stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185500,286188260,2735,2735,2735,2735,2621
20240215,185400,286188260,2735,2735,2735,2735,0
20240215,185300,286188260,2735,2735,2735,2735,0
20240215,185200,286188260,2735,2735,2735,2735,0
20240215,185100,286188260,2735,2735,2735,2735,0
20240215,185000,286188260,2735,2735,2735,2735,0
20240215,184900,286188260,2735,2735,2735,2735,0
20240215,184800,286188260,2735,2735,2735,2735,0
20240215,184700,286188260,2735,2735,2735,2735,0
20240215,184600,286188260,2735,2735,2735,2735,0
20240215,184500,286188260,2735,2735,2735,2735,0
20240215,184400,286188260,2735,2735,2735,2735,0
20240215,184300,286188260,2735,2735,2735,2735,0
20240215,184200,286188260,2735,2735,2735,2735,0
20240215,184100,286188260,2735,2735,2735,2735,0
20240215,184000,286188260,2735,2735,2735,2735,0
20240215,183900,286188260,2735,2735,2735,2735,0
20240215,183800,286188260,2735,2735,2735,2735,0
20240215,183700,286188260,2735,2735,2735,2735,0
20240215,183600,286188260,2735,2735,2735,2735,0
20240215,183500,286188260,2735,2735,2735,2735,0
20240215,183400,286188260,2735,2735,2735,2735,0
20240215,183300,286188260,2735,2735,2735,2735,0
20240215,183200,286188260,2735,2735,2735,2735,0
20240215,183100,286188260,2735,2735,2735,2735,0
20240215,183000,286188260,2735,2735,2735,2735,0
20240215,182900,286188260,2735,2735,2735,2735,0
20240215,182800,286188260,2735,2735,2735,2735,0
20240215,182700,286188260,2735,2735,2735,2735,0
20240215,182600,286188260,2735,2735,2735,2735,0
20240215,182500,286188260,2735,2735,2735,2735,2621
20240215,182400,286188260,2735,2735,2735,2735,0
20240215,182300,286188260,2735,2735,2735,2735,0
20240215,182200,286188260,2735,2735,2735,2735,0
20240215,182100,286188260,2735,2735,2735,2735,0
20240215,182000,286188260,2735,2735,2735,2735,0
20240215,181900,286188260,2735,2735,2735,2735,0
20240215,181800,286188260,2735,2735,2735,2735,0
20240215,181700,286188260,2735,2735,2735,2735,0
20240215,181600,286188260,2735,2735,2735,2735,0
20240215,181500,286188260,2735,2735,2735,2735,0
20240215,181400,286188260,2735,2735,2735,2735,0
20240215,181300,286188260,2735,2735,2735,2735,0
20240215,181200,286188260,2735,2735,2735,2735,0
20240215,181100,286188260,2735,2735,2735,2735,0
20240215,181000,286188260,2735,2735,2735,2735,0
20240215,180900,286188260,2735,2735,2735,2735,0
20240215,180800,286188260,2735,2735,2735,2735,0
20240215,180700,286188260,2735,2735,2735,2735,0
20240215,180600,286188260,2735,2735,2735,2735,0
20240215,180500,286188260,2735,2735,2735,2735,0
20240215,180400,286188260,2735,2735,2735,2735,0
20240215,180300,286188260,2735,2735,2735,2735,0
20240215,180200,286188260,2735,2735,2735,2735,0
20240215,180100,286188260,2735,2735,2735,2735,0
20240215,180000,286188260,2735,2735,2735,2735,0
20240215,175900,286188260,2735,2735,2735,2735,0
20240215,175800,286188260,2735,2735,2735,2735,0
20240215,175700,286188260,2735,2735,2735,2735,0
20240215,175600,286188260,2735,2735,2735,2735,0
20240215,175500,286188260,2735,2735,2735,2735,2621
20240215,175400,286188260,2735,2735,2735,2735,0
20240215,175300,286188260,2735,2735,2735,2735,0
20240215,175200,286188260,2735,2735,2735,2735,0
20240215,175100,286188260,2735,2735,2735,2735,0
20240215,175000,286188260,2735,2735,2735,2735,0
20240215,174900,286188260,2735,2735,2735,2735,0
20240215,174800,286188260,2735,2735,2735,2735,0
20240215,174700,286188260,2735,2735,2735,2735,0
20240215,174600,286188260,2735,2735,2735,2735,0
20240215,174500,286188260,2735,2735,2735,2735,0
20240215,174400,286188260,2735,2735,2735,2735,0
20240215,174300,286188260,2735,2735,2735,2735,0
20240215,174200,286188260,2735,2735,2735,2735,0
