stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192800,10210780,8930,8930,8930,8930,30
20240215,192700,10210780,8930,8930,8930,8930,0
20240215,192600,10210780,8930,8930,8930,8930,0
20240215,192500,10210780,8930,8930,8930,8930,0
20240215,192400,10210780,8930,8930,8930,8930,0
20240215,192300,10210780,8930,8930,8930,8930,0
20240215,192200,10210780,8930,8930,8930,8930,0
20240215,192100,10210780,8930,8930,8930,8930,0
20240215,192000,10210780,8930,8930,8930,8930,0
20240215,191900,10210780,8930,8930,8930,8930,0
20240215,191800,10210780,8930,8930,8930,8930,0
20240215,191700,10210780,8930,8930,8930,8930,0
20240215,191600,10210780,8930,8930,8930,8930,0
20240215,191500,10210780,8930,8930,8930,8930,0
20240215,191400,10210780,8930,8930,8930,8930,0
20240215,191300,10210780,8930,8930,8930,8930,0
20240215,191200,10210780,8930,8930,8930,8930,0
20240215,191100,10210780,8930,8930,8930,8930,0
20240215,191000,10210780,8930,8930,8930,8930,0
20240215,190900,10210780,8930,8930,8930,8930,0
20240215,190800,10210780,8930,8930,8930,8930,0
20240215,190700,10210780,8930,8930,8930,8930,0
20240215,190600,10210780,8930,8930,8930,8930,0
20240215,190500,10210780,8930,8930,8930,8930,0
20240215,190400,10210780,8930,8930,8930,8930,0
20240215,190300,10210780,8930,8930,8930,8930,0
20240215,190200,10210780,8930,8930,8930,8930,0
20240215,190100,10210780,8930,8930,8930,8930,0
20240215,190000,10210780,8930,8930,8930,8930,0
20240215,185900,10210780,8930,8930,8930,8930,0
20240215,185800,10210780,8930,8930,8930,8930,30
20240215,185700,10210780,8930,8930,8930,8930,0
20240215,185600,10210780,8930,8930,8930,8930,0
20240215,185500,10210780,8930,8930,8930,8930,0
20240215,185400,10210780,8930,8930,8930,8930,0
20240215,185300,10210780,8930,8930,8930,8930,0
20240215,185200,10210780,8930,8930,8930,8930,0
20240215,185100,10210780,8930,8930,8930,8930,0
20240215,185000,10210780,8930,8930,8930,8930,0
20240215,184900,10210780,8930,8930,8930,8930,0
20240215,184800,10210780,8930,8930,8930,8930,0
20240215,184700,10210780,8930,8930,8930,8930,0
20240215,184600,10210780,8930,8930,8930,8930,0
20240215,184500,10210780,8930,8930,8930,8930,0
20240215,184400,10210780,8930,8930,8930,8930,0
20240215,184300,10210780,8930,8930,8930,8930,0
20240215,184200,10210780,8930,8930,8930,8930,0
20240215,184100,10210780,8930,8930,8930,8930,0
20240215,184000,10210780,8930,8930,8930,8930,0
20240215,183900,10210780,8930,8930,8930,8930,0
20240215,183800,10210780,8930,8930,8930,8930,0
20240215,183700,10210780,8930,8930,8930,8930,0
20240215,183600,10210780,8930,8930,8930,8930,0
20240215,183500,10210780,8930,8930,8930,8930,0
20240215,183400,10210780,8930,8930,8930,8930,0
20240215,183300,10210780,8930,8930,8930,8930,0
20240215,183200,10210780,8930,8930,8930,8930,0
20240215,183100,10210780,8930,8930,8930,8930,0
20240215,183000,10210780,8930,8930,8930,8930,0
20240215,182900,10210780,8930,8930,8930,8930,0
20240215,182800,10210780,8930,8930,8930,8930,30
20240215,182700,10210780,8930,8930,8930,8930,0
20240215,182600,10210780,8930,8930,8930,8930,0
20240215,182500,10210780,8930,8930,8930,8930,0
20240215,182400,10210780,8930,8930,8930,8930,0
20240215,182300,10210780,8930,8930,8930,8930,0
20240215,182200,10210780,8930,8930,8930,8930,0
20240215,182100,10210780,8930,8930,8930,8930,0
20240215,182000,10210780,8930,8930,8930,8930,0
20240215,181900,10210780,8930,8930,8930,8930,0
20240215,181800,10210780,8930,8930,8930,8930,0
20240215,181700,10210780,8930,8930,8930,8930,0
20240215,181600,10210780,8930,8930,8930,8930,0
20240215,181500,10210780,8930,8930,8930,8930,0
20240215,181400,10210780,8930,8930,8930,8930,0
20240215,181300,10210780,8930,8930,8930,8930,0
20240215,181200,10210780,8930,8930,8930,8930,0
