749,17
20240213,121800,30429559,749,749,749,749,17
20240213,121700,30416826,749,749,749,749,17
20240213,121600,30404093,749,749,749,747,17
20240213,121500,30391362,749,749,749,749,17
20240213,121400,30378629,749,749,749,749,16
20240213,121300,30366645,749,749,749,749,17
20240213,121200,30353912,749,749,749,749,17
20240213,121100,30341179,749,749,749,749,17
20240213,121000,30328446,749,749,749,749,16
20240213,120900,30316462,749,749,749,749,16
20240213,120800,30304478,749,749,749,749,17
20240213,120700,30291745,749,749,749,749,21
20240213,120600,30276016,749,749,749,749,17
20240213,120500,30263283,749,749,749,747,17
20240213,120400,30250552,749,749,749,749,17
20240213,120300,30237819,749,749,749,749,16
20240213,120200,30225835,749,749,749,749,17
20240213,120100,30213102,749,749,749,749,17
20240213,120000,30200369,748,748,748,748,268
20240213,115900,29999905,748,748,748,748,16
20240213,115800,29987937,748,748,748,748,17
20240213,115700,29975221,748,748,748,748,16
20240213,115600,29963253,748,748,748,748,18
20240213,115500,29949789,748,748,748,747,17
20240213,115400,29937074,748,748,748,748,232
20240213,115300,29763538,748,748,748,747,667
20240213,115200,29265122,749,749,749,749,17
20240213,115100,29252389,749,749,749,749,16
20240213,115000,29240405,749,749,749,749,118
20240213,114900,29152023,749,749,749,749,36
20240213,114800,29125059,749,749,749,749,167
20240213,114700,28999976,749,749,749,749,60
20240213,114600,28955036,749,750,750,749,66
20240213,114500,28905593,750,749,750,749,9
20240213,114400,28898844,750,750,750,750,9
20240213,114300,28892094,750,750,750,750,8
20240213,114200,28886094,750,750,750,750,9
20240213,114100,28879344,750,749,750,749,17
20240213,114000,28866603,750,750,750,750,9
20240213,113900,28859853,750,750,750,750,8
20240213,113800,28853853,750,749,750,747,1009
20240213,113700,28100070,750,750,750,750,8
20240213,113600,28094070,750,749,750,747,89
20240213,113500,28027480,750,749,750,749,9
20240213,113400,28020731,750,750,750,750,9
20240213,113300,28013981,750,750,750,750,8
20240213,113200,28007981,750,750,750,750,9
20240213,113100,28001231,747,750,750,747,64
20240213,113000,27953383,750,749,750,749,83
20240213,112900,27891207,749,749,749,749,16
20240213,112800,27879223,749,749,749,749,18
20240213,112700,27865741,749,749,749,749,16
20240213,112600,27853757,749,749,749,749,17
20240213,112500,27841024,749,749,749,749,16
20240213,112400,27829040,749,749,749,747,18
20240213,112300,27815560,749,749,749,749,17
20240213,112200,27802827,749,749,749,749,17
20240213,112100,27790094,749,748,749,748,18
20240213,112000,27776613,749,749,749,749,17
20240213,111900,27763880,749,750,750,749,109
20240213,111800,27682231,749,749,750,749,17
20240213,111700,27669489,749,750,750,749,9
20240213,111600,27662740,750,750,750,750,9
20240213,111500,27655990,749,749,750,749,18
20240213,111400,27642500,750,749,750,749,10
20240213,111300,27635001,750,750,750,750,8
20240213,111200,27629001,749,750,750,749,10
20240213,111100,27621502,749,749,750,749,18
20240213,111000,27608012,750,750,750,750,9
20240213,110900,27601262,750,750,750,750,8
20240213,110800,27595262,750,750,750,750,9
20240213,110700,27588512,750,750,750,750,8
20240213,110600,27582512,750,750,750,750,8
20240213,110500,27576512,750,750,750,750,9
20240213,110400,27569762,750,749,750,749,9
20240213,110300,27563013,747,750,750,747,1121
20240213,110200,26724979,750,750,750,750,8
20240213,110100,26718979,750,750,750,750,59
20240213,110000,26674729,750,750,750,750,58
20240213,105900,26631229,750,750,750,750,29
20240213,105800,26609479,750,750,750,750,8
20240213,105700,26603479,750,750,750,750,9
20240213,105600,26596729,750,750,750,750,8
20240213,105500,26590729,749,750,750,749,1018
20240213,105400,25828238,750,750,750,750,8
20240213,105300,25822238,750,749,750,749,807
20240213,105200,25216989,750,750,750,750,8
20240213,105100,25210989,750,750,750,750,9
20240213,105000,25204239,750,750,750,750,8
20240213,104900,25198239,750,750,750,750,9
20240213,104800,25191489,750,750,750,750,8
20240213,104700,25185489,750,750,750,750,9
20240213,104600,25178739,750,750,750,750,8
20240213,104500,25172739,750,750,750,750,9
20240213,104400,25165989,750,750,750,750,8
20240213,104300,25159989,750,749,750,749,10
20240213,104200,25152490,750,750,750,750,8
20240213,104100,25146490,750,750,750,750,967
20240213,104000,24421240,751,751,751,751,0