20240215,174100,286188260,2735,2735,2735,2735,0
20240215,174000,286188260,2735,2735,2735,2735,0
20240215,173900,286188260,2735,2735,2735,2735,0
20240215,173800,286188260,2735,2735,2735,2735,0
20240215,173700,286188260,2735,2735,2735,2735,0
20240215,173600,286188260,2735,2735,2735,2735,0
20240215,173500,286188260,2735,2735,2735,2735,0
20240215,173400,286188260,2735,2735,2735,2735,0
20240215,173300,286188260,2735,2735,2735,2735,0
20240215,173200,286188260,2735,2735,2735,2735,0
20240215,173100,286188260,2735,2735,2735,2735,0
20240215,173000,286188260,2735,2735,2735,2735,0
20240215,172900,286188260,2735,2735,2735,2735,0
20240215,172800,286188260,2735,2735,2735,2735,0
20240215,172700,286188260,2735,2735,2735,2735,0
20240215,172600,286188260,2735,2735,2735,2735,0
20240215,172500,286188260,2735,2735,2735,2735,2621
20240215,172400,286188260,2735,2735,2735,2735,0
20240215,172300,286188260,2735,2735,2735,2735,0
20240215,172200,286188260,2735,2735,2735,2735,0
20240215,172100,286188260,2735,2735,2735,2735,0
20240215,172000,286188260,2735,2735,2735,2735,0
20240215,171900,286188260,2735,2735,2735,2735,0
20240215,171800,286188260,2735,2735,2735,2735,0
20240215,171700,286188260,2735,2735,2735,2735,0
20240215,171600,286188260,2735,2735,2735,2735,0
20240215,171500,286188260,2735,2735,2735,2735,0
20240215,171400,286188260,2735,2735,2735,2735,0
20240215,171300,286188260,2735,2735,2735,2735,0
20240215,171200,286188260,2735,2735,2735,2735,0
20240215,171100,286188260,2735,2735,2735,2735,0
20240215,171000,286188260,2735,2735,2735,2735,0
20240215,170900,286188260,2735,2735,2735,2735,0
20240215,170800,286188260,2735,2735,2735,2735,0
20240215,170700,286188260,2735,2735,2735,2735,0
20240215,170600,286188260,2735,2735,2735,2735,0
20240215,170500,286188260,2735,2735,2735,2735,0
20240215,170400,286188260,2735,2735,2735,2735,0
20240215,170300,286188260,2735,2735,2735,2735,0
20240215,170200,286188260,2735,2735,2735,2735,0
20240215,170100,286188260,2735,2735,2735,2735,0
20240215,170000,286188260,2735,2735,2735,2735,0
20240215,165900,286188260,2735,2735,2735,2735,0
20240215,165800,286188260,2735,2735,2735,2735,0
20240215,165700,286188260,2735,2735,2735,2735,0
20240215,165600,286188260,2735,2735,2735,2735,0
20240215,165500,286188260,2735,2735,2735,2735,2621
20240215,165400,286188260,2735,2735,2735,2735,0
20240215,165300,286188260,2735,2735,2735,2735,0
20240215,165200,286188260,2735,2735,2735,2735,0
20240215,165100,286188260,2735,2735,2735,2735,0
20240215,165000,286188260,2735,2735,2735,2735,0
20240215,164900,286188260,2735,2735,2735,2735,0
20240215,164800,286188260,2735,2735,2735,2735,0
20240215,164700,286188260,2735,2735,2735,2735,0
20240215,164600,286188260,2735,2735,2735,2735,0
20240215,164500,286188260,2735,2735,2735,2735,0
20240215,164400,286188260,2735,2735,2735,2735,0
20240215,164300,286188260,2735,2735,2735,2735,0
20240215,164200,286188260,2735,2735,2735,2735,0
20240215,164100,286188260,2735,2735,2735,2735,0
20240215,164000,286188260,2735,2735,2735,2735,0
20240215,163900,286188260,2735,2735,2735,2735,0
20240215,163800,286188260,2735,2735,2735,2735,0
20240215,163700,286188260,2735,2735,2735,2735,0
20240215,163600,286188260,2735,2735,2735,2735,0
20240215,163500,286188260,2735,2735,2735,2735,0
20240215,163400,286188260,2735,2735,2735,2735,0
20240215,163300,286188260,2735,2735,2735,2735,0
20240215,163200,286188260,2735,2735,2735,2735,0
20240215,163100,286188260,2735,2735,2735,2735,0
20240215,163000,286188260,2735,2735,2735,2735,0
20240215,162900,286188260,2735,2735,2735,2735,0
20240215,162800,286188260,2735,2735,2735,2735,0
20240215,162700,286188260,2735,2735,2735,2735,0
