stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192600,114641355,4750,4750,4750,4750,110
20240216,192500,114641355,4750,4750,4750,4750,0
20240216,192400,114641355,4750,4750,4750,4750,0
20240216,192300,114641355,4750,4750,4750,4750,0
20240216,192200,114641355,4750,4750,4750,4750,0
20240216,192100,114641355,4750,4750,4750,4750,0
20240216,192000,114641355,4750,4750,4750,4750,0
20240216,191900,114641355,4750,4750,4750,4750,0
20240216,191800,114641355,4750,4750,4750,4750,0
20240216,191700,114641355,4750,4750,4750,4750,0
20240216,191600,114641355,4750,4750,4750,4750,0
20240216,191500,114641355,4750,4750,4750,4750,0
20240216,191400,114641355,4750,4750,4750,4750,0
20240216,191300,114641355,4750,4750,4750,4750,0
20240216,191200,114641355,4750,4750,4750,4750,0
20240216,191100,114641355,4750,4750,4750,4750,0
20240216,191000,114641355,4750,4750,4750,4750,0
20240216,190900,114641355,4750,4750,4750,4750,0
20240216,190800,114641355,4750,4750,4750,4750,0
20240216,190700,114641355,4750,4750,4750,4750,0
20240216,190600,114641355,4750,4750,4750,4750,0
20240216,190500,114641355,4750,4750,4750,4750,0
20240216,190400,114641355,4750,4750,4750,4750,0
20240216,190300,114641355,4750,4750,4750,4750,0
20240216,190200,114641355,4750,4750,4750,4750,0
20240216,190100,114641355,4750,4750,4750,4750,0
20240216,190000,114641355,4750,4750,4750,4750,0
20240216,185900,114641355,4750,4750,4750,4750,0
20240216,185800,114641355,4750,4750,4750,4750,0
20240216,185700,114641355,4750,4750,4750,4750,0
20240216,185600,114641355,4750,4750,4750,4750,110
20240216,185500,114641355,4750,4750,4750,4750,0
20240216,185400,114641355,4750,4750,4750,4750,0
20240216,185300,114641355,4750,4750,4750,4750,0
20240216,185200,114641355,4750,4750,4750,4750,0
20240216,185100,114641355,4750,4750,4750,4750,0
20240216,185000,114641355,4750,4750,4750,4750,0
20240216,184900,114641355,4750,4750,4750,4750,0
20240216,184800,114641355,4750,4750,4750,4750,0
20240216,184700,114641355,4750,4750,4750,4750,0
20240216,184600,114641355,4750,4750,4750,4750,0
20240216,184500,114641355,4750,4750,4750,4750,0
20240216,184400,114641355,4750,4750,4750,4750,0
20240216,184300,114641355,4750,4750,4750,4750,0
20240216,184200,114641355,4750,4750,4750,4750,0
20240216,184100,114641355,4750,4750,4750,4750,0
20240216,184000,114641355,4750,4750,4750,4750,0
20240216,183900,114641355,4750,4750,4750,4750,0
20240216,183800,114641355,4750,4750,4750,4750,0
20240216,183700,114641355,4750,4750,4750,4750,0
20240216,183600,114641355,4750,4750,4750,4750,0
20240216,183500,114641355,4750,4750,4750,4750,0
20240216,183400,114641355,4750,4750,4750,4750,0
20240216,183300,114641355,4750,4750,4750,4750,0
20240216,183200,114641355,4750,4750,4750,4750,0
20240216,183100,114641355,4750,4750,4750,4750,0
20240216,183000,114641355,4750,4750,4750,4750,0
20240216,182900,114641355,4750,4750,4750,4750,0
20240216,182800,114641355,4750,4750,4750,4750,0
20240216,182700,114641355,4750,4750,4750,4750,0
20240216,182600,114641355,4750,4750,4750,4750,110
20240216,182500,114641355,4750,4750,4750,4750,0
20240216,182400,114641355,4750,4750,4750,4750,0
20240216,182300,114641355,4750,4750,4750,4750,0
20240216,182200,114641355,4750,4750,4750,4750,0
20240216,182100,114641355,4750,4750,4750,4750,0
20240216,182000,114641355,4750,4750,4750,4750,0
20240216,181900,114641355,4750,4750,4750,4750,0
20240216,181800,114641355,4750,4750,4750,4750,0
20240216,181700,114641355,4750,4750,4750,4750,0
20240216,181600,114641355,4750,4750,4750,4750,0
20240216,181500,114641355,4750,4750,4750,4750,0
20240216,181400,114641355,4750,4750,4750,4750,0
20240216,181300,114641355,4750,4750,4750,4750,0
20240216,181200,114641355,4750,4750,4750,4750,0
20240216,181100,114641355,4750,4750,4750,4750,0
20240216,181000,114641355,4750,4750,4750,4750,0
