stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,205400,2411274200,5930,5930,5930,5930,4888
20240213,205300,2411274200,5930,5930,5930,5930,0
20240213,205200,2411274200,5930,5930,5930,5930,0
20240213,205100,2411274200,5930,5930,5930,5930,0
20240213,205000,2411274200,5930,5930,5930,5930,0
20240213,204900,2411274200,5930,5930,5930,5930,0
20240213,204800,2411274200,5930,5930,5930,5930,0
20240213,204700,2411274200,5930,5930,5930,5930,0
20240213,204600,2411274200,5930,5930,5930,5930,0
20240213,204500,2411274200,5930,5930,5930,5930,0
20240213,204400,2411274200,5930,5930,5930,5930,0
20240213,204300,2411274200,5930,5930,5930,5930,0
20240213,204200,2411274200,5930,5930,5930,5930,0
20240213,204100,2411274200,5930,5930,5930,5930,0
20240213,204000,2411274200,5930,5930,5930,5930,0
20240213,203900,2411274200,5930,5930,5930,5930,0
20240213,203800,2411274200,5930,5930,5930,5930,0
20240213,203700,2411274200,5930,5930,5930,5930,0
20240213,203600,2411274200,5930,5930,5930,5930,0
20240213,203500,2411274200,5930,5930,5930,5930,0
20240213,203400,2411274200,5930,5930,5930,5930,0
20240213,203300,2411274200,5930,5930,5930,5930,0
20240213,203200,2411274200,5930,5930,5930,5930,0
20240213,203100,2411274200,5930,5930,5930,5930,0
20240213,203000,2411274200,5930,5930,5930,5930,0
20240213,202900,2411274200,5930,5930,5930,5930,0
20240213,202800,2411274200,5930,5930,5930,5930,0
20240213,202700,2411274200,5930,5930,5930,5930,0
20240213,202600,2411274200,5930,5930,5930,5930,0
20240213,202500,2411274200,5930,5930,5930,5930,0
20240213,202400,2411274200,5930,5930,5930,5930,4888
20240213,202300,2411274200,5930,5930,5930,5930,0
20240213,202200,2411274200,5930,5930,5930,5930,0
20240213,202100,2411274200,5930,5930,5930,5930,0
20240213,202000,2411274200,5930,5930,5930,5930,0
20240213,201900,2411274200,5930,5930,5930,5930,0
20240213,201800,2411274200,5930,5930,5930,5930,0
20240213,201700,2411274200,5930,5930,5930,5930,0
20240213,201600,2411274200,5930,5930,5930,5930,0
20240213,201500,2411274200,5930,5930,5930,5930,0
20240213,201400,2411274200,5930,5930,5930,5930,0
20240213,201300,2411274200,5930,5930,5930,5930,0
20240213,201200,2411274200,5930,5930,5930,5930,0
20240213,201100,2411274200,5930,5930,5930,5930,0
20240213,201000,2411274200,5930,5930,5930,5930,0
20240213,200900,2411274200,5930,5930,5930,5930,0
20240213,200800,2411274200,5930,5930,5930,5930,0
20240213,200700,2411274200,5930,5930,5930,5930,0
20240213,200600,2411274200,5930,5930,5930,5930,0
20240213,200500,2411274200,5930,5930,5930,5930,0
20240213,200400,2411274200,5930,5930,5930,5930,0
20240213,200300,2411274200,5930,5930,5930,5930,0
20240213,200200,2411274200,5930,5930,5930,5930,0
20240213,200100,2411274200,5930,5930,5930,5930,0
20240213,200000,2411274200,5930,5930,5930,5930,0
20240213,195900,2411274200,5930,5930,5930,5930,0
20240213,195800,2411274200,5930,5930,5930,5930,0
20240213,195700,2411274200,5930,5930,5930,5930,0
20240213,195600,2411274200,5930,5930,5930,5930,0
20240213,195500,2411274200,5930,5930,5930,5930,0
20240213,195400,2411274200,5930,5930,5930,5930,4888
20240213,195300,2411274200,5930,5930,5930,5930,0
20240213,195200,2411274200,5930,5930,5930,5930,0
20240213,195100,2411274200,5930,5930,5930,5930,0
20240213,195000,2411274200,5930,5930,5930,5930,0
20240213,194900,2411274200,5930,5930,5930,5930,0
20240213,194800,2411274200,5930,5930,5930,5930,0
20240213,194700,2411274200,5930,5930,5930,5930,0
20240213,194600,2411274200,5930,5930,5930,5930,0
20240213,194500,2411274200,5930,5930,5930,5930,0
20240213,194400,2411274200,5930,5930,5930,5930,0
20240213,194300,2411274200,5930,5930,5930,5930,0
20240213,194200,2411274200,5930,5930,5930,5930,0
20240213,194100,2411274200,5930,5930,5930,5930,0
20240213,194000,2411274200,5930,5930,5930,5930,0
20240213,193900,2411274200,5930,5930,5930,5930,0
20240213,193800,2411274200,5930,5930,5930,5930,0
20240213,193700,2411274200,5930,5930,5930,5930,0
20240213,193600,2411274200,5930,5930,5930,5930,0
20240213,193500,2411274200,5930,5930,5930,5930,0
20240213,193400,2411274200,5930,5930,5930,5930,0
20240213,193300,2411274200,5930,5930,5930,5930,0
20240213,193200,2411274200,5930,5930,5930,5930,0
20240213,193100,2411274200,5930,5930,5930,5930,0
20240213,193000,2411274200,5930,5930,5930,5930,0
20240213,192900,2411274200,5930,5930,5930,5930,0
20240213,192800,2411274200,5930,5930,5930,5930,0
20240213,192700,2411274200,5930,5930,5930,5930,0
20240213,192600,2411274200,5930,5930,5930,5930,0
20240213,192500,2411274200,5930,5930,5930,5930,0
