stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192900,65019420,8950,8950,8950,8950,172
20240216,192800,65019420,8950,8950,8950,8950,0
20240216,192700,65019420,8950,8950,8950,8950,0
20240216,192600,65019420,8950,8950,8950,8950,0
20240216,192500,65019420,8950,8950,8950,8950,0
20240216,192400,65019420,8950,8950,8950,8950,0
20240216,192300,65019420,8950,8950,8950,8950,0
20240216,192200,65019420,8950,8950,8950,8950,0
20240216,192100,65019420,8950,8950,8950,8950,0
20240216,192000,65019420,8950,8950,8950,8950,0
20240216,191900,65019420,8950,8950,8950,8950,0
20240216,191800,65019420,8950,8950,8950,8950,0
20240216,191700,65019420,8950,8950,8950,8950,0
20240216,191600,65019420,8950,8950,8950,8950,0
20240216,191500,65019420,8950,8950,8950,8950,0
20240216,191400,65019420,8950,8950,8950,8950,0
20240216,191300,65019420,8950,8950,8950,8950,0
20240216,191200,65019420,8950,8950,8950,8950,0
20240216,191100,65019420,8950,8950,8950,8950,0
20240216,191000,65019420,8950,8950,8950,8950,0
20240216,190900,65019420,8950,8950,8950,8950,0
20240216,190800,65019420,8950,8950,8950,8950,0
20240216,190700,65019420,8950,8950,8950,8950,0
20240216,190600,65019420,8950,8950,8950,8950,0
20240216,190500,65019420,8950,8950,8950,8950,0
20240216,190400,65019420,8950,8950,8950,8950,0
20240216,190300,65019420,8950,8950,8950,8950,0
20240216,190200,65019420,8950,8950,8950,8950,0
20240216,190100,65019420,8950,8950,8950,8950,0
20240216,190000,65019420,8950,8950,8950,8950,0
20240216,185900,65019420,8950,8950,8950,8950,172
20240216,185800,65019420,8950,8950,8950,8950,0
20240216,185700,65019420,8950,8950,8950,8950,0
20240216,185600,65019420,8950,8950,8950,8950,0
20240216,185500,65019420,8950,8950,8950,8950,0
20240216,185400,65019420,8950,8950,8950,8950,0
20240216,185300,65019420,8950,8950,8950,8950,0
20240216,185200,65019420,8950,8950,8950,8950,0
20240216,185100,65019420,8950,8950,8950,8950,0
20240216,185000,65019420,8950,8950,8950,8950,0
20240216,184900,65019420,8950,8950,8950,8950,0
20240216,184800,65019420,8950,8950,8950,8950,0
20240216,184700,65019420,8950,8950,8950,8950,0
20240216,184600,65019420,8950,8950,8950,8950,0
20240216,184500,65019420,8950,8950,8950,8950,0
20240216,184400,65019420,8950,8950,8950,8950,0
20240216,184300,65019420,8950,8950,8950,8950,0
20240216,184200,65019420,8950,8950,8950,8950,0
20240216,184100,65019420,8950,8950,8950,8950,0
20240216,184000,65019420,8950,8950,8950,8950,0
20240216,183900,65019420,8950,8950,8950,8950,0
20240216,183800,65019420,8950,8950,8950,8950,0
20240216,183700,65019420,8950,8950,8950,8950,0
20240216,183600,65019420,8950,8950,8950,8950,0
20240216,183500,65019420,8950,8950,8950,8950,0
20240216,183400,65019420,8950,8950,8950,8950,0
20240216,183300,65019420,8950,8950,8950,8950,0
20240216,183200,65019420,8950,8950,8950,8950,0
20240216,183100,65019420,8950,8950,8950,8950,0
20240216,183000,65019420,8950,8950,8950,8950,0
20240216,182900,65019420,8950,8950,8950,8950,172
20240216,182800,65019420,8950,8950,8950,8950,0
20240216,182700,65019420,8950,8950,8950,8950,0
20240216,182600,65019420,8950,8950,8950,8950,0
20240216,182500,65019420,8950,8950,8950,8950,0
20240216,182400,65019420,8950,8950,8950,8950,0
20240216,182300,65019420,8950,8950,8950,8950,0
20240216,182200,65019420,8950,8950,8950,8950,0
20240216,182100,65019420,8950,8950,8950,8950,0
20240216,182000,65019420,8950,8950,8950,8950,0
20240216,181900,65019420,8950,8950,8950,8950,0
20240216,181800,65019420,8950,8950,8950,8950,0
20240216,181700,65019420,8950,8950,8950,8950,0
20240216,181600,65019420,8950,8950,8950,8950,0
20240216,181500,65019420,8950,8950,8950,8950,0
20240216,181400,65019420,8950,8950,8950,8950,0
20240216,181300,65019420,8950,8950,8950,8950,0
20240216,181200,65019420,8950,8950,8950,8950,0