20240216,180900,114641355,4750,4750,4750,4750,0
20240216,180800,114641355,4750,4750,4750,4750,0
20240216,180700,114641355,4750,4750,4750,4750,0
20240216,180600,114641355,4750,4750,4750,4750,0
20240216,180500,114641355,4750,4750,4750,4750,0
20240216,180400,114641355,4750,4750,4750,4750,0
20240216,180300,114641355,4750,4750,4750,4750,0
20240216,180200,114641355,4750,4750,4750,4750,0
20240216,180100,114641355,4750,4750,4750,4750,0
20240216,180000,114641355,4750,4750,4750,4750,0
20240216,175900,114641355,4750,4750,4750,4750,0
20240216,175800,114641355,4750,4750,4750,4750,0
20240216,175700,114641355,4750,4750,4750,4750,0
20240216,175600,114641355,4750,4750,4750,4750,110
20240216,175500,114641355,4750,4750,4750,4750,0
20240216,175400,114641355,4750,4750,4750,4750,0
20240216,175300,114641355,4750,4750,4750,4750,0
20240216,175200,114641355,4750,4750,4750,4750,0
20240216,175100,114641355,4750,4750,4750,4750,0
20240216,175000,114641355,4750,4750,4750,4750,0
20240216,174900,114641355,4750,4750,4750,4750,0
20240216,174800,114641355,4750,4750,4750,4750,0
20240216,174700,114641355,4750,4750,4750,4750,0
20240216,174600,114641355,4750,4750,4750,4750,0
20240216,174500,114641355,4750,4750,4750,4750,0
20240216,174400,114641355,4750,4750,4750,4750,0
20240216,174300,114641355,4750,4750,4750,4750,0
20240216,174200,114641355,4750,4750,4750,4750,0
20240216,174100,114641355,4750,4750,4750,4750,0
20240216,174000,114641355,4750,4750,4750,4750,0
20240216,173900,114641355,4750,4750,4750,4750,0
20240216,173800,114641355,4750,4750,4750,4750,0
20240216,173700,114641355,4750,4750,4750,4750,0
20240216,173600,114641355,4750,4750,4750,4750,0
20240216,173500,114641355,4750,4750,4750,4750,0
20240216,173400,114641355,4750,4750,4750,4750,0
20240216,173300,114641355,4750,4750,4750,4750,0
20240216,173200,114641355,4750,4750,4750,4750,0
20240216,173100,114641355,4750,4750,4750,4750,0
20240216,173000,114641355,4750,4750,4750,4750,0
20240216,172900,114641355,4750,4750,4750,4750,0
20240216,172800,114641355,4750,4750,4750,4750,0
20240216,172700,114641355,4750,4750,4750,4750,0
20240216,172600,114641355,4750,4750,4750,4750,110
20240216,172500,114641355,4750,4750,4750,4750,0
20240216,172400,114641355,4750,4750,4750,4750,0
20240216,172300,114641355,4750,4750,4750,4750,0
20240216,172200,114641355,4750,4750,4750,4750,0
20240216,172100,114641355,4750,4750,4750,4750,0
20240216,172000,114641355,4750,4750,4750,4750,0
20240216,171900,114641355,4750,4750,4750,4750,0
20240216,171800,114641355,4750,4750,4750,4750,0
20240216,171700,114641355,4750,4750,4750,4750,0
20240216,171600,114641355,4750,4750,4750,4750,0
20240216,171500,114641355,4750,4750,4750,4750,0
20240216,171400,114641355,4750,4750,4750,4750,0
20240216,171300,114641355,4750,4750,4750,4750,0
20240216,171200,114641355,4750,4750,4750,4750,0
20240216,171100,114641355,4750,4750,4750,4750,0
20240216,171000,114641355,4750,4750,4750,4750,0
20240216,170900,114641355,4750,4750,4750,4750,0
20240216,170800,114641355,4750,4750,4750,4750,0
20240216,170700,114641355,4750,4750,4750,4750,0
20240216,170600,114641355,4750,4750,4750,4750,0
20240216,170500,114641355,4750,4750,4750,4750,0
20240216,170400,114641355,4750,4750,4750,4750,0
20240216,170300,114641355,4750,4750,4750,4750,0
20240216,170200,114641355,4750,4750,4750,4750,0
20240216,170100,114641355,4750,4750,4750,4750,0
20240216,170000,114641355,4750,4750,4750,4750,0
20240216,165900,114641355,4750,4750,4750,4750,0
20240216,165800,114641355,4750,4750,4750,4750,0
20240216,165700,114641355,4750,4750,4750,4750,0
20240216,165600,114641355,4750,4750,4750,4750,110
20240216,165500,114641355,4750,4750,4750,4750,0
20240216,165400,114641355,4750,4750,4750,4750,0
20240216,165300,114641355,4750,4750,4750,4750,0
20240216,165200,114641355,4750,4750,4750,4750,0