20240213,192400,2411274200,5930,5930,5930,5930,4888
20240213,192300,2411274200,5930,5930,5930,5930,0
20240213,192200,2411274200,5930,5930,5930,5930,0
20240213,192100,2411274200,5930,5930,5930,5930,0
20240213,192000,2411274200,5930,5930,5930,5930,0
20240213,191900,2411274200,5930,5930,5930,5930,0
20240213,191800,2411274200,5930,5930,5930,5930,0
20240213,191700,2411274200,5930,5930,5930,5930,0
20240213,191600,2411274200,5930,5930,5930,5930,0
20240213,191500,2411274200,5930,5930,5930,5930,0
20240213,191400,2411274200,5930,5930,5930,5930,0
20240213,191300,2411274200,5930,5930,5930,5930,0
20240213,191200,2411274200,5930,5930,5930,5930,0
20240213,191100,2411274200,5930,5930,5930,5930,0
20240213,191000,2411274200,5930,5930,5930,5930,0
20240213,190900,2411274200,5930,5930,5930,5930,0
20240213,190800,2411274200,5930,5930,5930,5930,0
20240213,190700,2411274200,5930,5930,5930,5930,0
20240213,190600,2411274200,5930,5930,5930,5930,0
20240213,190500,2411274200,5930,5930,5930,5930,0
20240213,190400,2411274200,5930,5930,5930,5930,0
20240213,190300,2411274200,5930,5930,5930,5930,0
20240213,190200,2411274200,5930,5930,5930,5930,0
20240213,190100,2411274200,5930,5930,5930,5930,0
20240213,190000,2411274200,5930,5930,5930,5930,0
20240213,185900,2411274200,5930,5930,5930,5930,0
20240213,185800,2411274200,5930,5930,5930,5930,0
20240213,185700,2411274200,5930,5930,5930,5930,0
20240213,185600,2411274200,5930,5930,5930,5930,0
20240213,185500,2411274200,5930,5930,5930,5930,0
20240213,185400,2411274200,5930,5930,5930,5930,4888
20240213,185300,2411274200,5930,5930,5930,5930,0
20240213,185200,2411274200,5930,5930,5930,5930,0
20240213,185100,2411274200,5930,5930,5930,5930,0
20240213,185000,2411274200,5930,5930,5930,5930,0
20240213,184900,2411274200,5930,5930,5930,5930,0
20240213,184800,2411274200,5930,5930,5930,5930,0
20240213,184700,2411274200,5930,5930,5930,5930,0
20240213,184600,2411274200,5930,5930,5930,5930,0
20240213,184500,2411274200,5930,5930,5930,5930,0
20240213,184400,2411274200,5930,5930,5930,5930,0
20240213,184300,2411274200,5930,5930,5930,5930,0
20240213,184200,2411274200,5930,5930,5930,5930,0
20240213,184100,2411274200,5930,5930,5930,5930,0
20240213,184000,2411274200,5930,5930,5930,5930,0
20240213,183900,2411274200,5930,5930,5930,5930,0
20240213,183800,2411274200,5930,5930,5930,5930,0
20240213,183700,2411274200,5930,5930,5930,5930,0
20240213,183600,2411274200,5930,5930,5930,5930,0
20240213,183500,2411274200,5930,5930,5930,5930,0
20240213,183400,2411274200,5930,5930,5930,5930,0
20240213,183300,2411274200,5930,5930,5930,5930,0
20240213,183200,2411274200,5930,5930,5930,5930,0
20240213,183100,2411274200,5930,5930,5930,5930,0
20240213,183000,2411274200,5930,5930,5930,5930,0
20240213,182900,2411274200,5930,5930,5930,5930,0
20240213,182800,2411274200,5930,5930,5930,5930,0
20240213,182700,2411274200,5930,5930,5930,5930,0
20240213,182600,2411274200,5930,5930,5930,5930,0
20240213,182500,2411274200,5930,5930,5930,5930,0
20240213,182400,2411274200,5930,5930,5930,5930,4888
20240213,182300,2411274200,5930,5930,5930,5930,0
20240213,182200,2411274200,5930,5930,5930,5930,0
20240213,182100,2411274200,5930,5930,5930,5930,0
20240213,182000,2411274200,5930,5930,5930,5930,0
20240213,181900,2411274200,5930,5930,5930,5930,0
20240213,181800,2411274200,5930,5930,5930,5930,0
20240213,181700,2411274200,5930,5930,5930,5930,0
20240213,181600,2411274200,5930,5930,5930,5930,0
20240213,181500,2411274200,5930,5930,5930,5930,0
20240213,181400,2411274200,5930,5930,5930,5930,0
20240213,181300,2411274200,5930,5930,5930,5930,0
20240213,181200,2411274200,5930,5930,5930,5930,0
20240213,181100,2411274200,5930,5930,5930,5930,0
20240213,181000,2411274200,5930,5930,5930,5930,0
20240213,180900,2411274200,5930,5930,5930,5930,0
20240213,180800,2411274200,5930,5930,5930,5930,0
20240213,180700,2411274200,5930,5930,5930,5930,0
20240213,180600,2411274200,5930,5930,5930,5930,0
20240213,180500,2411274200,5930,5930,5930,5930,0
20240213,180400,2411274200,5930,5930,5930,5930,0
20240213,180300,2411274200,5930,5930,5930,5930,0
20240213,180200,2411274200,5930,5930,5930,5930,0
20240213,180100,2411274200,5930,5930,5930,5930,0
20240213,180000,2411274200,5930,5930,5930,5930,0
20240213,175900,2411274200,5930,5930,5930,5930,0
20240213,175800,2411274200,5930,5930,5930,5930,0
20240213,175700,2411274200,5930,5930,5930,5930,0
20240213,175600,2411274200,5930,5930,5930,5930,0
20240213,175500,2411274200,5930,5930,5930,5930,0
20240213,175400,2411274200,5930,5930,5930,5930,4888