20240216,181100,65019420,8950,8950,8950,8950,0
20240216,181000,65019420,8950,8950,8950,8950,0
20240216,180900,65019420,8950,8950,8950,8950,0
20240216,180800,65019420,8950,8950,8950,8950,0
20240216,180700,65019420,8950,8950,8950,8950,0
20240216,180600,65019420,8950,8950,8950,8950,0
20240216,180500,65019420,8950,8950,8950,8950,0
20240216,180400,65019420,8950,8950,8950,8950,0
20240216,180300,65019420,8950,8950,8950,8950,0
20240216,180200,65019420,8950,8950,8950,8950,0
20240216,180100,65019420,8950,8950,8950,8950,0
20240216,180000,65019420,8950,8950,8950,8950,0
20240216,175900,65019420,8950,8950,8950,8950,172
20240216,175800,65019420,8950,8950,8950,8950,0
20240216,175700,65019420,8950,8950,8950,8950,0
20240216,175600,65019420,8950,8950,8950,8950,0
20240216,175500,65019420,8950,8950,8950,8950,0
20240216,175400,65019420,8950,8950,8950,8950,0
20240216,175300,65019420,8950,8950,8950,8950,0
20240216,175200,65019420,8950,8950,8950,8950,0
20240216,175100,65019420,8950,8950,8950,8950,0
20240216,175000,65019420,8950,8950,8950,8950,0
20240216,174900,65019420,8950,8950,8950,8950,0
20240216,174800,65019420,8950,8950,8950,8950,0
20240216,174700,65019420,8950,8950,8950,8950,0
20240216,174600,65019420,8950,8950,8950,8950,0
20240216,174500,65019420,8950,8950,8950,8950,0
20240216,174400,65019420,8950,8950,8950,8950,0
20240216,174300,65019420,8950,8950,8950,8950,0
20240216,174200,65019420,8950,8950,8950,8950,0
20240216,174100,65019420,8950,8950,8950,8950,0
20240216,174000,65019420,8950,8950,8950,8950,0
20240216,173900,65019420,8950,8950,8950,8950,0
20240216,173800,65019420,8950,8950,8950,8950,0
20240216,173700,65019420,8950,8950,8950,8950,0
20240216,173600,65019420,8950,8950,8950,8950,0
20240216,173500,65019420,8950,8950,8950,8950,0
20240216,173400,65019420,8950,8950,8950,8950,0
20240216,173300,65019420,8950,8950,8950,8950,0
20240216,173200,65019420,8950,8950,8950,8950,0
20240216,173100,65019420,8950,8950,8950,8950,0
20240216,173000,65019420,8950,8950,8950,8950,0
20240216,172900,65019420,8950,8950,8950,8950,172
20240216,172800,65019420,8950,8950,8950,8950,0
20240216,172700,65019420,8950,8950,8950,8950,0
20240216,172600,65019420,8950,8950,8950,8950,0
20240216,172500,65019420,8950,8950,8950,8950,0
20240216,172400,65019420,8950,8950,8950,8950,0
20240216,172300,65019420,8950,8950,8950,8950,0
20240216,172200,65019420,8950,8950,8950,8950,0
20240216,172100,65019420,8950,8950,8950,8950,0
20240216,172000,65019420,8950,8950,8950,8950,0
20240216,171900,65019420,8950,8950,8950,8950,0
20240216,171800,65019420,8950,8950,8950,8950,0
20240216,171700,65019420,8950,8950,8950,8950,0
20240216,171600,65019420,8950,8950,8950,8950,0
20240216,171500,65019420,8950,8950,8950,8950,0
20240216,171400,65019420,8950,8950,8950,8950,0
20240216,171300,65019420,8950,8950,8950,8950,0
20240216,171200,65019420,8950,8950,8950,8950,0
20240216,171100,65019420,8950,8950,8950,8950,0
20240216,171000,65019420,8950,8950,8950,8950,0
20240216,170900,65019420,8950,8950,8950,8950,0
20240216,170800,65019420,8950,8950,8950,8950,0
20240216,170700,65019420,8950,8950,8950,8950,0
20240216,170600,65019420,8950,8950,8950,8950,0
20240216,170500,65019420,8950,8950,8950,8950,0
20240216,170400,65019420,8950,8950,8950,8950,0
20240216,170300,65019420,8950,8950,8950,8950,0
20240216,170200,65019420,8950,8950,8950,8950,0
20240216,170100,65019420,8950,8950,8950,8950,0
20240216,170000,65019420,8950,8950,8950,8950,0
20240216,165900,65019420,8950,8950,8950,8950,172
20240216,165800,65019420,8950,8950,8950,8950,0
20240216,165700,65019420,8950,8950,8950,8950,0
20240216,165600,65019420,8950,8950,8950,8950,0
20240216,165500,65019420,8950,8950,8950,8950,0
20240216,165400,65019420,8950,8950,8950,8950,0