20240215,162600,286188260,2735,2735,2735,2735,0
20240215,162500,286188260,2735,2735,2735,2735,2621
20240215,162400,286188260,2735,2735,2735,2735,0
20240215,162300,286188260,2735,2735,2735,2735,0
20240215,162200,286188260,2735,2735,2735,2735,0
20240215,162100,286188260,2735,2735,2735,2735,0
20240215,162000,286188260,2735,2735,2735,2735,0
20240215,161900,286188260,2735,2735,2735,2735,0
20240215,161800,286188260,2735,2735,2735,2735,0
20240215,161700,286188260,2735,2735,2735,2735,0
20240215,161600,286188260,2735,2735,2735,2735,0
20240215,161500,286188260,2735,2735,2735,2735,0
20240215,161400,286188260,2735,2735,2735,2735,0
20240215,161300,286188260,2735,2735,2735,2735,0
20240215,161200,286188260,2735,2735,2735,2735,0
20240215,161100,286188260,2735,2735,2735,2735,0
20240215,161000,286188260,2735,2735,2735,2735,0
20240215,160900,286188260,2735,2735,2735,2735,0
20240215,160800,286188260,2735,2735,2735,2735,0
20240215,160700,286188260,2735,2735,2735,2735,0
20240215,160600,286188260,2735,2735,2735,2735,0
20240215,160500,286188260,2735,2735,2735,2735,0
20240215,160400,286188260,2735,2735,2735,2735,0
20240215,160300,286188260,2735,2735,2735,2735,0
20240215,160200,286188260,2735,2735,2735,2735,0
20240215,160100,286188260,2735,2735,2735,2735,0
20240215,160000,286188260,2735,2735,2735,2735,0
20240215,155900,286188260,2735,2735,2735,2735,0
20240215,155800,286188260,2735,2735,2735,2735,0
20240215,155700,286188260,2735,2735,2735,2735,0
20240215,155600,286188260,2735,2735,2735,2735,0
20240215,155500,286188260,2735,2735,2735,2735,2621
20240215,155400,286188260,2735,2735,2735,2735,0
20240215,155300,286188260,2735,2735,2735,2735,0
20240215,155200,286188260,2735,2735,2735,2735,0
20240215,155100,286188260,2735,2735,2735,2735,0
20240215,155000,286188260,2735,2735,2735,2735,0
20240215,154900,286188260,2735,2735,2735,2735,0
20240215,154800,286188260,2735,2735,2735,2735,0
20240215,154700,286188260,2735,2735,2735,2735,0
20240215,154600,286188260,2735,2735,2735,2735,0
20240215,154500,286188260,2735,2735,2735,2735,0
20240215,154400,286188260,2735,2735,2735,2735,0
20240215,154300,286188260,2735,2735,2735,2735,0
20240215,154200,286188260,2735,2735,2735,2735,0
20240215,154100,286188260,2735,2735,2735,2735,0
20240215,154000,286188260,2735,2735,2735,2735,0
20240215,153900,286188260,2735,2735,2735,2735,0
20240215,153800,286188260,2735,2735,2735,2735,0
20240215,153700,286188260,2735,2735,2735,2735,0
20240215,153600,286188260,2735,2735,2735,2735,0
20240215,153500,286188260,2735,2735,2735,2735,0
20240215,153400,286188260,2735,2735,2735,2735,0
20240215,153300,286188260,2735,2735,2735,2735,0
20240215,153200,286188260,2735,2735,2735,2735,0
20240215,153100,286188260,2735,2735,2735,2735,0
20240215,153000,286188260,2735,2735,2735,2735,2621
20240215,152900,279019825,2745,2745,2745,2745,0
20240215,152800,279019825,2745,2745,2745,2745,0
20240215,152700,279019825,2745,2745,2745,2745,0
20240215,152600,279019825,2745,2745,2745,2745,0
20240215,152500,279019825,2745,2745,2745,2745,0
20240215,152400,279019825,2745,2745,2745,2745,0
20240215,152300,279019825,2745,2745,2745,2745,0
20240215,152200,279019825,2745,2745,2745,2745,0
20240215,152100,279019825,2745,2745,2745,2745,0
20240215,152000,279019825,2745,2745,2745,2745,0
20240215,151900,279019825,2745,2735,2745,2715,14078
20240215,151800,240665955,2750,2730,2750,2730,77
20240215,151700,240455705,2750,2730,2750,2730,51
20240215,151600,240316455,2750,2735,2750,2735,1381
20240215,151500,236534285,2740,2730,2740,2730,640
20240215,151400,234781955,2740,2740,2740,2740,0
20240215,151300,234781955,2740,2740,2740,2740,501
20240215,151200,233409215,2730,2735,2750,2730,352