20240216,165100,114641355,4750,4750,4750,4750,0
20240216,165000,114641355,4750,4750,4750,4750,0
20240216,164900,114641355,4750,4750,4750,4750,0
20240216,164800,114641355,4750,4750,4750,4750,0
20240216,164700,114641355,4750,4750,4750,4750,0
20240216,164600,114641355,4750,4750,4750,4750,0
20240216,164500,114641355,4750,4750,4750,4750,0
20240216,164400,114641355,4750,4750,4750,4750,0
20240216,164300,114641355,4750,4750,4750,4750,0
20240216,164200,114641355,4750,4750,4750,4750,0
20240216,164100,114641355,4750,4750,4750,4750,0
20240216,164000,114641355,4750,4750,4750,4750,0
20240216,163900,114641355,4750,4750,4750,4750,0
20240216,163800,114641355,4750,4750,4750,4750,0
20240216,163700,114641355,4750,4750,4750,4750,0
20240216,163600,114641355,4750,4750,4750,4750,0
20240216,163500,114641355,4750,4750,4750,4750,0
20240216,163400,114641355,4750,4750,4750,4750,0
20240216,163300,114641355,4750,4750,4750,4750,0
20240216,163200,114641355,4750,4750,4750,4750,0
20240216,163100,114641355,4750,4750,4750,4750,0
20240216,163000,114641355,4750,4750,4750,4750,0
20240216,162900,114641355,4750,4750,4750,4750,0
20240216,162800,114641355,4750,4750,4750,4750,0
20240216,162700,114641355,4750,4750,4750,4750,0
20240216,162600,114641355,4750,4750,4750,4750,110
20240216,162500,114641355,4750,4750,4750,4750,0
20240216,162400,114641355,4750,4750,4750,4750,0
20240216,162300,114641355,4750,4750,4750,4750,0
20240216,162200,114641355,4750,4750,4750,4750,0
20240216,162100,114641355,4750,4750,4750,4750,0
20240216,162000,114641355,4750,4750,4750,4750,0
20240216,161900,114641355,4750,4750,4750,4750,0
20240216,161800,114641355,4750,4750,4750,4750,0
20240216,161700,114641355,4750,4750,4750,4750,0
20240216,161600,114641355,4750,4750,4750,4750,0
20240216,161500,114641355,4750,4750,4750,4750,0
20240216,161400,114641355,4750,4750,4750,4750,0
20240216,161300,114641355,4750,4750,4750,4750,0
20240216,161200,114641355,4750,4750,4750,4750,0
20240216,161100,114641355,4750,4750,4750,4750,0
20240216,161000,114641355,4750,4750,4750,4750,0
20240216,160900,114641355,4750,4750,4750,4750,0
20240216,160800,114641355,4750,4750,4750,4750,0
20240216,160700,114641355,4750,4750,4750,4750,0
20240216,160600,114641355,4750,4750,4750,4750,0
20240216,160500,114641355,4750,4750,4750,4750,0
20240216,160400,114641355,4750,4750,4750,4750,0
20240216,160300,114641355,4750,4750,4750,4750,0
20240216,160200,114641355,4750,4750,4750,4750,0
20240216,160100,114641355,4750,4750,4750,4750,0
20240216,160000,114641355,4750,4750,4750,4750,0
20240216,155900,114641355,4750,4750,4750,4750,0
20240216,155800,114641355,4750,4750,4750,4750,0
20240216,155700,114641355,4750,4750,4750,4750,0
20240216,155600,114641355,4750,4750,4750,4750,110
20240216,155500,114641355,4750,4750,4750,4750,0
20240216,155400,114641355,4750,4750,4750,4750,0
20240216,155300,114641355,4750,4750,4750,4750,0
20240216,155200,114641355,4750,4750,4750,4750,0
20240216,155100,114641355,4750,4750,4750,4750,0
20240216,155000,114641355,4750,4750,4750,4750,0
20240216,154900,114641355,4750,4750,4750,4750,0
20240216,154800,114641355,4750,4750,4750,4750,0
20240216,154700,114641355,4750,4750,4750,4750,0
20240216,154600,114641355,4750,4750,4750,4750,0
20240216,154500,114641355,4750,4750,4750,4750,0
20240216,154400,114641355,4750,4750,4750,4750,0
20240216,154300,114641355,4750,4750,4750,4750,0
20240216,154200,114641355,4750,4750,4750,4750,0
20240216,154100,114641355,4750,4750,4750,4750,0
20240216,154000,114641355,4750,4750,4750,4750,0
20240216,153900,114641355,4750,4750,4750,4750,0
20240216,153800,114641355,4750,4750,4750,4750,0
20240216,153700,114641355,4750,4750,4750,4750,0
20240216,153600,114641355,4750,4750,4750,4750,0
20240216,153500,114641355,4750,4750,4750,4750,0
20240216,153400,114641355,4750,4750,4750,4750,0