20240215,181100,10210780,8930,8930,8930,8930,0
20240215,181000,10210780,8930,8930,8930,8930,0
20240215,180900,10210780,8930,8930,8930,8930,0
20240215,180800,10210780,8930,8930,8930,8930,0
20240215,180700,10210780,8930,8930,8930,8930,0
20240215,180600,10210780,8930,8930,8930,8930,0
20240215,180500,10210780,8930,8930,8930,8930,0
20240215,180400,10210780,8930,8930,8930,8930,0
20240215,180300,10210780,8930,8930,8930,8930,0
20240215,180200,10210780,8930,8930,8930,8930,0
20240215,180100,10210780,8930,8930,8930,8930,0
20240215,180000,10210780,8930,8930,8930,8930,0
20240215,175900,10210780,8930,8930,8930,8930,0
20240215,175800,10210780,8930,8930,8930,8930,30
20240215,175700,10210780,8930,8930,8930,8930,0
20240215,175600,10210780,8930,8930,8930,8930,0
20240215,175500,10210780,8930,8930,8930,8930,0
20240215,175400,10210780,8930,8930,8930,8930,0
20240215,175300,10210780,8930,8930,8930,8930,0
20240215,175200,10210780,8930,8930,8930,8930,0
20240215,175100,10210780,8930,8930,8930,8930,0
20240215,175000,10210780,8930,8930,8930,8930,0
20240215,174900,10210780,8930,8930,8930,8930,0
20240215,174800,10210780,8930,8930,8930,8930,0
20240215,174700,10210780,8930,8930,8930,8930,0
20240215,174600,10210780,8930,8930,8930,8930,0
20240215,174500,10210780,8930,8930,8930,8930,0
20240215,174400,10210780,8930,8930,8930,8930,0
20240215,174300,10210780,8930,8930,8930,8930,0
20240215,174200,10210780,8930,8930,8930,8930,0
20240215,174100,10210780,8930,8930,8930,8930,0
20240215,174000,10210780,8930,8930,8930,8930,0
20240215,173900,10210780,8930,8930,8930,8930,0
20240215,173800,10210780,8930,8930,8930,8930,0
20240215,173700,10210780,8930,8930,8930,8930,0
20240215,173600,10210780,8930,8930,8930,8930,0
20240215,173500,10210780,8930,8930,8930,8930,0
20240215,173400,10210780,8930,8930,8930,8930,0
20240215,173300,10210780,8930,8930,8930,8930,0
20240215,173200,10210780,8930,8930,8930,8930,0
20240215,173100,10210780,8930,8930,8930,8930,0
20240215,173000,10210780,8930,8930,8930,8930,0
20240215,172900,10210780,8930,8930,8930,8930,0
20240215,172800,10210780,8930,8930,8930,8930,30
20240215,172700,10210780,8930,8930,8930,8930,0
20240215,172600,10210780,8930,8930,8930,8930,0
20240215,172500,10210780,8930,8930,8930,8930,0
20240215,172400,10210780,8930,8930,8930,8930,0
20240215,172300,10210780,8930,8930,8930,8930,0
20240215,172200,10210780,8930,8930,8930,8930,0
20240215,172100,10210780,8930,8930,8930,8930,0
20240215,172000,10210780,8930,8930,8930,8930,0
20240215,171900,10210780,8930,8930,8930,8930,0
20240215,171800,10210780,8930,8930,8930,8930,0
20240215,171700,10210780,8930,8930,8930,8930,0
20240215,171600,10210780,8930,8930,8930,8930,0
20240215,171500,10210780,8930,8930,8930,8930,0
20240215,171400,10210780,8930,8930,8930,8930,0
20240215,171300,10210780,8930,8930,8930,8930,0
20240215,171200,10210780,8930,8930,8930,8930,0
20240215,171100,10210780,8930,8930,8930,8930,0
20240215,171000,10210780,8930,8930,8930,8930,0
20240215,170900,10210780,8930,8930,8930,8930,0
20240215,170800,10210780,8930,8930,8930,8930,0
20240215,170700,10210780,8930,8930,8930,8930,0
20240215,170600,10210780,8930,8930,8930,8930,0
20240215,170500,10210780,8930,8930,8930,8930,0
20240215,170400,10210780,8930,8930,8930,8930,0
20240215,170300,10210780,8930,8930,8930,8930,0
20240215,170200,10210780,8930,8930,8930,8930,0
20240215,170100,10210780,8930,8930,8930,8930,0
20240215,170000,10210780,8930,8930,8930,8930,0
20240215,165900,10210780,8930,8930,8930,8930,0
20240215,165800,10210780,8930,8930,8930,8930,30
20240215,165700,10210780,8930,8930,8930,8930,0
20240215,165600,10210780,8930,8930,8930,8930,0
20240215,165500,10210780,8930,8930,8930,8930,0