20240216,165300,65019420,8950,8950,8950,8950,0
20240216,165200,65019420,8950,8950,8950,8950,0
20240216,165100,65019420,8950,8950,8950,8950,0
20240216,165000,65019420,8950,8950,8950,8950,0
20240216,164900,65019420,8950,8950,8950,8950,0
20240216,164800,65019420,8950,8950,8950,8950,0
20240216,164700,65019420,8950,8950,8950,8950,0
20240216,164600,65019420,8950,8950,8950,8950,0
20240216,164500,65019420,8950,8950,8950,8950,0
20240216,164400,65019420,8950,8950,8950,8950,0
20240216,164300,65019420,8950,8950,8950,8950,0
20240216,164200,65019420,8950,8950,8950,8950,0
20240216,164100,65019420,8950,8950,8950,8950,0
20240216,164000,65019420,8950,8950,8950,8950,0
20240216,163900,65019420,8950,8950,8950,8950,0
20240216,163800,65019420,8950,8950,8950,8950,0
20240216,163700,65019420,8950,8950,8950,8950,0
20240216,163600,65019420,8950,8950,8950,8950,0
20240216,163500,65019420,8950,8950,8950,8950,0
20240216,163400,65019420,8950,8950,8950,8950,0
20240216,163300,65019420,8950,8950,8950,8950,0
20240216,163200,65019420,8950,8950,8950,8950,0
20240216,163100,65019420,8950,8950,8950,8950,0
20240216,163000,65019420,8950,8950,8950,8950,0
20240216,162900,65019420,8950,8950,8950,8950,172
20240216,162800,65019420,8950,8950,8950,8950,0
20240216,162700,65019420,8950,8950,8950,8950,0
20240216,162600,65019420,8950,8950,8950,8950,0
20240216,162500,65019420,8950,8950,8950,8950,0
20240216,162400,65019420,8950,8950,8950,8950,0
20240216,162300,65019420,8950,8950,8950,8950,0
20240216,162200,65019420,8950,8950,8950,8950,0
20240216,162100,65019420,8950,8950,8950,8950,0
20240216,162000,65019420,8950,8950,8950,8950,0
20240216,161900,65019420,8950,8950,8950,8950,0
20240216,161800,65019420,8950,8950,8950,8950,0
20240216,161700,65019420,8950,8950,8950,8950,0
20240216,161600,65019420,8950,8950,8950,8950,0
20240216,161500,65019420,8950,8950,8950,8950,0
20240216,161400,65019420,8950,8950,8950,8950,0
20240216,161300,65019420,8950,8950,8950,8950,0
20240216,161200,65019420,8950,8950,8950,8950,0
20240216,161100,65019420,8950,8950,8950,8950,0
20240216,161000,65019420,8950,8950,8950,8950,0
20240216,160900,65019420,8950,8950,8950,8950,0
20240216,160800,65019420,8950,8950,8950,8950,0
20240216,160700,65019420,8950,8950,8950,8950,0
20240216,160600,65019420,8950,8950,8950,8950,0
20240216,160500,65019420,8950,8950,8950,8950,0
20240216,160400,65019420,8950,8950,8950,8950,0
20240216,160300,65019420,8950,8950,8950,8950,0
20240216,160200,65019420,8950,8950,8950,8950,0
20240216,160100,65019420,8950,8950,8950,8950,0
20240216,160000,65019420,8950,8950,8950,8950,0
20240216,155900,65019420,8950,8950,8950,8950,172
20240216,155800,65019420,8950,8950,8950,8950,0
20240216,155700,65019420,8950,8950,8950,8950,0
20240216,155600,65019420,8950,8950,8950,8950,0
20240216,155500,65019420,8950,8950,8950,8950,0
20240216,155400,65019420,8950,8950,8950,8950,0
20240216,155300,65019420,8950,8950,8950,8950,0
20240216,155200,65019420,8950,8950,8950,8950,0
20240216,155100,65019420,8950,8950,8950,8950,0
20240216,155000,65019420,8950,8950,8950,8950,0
20240216,154900,65019420,8950,8950,8950,8950,0
20240216,154800,65019420,8950,8950,8950,8950,0
20240216,154700,65019420,8950,8950,8950,8950,0
20240216,154600,65019420,8950,8950,8950,8950,0
20240216,154500,65019420,8950,8950,8950,8950,0
20240216,154400,65019420,8950,8950,8950,8950,0
20240216,154300,65019420,8950,8950,8950,8950,0
20240216,154200,65019420,8950,8950,8950,8950,0
20240216,154100,65019420,8950,8950,8950,8950,0
20240216,154000,65019420,8950,8950,8950,8950,0
20240216,153900,65019420,8950,8950,8950,8950,0
20240216,153800,65019420,8950,8950,8950,8950,0
20240216,153700,65019420,8950,8950,8950,8950,0
20240216,153600,65019420,8950,8950,8950,8950,0
20240216,153500,65019420,8950,8950,8950,8950,0