20240216,153300,114641355,4750,4750,4750,4750,0
20240216,153200,114641355,4750,4750,4750,4750,0
20240216,153100,114641355,4750,4750,4750,4750,0
20240216,153000,114641355,4750,4750,4750,4750,110
20240216,152900,114118855,4705,4705,4705,4705,0
20240216,152800,114118855,4705,4705,4705,4705,0
20240216,152700,114118855,4705,4705,4705,4705,0
20240216,152600,114118855,4705,4705,4705,4705,0
20240216,152500,114118855,4705,4705,4705,4705,0
20240216,152400,114118855,4705,4705,4705,4705,0
20240216,152300,114118855,4705,4705,4705,4705,0
20240216,152200,114118855,4705,4705,4705,4705,0
20240216,152100,114118855,4705,4705,4705,4705,0
20240216,152000,114118855,4705,4705,4705,4705,0
20240216,151900,114118855,4705,4720,4720,4705,3
20240216,151800,114104725,4700,4715,4715,4685,28
20240216,151700,113973470,4715,4715,4715,4715,0
20240216,151600,113973470,4715,4715,4715,4665,838
20240216,151500,110056655,4715,4705,4715,4700,129
20240216,151400,109450265,4705,4705,4710,4705,39
20240216,151300,109266715,4710,4710,4710,4710,6
20240216,151200,109238455,4705,4705,4705,4705,0
20240216,151100,109238455,4705,4710,4710,4705,14
20240216,151000,109172545,4705,4720,4720,4705,222
20240216,150900,108127855,4715,4715,4715,4715,0
20240216,150800,108127855,4715,4720,4725,4715,36
20240216,150700,107958000,4720,4720,4720,4720,0
20240216,150600,107958000,4720,4720,4720,4720,1
20240216,150500,107953280,4715,4715,4715,4715,10
20240216,150400,107906130,4710,4710,4710,4710,100
20240216,150300,107435130,4715,4715,4715,4715,2
20240216,150200,107425700,4720,4720,4720,4720,0
20240216,150100,107425700,4720,4720,4720,4720,20
20240216,150000,107331300,4720,4720,4720,4720,0
20240216,145900,107331300,4720,4720,4720,4720,0
20240216,145800,107331300,4720,4720,4720,4720,2
20240216,145700,107321860,4750,4755,4755,4750,756
20240216,145600,103730845,4755,4755,4755,4755,2
20240216,145500,103721335,4780,4780,4780,4780,0
20240216,145400,103721335,4780,4780,4780,4780,0
20240216,145300,103721335,4780,4755,4780,4755,13
20240216,145200,103659395,4750,4750,4750,4750,25
20240216,145100,103540645,4750,4750,4750,4750,0
20240216,145000,103540645,4750,4750,4750,4750,0
20240216,144900,103540645,4750,4745,4750,4745,2
20240216,144800,103531150,4745,4720,4745,4720,11
20240216,144700,103479205,4740,4730,4740,4730,42
20240216,144600,103280515,4730,4730,4730,4730,0
20240216,144500,103280515,4730,4730,4730,4730,0
20240216,144400,103280515,4730,4730,4730,4730,0
20240216,144300,103280515,4730,4730,4730,4730,4
20240216,144200,103261595,4730,4730,4730,4730,1
20240216,144100,103256865,4730,4730,4730,4730,0
20240216,144000,103256865,4730,4730,4730,4730,0
20240216,143900,103256865,4730,4730,4730,4730,0
20240216,143800,103256865,4730,4730,4730,4730,0
20240216,143700,103256865,4730,4730,4730,4730,0
20240216,143600,103256865,4730,4730,4730,4730,0
20240216,143500,103256865,4730,4730,4730,4730,0
20240216,143400,103256865,4730,4730,4730,4730,0
20240216,143300,103256865,4730,4730,4730,4730,0
20240216,143200,103256865,4730,4730,4730,4730,0
20240216,143100,103256865,4730,4700,4730,4700,542
20240216,143000,100709340,4700,4700,4700,4700,0
20240216,142900,100709340,4700,4700,4700,4700,0
20240216,142800,100709340,4700,4700,4700,4700,0
20240216,142700,100709340,4700,4700,4700,4700,0
20240216,142600,100709340,4700,4700,4700,4700,0
20240216,142500,100709340,4700,4700,4700,4700,0
20240216,142400,100709340,4700,4700,4700,4700,0
20240216,142300,100709340,4700,4700,4700,4700,0
20240216,142200,100709340,4700,4700,4700,4700,212
20240216,142100,99712940,4700,4700,4700,4700,1
20240216,142000,99708240,4700,4700,4700,4700,0
20240216,141900,99708240,4700,4700,4700,4700,0
20240216,141800,99708240,4700,4700,4700,4700,0
20240216,141700,99708240,4700,4700,4700,4700,0
20240216,141600,99708240,4700,4700,4700,4700,0