20240215,165400,10210780,8930,8930,8930,8930,0
20240215,165300,10210780,8930,8930,8930,8930,0
20240215,165200,10210780,8930,8930,8930,8930,0
20240215,165100,10210780,8930,8930,8930,8930,0
20240215,165000,10210780,8930,8930,8930,8930,0
20240215,164900,10210780,8930,8930,8930,8930,0
20240215,164800,10210780,8930,8930,8930,8930,0
20240215,164700,10210780,8930,8930,8930,8930,0
20240215,164600,10210780,8930,8930,8930,8930,0
20240215,164500,10210780,8930,8930,8930,8930,0
20240215,164400,10210780,8930,8930,8930,8930,0
20240215,164300,10210780,8930,8930,8930,8930,0
20240215,164200,10210780,8930,8930,8930,8930,0
20240215,164100,10210780,8930,8930,8930,8930,0
20240215,164000,10210780,8930,8930,8930,8930,0
20240215,163900,10210780,8930,8930,8930,8930,0
20240215,163800,10210780,8930,8930,8930,8930,0
20240215,163700,10210780,8930,8930,8930,8930,0
20240215,163600,10210780,8930,8930,8930,8930,0
20240215,163500,10210780,8930,8930,8930,8930,0
20240215,163400,10210780,8930,8930,8930,8930,0
20240215,163300,10210780,8930,8930,8930,8930,0
20240215,163200,10210780,8930,8930,8930,8930,0
20240215,163100,10210780,8930,8930,8930,8930,0
20240215,163000,10210780,8930,8930,8930,8930,0
20240215,162900,10210780,8930,8930,8930,8930,0
20240215,162800,10210780,8930,8930,8930,8930,30
20240215,162700,10210780,8930,8930,8930,8930,0
20240215,162600,10210780,8930,8930,8930,8930,0
20240215,162500,10210780,8930,8930,8930,8930,0
20240215,162400,10210780,8930,8930,8930,8930,0
20240215,162300,10210780,8930,8930,8930,8930,0
20240215,162200,10210780,8930,8930,8930,8930,0
20240215,162100,10210780,8930,8930,8930,8930,0
20240215,162000,10210780,8930,8930,8930,8930,0
20240215,161900,10210780,8930,8930,8930,8930,0
20240215,161800,10210780,8930,8930,8930,8930,0
20240215,161700,10210780,8930,8930,8930,8930,0
20240215,161600,10210780,8930,8930,8930,8930,0
20240215,161500,10210780,8930,8930,8930,8930,0
20240215,161400,10210780,8930,8930,8930,8930,0
20240215,161300,10210780,8930,8930,8930,8930,0
20240215,161200,10210780,8930,8930,8930,8930,0
20240215,161100,10210780,8930,8930,8930,8930,0
20240215,161000,10210780,8930,8930,8930,8930,0
20240215,160900,10210780,8930,8930,8930,8930,0
20240215,160800,10210780,8930,8930,8930,8930,0
20240215,160700,10210780,8930,8930,8930,8930,0
20240215,160600,10210780,8930,8930,8930,8930,0
20240215,160500,10210780,8930,8930,8930,8930,0
20240215,160400,10210780,8930,8930,8930,8930,0
20240215,160300,10210780,8930,8930,8930,8930,0
20240215,160200,10210780,8930,8930,8930,8930,0
20240215,160100,10210780,8930,8930,8930,8930,0
20240215,160000,10210780,8930,8930,8930,8930,0
20240215,155900,10210780,8930,8930,8930,8930,0
20240215,155800,10210780,8930,8930,8930,8930,30
20240215,155700,10210780,8930,8930,8930,8930,0
20240215,155600,10210780,8930,8930,8930,8930,0
20240215,155500,10210780,8930,8930,8930,8930,0
20240215,155400,10210780,8930,8930,8930,8930,0
20240215,155300,10210780,8930,8930,8930,8930,0
20240215,155200,10210780,8930,8930,8930,8930,0
20240215,155100,10210780,8930,8930,8930,8930,0
20240215,155000,10210780,8930,8930,8930,8930,0
20240215,154900,10210780,8930,8930,8930,8930,0
20240215,154800,10210780,8930,8930,8930,8930,0
20240215,154700,10210780,8930,8930,8930,8930,0
20240215,154600,10210780,8930,8930,8930,8930,0
20240215,154500,10210780,8930,8930,8930,8930,0
20240215,154400,10210780,8930,8930,8930,8930,0
20240215,154300,10210780,8930,8930,8930,8930,0
20240215,154200,10210780,8930,8930,8930,8930,0
20240215,154100,10210780,8930,8930,8930,8930,0
20240215,154000,10210780,8930,8930,8930,8930,0
20240215,153900,10210780,8930,8930,8930,8930,0
20240215,153800,10210780,8930,8930,8930,8930,0
20240215,153700,10210780,8930,8930,8930,8930,0