20240216,153400,65019420,8950,8950,8950,8950,0
20240216,153300,65019420,8950,8950,8950,8950,0
20240216,153200,65019420,8950,8950,8950,8950,0
20240216,153100,65019420,8950,8950,8950,8950,0
20240216,153000,65019420,8950,8950,8950,8950,172
20240216,152900,63480020,8950,8950,8950,8950,0
20240216,152800,63480020,8950,8950,8950,8950,0
20240216,152700,63480020,8950,8950,8950,8950,0
20240216,152600,63480020,8950,8950,8950,8950,0
20240216,152500,63480020,8950,8950,8950,8950,0
20240216,152400,63480020,8950,8950,8950,8950,0
20240216,152300,63480020,8950,8950,8950,8950,0
20240216,152200,63480020,8950,8950,8950,8950,0
20240216,152100,63480020,8950,8950,8950,8950,0
20240216,152000,63480020,8950,8950,8950,8950,0
20240216,151900,63480020,8950,8940,8950,8940,5
20240216,151800,63435300,8900,8900,8900,8900,3
20240216,151700,63408600,8940,8940,8940,8940,0
20240216,151600,63408600,8940,8920,8940,8920,60
20240216,151500,62872740,8930,8930,8930,8930,0
20240216,151400,62872740,8930,8930,8930,8930,0
20240216,151300,62872740,8930,8920,8930,8920,120
20240216,151200,61801860,8920,8920,8920,8920,1
20240216,151100,61792940,8900,8900,8900,8900,16
20240216,151000,61650540,8900,8900,8900,8900,0
20240216,150900,61650540,8900,8900,8900,8900,1
20240216,150800,61641640,8900,8900,8900,8900,2
20240216,150700,61623840,8900,8920,8920,8890,41
20240216,150600,61259310,8850,8850,8850,8850,0
20240216,150500,61259310,8850,8850,8850,8850,0
20240216,150400,61259310,8850,8850,8850,8850,0
20240216,150300,61259310,8850,8850,8850,8850,0
20240216,150200,61259310,8850,8900,8900,8850,1500
20240216,150100,47978320,8930,8930,8930,8930,0
20240216,150000,47978320,8930,8930,8930,8930,0
20240216,145900,47978320,8930,8920,8930,8920,2
20240216,145800,47960470,8900,8900,8900,8900,0
20240216,145700,47960470,8900,8900,8900,8900,0
20240216,145600,47960470,8900,8900,8900,8900,207
20240216,145500,46118170,8870,8870,8870,8870,0
20240216,145400,46118170,8870,8870,8870,8870,0
20240216,145300,46118170,8870,8870,8870,8870,0
20240216,145200,46118170,8870,8870,8870,8870,0
20240216,145100,46118170,8870,8870,8870,8870,0
20240216,145000,46118170,8870,8870,8870,8870,0
20240216,144900,46118170,8870,8870,8870,8870,0
20240216,144800,46118170,8870,8870,8870,8870,0
20240216,144700,46118170,8870,8870,8870,8870,0
20240216,144600,46118170,8870,8870,8870,8870,0
20240216,144500,46118170,8870,8870,8870,8870,0
20240216,144400,46118170,8870,8880,8880,8870,780
20240216,144300,39198190,8880,8890,8890,8880,151
20240216,144200,37856210,8890,8890,8890,8890,0
20240216,144100,37856210,8890,8890,8890,8890,0
20240216,144000,37856210,8890,8890,8890,8890,0
20240216,143900,37856210,8890,8890,8890,8890,0
20240216,143800,37856210,8890,8900,8900,8890,80
20240216,143700,37144940,8920,8920,8920,8920,0
20240216,143600,37144940,8920,8920,8920,8920,0
20240216,143500,37144940,8920,8920,8920,8920,0
20240216,143400,37144940,8920,8920,8920,8920,0
20240216,143300,37144940,8920,8920,8920,8920,0
20240216,143200,37144940,8920,8920,8920,8920,0
20240216,143100,37144940,8920,8920,8920,8920,0
20240216,143000,37144940,8920,8920,8920,8920,1
20240216,142900,37136020,8920,8920,8920,8920,0
20240216,142800,37136020,8920,8920,8920,8920,0
20240216,142700,37136020,8920,8920,8920,8920,0
20240216,142600,37136020,8920,8920,8920,8920,1
20240216,142500,37127100,8920,8920,8920,8920,0
20240216,142400,37127100,8920,8920,8920,8920,0
20240216,142300,37127100,8920,8920,8920,8920,0
20240216,142200,37127100,8920,8920,8920,8920,0
20240216,142100,37127100,8920,8920,8920,8920,11
20240216,142000,37028980,8920,8910,8920,8850,2171
20240216,141900,17795200,8920,8920,8920,8920,0
20240216,141800,17795200,8920,8920,8920,8920,30
20240216,141700,17527600,8930,8930,8930,8930,0