20240215,151100,232445890,2750,2750,2750,2750,0
20240215,151000,232445890,2750,2740,2750,2740,358
20240215,150900,231464960,2750,2740,2750,2740,31
20240215,150800,231380010,2740,2735,2740,2735,157
20240215,150700,230950605,2740,2735,2740,2735,2139
20240215,150600,225100430,2750,2735,2750,2735,5
20240215,150500,225086725,2750,2735,2750,2735,113
20240215,150400,224777640,2750,2750,2750,2750,0
20240215,150300,224777640,2750,2750,2750,2750,0
20240215,150200,224777640,2750,2750,2750,2750,0
20240215,150100,224777640,2750,2750,2750,2750,360
20240215,150000,223787640,2750,2750,2750,2750,40
20240215,145900,223677640,2750,2750,2750,2750,50
20240215,145800,223540140,2750,2735,2750,2735,627
20240215,145700,221825280,2740,2735,2740,2730,818
20240215,145600,219589035,2740,2735,2740,2735,217
20240215,145500,218995530,2740,2735,2740,2730,1505
20240215,145400,214876340,2750,2750,2750,2750,0
20240215,145300,214876340,2750,2740,2750,2740,101
20240215,145200,214599590,2740,2735,2740,2735,8
20240215,145100,214577705,2740,2740,2740,2735,155
20240215,145000,214153095,2750,2750,2750,2750,2
20240215,144900,214147595,2750,2750,2750,2740,5
20240215,144800,214133860,2750,2745,2750,2745,201
20240215,144700,213582110,2745,2735,2745,2735,11
20240215,144600,213552015,2745,2745,2745,2745,0
20240215,144500,213552015,2745,2745,2745,2745,60
20240215,144400,213387315,2745,2735,2745,2735,1274
20240215,144300,209902915,2745,2735,2745,2735,311
20240215,144200,209052220,2745,2740,2745,2740,412
20240215,144100,207923330,2740,2740,2740,2740,20
20240215,144000,207868530,2745,2745,2745,2745,0
20240215,143900,207868530,2745,2740,2745,2740,19
20240215,143800,207816460,2750,2745,2750,2735,218
20240215,143700,207218145,2745,2745,2745,2745,211
20240215,143600,206638950,2745,2745,2745,2745,0
20240215,143500,206638950,2745,2740,2745,2735,345
20240215,143400,205691960,2750,2750,2750,2750,0
20240215,143300,205691960,2750,2750,2750,2750,0
20240215,143200,205691960,2750,2750,2750,2750,0
20240215,143100,205691960,2750,2750,2750,2750,0
20240215,143000,205691960,2750,2750,2750,2750,1
20240215,142900,205689210,2750,2750,2750,2750,0
20240215,142800,205689210,2750,2750,2750,2750,0
20240215,142700,205689210,2750,2750,2750,2750,0
20240215,142600,205689210,2750,2750,2750,2750,0
20240215,142500,205689210,2750,2745,2750,2745,451
20240215,142400,204451210,2750,2750,2750,2750,0
20240215,142300,204451210,2750,2750,2750,2750,0
20240215,142200,204451210,2750,2750,2750,2750,0
20240215,142100,204451210,2750,2750,2750,2750,0
20240215,142000,204451210,2750,2750,2750,2750,16
20240215,141900,204407210,2750,2750,2750,2750,0
20240215,141800,204407210,2750,2750,2750,2750,0
20240215,141700,204407210,2750,2750,2750,2750,2
20240215,141600,204401710,2750,2750,2750,2750,0
20240215,141500,204401710,2750,2745,2750,2745,1676
20240215,141400,199801085,2755,2745,2755,2745,737
20240215,141300,197776370,2750,2755,2755,2735,1203
20240215,141200,194483295,2755,2750,2755,2750,3381
20240215,141100,185171845,2750,2750,2750,2750,0
20240215,141000,185171845,2750,2750,2755,2750,9
20240215,140900,185147090,2755,2745,2755,2745,525
20240215,140800,183703500,2755,2755,2755,2755,0
20240215,140700,183703500,2755,2755,2755,2755,0
20240215,140600,183703500,2755,2755,2755,2755,0
20240215,140500,183703500,2755,2745,2755,2740,1361
20240215,140400,179963435,2750,2750,2750,2750,0
20240215,140300,179963435,2750,2740,2750,2740,106
20240215,140200,179672985,2740,2740,2740,2740,477
20240215,140100,178366005,2740,2740,2740,2735,7837
20240215,140000,156925750,2755,2755,2755,2755,0
20240215,135900,156925750,2755,2755,2755,2755,0