20240215,153600,10210780,8930,8930,8930,8930,0
20240215,153500,10210780,8930,8930,8930,8930,0
20240215,153400,10210780,8930,8930,8930,8930,0
20240215,153300,10210780,8930,8930,8930,8930,0
20240215,153200,10210780,8930,8930,8930,8930,0
20240215,153100,10210780,8930,8930,8930,8930,0
20240215,153000,10210780,8930,8930,8930,8930,30
20240215,152900,9942880,8930,8930,8930,8930,0
20240215,152800,9942880,8930,8930,8930,8930,0
20240215,152700,9942880,8930,8930,8930,8930,0
20240215,152600,9942880,8930,8930,8930,8930,0
20240215,152500,9942880,8930,8930,8930,8930,0
20240215,152400,9942880,8930,8930,8930,8930,0
20240215,152300,9942880,8930,8930,8930,8930,0
20240215,152200,9942880,8930,8930,8930,8930,0
20240215,152100,9942880,8930,8930,8930,8930,0
20240215,152000,9942880,8930,8930,8930,8930,0
20240215,151900,9942880,8930,8930,8930,8930,0
20240215,151800,9942880,8930,8930,8930,8930,0
20240215,151700,9942880,8930,8930,8930,8930,0
20240215,151600,9942880,8930,8930,8930,8930,0
20240215,151500,9942880,8930,8930,8930,8930,0
20240215,151400,9942880,8930,8930,8930,8930,0
20240215,151300,9942880,8930,8930,8930,8930,0
20240215,151200,9942880,8930,8920,8930,8920,53
20240215,151100,9470110,8930,8930,8930,8930,2
20240215,151000,9452250,8930,8930,8930,8930,66
20240215,150900,8862870,8930,8930,8930,8930,4
20240215,150800,8827150,8940,8940,8940,8940,0
20240215,150700,8827150,8940,8940,8940,8940,0
20240215,150600,8827150,8940,8940,8940,8940,0
20240215,150500,8827150,8940,8940,8940,8940,0
20240215,150400,8827150,8940,8940,8940,8940,4
20240215,150300,8791390,8940,8940,8940,8940,0
20240215,150200,8791390,8940,8940,8940,8940,25
20240215,150100,8567890,8930,8930,8930,8930,0
20240215,150000,8567890,8930,8930,8930,8930,0
20240215,145900,8567890,8930,8940,8940,8930,25
20240215,145800,8344400,8950,8950,8950,8950,0
20240215,145700,8344400,8950,8950,8950,8950,0
20240215,145600,8344400,8950,8950,8950,8950,0
20240215,145500,8344400,8950,8950,8950,8950,0
20240215,145400,8344400,8950,8950,8950,8950,0
20240215,145300,8344400,8950,8950,8950,8950,0
20240215,145200,8344400,8950,8950,8950,8950,0
20240215,145100,8344400,8950,8950,8950,8950,0
20240215,145000,8344400,8950,8950,8950,8950,0
20240215,144900,8344400,8950,8950,8950,8950,0
20240215,144800,8344400,8950,8950,8950,8950,0
20240215,144700,8344400,8950,8950,8950,8950,0
20240215,144600,8344400,8950,8950,8950,8950,0
20240215,144500,8344400,8950,8950,8950,8950,0
20240215,144400,8344400,8950,8950,8950,8950,0
20240215,144300,8344400,8950,8950,8950,8950,0
20240215,144200,8344400,8950,8950,8950,8950,4
20240215,144100,8308600,8940,8940,8940,8940,0
20240215,144000,8308600,8940,8940,8940,8940,0
20240215,143900,8308600,8940,8940,8940,8940,0
20240215,143800,8308600,8940,8940,8940,8940,23
20240215,143700,8102980,8940,8940,8940,8940,0
20240215,143600,8102980,8940,8940,8940,8940,0
20240215,143500,8102980,8940,8940,8940,8940,0
20240215,143400,8102980,8940,8940,8940,8940,0
20240215,143300,8102980,8940,8940,8940,8940,0
20240215,143200,8102980,8940,8940,8940,8940,0
20240215,143100,8102980,8940,8940,8940,8940,2
20240215,143000,8085100,8940,8940,8940,8940,1
20240215,142900,8076160,8940,8940,8940,8940,0
20240215,142800,8076160,8940,8940,8940,8940,0
20240215,142700,8076160,8940,8940,8940,8940,0
20240215,142600,8076160,8940,8940,8940,8940,0
20240215,142500,8076160,8940,8940,8940,8940,0
20240215,142400,8076160,8940,8940,8940,8940,0
20240215,142300,8076160,8940,8940,8940,8940,0
20240215,142200,8076160,8940,8940,8940,8940,0
20240215,142100,8076160,8940,8940,8940,8940,2
20240215,142000,8058280,8940,8940,8940,8940,0
20240215,141900,8058280,8940,8940,8940,8940,0
20240215,141800,8058280,8940,8940,8940,8940,0