20240213,103900,24421240,751,751,751,751,3
20240213,103800,24418987,751,751,751,751,1
20240213,103700,24418236,750,750,750,750,0
20240213,103600,24418236,750,750,750,750,4500
20240213,103500,21043236,750,750,750,750,0
20240213,103400,21043236,750,751,751,750,500
20240213,103300,20667784,751,751,751,751,1
20240213,103200,20667033,751,751,751,751,215
20240213,103100,20505568,751,751,751,751,0
20240213,103000,20505568,751,751,751,751,0
20240213,102900,20505568,751,751,751,751,0
20240213,102800,20505568,751,751,751,751,0
20240213,102700,20505568,751,751,751,751,0
20240213,102600,20505568,751,751,751,751,10
20240213,102500,20498058,751,751,751,751,1175
20240213,102400,19615633,750,750,750,750,0
20240213,102300,19615633,750,750,750,750,1
20240213,102200,19614883,750,750,750,750,32
20240213,102100,19590883,750,750,750,750,0
20240213,102000,19590883,750,750,750,750,200
20240213,101900,19440883,750,750,750,750,0
20240213,101800,19440883,750,750,750,750,0
20240213,101700,19440883,750,750,750,750,0
20240213,101600,19440883,750,750,750,750,0
20240213,101500,19440883,750,750,750,750,0
20240213,101400,19440883,750,750,750,750,0
20240213,101300,19440883,750,750,750,750,0
20240213,101200,19440883,750,750,750,750,1
20240213,101100,19440133,750,750,750,750,0
20240213,101000,19440133,750,750,750,750,0
20240213,100900,19440133,750,750,750,750,0
20240213,100800,19440133,750,750,750,750,0
20240213,100700,19440133,750,750,750,750,0
20240213,100600,19440133,750,750,750,750,924
20240213,100500,18747133,750,750,750,750,9
20240213,100400,18740383,750,750,750,750,8
20240213,100300,18734383,750,750,750,750,8
20240213,100200,18728383,750,749,750,749,10
20240213,100100,18720884,750,750,750,750,8
20240213,100000,18714884,750,750,750,750,9
20240213,095900,18708134,750,750,750,750,8
20240213,095800,18702134,750,750,750,750,1009
20240213,095700,17945384,750,750,750,750,308
20240213,095600,17714384,750,750,750,750,13
20240213,095500,17704634,750,750,750,750,8
20240213,095400,17698634,750,750,750,750,34
20240213,095300,17673134,749,749,749,749,2479
20240213,095200,15816363,749,749,749,748,18
20240213,095100,15802882,749,749,749,749,16
20240213,095000,15790898,749,749,749,749,17
20240213,094900,15778165,749,748,749,748,1255
20240213,094800,14838425,748,747,748,747,490
20240213,094700,14472175,748,748,748,748,18
20240213,094600,14458711,748,748,748,748,22
20240213,094500,14442255,748,749,749,748,45
20240213,094400,14408564,748,749,749,748,956
20240213,094300,13693458,749,749,749,749,16
20240213,094200,13681474,749,749,749,748,121
20240213,094100,13590846,749,749,749,749,16
20240213,094000,13578862,749,749,749,749,17
20240213,093900,13566129,749,749,749,749,280
20240213,093800,13356409,750,750,750,750,9
20240213,093700,13349659,750,750,750,750,8
20240213,093600,13343659,750,750,750,750,9
20240213,093500,13336909,750,750,750,750,8
20240213,093400,13330909,750,750,750,750,167
20240213,093300,13205659,750,751,751,750,69
20240213,093200,13153908,750,750,750,750,0
20240213,093100,13153908,750,750,750,750,1
20240213,093000,13153158,752,752,752,752,10
20240213,092900,13145638,754,754,754,754,0
20240213,092800,13145638,754,754,754,754,0
20240213,092700,13145638,754,754,754,754,27
20240213,092600,13125280,750,750,750,750,0
20240213,092500,13125280,750,750,750,750,63
20240213,092400,13078030,750,750,750,750,4
20240213,092300,13075030,754,754,754,754,0
20240213,092200,13075030,754,754,754,754,6
20240213,092100,13070506,750,754,754,750,4
20240213,092000,13067494,749,749,749,749,0
20240213,091900,13067494,749,749,749,749,0
20240213,091800,13067494,749,749,749,749,0
20240213,091700,13067494,749,752,757,749,7000
20240213,091600,7803411,752,752,752,752,0
20240213,091500,7803411,752,752,752,752,0
20240213,091400,7803411,752,752,752,752,0
20240213,091300,7803411,752,752,752,752,0
20240213,091200,7803411,752,750,752,750,301
20240213,091100,7577061,749,750,750,749,1001
20240213,091000,6827303,750,750,750,750,2000
20240213,090900,5327303,750,750,750,750,0
20240213,090800,5327303,750,750,750,750,10
20240213,090700,5319803,749,749,749,749,987
20240213,090600,4580540,749,750,750,749,33
20240213,090500,4555807,750,750,750,750,1
20240213,090400,4555057,743,750,750,743,709
20240213,090300,4027321,745,749,750,745,2973
20240213,090200,1812364,750,749,750,749,17
20240213,090100,1799622,753,749,753,749,316
20240213,090000,1562274,749,745,749,745,2096