20240216,141500,99708240,4700,4700,4700,4700,21
20240216,141400,99609540,4700,4700,4700,4700,0
20240216,141300,99609540,4700,4700,4700,4700,0
20240216,141200,99609540,4700,4700,4700,4700,0
20240216,141100,99609540,4700,4700,4700,4700,1
20240216,141000,99604840,4700,4700,4700,4700,0
20240216,140900,99604840,4700,4700,4700,4700,214
20240216,140800,98599040,4665,4665,4665,4665,0
20240216,140700,98599040,4665,4665,4665,4665,0
20240216,140600,98599040,4665,4685,4685,4665,303
20240216,140500,97182330,4695,4695,4695,4695,0
20240216,140400,97182330,4695,4695,4695,4695,0
20240216,140300,97182330,4695,4695,4695,4695,0
20240216,140200,97182330,4695,4695,4695,4695,0
20240216,140100,97182330,4695,4695,4695,4695,0
20240216,140000,97182330,4695,4695,4695,4695,167
20240216,135900,96398265,4705,4705,4705,4705,0
20240216,135800,96398265,4705,4705,4705,4705,0
20240216,135700,96398265,4705,4705,4705,4705,0
20240216,135600,96398265,4705,4705,4705,4705,0
20240216,135500,96398265,4705,4705,4705,4705,0
20240216,135400,96398265,4705,4705,4705,4705,155
20240216,135300,95668990,4705,4705,4705,4705,178
20240216,135200,94831500,4710,4710,4710,4705,437
20240216,135100,92774070,4710,4705,4710,4705,1478
20240216,135000,85813530,4705,4705,4705,4705,2
20240216,134900,85804120,4710,4710,4710,4710,2
20240216,134800,85794700,4710,4700,4710,4700,303
20240216,134700,84368875,4700,4700,4700,4700,0
20240216,134600,84368875,4700,4700,4700,4700,0
20240216,134500,84368875,4700,4700,4700,4700,0
20240216,134400,84368875,4700,4700,4700,4700,0
20240216,134300,84368875,4700,4690,4700,4690,40
20240216,134200,84181260,4685,4685,4685,4685,0
20240216,134100,84181260,4685,4685,4685,4685,100
20240216,134000,83712760,4685,4685,4685,4685,0
20240216,133900,83712760,4685,4685,4685,4685,0
20240216,133800,83712760,4685,4685,4685,4685,0
20240216,133700,83712760,4685,4685,4685,4685,0
20240216,133600,83712760,4685,4685,4685,4685,0
20240216,133500,83712760,4685,4685,4685,4685,0
20240216,133400,83712760,4685,4685,4685,4685,0
20240216,133300,83712760,4685,4685,4685,4685,0
20240216,133200,83712760,4685,4685,4685,4685,0
20240216,133100,83712760,4685,4685,4685,4685,0
20240216,133000,83712760,4685,4685,4685,4685,0
20240216,132900,83712760,4685,4685,4685,4685,0
20240216,132800,83712760,4685,4685,4685,4685,0
20240216,132700,83712760,4685,4685,4685,4685,0
20240216,132600,83712760,4685,4685,4685,4685,0
20240216,132500,83712760,4685,4685,4685,4685,168
20240216,132400,82925680,4690,4690,4690,4690,0
20240216,132300,82925680,4690,4690,4690,4690,0
20240216,132200,82925680,4690,4690,4690,4690,0
20240216,132100,82925680,4690,4680,4690,4680,2
20240216,132000,82916310,4685,4685,4685,4685,0
20240216,131900,82916310,4685,4685,4685,4685,0
20240216,131800,82916310,4685,4685,4685,4685,0
20240216,131700,82916310,4685,4685,4685,4685,0
20240216,131600,82916310,4685,4685,4685,4685,0
20240216,131500,82916310,4685,4685,4685,4685,0
20240216,131400,82916310,4685,4685,4685,4685,0
20240216,131300,82916310,4685,4685,4685,4685,0
20240216,131200,82916310,4685,4680,4685,4680,144
20240216,131100,82242215,4670,4670,4670,4670,492
20240216,131000,79944575,4675,4675,4675,4675,450
20240216,130900,77840825,4670,4670,4670,4670,0
20240216,130800,77840825,4670,4670,4670,4670,0
20240216,130700,77840825,4670,4670,4670,4670,0
20240216,130600,77840825,4670,4670,4670,4670,0
20240216,130500,77840825,4670,4670,4670,4670,0
20240216,130400,77840825,4670,4670,4670,4670,0
20240216,130300,77840825,4670,4670,4670,4670,0
20240216,130200,77840825,4670,4670,4670,4670,0
20240216,130100,77840825,4670,4670,4670,4670,0
20240216,130000,77840825,4670,4670,4670,4670,0
20240216,125900,77840825,4670,4670,4670,4670,0
20240216,125800,77840825,4670,4670,4670,4670,0
20240216,125700,77840825,4670,4670,4670,4670,5