20240215,141700,8058280,8940,8940,8940,8940,0
20240215,141600,8058280,8940,8940,8940,8940,0
20240215,141500,8058280,8940,8940,8940,8940,0
20240215,141400,8058280,8940,8940,8940,8940,0
20240215,141300,8058280,8940,8940,8940,8940,0
20240215,141200,8058280,8940,8940,8940,8940,0
20240215,141100,8058280,8940,8940,8940,8940,0
20240215,141000,8058280,8940,8940,8940,8940,0
20240215,140900,8058280,8940,8940,8940,8940,0
20240215,140800,8058280,8940,8940,8940,8940,0
20240215,140700,8058280,8940,8940,8940,8940,0
20240215,140600,8058280,8940,8940,8940,8940,0
20240215,140500,8058280,8940,8940,8940,8940,0
20240215,140400,8058280,8940,8940,8940,8940,0
20240215,140300,8058280,8940,8940,8940,8940,0
20240215,140200,8058280,8940,8940,8940,8940,0
20240215,140100,8058280,8940,8940,8940,8940,0
20240215,140000,8058280,8940,8940,8940,8940,0
20240215,135900,8058280,8940,8940,8940,8940,0
20240215,135800,8058280,8940,8940,8940,8940,0
20240215,135700,8058280,8940,8940,8940,8940,0
20240215,135600,8058280,8940,8940,8940,8940,0
20240215,135500,8058280,8940,8940,8940,8940,0
20240215,135400,8058280,8940,8940,8940,8940,0
20240215,135300,8058280,8940,8940,8940,8940,0
20240215,135200,8058280,8940,8940,8940,8940,0
20240215,135100,8058280,8940,8940,8940,8940,0
20240215,135000,8058280,8940,8940,8940,8940,0
20240215,134900,8058280,8940,8940,8940,8940,0
20240215,134800,8058280,8940,8940,8940,8940,0
20240215,134700,8058280,8940,8940,8940,8940,0
20240215,134600,8058280,8940,8940,8940,8940,0
20240215,134500,8058280,8940,8940,8940,8940,0
20240215,134400,8058280,8940,8940,8940,8940,0
20240215,134300,8058280,8940,8940,8940,8940,0
20240215,134200,8058280,8940,8940,8940,8940,0
20240215,134100,8058280,8940,8940,8940,8940,0
20240215,134000,8058280,8940,8940,8940,8940,0
20240215,133900,8058280,8940,8940,8940,8940,0
20240215,133800,8058280,8940,8940,8940,8940,0
20240215,133700,8058280,8940,8940,8940,8940,0
20240215,133600,8058280,8940,8940,8940,8940,0
20240215,133500,8058280,8940,8940,8940,8940,0
20240215,133400,8058280,8940,8940,8940,8940,0
20240215,133300,8058280,8940,8940,8940,8940,0
20240215,133200,8058280,8940,8940,8940,8940,58
20240215,133100,7539760,8940,8940,8940,8940,0
20240215,133000,7539760,8940,8940,8940,8940,0
20240215,132900,7539760,8940,8940,8940,8940,0
20240215,132800,7539760,8940,8940,8940,8940,0
20240215,132700,7539760,8940,8940,8940,8940,0
20240215,132600,7539760,8940,8940,8940,8940,0
20240215,132500,7539760,8940,8940,8940,8940,0
20240215,132400,7539760,8940,8940,8940,8940,0
20240215,132300,7539760,8940,8940,8940,8940,109
20240215,132200,6565300,8940,8940,8940,8940,17
20240215,132100,6413320,8940,8940,8940,8940,0
20240215,132000,6413320,8940,8940,8940,8940,0
20240215,131900,6413320,8940,8940,8940,8940,0
20240215,131800,6413320,8940,8940,8940,8940,0
20240215,131700,6413320,8940,8940,8940,8940,0
20240215,131600,6413320,8940,8940,8940,8940,0
20240215,131500,6413320,8940,8940,8940,8940,0
20240215,131400,6413320,8940,8940,8940,8940,1
20240215,131300,6404380,8940,8940,8940,8940,0
20240215,131200,6404380,8940,8940,8940,8940,0
20240215,131100,6404380,8940,8940,8940,8940,0
20240215,131000,6404380,8940,8940,8940,8940,0
20240215,130900,6404380,8940,8940,8940,8940,0
20240215,130800,6404380,8940,8940,8940,8940,0
20240215,130700,6404380,8940,8940,8940,8940,0
20240215,130600,6404380,8940,8940,8940,8940,0
20240215,130500,6404380,8940,8940,8940,8940,0
20240215,130400,6404380,8940,8940,8940,8940,0
20240215,130300,6404380,8940,8940,8940,8940,0
20240215,130200,6404380,8940,8940,8940,8940,0
20240215,130100,6404380,8940,8940,8940,8940,0
20240215,130000,6404380,8940,8940,8940,8940,0
20240215,125900,6404380,8940,8940,8940,8940,0