20240216,141600,17527600,8930,8930,8930,8930,0
20240216,141500,17527600,8930,8930,8930,8930,0
20240216,141400,17527600,8930,8930,8930,8930,0
20240216,141300,17527600,8930,8930,8930,8930,0
20240216,141200,17527600,8930,8930,8930,8930,0
20240216,141100,17527600,8930,8930,8930,8930,0
20240216,141000,17527600,8930,8930,8930,8930,0
20240216,140900,17527600,8930,8930,8930,8930,0
20240216,140800,17527600,8930,8930,8930,8930,0
20240216,140700,17527600,8930,8930,8930,8930,0
20240216,140600,17527600,8930,8930,8930,8930,0
20240216,140500,17527600,8930,8930,8930,8930,0
20240216,140400,17527600,8930,8930,8930,8930,0
20240216,140300,17527600,8930,8930,8930,8930,0
20240216,140200,17527600,8930,8930,8930,8930,0
20240216,140100,17527600,8930,8930,8930,8930,0
20240216,140000,17527600,8930,8930,8930,8930,0
20240216,135900,17527600,8930,8930,8930,8930,0
20240216,135800,17527600,8930,8930,8930,8930,0
20240216,135700,17527600,8930,8930,8930,8930,0
20240216,135600,17527600,8930,8930,8930,8930,0
20240216,135500,17527600,8930,8930,8930,8930,0
20240216,135400,17527600,8930,8930,8930,8930,3
20240216,135300,17500810,8940,8940,8940,8940,0
20240216,135200,17500810,8940,8940,8940,8940,0
20240216,135100,17500810,8940,8940,8940,8940,0
20240216,135000,17500810,8940,8940,8940,8940,0
20240216,134900,17500810,8940,8940,8940,8940,1
20240216,134800,17491870,8950,8950,8950,8950,0
20240216,134700,17491870,8950,8950,8950,8950,0
20240216,134600,17491870,8950,8950,8950,8950,0
20240216,134500,17491870,8950,8950,8950,8950,0
20240216,134400,17491870,8950,8950,8950,8950,0
20240216,134300,17491870,8950,8950,8950,8950,0
20240216,134200,17491870,8950,8950,8950,8950,0
20240216,134100,17491870,8950,8950,8950,8950,0
20240216,134000,17491870,8950,8950,8950,8950,0
20240216,133900,17491870,8950,8950,8950,8950,0
20240216,133800,17491870,8950,8950,8950,8950,0
20240216,133700,17491870,8950,8950,8950,8950,0
20240216,133600,17491870,8950,8950,8950,8950,0
20240216,133500,17491870,8950,8950,8950,8950,0
20240216,133400,17491870,8950,8950,8950,8950,0
20240216,133300,17491870,8950,8950,8950,8950,0
20240216,133200,17491870,8950,8950,8950,8950,0
20240216,133100,17491870,8950,8950,8950,8950,0
20240216,133000,17491870,8950,8950,8950,8950,0
20240216,132900,17491870,8950,8950,8950,8950,0
20240216,132800,17491870,8950,8950,8950,8950,0
20240216,132700,17491870,8950,8950,8950,8950,0
20240216,132600,17491870,8950,8950,8950,8950,0
20240216,132500,17491870,8950,8950,8950,8950,0
20240216,132400,17491870,8950,8950,8950,8950,0
20240216,132300,17491870,8950,8950,8950,8950,0
20240216,132200,17491870,8950,8950,8950,8950,0
20240216,132100,17491870,8950,8950,8950,8950,0
20240216,132000,17491870,8950,8950,8950,8950,0
20240216,131900,17491870,8950,8950,8950,8950,0
20240216,131800,17491870,8950,8950,8950,8950,0
20240216,131700,17491870,8950,8950,8950,8950,0
20240216,131600,17491870,8950,8950,8950,8950,0
20240216,131500,17491870,8950,8950,8950,8950,0
20240216,131400,17491870,8950,8950,8950,8950,0
20240216,131300,17491870,8950,8950,8950,8950,0
20240216,131200,17491870,8950,8950,8950,8950,0
20240216,131100,17491870,8950,8950,8950,8950,0
20240216,131000,17491870,8950,8950,8950,8950,0
20240216,130900,17491870,8950,8950,8950,8950,0
20240216,130800,17491870,8950,8950,8950,8950,1
20240216,130700,17482920,8870,8870,8870,8870,0
20240216,130600,17482920,8870,8870,8870,8870,0
20240216,130500,17482920,8870,8870,8870,8870,0
20240216,130400,17482920,8870,8870,8870,8870,0
20240216,130300,17482920,8870,8900,8900,8870,159
20240216,130200,16071600,8890,8890,8890,8890,0
20240216,130100,16071600,8890,8890,8890,8890,0
20240216,130000,16071600,8890,8890,8890,8890,0
20240216,125900,16071600,8890,8890,8890,8890,0
20240216,125800,16071600,8890,8920,8920,8890,15