20240216,125600,77817475,4675,4675,4675,4675,0
20240216,125500,77817475,4675,4675,4675,4675,0
20240216,125400,77817475,4675,4675,4675,4675,0
20240216,125300,77817475,4675,4675,4675,4675,0
20240216,125200,77817475,4675,4675,4675,4675,0
20240216,125100,77817475,4675,4675,4675,4675,0
20240216,125000,77817475,4675,4675,4675,4675,0
20240216,124900,77817475,4675,4675,4675,4675,0
20240216,124800,77817475,4675,4675,4675,4675,2
20240216,124700,77808125,4675,4675,4675,4675,0
20240216,124600,77808125,4675,4675,4675,4675,0
20240216,124500,77808125,4675,4675,4675,4675,0
20240216,124400,77808125,4675,4675,4675,4675,1
20240216,124300,77803450,4660,4660,4660,4660,0
20240216,124200,77803450,4660,4660,4660,4660,0
20240216,124100,77803450,4660,4660,4660,4660,0
20240216,124000,77803450,4660,4660,4660,4660,0
20240216,123900,77803450,4660,4660,4660,4660,0
20240216,123800,77803450,4660,4660,4660,4660,0
20240216,123700,77803450,4660,4660,4660,4660,55
20240216,123600,77547150,4660,4660,4660,4660,0
20240216,123500,77547150,4660,4660,4660,4660,0
20240216,123400,77547150,4660,4660,4660,4660,0
20240216,123300,77547150,4660,4670,4670,4660,430
20240216,123200,75540260,4670,4670,4670,4670,0
20240216,123100,75540260,4670,4670,4670,4670,0
20240216,123000,75540260,4670,4670,4670,4670,0
20240216,122900,75540260,4670,4670,4670,4670,2
20240216,122800,75530920,4670,4670,4670,4670,6
20240216,122700,75502900,4675,4675,4675,4675,20
20240216,122600,75409400,4670,4670,4670,4670,6
20240216,122500,75381380,4670,4670,4670,4670,0
20240216,122400,75381380,4670,4670,4670,4670,0
20240216,122300,75381380,4670,4670,4670,4670,1
20240216,122200,75376710,4670,4670,4670,4670,2
20240216,122100,75367370,4670,4670,4670,4670,4
20240216,122000,75348690,4670,4670,4670,4670,15
20240216,121900,75278640,4670,4670,4670,4670,0
20240216,121800,75278640,4670,4670,4670,4670,0
20240216,121700,75278640,4670,4670,4670,4670,0
20240216,121600,75278640,4670,4670,4670,4670,200
20240216,121500,74344640,4675,4675,4675,4675,0
20240216,121400,74344640,4675,4675,4675,4675,0
20240216,121300,74344640,4675,4675,4675,4675,100
20240216,121200,73877140,4675,4675,4675,4675,0
20240216,121100,73877140,4675,4675,4675,4675,0
20240216,121000,73877140,4675,4675,4675,4675,1
20240216,120900,73872465,4675,4675,4675,4675,0
20240216,120800,73872465,4675,4675,4675,4675,0
20240216,120700,73872465,4675,4675,4675,4675,0
20240216,120600,73872465,4675,4675,4675,4675,0
20240216,120500,73872465,4675,4675,4675,4675,0
20240216,120400,73872465,4675,4675,4675,4675,100
20240216,120300,73404965,4675,4675,4675,4675,114
20240216,120200,72872015,4670,4670,4670,4670,16
20240216,120100,72797295,4670,4670,4670,4670,0
20240216,120000,72797295,4670,4670,4670,4670,0
20240216,115900,72797295,4670,4670,4670,4670,0
20240216,115800,72797295,4670,4670,4670,4670,126
20240216,115700,72208875,4665,4665,4665,4665,0
20240216,115600,72208875,4665,4665,4665,4665,66
20240216,115500,71900985,4670,4670,4670,4670,0
20240216,115400,71900985,4670,4670,4670,4670,0
20240216,115300,71900985,4670,4670,4670,4670,10
20240216,115200,71854285,4670,4670,4670,4670,0
20240216,115100,71854285,4670,4670,4670,4670,1
20240216,115000,71849615,4655,4655,4655,4655,0
20240216,114900,71849615,4655,4655,4655,4655,0
20240216,114800,71849615,4655,4655,4655,4655,0
20240216,114700,71849615,4655,4655,4655,4655,0
20240216,114600,71849615,4655,4655,4655,4655,0
20240216,114500,71849615,4655,4655,4655,4655,0
20240216,114400,71849615,4655,4665,4665,4655,200
20240216,114300,70917140,4670,4670,4670,4670,0
20240216,114200,70917140,4670,4670,4670,4670,0
20240216,114100,70917140,4670,4670,4670,4670,0
20240216,114000,70917140,4670,4665,4670,4665,30
20240216,113900,70777090,4670,4670,4670,4670,0
20240216,113800,70777090,4670,4665,4670,4665,64