20240215,125800,6404380,8940,8940,8940,8940,0
20240215,125700,6404380,8940,8940,8940,8940,0
20240215,125600,6404380,8940,8940,8940,8940,0
20240215,125500,6404380,8940,8940,8940,8940,0
20240215,125400,6404380,8940,8940,8940,8940,0
20240215,125300,6404380,8940,8940,8940,8940,0
20240215,125200,6404380,8940,8940,8940,8940,3
20240215,125100,6377560,8950,8950,8950,8950,0
20240215,125000,6377560,8950,8950,8950,8950,0
20240215,124900,6377560,8950,8950,8950,8950,4
20240215,124800,6341760,8950,8950,8950,8950,0
20240215,124700,6341760,8950,8950,8950,8950,0
20240215,124600,6341760,8950,8950,8950,8950,0
20240215,124500,6341760,8950,8950,8950,8950,0
20240215,124400,6341760,8950,8950,8950,8950,0
20240215,124300,6341760,8950,8950,8950,8950,0
20240215,124200,6341760,8950,8950,8950,8950,0
20240215,124100,6341760,8950,8950,8950,8950,14
20240215,124000,6216460,8970,8970,8970,8970,0
20240215,123900,6216460,8970,8970,8970,8970,1
20240215,123800,6207490,8970,8970,8970,8970,0
20240215,123700,6207490,8970,8970,8970,8970,0
20240215,123600,6207490,8970,8970,8970,8970,0
20240215,123500,6207490,8970,8970,8970,8970,151
20240215,123400,4853020,8980,8980,8980,8980,0
20240215,123300,4853020,8980,8980,8980,8980,0
20240215,123200,4853020,8980,8980,8980,8980,0
20240215,123100,4853020,8980,8980,8980,8980,0
20240215,123000,4853020,8980,8980,8980,8980,0
20240215,122900,4853020,8980,8980,8980,8980,0
20240215,122800,4853020,8980,8980,8980,8980,0
20240215,122700,4853020,8980,8980,8980,8980,0
20240215,122600,4853020,8980,8980,8980,8980,0
20240215,122500,4853020,8980,8980,8980,8980,0
20240215,122400,4853020,8980,8980,8980,8980,0
20240215,122300,4853020,8980,8980,8980,8980,2
20240215,122200,4835060,8980,8980,8980,8980,0
20240215,122100,4835060,8980,8980,8980,8980,0
20240215,122000,4835060,8980,8980,8980,8980,0
20240215,121900,4835060,8980,8980,8980,8980,0
20240215,121800,4835060,8980,8980,8980,8980,1
20240215,121700,4826080,8940,8940,8940,8940,0
20240215,121600,4826080,8940,8940,8940,8940,0
20240215,121500,4826080,8940,8940,8940,8940,0
20240215,121400,4826080,8940,8940,8940,8940,76
20240215,121300,4146640,8940,8940,8940,8940,0
20240215,121200,4146640,8940,8940,8940,8940,0
20240215,121100,4146640,8940,8940,8940,8940,0
20240215,121000,4146640,8940,8940,8940,8940,0
20240215,120900,4146640,8940,8940,8940,8940,0
20240215,120800,4146640,8940,8940,8940,8940,0
20240215,120700,4146640,8940,8940,8940,8940,0
20240215,120600,4146640,8940,8940,8940,8940,0
20240215,120500,4146640,8940,8940,8940,8940,1
20240215,120400,4137700,8940,8940,8940,8940,0
20240215,120300,4137700,8940,8940,8940,8940,0
20240215,120200,4137700,8940,8940,8940,8940,5
20240215,120100,4093000,8940,8940,8940,8940,0
20240215,120000,4093000,8940,8940,8940,8940,0
20240215,115900,4093000,8940,8940,8940,8940,0
20240215,115800,4093000,8940,8940,8940,8940,0
20240215,115700,4093000,8940,8940,8940,8940,0
20240215,115600,4093000,8940,8940,8940,8940,0
20240215,115500,4093000,8940,8940,8940,8940,0
20240215,115400,4093000,8940,8940,8940,8940,1
20240215,115300,4084060,8980,8980,8980,8980,0
20240215,115200,4084060,8980,8980,8980,8980,0
20240215,115100,4084060,8980,8980,8980,8980,0
20240215,115000,4084060,8980,8980,8980,8980,0
20240215,114900,4084060,8980,8980,8980,8980,0
20240215,114800,4084060,8980,8980,8980,8980,0
20240215,114700,4084060,8980,8980,8980,8980,0
20240215,114600,4084060,8980,8980,8980,8980,0
20240215,114500,4084060,8980,8980,8980,8980,0
20240215,114400,4084060,8980,8980,8980,8980,0
20240215,114300,4084060,8980,8980,8980,8980,0
20240215,114200,4084060,8980,8980,8980,8980,0
20240215,114100,4084060,8980,8980,8980,8980,0
20240215,114000,4084060,8980,8980,8980,8980,0