20240216,125700,15938180,8920,8920,8920,8920,0
20240216,125600,15938180,8920,8940,8940,8920,91
20240216,125500,15125360,8940,8940,8940,8940,4
20240216,125400,15089600,8940,8940,8940,8940,122
20240216,125300,13998920,8940,8940,8940,8940,0
20240216,125200,13998920,8940,8940,8940,8940,0
20240216,125100,13998920,8940,8940,8940,8940,0
20240216,125000,13998920,8940,8940,8940,8940,0
20240216,124900,13998920,8940,8940,8940,8940,0
20240216,124800,13998920,8940,8940,8940,8940,0
20240216,124700,13998920,8940,8940,8940,8940,0
20240216,124600,13998920,8940,8940,8940,8940,2
20240216,124500,13981040,8950,8950,8950,8950,0
20240216,124400,13981040,8950,8950,8950,8950,0
20240216,124300,13981040,8950,8950,8950,8950,0
20240216,124200,13981040,8950,8950,8950,8950,0
20240216,124100,13981040,8950,8950,8950,8950,0
20240216,124000,13981040,8950,8950,8950,8950,0
20240216,123900,13981040,8950,8950,8950,8950,0
20240216,123800,13981040,8950,8950,8950,8950,0
20240216,123700,13981040,8950,8950,8950,8950,0
20240216,123600,13981040,8950,8950,8950,8950,12
20240216,123500,13873640,8950,8950,8950,8950,0
20240216,123400,13873640,8950,8950,8950,8950,0
20240216,123300,13873640,8950,8950,8950,8950,0
20240216,123200,13873640,8950,8950,8950,8950,0
20240216,123100,13873640,8950,8950,8950,8950,0
20240216,123000,13873640,8950,8950,8950,8950,0
20240216,122900,13873640,8950,8950,8950,8950,0
20240216,122800,13873640,8950,8950,8950,8950,0
20240216,122700,13873640,8950,8950,8950,8950,0
20240216,122600,13873640,8950,8950,8950,8950,0
20240216,122500,13873640,8950,8950,8950,8950,0
20240216,122400,13873640,8950,8950,8950,8950,0
20240216,122300,13873640,8950,8950,8950,8950,0
20240216,122200,13873640,8950,8950,8950,8950,0
20240216,122100,13873640,8950,8950,8950,8950,0
20240216,122000,13873640,8950,8950,8950,8950,0
20240216,121900,13873640,8950,8950,8950,8950,0
20240216,121800,13873640,8950,8950,8950,8950,0
20240216,121700,13873640,8950,8950,8950,8950,0
20240216,121600,13873640,8950,8950,8950,8950,0
20240216,121500,13873640,8950,8950,8950,8950,0
20240216,121400,13873640,8950,8950,8950,8950,0
20240216,121300,13873640,8950,8950,8950,8950,0
20240216,121200,13873640,8950,8950,8950,8950,0
20240216,121100,13873640,8950,8950,8950,8950,0
20240216,121000,13873640,8950,8950,8950,8950,0
20240216,120900,13873640,8950,8950,8950,8950,0
20240216,120800,13873640,8950,8950,8950,8950,0
20240216,120700,13873640,8950,8950,8950,8950,0
20240216,120600,13873640,8950,8950,8950,8950,0
20240216,120500,13873640,8950,8950,8950,8950,0
20240216,120400,13873640,8950,8950,8950,8950,0
20240216,120300,13873640,8950,8950,8950,8950,0
20240216,120200,13873640,8950,8950,8950,8950,0
20240216,120100,13873640,8950,8950,8950,8950,0
20240216,120000,13873640,8950,8950,8950,8950,1
20240216,115900,13864690,8940,8940,8940,8940,0
20240216,115800,13864690,8940,8940,8940,8940,0
20240216,115700,13864690,8940,8940,8940,8940,0
20240216,115600,13864690,8940,8940,8940,8940,0
20240216,115500,13864690,8940,8940,8940,8940,0
20240216,115400,13864690,8940,8940,8940,8940,0
20240216,115300,13864690,8940,8940,8940,8940,0
20240216,115200,13864690,8940,8940,8940,8940,0
20240216,115100,13864690,8940,8940,8940,8940,1
20240216,115000,13855750,8930,8930,8930,8930,0
20240216,114900,13855750,8930,8930,8930,8930,0
20240216,114800,13855750,8930,8930,8930,8930,0
20240216,114700,13855750,8930,8930,8930,8930,0
20240216,114600,13855750,8930,8930,8930,8930,0
20240216,114500,13855750,8930,8930,8930,8930,0
20240216,114400,13855750,8930,8930,8930,8930,0
20240216,114300,13855750,8930,8930,8930,8930,0
20240216,114200,13855750,8930,8930,8930,8930,0
20240216,114100,13855750,8930,8930,8930,8930,0
20240216,114000,13855750,8930,8930,8930,8930,0