20240213,175300,2411274200,5930,5930,5930,5930,0
20240213,175200,2411274200,5930,5930,5930,5930,0
20240213,175100,2411274200,5930,5930,5930,5930,0
20240213,175000,2411274200,5930,5930,5930,5930,0
20240213,174900,2411274200,5930,5930,5930,5930,0
20240213,174800,2411274200,5930,5930,5930,5930,0
20240213,174700,2411274200,5930,5930,5930,5930,0
20240213,174600,2411274200,5930,5930,5930,5930,0
20240213,174500,2411274200,5930,5930,5930,5930,0
20240213,174400,2411274200,5930,5930,5930,5930,0
20240213,174300,2411274200,5930,5930,5930,5930,0
20240213,174200,2411274200,5930,5930,5930,5930,0
20240213,174100,2411274200,5930,5930,5930,5930,0
20240213,174000,2411274200,5930,5930,5930,5930,0
20240213,173900,2411274200,5930,5930,5930,5930,0
20240213,173800,2411274200,5930,5930,5930,5930,0
20240213,173700,2411274200,5930,5930,5930,5930,0
20240213,173600,2411274200,5930,5930,5930,5930,0
20240213,173500,2411274200,5930,5930,5930,5930,0
20240213,173400,2411274200,5930,5930,5930,5930,0
20240213,173300,2411274200,5930,5930,5930,5930,0
20240213,173200,2411274200,5930,5930,5930,5930,0
20240213,173100,2411274200,5930,5930,5930,5930,0
20240213,173000,2411274200,5930,5930,5930,5930,0
20240213,172900,2411274200,5930,5930,5930,5930,0
20240213,172800,2411274200,5930,5930,5930,5930,0
20240213,172700,2411274200,5930,5930,5930,5930,0
20240213,172600,2411274200,5930,5930,5930,5930,0
20240213,172500,2411274200,5930,5930,5930,5930,0
20240213,172400,2411274200,5930,5930,5930,5930,4888
20240213,172300,2411274200,5930,5930,5930,5930,0
20240213,172200,2411274200,5930,5930,5930,5930,0
20240213,172100,2411274200,5930,5930,5930,5930,0
20240213,172000,2411274200,5930,5930,5930,5930,0
20240213,171900,2411274200,5930,5930,5930,5930,0
20240213,171800,2411274200,5930,5930,5930,5930,0
20240213,171700,2411274200,5930,5930,5930,5930,0
20240213,171600,2411274200,5930,5930,5930,5930,0
20240213,171500,2411274200,5930,5930,5930,5930,0
20240213,171400,2411274200,5930,5930,5930,5930,0
20240213,171300,2411274200,5930,5930,5930,5930,0
20240213,171200,2411274200,5930,5930,5930,5930,0
20240213,171100,2411274200,5930,5930,5930,5930,0
20240213,171000,2411274200,5930,5930,5930,5930,0
20240213,170900,2411274200,5930,5930,5930,5930,0
20240213,170800,2411274200,5930,5930,5930,5930,0
20240213,170700,2411274200,5930,5930,5930,5930,0
20240213,170600,2411274200,5930,5930,5930,5930,0
20240213,170500,2411274200,5930,5930,5930,5930,0
20240213,170400,2411274200,5930,5930,5930,5930,0
20240213,170300,2411274200,5930,5930,5930,5930,0
20240213,170200,2411274200,5930,5930,5930,5930,0
20240213,170100,2411274200,5930,5930,5930,5930,0
20240213,170000,2411274200,5930,5930,5930,5930,0
20240213,165900,2411274200,5930,5930,5930,5930,0
20240213,165800,2411274200,5930,5930,5930,5930,0
20240213,165700,2411274200,5930,5930,5930,5930,0
20240213,165600,2411274200,5930,5930,5930,5930,0
20240213,165500,2411274200,5930,5930,5930,5930,0
20240213,165400,2411274200,5930,5930,5930,5930,4888
20240213,165300,2411274200,5930,5930,5930,5930,0
20240213,165200,2411274200,5930,5930,5930,5930,0
20240213,165100,2411274200,5930,5930,5930,5930,0
20240213,165000,2411274200,5930,5930,5930,5930,0
20240213,164900,2411274200,5930,5930,5930,5930,0
20240213,164800,2411274200,5930,5930,5930,5930,0
20240213,164700,2411274200,5930,5930,5930,5930,0
20240213,164600,2411274200,5930,5930,5930,5930,0
20240213,164500,2411274200,5930,5930,5930,5930,0
20240213,164400,2411274200,5930,5930,5930,5930,0
20240213,164300,2411274200,5930,5930,5930,5930,0
20240213,164200,2411274200,5930,5930,5930,5930,0
20240213,164100,2411274200,5930,5930,5930,5930,0
20240213,164000,2411274200,5930,5930,5930,5930,0
20240213,163900,2411274200,5930,5930,5930,5930,0
20240213,163800,2411274200,5930,5930,5930,5930,0
20240213,163700,2411274200,5930,5930,5930,5930,0
20240213,163600,2411274200,5930,5930,5930,5930,0
20240213,163500,2411274200,5930,5930,5930,5930,0
20240213,163400,2411274200,5930,5930,5930,5930,0
20240213,163300,2411274200,5930,5930,5930,5930,0
20240213,163200,2411274200,5930,5930,5930,5930,0
20240213,163100,2411274200,5930,5930,5930,5930,0
20240213,163000,2411274200,5930,5930,5930,5930,0
20240213,162900,2411274200,5930,5930,5930,5930,0
20240213,162800,2411274200,5930,5930,5930,5930,0
20240213,162700,2411274200,5930,5930,5930,5930,0
20240213,162600,2411274200,5930,5930,5930,5930,0
20240213,162500,2411274200,5930,5930,5930,5930,0
20240213,162400,2411274200,5930,5930,5930,5930,4888
20240213,162300,2411274200,5930,5930,5930,5930,0
20240213,162200,2411274200,5930,5930,5930,5930,0