20240216,113700,70478360,4660,4660,4660,4660,0
20240216,113600,70478360,4660,4660,4660,4660,374
20240216,113500,68735520,4660,4660,4660,4660,3
20240216,113400,68721540,4660,4660,4660,4660,0
20240216,113300,68721540,4660,4660,4660,4660,0
20240216,113200,68721540,4660,4660,4660,4660,50
20240216,113100,68488540,4655,4655,4655,4655,75
20240216,113000,68139415,4660,4660,4660,4660,91
20240216,112900,67715355,4655,4655,4655,4655,50
20240216,112800,67482605,4660,4660,4660,4660,0
20240216,112700,67482605,4660,4660,4660,4660,0
20240216,112600,67482605,4660,4660,4660,4660,135
20240216,112500,66853505,4655,4655,4655,4655,0
20240216,112400,66853505,4655,4655,4655,4655,0
20240216,112300,66853505,4655,4655,4655,4655,0
20240216,112200,66853505,4655,4655,4655,4655,0
20240216,112100,66853505,4655,4655,4655,4655,0
20240216,112000,66853505,4655,4655,4655,4655,0
20240216,111900,66853505,4655,4655,4655,4655,0
20240216,111800,66853505,4655,4655,4655,4655,0
20240216,111700,66853505,4655,4655,4655,4655,0
20240216,111600,66853505,4655,4655,4655,4655,0
20240216,111500,66853505,4655,4665,4665,4655,751
20240216,111400,63353150,4670,4670,4670,4670,0
20240216,111300,63353150,4670,4670,4670,4670,0
20240216,111200,63353150,4670,4675,4675,4670,255
20240216,111100,62161835,4675,4675,4675,4675,0
20240216,111000,62161835,4675,4675,4675,4675,5
20240216,110900,62138460,4680,4680,4680,4680,0
20240216,110800,62138460,4680,4680,4680,4680,0
20240216,110700,62138460,4680,4680,4680,4680,0
20240216,110600,62138460,4680,4680,4680,4680,0
20240216,110500,62138460,4680,4680,4680,4680,0
20240216,110400,62138460,4680,4680,4680,4680,0
20240216,110300,62138460,4680,4680,4680,4680,0
20240216,110200,62138460,4680,4680,4680,4680,1
20240216,110100,62133780,4680,4680,4680,4680,0
20240216,110000,62133780,4680,4675,4680,4675,200
20240216,105900,61197955,4675,4675,4675,4675,0
20240216,105800,61197955,4675,4675,4675,4675,0
20240216,105700,61197955,4675,4675,4675,4675,1
20240216,105600,61193280,4670,4670,4670,4670,0
20240216,105500,61193280,4670,4670,4670,4670,0
20240216,105400,61193280,4670,4670,4670,4670,38
20240216,105300,61015820,4670,4670,4670,4670,1
20240216,105200,61011150,4665,4670,4670,4665,4
20240216,105100,60992475,4670,4670,4670,4670,15
20240216,105000,60922425,4665,4665,4665,4665,240
20240216,104900,59802825,4665,4665,4665,4665,43
20240216,104800,59602230,4670,4670,4670,4670,71
20240216,104700,59270660,4670,4670,4670,4670,18
20240216,104600,59186600,4675,4675,4675,4675,399
20240216,104500,57321275,4675,4675,4675,4675,0
20240216,104400,57321275,4675,4675,4675,4675,0
20240216,104300,57321275,4675,4675,4675,4675,0
20240216,104200,57321275,4675,4695,4695,4675,420
20240216,104100,55354710,4700,4700,4700,4700,0
20240216,104000,55354710,4700,4700,4700,4700,7
20240216,103900,55321810,4705,4705,4705,4705,0
20240216,103800,55321810,4705,4705,4705,4705,0
20240216,103700,55321810,4705,4705,4705,4705,0
20240216,103600,55321810,4705,4705,4705,4705,1
20240216,103500,55317105,4700,4700,4700,4700,0
20240216,103400,55317105,4700,4700,4700,4700,0
20240216,103300,55317105,4700,4700,4700,4700,0
20240216,103200,55317105,4700,4700,4700,4700,13
20240216,103100,55256005,4705,4705,4705,4705,0
20240216,103000,55256005,4705,4705,4705,4705,0
20240216,102900,55256005,4705,4705,4705,4705,0
20240216,102800,55256005,4705,4705,4705,4705,0
20240216,102700,55256005,4705,4705,4705,4705,0
20240216,102600,55256005,4705,4705,4705,4705,0
20240216,102500,55256005,4705,4705,4705,4705,79
20240216,102400,54884310,4705,4705,4705,4705,9
20240216,102300,54841965,4715,4715,4715,4715,0
20240216,102200,54841965,4715,4715,4715,4715,0
20240216,102100,54841965,4715,4715,4715,4715,0
20240216,102000,54841965,4715,4715,4715,4715,0
20240216,101900,54841965,4715,4715,4715,4715,1