20240215,135800,156925750,2755,2755,2755,2755,0
20240215,135700,156925750,2755,2755,2755,2755,41
20240215,135600,156812795,2755,2755,2755,2755,0
20240215,135500,156812795,2755,2755,2755,2755,0
20240215,135400,156812795,2755,2755,2755,2755,0
20240215,135300,156812795,2755,2755,2755,2755,0
20240215,135200,156812795,2755,2755,2755,2755,0
20240215,135100,156812795,2755,2755,2755,2755,0
20240215,135000,156812795,2755,2755,2755,2755,6
20240215,134900,156796265,2755,2755,2755,2755,0
20240215,134800,156796265,2755,2755,2755,2755,0
20240215,134700,156796265,2755,2750,2755,2750,3003
20240215,134600,148538005,2750,2740,2750,2740,101
20240215,134500,148261255,2750,2750,2750,2750,0
20240215,134400,148261255,2750,2750,2750,2750,0
20240215,134300,148261255,2750,2750,2750,2750,10
20240215,134200,148233755,2750,2750,2750,2750,0
20240215,134100,148233755,2750,2740,2750,2740,202
20240215,134000,147679760,2750,2750,2750,2750,0
20240215,133900,147679760,2750,2745,2750,2745,935
20240215,133800,145113175,2745,2745,2745,2745,0
20240215,133700,145113175,2745,2745,2745,2745,0
20240215,133600,145113175,2745,2745,2745,2745,0
20240215,133500,145113175,2745,2745,2745,2745,0
20240215,133400,145113175,2745,2745,2745,2740,52
20240215,133300,144970440,2745,2745,2745,2745,0
20240215,133200,144970440,2745,2740,2745,2740,94
20240215,133100,144712875,2740,2740,2740,2740,370
20240215,133000,143699075,2740,2740,2740,2740,110
20240215,132900,143397675,2740,2740,2740,2740,0
20240215,132800,143397675,2740,2740,2740,2740,0
20240215,132700,143397675,2740,2740,2740,2740,38
20240215,132600,143293555,2740,2740,2740,2740,764
20240215,132500,141200195,2740,2740,2740,2740,16
20240215,132400,141156355,2740,2740,2740,2740,600
20240215,132300,139512355,2740,2735,2740,2735,51
20240215,132200,139372865,2735,2735,2735,2735,50
20240215,132100,139236115,2740,2735,2740,2735,135
20240215,132000,138866880,2735,2735,2735,2735,53
20240215,131900,138721925,2740,2740,2740,2740,0
20240215,131800,138721925,2740,2740,2740,2740,2
20240215,131700,138716445,2740,2740,2740,2740,66
20240215,131600,138535605,2740,2740,2740,2740,0
20240215,131500,138535605,2740,2735,2740,2735,526
20240215,131400,137096990,2740,2740,2740,2740,0
20240215,131300,137096990,2740,2740,2740,2740,1
20240215,131200,137094250,2735,2735,2740,2735,1761
20240215,131100,132277895,2740,2740,2740,2740,0
20240215,131000,132277895,2740,2735,2740,2735,2
20240215,130900,132272420,2740,2740,2740,2740,0
20240215,130800,132272420,2740,2740,2740,2740,0
20240215,130700,132272420,2740,2735,2740,2735,103
20240215,130600,131990705,2740,2740,2740,2740,300
20240215,130500,131168705,2740,2740,2740,2740,0
20240215,130400,131168705,2740,2740,2740,2740,0
20240215,130300,131168705,2740,2740,2740,2740,0
20240215,130200,131168705,2740,2740,2740,2740,0
20240215,130100,131168705,2740,2740,2740,2740,0
20240215,130000,131168705,2740,2740,2740,2740,0
20240215,125900,131168705,2740,2735,2740,2735,157
20240215,125800,130739305,2735,2735,2735,2735,41
20240215,125700,130627170,2740,2735,2740,2735,21
20240215,125600,130569730,2740,2740,2740,2740,0
20240215,125500,130569730,2740,2735,2740,2735,19
20240215,125400,130517760,2740,2740,2740,2740,0
20240215,125300,130517760,2740,2740,2740,2740,0
20240215,125200,130517760,2740,2740,2740,2740,0
20240215,125100,130517760,2740,2735,2740,2735,101
20240215,125000,130241520,2740,2740,2740,2740,0
20240215,124900,130241520,2740,2740,2740,2740,30
20240215,124800,130159320,2740,2740,2740,2740,1
20240215,124700,130156580,2740,2735,2740,2735,31
20240215,124600,130071790,2740,2740,2740,2735,368
20240215,124500,129063480,2740,2740,2740,2740,0