20240213,162100,2411274200,5930,5930,5930,5930,0
20240213,162000,2411274200,5930,5930,5930,5930,0
20240213,161900,2411274200,5930,5930,5930,5930,0
20240213,161800,2411274200,5930,5930,5930,5930,0
20240213,161700,2411274200,5930,5930,5930,5930,0
20240213,161600,2411274200,5930,5930,5930,5930,0
20240213,161500,2411274200,5930,5930,5930,5930,0
20240213,161400,2411274200,5930,5930,5930,5930,0
20240213,161300,2411274200,5930,5930,5930,5930,0
20240213,161200,2411274200,5930,5930,5930,5930,0
20240213,161100,2411274200,5930,5930,5930,5930,0
20240213,161000,2411274200,5930,5930,5930,5930,0
20240213,160900,2411274200,5930,5930,5930,5930,0
20240213,160800,2411274200,5930,5930,5930,5930,0
20240213,160700,2411274200,5930,5930,5930,5930,0
20240213,160600,2411274200,5930,5930,5930,5930,0
20240213,160500,2411274200,5930,5930,5930,5930,0
20240213,160400,2411274200,5930,5930,5930,5930,0
20240213,160300,2411274200,5930,5930,5930,5930,0
20240213,160200,2411274200,5930,5930,5930,5930,0
20240213,160100,2411274200,5930,5930,5930,5930,0
20240213,160000,2411274200,5930,5930,5930,5930,0
20240213,155900,2411274200,5930,5930,5930,5930,0
20240213,155800,2411274200,5930,5930,5930,5930,0
20240213,155700,2411274200,5930,5930,5930,5930,0
20240213,155600,2411274200,5930,5930,5930,5930,0
20240213,155500,2411274200,5930,5930,5930,5930,0
20240213,155400,2411274200,5930,5930,5930,5930,4888
20240213,155300,2411274200,5930,5930,5930,5930,0
20240213,155200,2411274200,5930,5930,5930,5930,0
20240213,155100,2411274200,5930,5930,5930,5930,0
20240213,155000,2411274200,5930,5930,5930,5930,0
20240213,154900,2411274200,5930,5930,5930,5930,0
20240213,154800,2411274200,5930,5930,5930,5930,0
20240213,154700,2411274200,5930,5930,5930,5930,0
20240213,154600,2411274200,5930,5930,5930,5930,0
20240213,154500,2411274200,5930,5930,5930,5930,0
20240213,154400,2411274200,5930,5930,5930,5930,0
20240213,154300,2411274200,5930,5930,5930,5930,0
20240213,154200,2411274200,5930,5930,5930,5930,0
20240213,154100,2411274200,5930,5930,5930,5930,0
20240213,154000,2411274200,5930,5930,5930,5930,0
20240213,153900,2411274200,5930,5930,5930,5930,0
20240213,153800,2411274200,5930,5930,5930,5930,0
20240213,153700,2411274200,5930,5930,5930,5930,0
20240213,153600,2411274200,5930,5930,5930,5930,0
20240213,153500,2411274200,5930,5930,5930,5930,0
20240213,153400,2411274200,5930,5930,5930,5930,0
20240213,153300,2411274200,5930,5930,5930,5930,0
20240213,153200,2411274200,5930,5930,5930,5930,0
20240213,153100,2411274200,5930,5930,5930,5930,0
20240213,153000,2411274200,5930,5930,5930,5930,4888
20240213,152900,2382288360,5930,5930,5930,5930,0
20240213,152800,2382288360,5930,5930,5930,5930,0
20240213,152700,2382288360,5930,5930,5930,5930,0
20240213,152600,2382288360,5930,5930,5930,5930,0
20240213,152500,2382288360,5930,5930,5930,5930,0
20240213,152400,2382288360,5930,5930,5930,5930,0
20240213,152300,2382288360,5930,5930,5930,5930,0
20240213,152200,2382288360,5930,5930,5930,5930,0
20240213,152100,2382288360,5930,5930,5930,5930,0
20240213,152000,2382288360,5930,5930,5930,5930,0
20240213,151900,2382288360,5930,5940,5940,5930,2594
20240213,151800,2366889960,5940,5940,5940,5940,2610
20240213,151700,2351386560,5940,5930,5940,5930,137
20240213,151600,2350574100,5930,5930,5930,5930,509
20240213,151500,2347555730,5930,5930,5930,5930,254
20240213,151400,2346049510,5930,5930,5930,5920,884
20240213,151300,2340813390,5930,5930,5930,5920,2546
20240213,151200,2325727610,5930,5930,5940,5920,1360
20240213,151100,2317663200,5930,5930,5930,5930,50
20240213,151000,2317366700,5940,5940,5940,5940,62
20240213,150900,2316998420,5940,5940,5940,5940,244
20240213,150800,2315549060,5940,5940,5940,5940,385
20240213,150700,2313262160,5950,5940,5950,5940,1540
20240213,150600,2304113310,5950,5950,5950,5950,288
20240213,150500,2302399710,5950,5940,5950,5940,1188
20240213,150400,2295332110,5950,5940,5950,5940,108
20240213,150300,2294690570,5940,5940,5940,5940,0
20240213,150200,2294690570,5940,5940,5940,5940,0
20240213,150100,2294690570,5940,5950,5950,5940,1690
20240213,150000,2284639930,5940,5940,5940,5940,215
20240213,145900,2283362830,5940,5920,5950,5920,448
20240213,145800,2280701830,5920,5930,5930,5920,194
20240213,145700,2279553110,5920,5920,5930,5920,158
20240213,145600,2278616750,5920,5930,5940,5920,297
20240213,145500,2276855950,5920,5920,5930,5920,356
20240213,145400,2274747430,5920,5920,5930,5920,269
20240213,145300,2273153950,5920,5920,5930,5920,3085
20240213,145200,2254890730,5930,5940,5940,5920,10794
