stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,193100,206958510,3245,3245,3245,3245,8719
20240215,193000,206958510,3245,3245,3245,3245,0
20240215,192900,206958510,3245,3245,3245,3245,0
20240215,192800,206958510,3245,3245,3245,3245,0
20240215,192700,206958510,3245,3245,3245,3245,0
20240215,192600,206958510,3245,3245,3245,3245,0
20240215,192500,206958510,3245,3245,3245,3245,0
20240215,192400,206958510,3245,3245,3245,3245,0
20240215,192300,206958510,3245,3245,3245,3245,0
20240215,192200,206958510,3245,3245,3245,3245,0
20240215,192100,206958510,3245,3245,3245,3245,0
20240215,192000,206958510,3245,3245,3245,3245,0
20240215,191900,206958510,3245,3245,3245,3245,0
20240215,191800,206958510,3245,3245,3245,3245,0
20240215,191700,206958510,3245,3245,3245,3245,0
20240215,191600,206958510,3245,3245,3245,3245,0
20240215,191500,206958510,3245,3245,3245,3245,0
20240215,191400,206958510,3245,3245,3245,3245,0
20240215,191300,206958510,3245,3245,3245,3245,0
20240215,191200,206958510,3245,3245,3245,3245,0
20240215,191100,206958510,3245,3245,3245,3245,0
20240215,191000,206958510,3245,3245,3245,3245,0
20240215,190900,206958510,3245,3245,3245,3245,0
20240215,190800,206958510,3245,3245,3245,3245,0
20240215,190700,206958510,3245,3245,3245,3245,0
20240215,190600,206958510,3245,3245,3245,3245,0
20240215,190500,206958510,3245,3245,3245,3245,0
20240215,190400,206958510,3245,3245,3245,3245,0
20240215,190300,206958510,3245,3245,3245,3245,0
20240215,190200,206958510,3245,3245,3245,3245,0
20240215,190100,206958510,3245,3245,3245,3245,8719
20240215,190000,206958510,3245,3245,3245,3245,0
20240215,185900,206958510,3245,3245,3245,3245,0
20240215,185800,206958510,3245,3245,3245,3245,0
20240215,185700,206958510,3245,3245,3245,3245,0
20240215,185600,206958510,3245,3245,3245,3245,0
20240215,185500,206958510,3245,3245,3245,3245,0
20240215,185400,206958510,3245,3245,3245,3245,0
20240215,185300,206958510,3245,3245,3245,3245,0
20240215,185200,206958510,3245,3245,3245,3245,0
20240215,185100,206958510,3245,3245,3245,3245,0
20240215,185000,206958510,3245,3245,3245,3245,0
20240215,184900,206958510,3245,3245,3245,3245,0
20240215,184800,206958510,3245,3245,3245,3245,0
20240215,184700,206958510,3245,3245,3245,3245,0
20240215,184600,206958510,3245,3245,3245,3245,0
20240215,184500,206958510,3245,3245,3245,3245,0
20240215,184400,206958510,3245,3245,3245,3245,0
20240215,184300,206958510,3245,3245,3245,3245,0
20240215,184200,206958510,3245,3245,3245,3245,0
20240215,184100,206958510,3245,3245,3245,3245,0
20240215,184000,206958510,3245,3245,3245,3245,0
20240215,183900,206958510,3245,3245,3245,3245,0
20240215,183800,206958510,3245,3245,3245,3245,0
20240215,183700,206958510,3245,3245,3245,3245,0
20240215,183600,206958510,3245,3245,3245,3245,0
20240215,183500,206958510,3245,3245,3245,3245,0
20240215,183400,206958510,3245,3245,3245,3245,0
20240215,183300,206958510,3245,3245,3245,3245,0
20240215,183200,206958510,3245,3245,3245,3245,0
20240215,183100,206958510,3245,3245,3245,3245,8719
20240215,183000,206958510,3245,3245,3245,3245,0
20240215,182900,206958510,3245,3245,3245,3245,0
20240215,182800,206958510,3245,3245,3245,3245,0