20240215,124400,129063480,2740,2740,2740,2740,0
20240215,124300,129063480,2740,2740,2740,2740,0
20240215,124200,129063480,2740,2740,2740,2740,100
20240215,124100,128789480,2740,2735,2740,2735,301
20240215,124000,127965740,2740,2740,2740,2740,0
20240215,123900,127965740,2740,2735,2740,2735,19
20240215,123800,127913770,2740,2740,2740,2740,0
20240215,123700,127913770,2740,2735,2740,2730,201
20240215,123600,127365015,2740,2740,2740,2735,477
20240215,123500,126060035,2740,2735,2740,2735,201
20240215,123400,125510295,2740,2735,2740,2735,631
20240215,123300,123784505,2740,2740,2745,2735,675
20240215,123200,121937420,2745,2745,2745,2745,2
20240215,123100,121931930,2745,2745,2745,2745,0
20240215,123000,121931930,2745,2745,2745,2735,38
20240215,122900,121827950,2735,2740,2745,2735,34
20240215,122800,121734650,2745,2740,2745,2740,71
20240215,122700,121540105,2745,2745,2745,2745,2
20240215,122600,121534615,2745,2745,2745,2745,0
20240215,122500,121534615,2745,2745,2745,2745,0
20240215,122400,121534615,2745,2740,2745,2740,11
20240215,122300,121504470,2745,2745,2745,2745,0
20240215,122200,121504470,2745,2745,2745,2745,0
20240215,122100,121504470,2745,2745,2745,2745,0
20240215,122000,121504470,2745,2745,2745,2745,0
20240215,121900,121504470,2745,2745,2745,2745,0
20240215,121800,121504470,2745,2745,2745,2745,5
20240215,121700,121490745,2745,2745,2745,2745,45
20240215,121600,121367220,2745,2745,2745,2745,0
20240215,121500,121367220,2745,2745,2745,2745,0
20240215,121400,121367220,2745,2745,2745,2745,0
20240215,121300,121367220,2745,2745,2745,2745,7
20240215,121200,121348005,2745,2745,2745,2745,5
20240215,121100,121334280,2745,2745,2745,2745,0
20240215,121000,121334280,2745,2740,2745,2740,4
20240215,120900,121323310,2745,2740,2745,2740,2
20240215,120800,121317825,2745,2740,2745,2740,22
20240215,120700,121257535,2745,2745,2745,2745,0
20240215,120600,121257535,2745,2745,2745,2745,1
20240215,120500,121254790,2745,2745,2745,2745,1
20240215,120400,121252045,2740,2740,2740,2740,10
20240215,120300,121224645,2745,2745,2745,2745,0
20240215,120200,121224645,2745,2745,2745,2745,0
20240215,120100,121224645,2745,2745,2745,2745,1
20240215,120000,121221900,2745,2745,2745,2745,0
20240215,115900,121221900,2745,2745,2745,2745,0
20240215,115800,121221900,2745,2745,2745,2745,13
20240215,115700,121186215,2745,2745,2745,2745,0
20240215,115600,121186215,2745,2745,2745,2745,0
20240215,115500,121186215,2745,2740,2745,2740,193
20240215,115400,120657390,2745,2740,2745,2740,40
20240215,115300,120547785,2745,2745,2745,2745,0
20240215,115200,120547785,2745,2745,2745,2745,0
20240215,115100,120547785,2745,2745,2745,2745,5
20240215,115000,120534060,2745,2745,2745,2745,0
20240215,114900,120534060,2745,2750,2750,2730,2726
20240215,114800,113087620,2750,2750,2750,2750,0
20240215,114700,113087620,2750,2745,2750,2745,12
20240215,114600,113054665,2745,2745,2745,2745,1
20240215,114500,113051920,2750,2745,2750,2745,364
20240215,114400,112052735,2750,2750,2750,2750,0
20240215,114300,112052735,2750,2750,2750,2750,0
20240215,114200,112052735,2750,2750,2750,2750,0
20240215,114100,112052735,2750,2750,2750,2750,0
20240215,114000,112052735,2750,2750,2750,2750,0
20240215,113900,112052735,2750,2745,2750,2740,147
20240215,113800,111649820,2745,2750,2750,2745,728
20240215,113700,109647825,2750,2750,2750,2750,0
20240215,113600,109647825,2750,2745,2750,2745,111
20240215,113500,109343125,2750,2750,2750,2750,40
20240215,113400,109233125,2750,2750,2750,2750,97
20240215,113300,108966375,2750,2750,2750,2750,0
20240215,113200,108966375,2750,2750,2750,2750,1
20240215,113100,108963625,2750,2750,2750,2750,36
20240215,113000,108864625,2750,2750,2750,2750,20