20240215,113900,4084060,8980,8980,8980,8980,0
20240215,113800,4084060,8980,8980,8980,8980,0
20240215,113700,4084060,8980,8980,8980,8980,0
20240215,113600,4084060,8980,8980,8980,8980,0
20240215,113500,4084060,8980,8980,8980,8980,0
20240215,113400,4084060,8980,8980,8980,8980,0
20240215,113300,4084060,8980,8980,8980,8980,0
20240215,113200,4084060,8980,8980,8980,8980,0
20240215,113100,4084060,8980,8980,8980,8980,4
20240215,113000,4048140,8980,8980,8980,8980,0
20240215,112900,4048140,8980,8980,8980,8980,0
20240215,112800,4048140,8980,8980,8980,8980,0
20240215,112700,4048140,8980,8970,8980,8970,26
20240215,112600,3814780,8970,8970,8970,8970,0
20240215,112500,3814780,8970,8960,8970,8960,4
20240215,112400,3778910,8960,8960,8960,8960,0
20240215,112300,3778910,8960,8960,8960,8960,0
20240215,112200,3778910,8960,8960,8960,8960,0
20240215,112100,3778910,8960,8940,8960,8940,31
20240215,112000,3501700,8940,8940,8940,8940,1
20240215,111900,3492760,8940,8940,8940,8940,0
20240215,111800,3492760,8940,8940,8940,8940,0
20240215,111700,3492760,8940,8940,8940,8940,33
20240215,111600,3197740,8920,8920,8920,8920,0
20240215,111500,3197740,8920,8920,8920,8920,0
20240215,111400,3197740,8920,8920,8920,8920,0
20240215,111300,3197740,8920,8920,8920,8920,0
20240215,111200,3197740,8920,8920,8920,8920,0
20240215,111100,3197740,8920,8920,8920,8920,0
20240215,111000,3197740,8920,8920,8920,8920,0
20240215,110900,3197740,8920,8920,8920,8920,0
20240215,110800,3197740,8920,8920,8920,8920,0
20240215,110700,3197740,8920,8920,8920,8920,0
20240215,110600,3197740,8920,8920,8920,8920,0
20240215,110500,3197740,8920,8920,8920,8920,0
20240215,110400,3197740,8920,8920,8920,8920,0
20240215,110300,3197740,8920,8920,8920,8920,0
20240215,110200,3197740,8920,8920,8920,8920,0
20240215,110100,3197740,8920,8920,8920,8920,0
20240215,110000,3197740,8920,8920,8920,8920,0
20240215,105900,3197740,8920,8920,8920,8920,0
20240215,105800,3197740,8920,8920,8920,8920,0
20240215,105700,3197740,8920,8920,8920,8920,0
20240215,105600,3197740,8920,8920,8920,8920,0
20240215,105500,3197740,8920,8920,8920,8920,0
20240215,105400,3197740,8920,8920,8920,8920,0
20240215,105300,3197740,8920,8920,8920,8920,0
20240215,105200,3197740,8920,8920,8920,8920,0
20240215,105100,3197740,8920,8920,8920,8920,0
20240215,105000,3197740,8920,8920,8920,8920,0
20240215,104900,3197740,8920,8920,8920,8920,0
20240215,104800,3197740,8920,8920,8920,8920,0
20240215,104700,3197740,8920,8920,8920,8920,0
20240215,104600,3197740,8920,8920,8920,8920,0
20240215,104500,3197740,8920,8920,8920,8920,1
20240215,104400,3188820,8920,8920,8920,8920,0
20240215,104300,3188820,8920,8920,8920,8920,0
20240215,104200,3188820,8920,8920,8920,8920,0
20240215,104100,3188820,8920,8920,8920,8920,0
20240215,104000,3188820,8920,8920,8920,8920,0
20240215,103900,3188820,8920,8920,8920,8920,0
20240215,103800,3188820,8920,8920,8920,8920,0
20240215,103700,3188820,8920,8920,8920,8920,0
20240215,103600,3188820,8920,8920,8920,8920,0
20240215,103500,3188820,8920,8920,8920,8920,0
20240215,103400,3188820,8920,8920,8920,8920,0
20240215,103300,3188820,8920,8920,8920,8920,0
20240215,103200,3188820,8920,8920,8920,8920,0
20240215,103100,3188820,8920,8920,8920,8920,0
20240215,103000,3188820,8920,8920,8920,8920,0
20240215,102900,3188820,8920,8920,8920,8920,0
20240215,102800,3188820,8920,8920,8920,8920,0
20240215,102700,3188820,8920,8940,8940,8920,233
20240215,102600,1105860,8940,8940,8940,8940,0
20240215,102500,1105860,8940,8940,8940,8940,0
20240215,102400,1105860,8940,8940,8940,8940,0
20240215,102300,1105860,8940,8940,8940,8940,0
20240215,102200,1105860,8940,8940,8940,8940,0
20240215,102100,1105860,8940,8940,8940,8940,0