20240213,145100,2190882340,5930,5930,5940,5930,421
20240213,145000,2188384810,5930,5930,5930,5930,160
20240213,144900,2187436010,5930,5930,5940,5930,92
20240213,144800,2186890440,5930,5930,5930,5930,119
20240213,144700,2186184770,5930,5940,5940,5930,314
20240213,144600,2184320740,5940,5930,5940,5930,552
20240213,144500,2181042280,5950,5940,5950,5940,2432
20240213,144400,2166594620,5940,5940,5950,5940,327
20240213,144300,2164651230,5950,5930,5950,5930,1906
20240213,144200,2153320030,5930,5930,5930,5930,58
20240213,144100,2152976090,5930,5930,5940,5930,1334
20240213,144000,2145064420,5930,5930,5940,5930,352
20240213,143900,2142976020,5930,5930,5940,5930,86
20240213,143800,2142465540,5940,5930,5940,5930,2379
20240213,143700,2128357470,5930,5930,5930,5930,26
20240213,143600,2128203290,5930,5930,5940,5930,160
20240213,143500,2127254380,5930,5940,5940,5930,469
20240213,143400,2124469720,5940,5940,5940,5940,2222
20240213,143300,2111271040,5940,5940,5940,5940,75
20240213,143200,2110825540,5950,5940,5950,5940,270
20240213,143100,2109220540,5930,5940,5950,5930,1231
20240213,143000,2101907550,5950,5940,5950,5940,745
20240213,142900,2097480250,5940,5940,5950,5940,34
20240213,142800,2097278280,5940,5940,5940,5940,221
20240213,142700,2095965540,5940,5930,5940,5930,88
20240213,142600,2095442860,5960,5930,5960,5930,1164
20240213,142500,2088511940,5930,5930,5940,5930,150
20240213,142400,2087622310,5930,5930,5940,5930,35
20240213,142300,2087414720,5930,5930,5930,5930,64
20240213,142200,2087035200,5940,5930,5940,5930,156
20240213,142100,2086110100,5940,5940,5940,5930,381
20240213,142000,2083850550,5940,5930,5940,5930,244
20240213,141900,2082401640,5930,5930,5930,5930,481
20240213,141800,2079549310,5930,5940,5940,5930,208
20240213,141700,2078314910,5940,5940,5940,5940,50
20240213,141600,2078017910,5950,5940,5950,5940,423
20240213,141500,2075505190,5940,5940,5940,5940,411
20240213,141400,2073063850,5940,5930,5940,5930,825
20240213,141300,2068163910,5940,5930,5940,5930,74
20240213,141200,2067725080,5930,5940,5940,5930,421
20240213,141100,2065225220,5940,5940,5950,5940,15167
20240213,141000,1975127570,5950,5940,5950,5940,61
20240213,140900,1974765120,5940,5940,5940,5940,618
20240213,140800,1971094200,5940,5950,5950,5940,133
20240213,140700,1970303460,5940,5940,5950,5940,88
20240213,140600,1969780250,5940,5950,5960,5940,319
20240213,140500,1967882300,5950,5950,5950,5950,522
20240213,140400,1964776400,5950,5950,5950,5950,58
20240213,140300,1964431300,5950,5950,5950,5950,684
20240213,140200,1960361500,5950,5950,5950,5950,896
20240213,140100,1955030300,5950,5950,5950,5950,25
20240213,140000,1954881550,5950,5950,5950,5950,670
20240213,135900,1950895050,5950,5950,5960,5950,317
20240213,135800,1949006400,5960,5950,5960,5950,21
20240213,135700,1948881440,5950,5950,5950,5950,123
20240213,135600,1948149590,5950,5950,5960,5950,862
20240213,135500,1943012680,5950,5950,5960,5950,74
20240213,135400,1942572210,5950,5950,5950,5950,137
20240213,135300,1941757060,5950,5950,5950,5950,10
20240213,135200,1941697560,5950,5950,5950,5950,42
20240213,135100,1941447660,5950,5960,5960,5950,20
20240213,135000,1941328650,5950,5950,5960,5950,405
20240213,134900,1938915890,5960,5960,5970,5950,77
20240213,134800,1938456830,5960,5960,5960,5960,761
20240213,134700,1933921270,5950,5950,5950,5950,592
20240213,134600,1930398870,5950,5940,5950,5940,180
20240213,134500,1929328090,5940,5940,5940,5940,592
20240213,134400,1925811610,5950,5960,5960,5950,393
20240213,134300,1923473250,5960,5960,5960,5950,650
20240213,134200,1919599660,5960,5950,5960,5950,34
20240213,134100,1919397320,5950,5950,5950,5950,244
20240213,134000,1917945520,5950,5950,5950,5950,58
20240213,133900,1917600420,5950,5950,5950,5950,0
20240213,133800,1917600420,5950,5950,5950,5950,108
20240213,133700,1916957820,5950,5950,5950,5940,420
20240213,133600,1914459850,5950,5950,5950,5950,380
20240213,133500,1912198850,5950,5950,5950,5950,90
20240213,133400,1911663350,5950,5940,5950,5940,52
20240213,133300,1911354310,5940,5940,5950,5940,273
20240213,133200,1909730880,5940,5950,5950,5940,269
20240213,133100,1908130980,5950,5950,5950,5950,43
20240213,133000,1907875130,5960,5950,5960,5950,2563
20240213,132900,1892617480,5950,5950,5950,5950,799
20240213,132800,1887863430,5950,5960,5960,5950,9919
20240213,132700,1828746650,5960,5970,5970,5960,1869
20240213,132600,1817599360,5970,5960,5970,5960,39
20240213,132500,1817366890,5960,5960,5960,5960,150
20240213,132400,1816472890,5960,5960,5960,5960,25