20240215,112900,108809625,2750,2750,2750,2750,71
20240215,112800,108614375,2750,2745,2750,2745,11
20240215,112700,108584175,2750,2740,2750,2740,47
20240215,112600,108455385,2750,2745,2750,2745,25
20240215,112500,108386750,2750,2750,2750,2750,1
20240215,112400,108384000,2750,2750,2750,2750,38
20240215,112300,108279500,2750,2750,2750,2750,11
20240215,112200,108249250,2750,2750,2750,2750,0
20240215,112100,108249250,2750,2740,2750,2740,2
20240215,112000,108243760,2750,2750,2750,2750,0
20240215,111900,108243760,2750,2750,2750,2750,0
20240215,111800,108243760,2750,2750,2750,2750,1
20240215,111700,108241010,2750,2740,2750,2740,648
20240215,111600,106462910,2745,2745,2750,2745,399
20240215,111500,105367640,2750,2745,2750,2745,22
20240215,111400,105307240,2750,2740,2750,2735,449
20240215,111300,104076915,2740,2740,2740,2740,40
20240215,111200,103967315,2740,2745,2745,2740,651
20240215,111100,102181570,2745,2735,2745,2725,401
20240215,111000,101088425,2745,2745,2745,2745,63
20240215,110900,100915490,2745,2745,2745,2745,0
20240215,110800,100915490,2745,2745,2745,2740,6
20240215,110700,100899035,2750,2750,2750,2750,0
20240215,110600,100899035,2750,2750,2750,2750,0
20240215,110500,100899035,2750,2730,2750,2730,9328
20240215,110400,75433575,2750,2735,2750,2735,385
20240215,110300,74380585,2750,2750,2750,2750,0
20240215,110200,74380585,2750,2750,2750,2750,0
20240215,110100,74380585,2750,2750,2750,2750,2
20240215,110000,74375085,2750,2745,2750,2745,99
20240215,105900,74103325,2745,2740,2750,2730,1003
20240215,105800,71360515,2750,2750,2750,2750,30
20240215,105700,71278015,2750,2750,2750,2750,200
20240215,105600,70728015,2750,2745,2750,2745,600
20240215,105500,69078975,2750,2745,2750,2745,35
20240215,105400,68982895,2745,2745,2745,2745,2
20240215,105300,68977405,2745,2745,2745,2745,0
20240215,105200,68977405,2745,2745,2745,2745,0
20240215,105100,68977405,2745,2740,2745,2740,25
20240215,105000,68908900,2745,2745,2745,2745,500
20240215,104900,67536400,2745,2745,2745,2745,0
20240215,104800,67536400,2745,2745,2745,2745,0
20240215,104700,67536400,2745,2745,2745,2745,0
20240215,104600,67536400,2745,2745,2745,2745,0
20240215,104500,67536400,2745,2745,2745,2745,38
20240215,104400,67432090,2750,2745,2750,2745,2
20240215,104300,67426595,2750,2750,2750,2750,0
20240215,104200,67426595,2750,2750,2750,2750,0
20240215,104100,67426595,2750,2745,2750,2745,2
20240215,104000,67421100,2750,2750,2750,2750,0
20240215,103900,67421100,2750,2750,2750,2750,0
20240215,103800,67421100,2750,2750,2750,2750,0
20240215,103700,67421100,2750,2750,2750,2750,0
20240215,103600,67421100,2750,2750,2750,2750,0
20240215,103500,67421100,2750,2745,2750,2730,15
20240215,103400,67380040,2755,2755,2755,2755,0
20240215,103300,67380040,2755,2755,2755,2755,0
20240215,103200,67380040,2755,2750,2755,2750,7
20240215,103100,67360780,2755,2735,2755,2735,106
20240215,103000,67069340,2755,2755,2755,2730,10
20240215,102900,67041880,2755,2755,2755,2755,0
20240215,102800,67041880,2755,2755,2755,2755,2
20240215,102700,67036370,2755,2755,2755,2755,5
20240215,102600,67022595,2755,2755,2755,2755,0
20240215,102500,67022595,2755,2730,2755,2730,61
20240215,102400,66856040,2755,2755,2755,2755,5
20240215,102300,66842265,2755,2755,2755,2755,0
20240215,102200,66842265,2755,2755,2755,2755,0
20240215,102100,66842265,2755,2755,2755,2755,0
20240215,102000,66842265,2755,2755,2755,2755,0
20240215,101900,66842265,2755,2755,2755,2755,0
20240215,101800,66842265,2755,2755,2755,2755,13
20240215,101700,66806450,2755,2755,2755,2755,0
20240215,101600,66806450,2755,2740,2755,2740,510
20240215,101500,65408830,2740,2735,2740,2735,152