20240215,102000,1105860,8940,8940,8940,8940,0
20240215,101900,1105860,8940,8940,8940,8940,0
20240215,101800,1105860,8940,8940,8940,8940,0
20240215,101700,1105860,8940,8940,8940,8940,0
20240215,101600,1105860,8940,8940,8940,8940,0
20240215,101500,1105860,8940,8940,8940,8940,1
20240215,101400,1096920,8930,8930,8930,8930,0
20240215,101300,1096920,8930,8930,8930,8930,0
20240215,101200,1096920,8930,8930,8930,8930,0
20240215,101100,1096920,8930,8930,8930,8930,13
20240215,101000,980830,8930,8930,8930,8930,0
20240215,100900,980830,8930,8930,8930,8930,0
20240215,100800,980830,8930,8930,8930,8930,0
20240215,100700,980830,8930,8930,8930,8930,0
20240215,100600,980830,8930,8930,8930,8930,0
20240215,100500,980830,8930,8930,8930,8930,0
20240215,100400,980830,8930,8930,8930,8930,0
20240215,100300,980830,8930,8930,8930,8930,0
20240215,100200,980830,8930,8930,8930,8930,0
20240215,100100,980830,8930,8930,8930,8930,0
20240215,100000,980830,8930,8930,8930,8930,20
20240215,095900,802230,8930,8930,8930,8930,0
20240215,095800,802230,8930,8930,8930,8930,0
20240215,095700,802230,8930,8930,8930,8930,0
20240215,095600,802230,8930,8930,8930,8930,0
20240215,095500,802230,8930,8930,8930,8930,0
20240215,095400,802230,8930,8930,8930,8930,0
20240215,095300,802230,8930,8930,8930,8930,0
20240215,095200,802230,8930,8930,8930,8930,0
20240215,095100,802230,8930,8930,8930,8930,0
20240215,095000,802230,8930,8930,8930,8930,0
20240215,094900,802230,8930,8930,8930,8930,0
20240215,094800,802230,8930,8930,8930,8930,0
20240215,094700,802230,8930,8930,8930,8930,0
20240215,094600,802230,8930,8930,8930,8930,0
20240215,094500,802230,8930,8930,8930,8930,1
20240215,094400,793300,8880,8880,8880,8880,0
20240215,094300,793300,8880,8880,8880,8880,0
20240215,094200,793300,8880,8880,8880,8880,0
20240215,094100,793300,8880,8920,8920,8880,30
20240215,094000,526350,8940,8940,8940,8940,0
20240215,093900,526350,8940,8940,8940,8940,0
20240215,093800,526350,8940,8940,8940,8940,0
20240215,093700,526350,8940,8940,8940,8940,0
20240215,093600,526350,8940,8940,8940,8940,0
20240215,093500,526350,8940,8940,8940,8940,0
20240215,093400,526350,8940,8940,8940,8940,0
20240215,093300,526350,8940,8940,8940,8940,0
20240215,093200,526350,8940,8940,8940,8940,0
20240215,093100,526350,8940,8940,8940,8940,0
20240215,093000,526350,8940,8940,8940,8940,1
20240215,092900,517410,8940,8940,8940,8940,0
20240215,092800,517410,8940,8940,8940,8940,0
20240215,092700,517410,8940,8930,8940,8930,26
20240215,092600,285200,8930,8930,8930,8930,0
20240215,092500,285200,8930,8930,8930,8930,0
20240215,092400,285200,8930,8930,8930,8930,0
20240215,092300,285200,8930,8930,8930,8930,0
20240215,092200,285200,8930,8930,8930,8930,0
20240215,092100,285200,8930,8930,8930,8930,0
20240215,092000,285200,8930,8930,8930,8930,0
20240215,091900,285200,8930,8930,8930,8930,0
20240215,091800,285200,8930,8930,8930,8930,0
20240215,091700,285200,8930,8930,8930,8930,0
20240215,091600,285200,8930,8930,8930,8930,0
20240215,091500,285200,8930,8930,8930,8930,0
20240215,091400,285200,8930,8930,8930,8930,0
20240215,091300,285200,8930,8930,8930,8930,0
20240215,091200,285200,8930,8930,8930,8930,0
20240215,091100,285200,8930,8930,8930,8930,0
20240215,091000,285200,8930,8930,8930,8930,12
20240215,090900,178040,8940,8940,8940,8940,0
20240215,090800,178040,8940,8940,8940,8940,0
20240215,090700,178040,8940,8940,8940,8940,0
20240215,090600,178040,8940,8940,8940,8940,0
20240215,090500,178040,8940,8940,8940,8940,0
20240215,090400,178040,8940,8940,8940,8940,0
20240215,090300,178040,8940,8940,8940,8940,0
20240215,090200,178040,8940,8940,8940,8940,1
20240215,090100,169100,8900,8900,8900,8900,0
20240215,090000,169100,8900,8900,8900,8900,19