20240213,132300,1816323890,5960,5970,5970,5960,458
20240213,132200,1813590930,5970,5970,5970,5970,674
20240213,132100,1809567150,5970,5970,5980,5970,133
20240213,132000,1808773090,5980,5970,5980,5970,193
20240213,131900,1807620870,5960,5970,5970,5960,1492
20240213,131800,1798715240,5970,5970,5980,5970,790
20240213,131700,1793997740,5950,5960,5960,5950,260
20240213,131600,1792450350,5950,5950,5950,5950,87
20240213,131500,1791932700,5950,5960,5960,5950,72
20240213,131400,1791504130,5960,5950,5960,5950,104
20240213,131300,1790885320,5950,5960,5960,5950,91
20240213,131200,1790343850,5960,5950,5960,5950,43
20240213,131100,1790087990,5950,5950,5950,5950,16
20240213,131000,1789992790,5950,5960,5960,5950,348
20240213,130900,1787919010,5960,5960,5960,5960,2729
20240213,130800,1771654170,5960,5960,5960,5960,814
20240213,130700,1766802730,5960,5960,5970,5960,286
20240213,130600,1765095970,5960,5960,5960,5960,193
20240213,130500,1763945690,5960,5970,5970,5960,28
20240213,130400,1763778790,5960,5960,5960,5960,517
20240213,130300,1760697470,5950,5950,5960,5950,209
20240213,130200,1759452300,5950,5960,5960,5950,104
20240213,130100,1758833490,5960,5960,5960,5950,449
20240213,130000,1756160370,5950,5960,5960,5950,557
20240213,125900,1752840690,5960,5960,5960,5960,37
20240213,125800,1752620170,5960,5980,5980,5960,748
20240213,125700,1748154740,5980,5970,5980,5970,87
20240213,125600,1747635340,5970,5990,5990,5970,106
20240213,125500,1747002190,5980,5970,5980,5970,1299
20240213,125400,1739246760,5980,5970,5980,5970,1237
20240213,125300,1731851110,5980,5970,5980,5970,1199
20240213,125200,1724683180,5970,5950,5970,5950,1908
20240213,125100,1713292830,5950,5960,5960,5950,111
20240213,125000,1712632370,5950,5950,5970,5950,228
20240213,124900,1711273710,5950,5950,5950,5950,125
20240213,124800,1710529960,5950,5960,5960,5950,2945
20240213,124700,1692996420,5960,5960,5960,5950,176
20240213,124600,1691947820,5950,5960,5960,5950,217
20240213,124500,1690656570,5950,5960,5960,5950,393
20240213,124400,1688314810,5950,5950,5960,5950,1127
20240213,124300,1681598610,5950,5950,5950,5950,0
20240213,124200,1681598610,5950,5970,5970,5950,108
20240213,124100,1680955980,5950,5950,5960,5950,559
20240213,124000,1677624920,5960,5960,5960,5950,560
20240213,123900,1674287420,5970,5960,5970,5950,1112
20240213,123800,1667660720,5950,5950,5960,5950,184
20240213,123700,1666564920,5950,5950,5950,5950,55
20240213,123600,1666237670,5950,5950,5960,5950,50
20240213,123500,1665939920,5960,5960,5960,5940,182
20240213,123400,1664857560,5950,5950,5950,5950,63
20240213,123300,1664482710,5950,5940,5950,5940,728
20240213,123200,1660151260,5940,5940,5940,5940,202
20240213,123100,1658951380,5940,5940,5940,5940,104
20240213,123000,1658333620,5940,5940,5950,5940,540
20240213,122900,1655125440,5950,5950,5950,5950,143
20240213,122800,1654274590,5940,5940,5940,5940,69
20240213,122700,1653864730,5940,5950,5950,5940,903
20240213,122600,1648498940,5950,5950,5950,5950,79
20240213,122500,1648028890,5950,5950,5950,5950,72
20240213,122400,1647600490,5950,5950,5950,5950,17
20240213,122300,1647499340,5950,5950,5950,5940,168
20240213,122200,1646500770,5950,5950,5960,5940,562
20240213,122100,1643157400,5950,5950,5950,5950,5
20240213,122000,1643127650,5950,5950,5950,5950,41
20240213,121900,1642883700,5950,5950,5960,5950,173
20240213,121800,1641854340,5950,5950,5950,5950,39
20240213,121700,1641622290,5950,5950,5950,5950,19
20240213,121600,1641509240,5950,5940,5950,5940,207
20240213,121500,1640279650,5950,5940,5950,5940,693
20240213,121400,1636157200,5940,5940,5950,5940,211
20240213,121300,1634903810,5940,5950,5950,5940,129
20240213,121200,1634137030,5950,5950,5960,5940,446
20240213,121100,1631485030,5940,5950,5950,5940,893
20240213,121000,1626172440,5950,5950,5950,5950,79
20240213,120900,1625702390,5950,5960,5960,5950,71
20240213,120800,1625279770,5950,5950,5950,5940,412
20240213,120700,1622830770,5940,5940,5940,5940,27
20240213,120600,1622670390,5950,5950,5950,5940,100
20240213,120500,1622075840,5940,5940,5940,5940,16
20240213,120400,1621980800,5940,5950,5970,5940,191
20240213,120300,1620845490,5950,5950,5950,5940,907
20240213,120200,1615448990,5950,5950,5950,5950,41
20240213,120100,1615205040,5960,5950,5960,5950,60
20240213,120000,1614847870,5950,5950,5960,5950,2173
20240213,115900,1601918510,5950,5950,5950,5950,20
20240213,115800,1601799510,5950,5950,5960,5950,1017
20240213,115700,1595738350,5950,5950,5960,5950,175
20240213,115600,1594696300,5970,5970,5970,5940,2765