20240216,113900,13855750,8930,8930,8930,8930,0
20240216,113800,13855750,8930,8930,8930,8930,0
20240216,113700,13855750,8930,8930,8930,8930,0
20240216,113600,13855750,8930,8930,8930,8930,0
20240216,113500,13855750,8930,8930,8930,8930,0
20240216,113400,13855750,8930,8930,8930,8930,0
20240216,113300,13855750,8930,8930,8930,8930,0
20240216,113200,13855750,8930,8930,8930,8930,0
20240216,113100,13855750,8930,8930,8930,8930,0
20240216,113000,13855750,8930,8930,8930,8930,0
20240216,112900,13855750,8930,8930,8930,8930,0
20240216,112800,13855750,8930,8930,8930,8930,0
20240216,112700,13855750,8930,8930,8930,8930,0
20240216,112600,13855750,8930,8930,8930,8930,1
20240216,112500,13846820,8930,8930,8930,8930,1
20240216,112400,13837890,8950,8940,8950,8940,33
20240216,112300,13542600,8940,8940,8940,8940,0
20240216,112200,13542600,8940,8940,8940,8940,0
20240216,112100,13542600,8940,8940,8940,8940,1
20240216,112000,13533660,8930,8930,8930,8930,0
20240216,111900,13533660,8930,8930,8930,8930,0
20240216,111800,13533660,8930,8930,8930,8930,0
20240216,111700,13533660,8930,8930,8930,8930,0
20240216,111600,13533660,8930,8930,8930,8930,0
20240216,111500,13533660,8930,8930,8930,8930,0
20240216,111400,13533660,8930,8930,8930,8930,0
20240216,111300,13533660,8930,8930,8930,8930,0
20240216,111200,13533660,8930,8930,8930,8930,0
20240216,111100,13533660,8930,8930,8930,8930,0
20240216,111000,13533660,8930,8930,8930,8930,0
20240216,110900,13533660,8930,8930,8930,8930,0
20240216,110800,13533660,8930,8930,8930,8930,0
20240216,110700,13533660,8930,8930,8930,8930,300
20240216,110600,10854660,8930,8930,8930,8930,0
20240216,110500,10854660,8930,8930,8930,8930,0
20240216,110400,10854660,8930,8930,8930,8930,0
20240216,110300,10854660,8930,8930,8930,8930,0
20240216,110200,10854660,8930,8930,8930,8930,1
20240216,110100,10845730,8930,8930,8930,8930,17
20240216,110000,10693920,8930,8930,8930,8930,16
20240216,105900,10551040,8950,8950,8950,8940,457
20240216,105800,6460990,8940,8940,8940,8940,0
20240216,105700,6460990,8940,8940,8940,8940,0
20240216,105600,6460990,8940,8940,8940,8940,0
20240216,105500,6460990,8940,8940,8940,8940,0
20240216,105400,6460990,8940,8940,8940,8940,0
20240216,105300,6460990,8940,8940,8940,8940,0
20240216,105200,6460990,8940,8940,8940,8940,0
20240216,105100,6460990,8940,8940,8940,8940,0
20240216,105000,6460990,8940,8940,8940,8940,0
20240216,104900,6460990,8940,8940,8940,8940,0
20240216,104800,6460990,8940,8940,8940,8940,0
20240216,104700,6460990,8940,8940,8940,8940,0
20240216,104600,6460990,8940,8940,8940,8940,0
20240216,104500,6460990,8940,8940,8940,8940,1
20240216,104400,6452050,8930,8930,8930,8930,0
20240216,104300,6452050,8930,8930,8930,8930,0
20240216,104200,6452050,8930,8930,8930,8930,0
20240216,104100,6452050,8930,8930,8930,8930,0
20240216,104000,6452050,8930,8930,8930,8930,0
20240216,103900,6452050,8930,8930,8930,8930,0
20240216,103800,6452050,8930,8930,8930,8930,0
20240216,103700,6452050,8930,8930,8930,8930,0
20240216,103600,6452050,8930,8930,8930,8930,0
20240216,103500,6452050,8930,8930,8930,8930,0
20240216,103400,6452050,8930,8930,8930,8930,0
20240216,103300,6452050,8930,8930,8930,8930,0
20240216,103200,6452050,8930,8930,8930,8930,0
20240216,103100,6452050,8930,8930,8930,8930,0
20240216,103000,6452050,8930,8930,8930,8930,0
20240216,102900,6452050,8930,8930,8930,8930,0
20240216,102800,6452050,8930,8930,8930,8930,0
20240216,102700,6452050,8930,8930,8930,8930,1
20240216,102600,6443120,8930,8930,8930,8930,1
20240216,102500,6434190,8950,8950,8950,8930,42
20240216,102400,6058310,8950,8950,8950,8950,0
20240216,102300,6058310,8950,8950,8950,8950,0
20240216,102200,6058310,8950,8950,8950,8950,0
20240216,102100,6058310,8950,8950,8950,8950,0
20240216,102000,6058310,8950,8950,8950,8950,0