20240215,182700,206958510,3245,3245,3245,3245,0
20240215,182600,206958510,3245,3245,3245,3245,0
20240215,182500,206958510,3245,3245,3245,3245,0
20240215,182400,206958510,3245,3245,3245,3245,0
20240215,182300,206958510,3245,3245,3245,3245,0
20240215,182200,206958510,3245,3245,3245,3245,0
20240215,182100,206958510,3245,3245,3245,3245,0
20240215,182000,206958510,3245,3245,3245,3245,0
20240215,181900,206958510,3245,3245,3245,3245,0
20240215,181800,206958510,3245,3245,3245,3245,0
20240215,181700,206958510,3245,3245,3245,3245,0
20240215,181600,206958510,3245,3245,3245,3245,0
20240215,181500,206958510,3245,3245,3245,3245,0
20240215,181400,206958510,3245,3245,3245,3245,0
20240215,181300,206958510,3245,3245,3245,3245,0
20240215,181200,206958510,3245,3245,3245,3245,0
20240215,181100,206958510,3245,3245,3245,3245,0
20240215,181000,206958510,3245,3245,3245,3245,0
20240215,180900,206958510,3245,3245,3245,3245,0
20240215,180800,206958510,3245,3245,3245,3245,0
20240215,180700,206958510,3245,3245,3245,3245,0
20240215,180600,206958510,3245,3245,3245,3245,0
20240215,180500,206958510,3245,3245,3245,3245,0
20240215,180400,206958510,3245,3245,3245,3245,0
20240215,180300,206958510,3245,3245,3245,3245,0
20240215,180200,206958510,3245,3245,3245,3245,0
20240215,180100,206958510,3245,3245,3245,3245,8719
20240215,180000,206958510,3245,3245,3245,3245,0
20240215,175900,206958510,3245,3245,3245,3245,0
20240215,175800,206958510,3245,3245,3245,3245,0
20240215,175700,206958510,3245,3245,3245,3245,0
20240215,175600,206958510,3245,3245,3245,3245,0
20240215,175500,206958510,3245,3245,3245,3245,0
20240215,175400,206958510,3245,3245,3245,3245,0
20240215,175300,206958510,3245,3245,3245,3245,0
20240215,175200,206958510,3245,3245,3245,3245,0
20240215,175100,206958510,3245,3245,3245,3245,0
20240215,175000,206958510,3245,3245,3245,3245,0
20240215,174900,206958510,3245,3245,3245,3245,0
20240215,174800,206958510,3245,3245,3245,3245,0
20240215,174700,206958510,3245,3245,3245,3245,0
20240215,174600,206958510,3245,3245,3245,3245,0
20240215,174500,206958510,3245,3245,3245,3245,0
20240215,174400,206958510,3245,3245,3245,3245,0
20240215,174300,206958510,3245,3245,3245,3245,0
20240215,174200,206958510,3245,3245,3245,3245,0
20240215,174100,206958510,3245,3245,3245,3245,0
20240215,174000,206958510,3245,3245,3245,3245,0
20240215,173900,206958510,3245,3245,3245,3245,0
20240215,173800,206958510,3245,3245,3245,3245,0
20240215,173700,206958510,3245,3245,3245,3245,0
20240215,173600,206958510,3245,3245,3245,3245,0
20240215,173500,206958510,3245,3245,3245,3245,0
20240215,173400,206958510,3245,3245,3245,3245,0
20240215,173300,206958510,3245,3245,3245,3245,0
20240215,173200,206958510,3245,3245,3245,3245,0
20240215,173100,206958510,3245,3245,3245,3245,8719
20240215,173000,206958510,3245,3245,3245,3245,0
20240215,172900,206958510,3245,3245,3245,3245,0
20240215,172800,206958510,3245,3245,3245,3245,0
20240215,172700,206958510,3245,3245,3245,3245,0
20240215,172600,206958510,3245,3245,3245,3245,0
20240215,172500,206958510,3245,3245,3245,3245,0
20240215,172400,206958510,3245,3245,3245,3245,0
20240215,172300,206958510,3245,3245,3245,3245,0