20240213,115500,1578236470,5960,5970,5970,5960,62
20240213,115400,1577866920,5960,5970,5970,5960,208
20240213,115300,1576627160,5960,5960,5970,5960,40
20240213,115200,1576388750,5960,5970,5970,5960,227
20240213,115100,1575034660,5960,5960,5960,5960,102
20240213,115000,1574426740,5960,5960,5960,5950,505
20240213,114900,1571417040,5960,5950,5960,5940,441
20240213,114800,1568790280,5940,5950,5950,5940,544
20240213,114700,1565553530,5950,5950,5950,5950,36
20240213,114600,1565339330,5960,5940,5960,5940,1179
20240213,114500,1558322790,5930,5930,5930,5930,93
20240213,114400,1557771300,5930,5940,5940,5930,275
20240213,114300,1556138730,5940,5930,5940,5930,253
20240213,114200,1554637250,5930,5940,5950,5930,220
20240213,114100,1553330590,5940,5950,5950,5940,589
20240213,114000,1549827430,5950,5950,5950,5950,1098
20240213,113900,1543294330,5950,5950,5950,5950,78
20240213,113800,1542830230,5950,5950,5950,5950,57
20240213,113700,1542491080,5960,5950,5960,5940,2241
20240213,113600,1529157210,5950,5950,5950,5950,1033
20240213,113500,1523010860,5950,5950,5950,5950,548
20240213,113400,1519750260,5950,5960,5960,5950,1476
20240213,113300,1510968050,5950,5960,5960,5950,152
20240213,113200,1510063300,5950,5940,5950,5940,630
20240213,113100,1506321000,5950,5930,5950,5930,44
20240213,113000,1506059700,5940,5950,5950,5940,12505
20240213,112900,1431779220,5940,5940,5950,5940,210
20240213,112800,1430531720,5940,5930,5940,5930,113
20240213,112700,1429860770,5930,5930,5940,5930,35
20240213,112600,1429653170,5930,5930,5940,5930,145
20240213,112500,1428793310,5930,5930,5930,5930,98
20240213,112400,1428212170,5930,5930,5930,5930,31
20240213,112300,1428028340,5930,5930,5940,5920,117
20240213,112200,1427334590,5940,5930,5940,5930,181
20240213,112100,1426261160,5930,5920,5930,5920,119
20240213,112000,1425556660,5920,5910,5920,5910,481
20240213,111900,1422709800,5910,5920,5920,5910,168
20240213,111800,1421716730,5930,5910,5930,5910,17
20240213,111700,1421616150,5930,5920,5930,5920,342
20240213,111600,1419591420,5920,5910,5920,5910,124
20240213,111500,1418857540,5920,5910,5920,5910,27
20240213,111400,1418697810,5920,5920,5920,5910,72
20240213,111300,1418271960,5910,5910,5920,5910,146
20240213,111200,1417408270,5910,5910,5910,5910,20
20240213,111100,1417290070,5910,5910,5910,5910,283
20240213,111000,1415617540,5900,5910,5910,5900,1853
20240213,110900,1404667670,5910,5910,5910,5910,124
20240213,110800,1403934830,5920,5920,5920,5910,2555
20240213,110700,1388830330,5930,5910,5930,5910,114
20240213,110600,1388155750,5910,5910,5910,5910,43
20240213,110500,1387901620,5920,5920,5920,5910,218
20240213,110400,1386612140,5920,5920,5920,5910,156
20240213,110300,1385689180,5930,5920,5950,5910,248
20240213,110200,1384217080,5910,5910,5910,5910,102
20240213,110100,1383614260,5920,5920,5920,5910,1002
20240213,110000,1377682940,5920,5920,5920,5910,62
20240213,105900,1377315940,5910,5910,5910,5910,1266
20240213,105800,1369833880,5910,5910,5920,5910,607
20240213,105700,1366246410,5920,5920,5930,5920,56
20240213,105600,1365914850,5920,5920,5920,5910,1798
20240213,105500,1355270750,5910,5930,5930,5910,1324
20240213,105400,1347432530,5930,5940,5940,5930,1889
20240213,105300,1336220740,5930,5930,5930,5920,1363
20240213,105200,1328139360,5930,5940,5940,5930,95
20240213,105100,1327575700,5940,5940,5940,5940,96
20240213,105000,1327005460,5940,5920,5940,5920,1909
20240213,104900,1315676320,5930,5920,5930,5920,49
20240213,104800,1315385850,5910,5920,5920,5910,229
20240213,104700,1314032410,5930,5920,5930,5920,27
20240213,104600,1313872560,5920,5910,5920,5910,123
20240213,104500,1313145530,5910,5930,5930,5910,305
20240213,104400,1311338680,5930,5920,5930,5920,42
20240213,104300,1311090030,5920,5910,5920,5910,662
20240213,104200,1307171200,5920,5910,5920,5910,299
20240213,104100,1305401510,5910,5920,5930,5910,224
20240213,104000,1304075950,5930,5920,5930,5910,26
20240213,103900,1303922120,5910,5910,5910,5900,1213
20240213,103800,1296764960,5900,5920,5920,5900,111
20240213,103700,1296109660,5920,5920,5920,5920,37
20240213,103600,1295890620,5930,5910,5930,5900,187
20240213,103500,1294785690,5900,5900,5910,5900,112
20240213,103400,1294124870,5900,5910,5910,5900,630
20240213,103300,1290402660,5930,5900,5930,5900,112
20240213,103200,1289741620,5900,5920,5920,5900,5071
20240213,103100,1259800650,5910,5920,5920,5910,29
20240213,103000,1259629110,5910,5910,5920,5910,148
20240213,102900,1258754080,5910,5910,5930,5910,102
20240213,102800,1258150270,5930,5910,5930,5910,887