20240215,101400,64993105,2740,2740,2740,2740,0
20240215,101300,64993105,2740,2735,2740,2735,41
20240215,101200,64880965,2740,2740,2740,2740,10
20240215,101100,64853565,2740,2730,2745,2725,893
20240215,101000,62419070,2750,2750,2750,2750,0
20240215,100900,62419070,2750,2750,2750,2750,0
20240215,100800,62419070,2750,2750,2755,2730,2762
20240215,100700,54854730,2755,2750,2755,2740,114
20240215,100600,54541225,2755,2750,2755,2750,6
20240215,100500,54524720,2755,2740,2755,2735,702
20240215,100400,52602370,2755,2755,2755,2755,16
20240215,100300,52558290,2755,2755,2755,2755,0
20240215,100200,52558290,2755,2755,2755,2755,268
20240215,100100,51819950,2755,2755,2755,2755,2
20240215,100000,51814440,2755,2740,2755,2735,426
20240215,095900,50648990,2755,2755,2755,2755,20
20240215,095800,50593890,2755,2740,2755,2740,754
20240215,095700,48527915,2760,2760,2760,2760,0
20240215,095600,48527915,2760,2760,2760,2760,0
20240215,095500,48527915,2760,2760,2760,2760,0
20240215,095400,48527915,2760,2760,2760,2760,0
20240215,095300,48527915,2760,2755,2760,2755,2
20240215,095200,48522400,2760,2755,2760,2755,18
20240215,095100,48472755,2760,2740,2760,2740,5
20240215,095000,48459035,2760,2760,2760,2760,0
20240215,094900,48459035,2760,2760,2760,2760,0
20240215,094800,48459035,2760,2760,2760,2760,0
20240215,094700,48459035,2760,2760,2760,2760,1
20240215,094600,48456275,2760,2755,2760,2755,3
20240215,094500,48448005,2760,2760,2760,2755,17
20240215,094400,48401160,2760,2760,2760,2760,0
20240215,094300,48401160,2760,2760,2760,2760,0
20240215,094200,48401160,2760,2760,2760,2760,30
20240215,094100,48318360,2760,2760,2760,2760,0
20240215,094000,48318360,2760,2755,2760,2755,573
20240215,093900,46737920,2760,2750,2760,2750,517
20240215,093800,45314950,2750,2750,2750,2745,111
20240215,093700,45010200,2750,2735,2750,2735,542
20240215,093600,43527800,2750,2750,2750,2750,13
20240215,093500,43492050,2750,2745,2750,2745,757
20240215,093400,41414050,2745,2735,2745,2730,1084
20240215,093300,38442035,2745,2740,2745,2740,74
20240215,093200,38239215,2740,2740,2740,2735,188
20240215,093100,37724995,2740,2735,2740,2735,3
20240215,093000,37716785,2740,2740,2740,2735,3
20240215,092900,37708570,2740,2740,2740,2740,0
20240215,092800,37708570,2740,2740,2740,2725,230
20240215,092700,37081610,2740,2725,2740,2720,1170
20240215,092600,33896540,2745,2745,2745,2745,0
20240215,092500,33896540,2745,2740,2745,2740,151
20240215,092400,33482795,2745,2745,2745,2725,1511
20240215,092300,29359360,2745,2740,2745,2740,1007
20240215,092200,26600170,2745,2740,2745,2740,188
20240215,092100,26084230,2745,2735,2745,2730,636
20240215,092000,24347010,2735,2735,2735,2725,194
20240215,091900,23817130,2735,2725,2735,2725,4
20240215,091800,23806210,2735,2740,2740,2720,511
20240215,091700,22415220,2740,2735,2740,2720,2487
20240215,091600,15634090,2750,2750,2750,2750,0
20240215,091500,15634090,2750,2740,2755,2735,892
20240215,091400,13193835,2755,2755,2760,2735,16
20240215,091300,13149775,2760,2735,2760,2735,179
20240215,091200,12656705,2760,2745,2760,2735,517
20240215,091100,11238995,2760,2750,2760,2750,1206
20240215,091000,7915185,2760,2760,2765,2755,334
20240215,090900,6993660,2765,2760,2765,2760,9
20240215,090800,6968815,2765,2755,2765,2750,213
20240215,090700,6380330,2760,2750,2760,2750,17
20240215,090600,6333560,2760,2750,2760,2750,168
20240215,090500,5871530,2765,2755,2765,2755,258
20240215,090400,5158685,2760,2770,2780,2755,630
20240215,090300,3412575,2775,2775,2775,2775,0
20240215,090200,3412575,2775,2770,2780,2765,241
20240215,090100,2745290,2790,2780,2790,2770,382
20240215,090000,1682160,2785,2790,2790,2765,607