20240215,172200,206958510,3245,3245,3245,3245,0
20240215,172100,206958510,3245,3245,3245,3245,0
20240215,172000,206958510,3245,3245,3245,3245,0
20240215,171900,206958510,3245,3245,3245,3245,0
20240215,171800,206958510,3245,3245,3245,3245,0
20240215,171700,206958510,3245,3245,3245,3245,0
20240215,171600,206958510,3245,3245,3245,3245,0
20240215,171500,206958510,3245,3245,3245,3245,0
20240215,171400,206958510,3245,3245,3245,3245,0
20240215,171300,206958510,3245,3245,3245,3245,0
20240215,171200,206958510,3245,3245,3245,3245,0
20240215,171100,206958510,3245,3245,3245,3245,0
20240215,171000,206958510,3245,3245,3245,3245,0
20240215,170900,206958510,3245,3245,3245,3245,0
20240215,170800,206958510,3245,3245,3245,3245,0
20240215,170700,206958510,3245,3245,3245,3245,0
20240215,170600,206958510,3245,3245,3245,3245,0
20240215,170500,206958510,3245,3245,3245,3245,0
20240215,170400,206958510,3245,3245,3245,3245,0
20240215,170300,206958510,3245,3245,3245,3245,0
20240215,170200,206958510,3245,3245,3245,3245,0
20240215,170100,206958510,3245,3245,3245,3245,8719
20240215,170000,206958510,3245,3245,3245,3245,0
20240215,165900,206958510,3245,3245,3245,3245,0
20240215,165800,206958510,3245,3245,3245,3245,0
20240215,165700,206958510,3245,3245,3245,3245,0
20240215,165600,206958510,3245,3245,3245,3245,0
20240215,165500,206958510,3245,3245,3245,3245,0
20240215,165400,206958510,3245,3245,3245,3245,0
20240215,165300,206958510,3245,3245,3245,3245,0
20240215,165200,206958510,3245,3245,3245,3245,0
20240215,165100,206958510,3245,3245,3245,3245,0
20240215,165000,206958510,3245,3245,3245,3245,0
20240215,164900,206958510,3245,3245,3245,3245,0
20240215,164800,206958510,3245,3245,3245,3245,0
20240215,164700,206958510,3245,3245,3245,3245,0
20240215,164600,206958510,3245,3245,3245,3245,0
20240215,164500,206958510,3245,3245,3245,3245,0
20240215,164400,206958510,3245,3245,3245,3245,0
20240215,164300,206958510,3245,3245,3245,3245,0
20240215,164200,206958510,3245,3245,3245,3245,0
20240215,164100,206958510,3245,3245,3245,3245,0
20240215,164000,206958510,3245,3245,3245,3245,0
20240215,163900,206958510,3245,3245,3245,3245,0
20240215,163800,206958510,3245,3245,3245,3245,0
20240215,163700,206958510,3245,3245,3245,3245,0
20240215,163600,206958510,3245,3245,3245,3245,0
20240215,163500,206958510,3245,3245,3245,3245,0
20240215,163400,206958510,3245,3245,3245,3245,0
20240215,163300,206958510,3245,3245,3245,3245,0
20240215,163200,206958510,3245,3245,3245,3245,0
20240215,163100,206958510,3245,3245,3245,3245,8719
20240215,163000,206958510,3245,3245,3245,3245,0
20240215,162900,206958510,3245,3245,3245,3245,0
20240215,162800,206958510,3245,3245,3245,3245,0
20240215,162700,206958510,3245,3245,3245,3245,0
20240215,162600,206958510,3245,3245,3245,3245,0
20240215,162500,206958510,3245,3245,3245,3245,0
20240215,162400,206958510,3245,3245,3245,3245,0
20240215,162300,206958510,3245,3245,3245,3245,0
20240215,162200,206958510,3245,3245,3245,3245,0
20240215,162100,206958510,3245,3245,3245,3245,0
20240215,162000,206958510,3245,3245,3245,3245,0
20240215,161900,206958510,3245,3245,3245,3245,0
20240215,161800,206958510,3245,3245,3245,3245,0
20240215,161700,206958510,3245,3245,3245,3245,0