20240213,102700,1252899420,5910,5910,5910,5910,291
20240213,102600,1251179610,5910,5910,5910,5910,504
20240213,102500,1248200970,5910,5910,5920,5910,540
20240213,102400,1245009460,5910,5920,5920,5910,684
20240213,102300,1240966880,5910,5920,5920,5910,810
20240213,102200,1236175980,5930,5920,5930,5910,3096
20240213,102100,1217862820,5920,5920,5940,5920,3068
20240213,102000,1199699280,5920,5930,5930,5920,240
20240213,101900,1198276350,5930,5930,5960,5930,270
20240213,101800,1196672620,5930,5940,5940,5930,221
20240213,101700,1195362080,5930,5930,5930,5930,103
20240213,101600,1194751290,5930,5930,5950,5930,422
20240213,101500,1192247720,5940,5940,5950,5930,488
20240213,101400,1189348790,5920,5920,5930,5920,285
20240213,101300,1187661510,5920,5930,5930,5920,384
20240213,101200,1185385140,5930,5920,5930,5920,125
20240213,101100,1184644050,5920,5930,5950,5920,606
20240213,101000,1181051640,5930,5920,5940,5920,2520
20240213,100900,1166107830,5920,5920,5920,5920,41
20240213,100800,1165865110,5910,5920,5920,5910,106
20240213,100700,1165237820,5920,5920,5930,5910,2310
20240213,100600,1151576000,5910,5910,5920,5910,540
20240213,100500,1148384550,5910,5910,5920,5910,749
20240213,100400,1143956960,5910,5920,5920,5910,79
20240213,100300,1143489940,5920,5920,5920,5920,618
20240213,100200,1139831380,5930,5920,5930,5920,110
20240213,100100,1139179670,5920,5910,5920,5910,1272
20240213,100000,1131655430,5920,5920,5920,5910,8061
20240213,095900,1083959720,5920,5920,5920,5920,450
20240213,095800,1081295720,5930,5930,5940,5930,2088
20240213,095700,1068913010,5930,5940,5940,5930,756
20240213,095600,1064426770,5940,5940,5940,5930,338
20240213,095500,1062420110,5940,5960,5970,5940,2027
20240213,095400,1050378760,5950,5940,5950,5940,161
20240213,095300,1049421290,5940,5950,5960,5940,2113
20240213,095200,1036863530,5950,5950,5950,5950,1207
20240213,095100,1029681880,5970,5960,5970,5950,2102
20240213,095000,1017171740,5950,5970,5970,5950,551
20240213,094900,1013887780,5980,5980,5990,5970,190
20240213,094800,1012752650,6000,6000,6000,6000,179
20240213,094700,1011678650,6000,5990,6000,5990,1649
20240213,094600,1001801030,5990,5960,5990,5960,3121
20240213,094500,983138420,5960,5980,5980,5960,2007
20240213,094400,971176600,5980,5970,5980,5970,50
20240213,094300,970877760,5970,5970,5970,5970,1
20240213,094200,970871790,5980,5980,5980,5970,27
20240213,094100,970710380,5960,5980,5980,5960,510
20240213,094000,967670580,5980,5960,5980,5960,158
20240213,093900,966725760,5980,5980,5980,5980,32
20240213,093800,966534400,5990,5950,5990,5950,2377
20240213,093700,952329400,5970,5950,5970,5950,1600
20240213,093600,942779400,5950,5960,5960,5950,534
20240213,093500,939602090,5950,5920,5950,5910,243
20240213,093400,938165750,5910,5920,5960,5910,7895
20240213,093300,891262350,5920,5950,5950,5920,1056
20240213,093200,885004460,5960,5960,5960,5960,36
20240213,093100,884789900,5950,5920,5950,5920,986
20240213,093000,878952660,5920,5950,5950,5920,5600
20240213,092900,845786230,5940,5950,5960,5940,4478
20240213,092800,819159240,5950,5980,5980,5950,1603
20240213,092700,809605560,5990,6000,6000,5980,1110
20240213,092600,802946470,6000,6010,6010,5990,1180
20240213,092500,795855190,5950,5970,6000,5950,11504
20240213,092400,726928830,5970,5970,5970,5960,1231
20240213,092300,719586960,5970,5970,5970,5970,479
20240213,092200,716727330,5980,5990,6000,5980,1175
20240213,092100,709696700,5990,5980,6000,5980,524
20240213,092000,706557320,6000,5980,6000,5980,1516
20240213,091900,697473190,5980,5990,6000,5980,5587
20240213,091800,663998720,6010,6010,6010,6000,216
20240213,091700,662700610,6010,5990,6010,5990,5076
20240213,091600,632215870,6000,6010,6010,5990,1569
20240213,091500,622794190,6010,6010,6010,6000,4317
20240213,091400,596874390,6010,6010,6010,6000,3097
20240213,091300,578291440,6010,6000,6010,6000,37
20240213,091200,578069280,6010,6020,6020,6010,2465
20240213,091100,563253520,6020,5990,6020,5990,5458
20240213,091000,530473440,5990,5960,5990,5940,8188
20240213,090900,481516790,5940,5940,5950,5940,698
20240213,090800,477369820,5940,5940,5970,5940,1927
20240213,090700,465923410,5950,5970,5990,5910,4539
20240213,090600,438983230,5970,5950,5990,5900,13278
20240213,090500,360140940,5960,5960,5970,5950,1846
20240213,090400,349140390,5960,6000,6000,5960,5168
20240213,090300,318294770,5990,6000,6010,5990,10319
20240213,090200,256348660,5990,5950,6010,5840,20951
20240213,090100,131786340,5950,6000,6000,5930,3645
20240213,090000,110089010,6000,6000,6010,5950,18238