20240216,101800,54837250,4685,4685,4685,4685,0
20240216,101700,54837250,4685,4685,4685,4685,0
20240216,101600,54837250,4685,4685,4685,4685,2
20240216,101500,54827880,4685,4685,4685,4685,0
20240216,101400,54827880,4685,4685,4685,4685,0
20240216,101300,54827880,4685,4685,4685,4685,0
20240216,101200,54827880,4685,4685,4685,4685,0
20240216,101100,54827880,4685,4685,4685,4685,27
20240216,101000,54701385,4715,4715,4715,4715,18
20240216,100900,54616515,4685,4685,4685,4685,0
20240216,100800,54616515,4685,4685,4685,4685,1
20240216,100700,54611830,4715,4715,4715,4715,0
20240216,100600,54611830,4715,4715,4715,4715,0
20240216,100500,54611830,4715,4710,4715,4710,18
20240216,100400,54526970,4725,4725,4725,4725,0
20240216,100300,54526970,4725,4725,4725,4725,0
20240216,100200,54526970,4725,4725,4725,4725,0
20240216,100100,54526970,4725,4725,4725,4725,0
20240216,100000,54526970,4725,4680,4725,4680,40
20240216,095900,54339170,4680,4700,4700,4680,278
20240216,095800,53034615,4700,4700,4700,4700,1
20240216,095700,53029915,4700,4700,4700,4700,200
20240216,095600,52089915,4720,4720,4720,4720,0
20240216,095500,52089915,4720,4700,4720,4700,818
20240216,095400,48244955,4700,4700,4700,4695,604
20240216,095300,45406655,4700,4720,4720,4700,636
20240216,095200,42416735,4750,4750,4750,4750,0
20240216,095100,42416735,4750,4750,4750,4750,0
20240216,095000,42416735,4750,4750,4750,4750,18
20240216,094900,42331235,4750,4750,4750,4750,0
20240216,094800,42331235,4750,4750,4750,4750,0
20240216,094700,42331235,4750,4750,4750,4750,0
20240216,094600,42331235,4750,4750,4750,4750,0
20240216,094500,42331235,4750,4750,4750,4750,0
20240216,094400,42331235,4750,4750,4750,4750,0
20240216,094300,42331235,4750,4750,4750,4750,0
20240216,094200,42331235,4750,4730,4750,4705,326
20240216,094100,40795640,4710,4755,4755,4710,1012
20240216,094000,36027105,4715,4715,4715,4715,0
20240216,093900,36027105,4715,4735,4735,4715,1510
20240216,093800,28896570,4720,4770,4770,4720,200
20240216,093700,27951335,4730,4730,4730,4730,0
20240216,093600,27951335,4730,4775,4775,4730,301
20240216,093500,26523420,4760,4770,4770,4760,211
20240216,093400,25519045,4780,4780,4780,4780,0
20240216,093300,25519045,4780,4755,4780,4755,239
20240216,093200,24377375,4735,4780,4780,4735,312
20240216,093100,22897305,4780,4785,4785,4730,326
20240216,093000,21345480,4785,4785,4785,4785,0
20240216,092900,21345480,4785,4795,4795,4785,4
20240216,092800,21326320,4795,4820,4820,4795,2
20240216,092700,21316705,4800,4800,4800,4800,0
20240216,092600,21316705,4800,4820,4825,4800,600
20240216,092500,18424795,4800,4800,4800,4800,32
20240216,092400,18271195,4820,4810,4820,4800,45
20240216,092300,18055115,4810,4815,4815,4810,203
20240216,092200,17077675,4825,4825,4825,4825,0
20240216,092100,17077675,4825,4825,4825,4825,0
20240216,092000,17077675,4825,4825,4825,4825,0
20240216,091900,17077675,4825,4800,4825,4800,195
20240216,091800,16138465,4815,4810,4820,4800,733
20240216,091700,12613565,4810,4810,4810,4810,404
20240216,091600,10670325,4805,4805,4805,4805,300
20240216,091500,9228825,4785,4785,4785,4785,0
20240216,091400,9228825,4785,4785,4805,4785,6
20240216,091300,9200075,4800,4795,4800,4795,155
20240216,091200,8456180,4795,4780,4795,4780,339
20240216,091100,6833045,4775,4770,4775,4765,336
20240216,091000,5229970,4770,4770,4770,4770,75
20240216,090900,4872220,4765,4760,4765,4760,339
20240216,090800,3258285,4755,4755,4755,4755,55
20240216,090700,2996760,4755,4745,4755,4745,138
20240216,090600,2341505,4740,4745,4745,4740,274
20240216,090500,1041800,4745,4740,4745,4740,94
20240216,090400,595920,4735,4725,4735,4725,15
20240216,090300,525015,4725,4740,4740,4725,36
20240216,090200,354390,4740,4725,4740,4725,46
20240216,090100,137025,4725,4725,4725,4725,0
20240216,090000,137025,4725,4725,4725,4725,29