20240216,101900,6058310,8950,8950,8950,8950,0
20240216,101800,6058310,8950,8950,8950,8950,0
20240216,101700,6058310,8950,8950,8950,8950,0
20240216,101600,6058310,8950,8950,8950,8950,1
20240216,101500,6049360,8950,8950,8950,8950,6
20240216,101400,5995660,8950,8950,8950,8950,31
20240216,101300,5718210,8940,8940,8940,8940,0
20240216,101200,5718210,8940,8940,8940,8940,0
20240216,101100,5718210,8940,8940,8940,8940,0
20240216,101000,5718210,8940,8940,8940,8940,0
20240216,100900,5718210,8940,8940,8940,8940,0
20240216,100800,5718210,8940,8940,8940,8940,0
20240216,100700,5718210,8940,8940,8940,8940,0
20240216,100600,5718210,8940,8940,8940,8940,0
20240216,100500,5718210,8940,8940,8940,8940,0
20240216,100400,5718210,8940,8940,8940,8940,0
20240216,100300,5718210,8940,8940,8940,8940,0
20240216,100200,5718210,8940,8940,8940,8940,0
20240216,100100,5718210,8940,8940,8940,8940,0
20240216,100000,5718210,8940,8940,8940,8940,0
20240216,095900,5718210,8940,8940,8940,8940,0
20240216,095800,5718210,8940,8940,8940,8940,0
20240216,095700,5718210,8940,8940,8940,8940,0
20240216,095600,5718210,8940,8940,8940,8940,0
20240216,095500,5718210,8940,8940,8940,8940,0
20240216,095400,5718210,8940,8940,8940,8940,0
20240216,095300,5718210,8940,8940,8940,8940,0
20240216,095200,5718210,8940,8940,8940,8940,0
20240216,095100,5718210,8940,8940,8940,8940,0
20240216,095000,5718210,8940,8940,8940,8940,0
20240216,094900,5718210,8940,8940,8940,8940,0
20240216,094800,5718210,8940,8940,8940,8940,3
20240216,094700,5691390,8930,8930,8930,8930,0
20240216,094600,5691390,8930,8930,8930,8930,0
20240216,094500,5691390,8930,8930,8930,8930,0
20240216,094400,5691390,8930,8930,8930,8930,0
20240216,094300,5691390,8930,8930,8930,8930,0
20240216,094200,5691390,8930,8930,8930,8930,0
20240216,094100,5691390,8930,8930,8930,8930,2
20240216,094000,5673530,8930,8930,8930,8930,2
20240216,093900,5655670,8930,8930,8930,8930,58
20240216,093800,5137730,8950,8950,8950,8950,3
20240216,093700,5110880,8950,8950,8950,8950,0
20240216,093600,5110880,8950,8950,8950,8950,0
20240216,093500,5110880,8950,8950,8950,8950,0
20240216,093400,5110880,8950,8950,8950,8950,0
20240216,093300,5110880,8950,8950,8950,8950,0
20240216,093200,5110880,8950,8950,8950,8950,0
20240216,093100,5110880,8950,8950,8950,8950,0
20240216,093000,5110880,8950,8950,8950,8950,1
20240216,092900,5101930,8960,8960,8960,8960,0
20240216,092800,5101930,8960,8960,8960,8960,0
20240216,092700,5101930,8960,8960,8960,8960,0
20240216,092600,5101930,8960,8960,8960,8960,0
20240216,092500,5101930,8960,8960,8960,8960,0
20240216,092400,5101930,8960,8960,8960,8960,0
20240216,092300,5101930,8960,8960,8960,8960,0
20240216,092200,5101930,8960,8960,8960,8960,0
20240216,092100,5101930,8960,8960,8960,8960,0
20240216,092000,5101930,8960,8960,8960,8960,0
20240216,091900,5101930,8960,8960,8960,8960,0
20240216,091800,5101930,8960,8960,8960,8960,0
20240216,091700,5101930,8960,8960,8960,8960,0
20240216,091600,5101930,8960,8960,8960,8960,0
20240216,091500,5101930,8960,8960,8960,8960,21
20240216,091400,4913770,8960,8960,8960,8960,1
20240216,091300,4904810,8960,8960,8960,8960,7
20240216,091200,4842090,8960,8960,8960,8960,0
20240216,091100,4842090,8960,8920,8960,8920,401
20240216,091000,1261930,8930,8930,8930,8930,0
20240216,090900,1261930,8930,8930,8930,8930,0
20240216,090800,1261930,8930,8930,8930,8930,3
20240216,090700,1235140,8920,8920,8920,8920,0
20240216,090600,1235140,8920,8920,8920,8840,113
20240216,090500,232500,8930,8930,8930,8930,18
20240216,090400,71760,8970,8970,8970,8970,0
20240216,090300,71760,8970,8970,8970,8970,0
20240216,090200,71760,8970,8970,8970,8970,0
20240216,090100,71760,8970,8970,8970,8970,0
20240216,090000,71760,8970,8970,8970,8970,8