20240215,161600,206958510,3245,3245,3245,3245,0
20240215,161500,206958510,3245,3245,3245,3245,0
20240215,161400,206958510,3245,3245,3245,3245,0
20240215,161300,206958510,3245,3245,3245,3245,0
20240215,161200,206958510,3245,3245,3245,3245,0
20240215,161100,206958510,3245,3245,3245,3245,0
20240215,161000,206958510,3245,3245,3245,3245,0
20240215,160900,206958510,3245,3245,3245,3245,0
20240215,160800,206958510,3245,3245,3245,3245,0
20240215,160700,206958510,3245,3245,3245,3245,0
20240215,160600,206958510,3245,3245,3245,3245,0
20240215,160500,206958510,3245,3245,3245,3245,0
20240215,160400,206958510,3245,3245,3245,3245,0
20240215,160300,206958510,3245,3245,3245,3245,0
20240215,160200,206958510,3245,3245,3245,3245,0
20240215,160100,206958510,3245,3245,3245,3245,8719
20240215,160000,206958510,3245,3245,3245,3245,0
20240215,155900,206958510,3245,3245,3245,3245,0
20240215,155800,206958510,3245,3245,3245,3245,0
20240215,155700,206958510,3245,3245,3245,3245,0
20240215,155600,206958510,3245,3245,3245,3245,0
20240215,155500,206958510,3245,3245,3245,3245,0
20240215,155400,206958510,3245,3245,3245,3245,0
20240215,155300,206958510,3245,3245,3245,3245,0
20240215,155200,206958510,3245,3245,3245,3245,0
20240215,155100,206958510,3245,3245,3245,3245,0
20240215,155000,206958510,3245,3245,3245,3245,0
20240215,154900,206958510,3245,3245,3245,3245,0
20240215,154800,206958510,3245,3245,3245,3245,0
20240215,154700,206958510,3245,3245,3245,3245,0
20240215,154600,206958510,3245,3245,3245,3245,0
20240215,154500,206958510,3245,3245,3245,3245,0
20240215,154400,206958510,3245,3245,3245,3245,0
20240215,154300,206958510,3245,3245,3245,3245,0
20240215,154200,206958510,3245,3245,3245,3245,0
20240215,154100,206958510,3245,3245,3245,3245,0
20240215,154000,206958510,3245,3245,3245,3245,0
20240215,153900,206958510,3245,3245,3245,3245,0
20240215,153800,206958510,3245,3245,3245,3245,0
20240215,153700,206958510,3245,3245,3245,3245,0
20240215,153600,206958510,3245,3245,3245,3245,0
20240215,153500,206958510,3245,3245,3245,3245,0
20240215,153400,206958510,3245,3245,3245,3245,0
20240215,153300,206958510,3245,3245,3245,3245,0
20240215,153200,206958510,3245,3245,3245,3245,0
20240215,153100,206958510,3245,3245,3245,3245,8719
20240215,153000,206958510,3245,3245,3245,3245,8719
20240215,152900,178665355,3250,3250,3250,3250,0
20240215,152800,178665355,3250,3250,3250,3250,0
20240215,152700,178665355,3250,3250,3250,3250,0
20240215,152600,178665355,3250,3250,3250,3250,0
20240215,152500,178665355,3250,3250,3250,3250,0
20240215,152400,178665355,3250,3250,3250,3250,0
20240215,152300,178665355,3250,3250,3250,3250,0
20240215,152200,178665355,3250,3250,3250,3250,0
20240215,152100,178665355,3250,3250,3250,3250,0
20240215,152000,178665355,3250,3250,3250,3250,0
20240215,151900,178665355,3250,3220,3255,3220,14166
20240215,151800,132784420,3195,3225,3225,3190,14769
20240215,151700,85472720,3225,3220,3225,3220,101
20240215,151600,85147495,3225,3225,3225,3225,1
20240215,151500,85144270,3225,3225,3225,3225,0
20240215,151400,85144270,3225,3225,3225,3225,0
20240215,151300,85144270,3225,3225,3225,3225,0
20240215,151200,85144270,3225,3225,3225,3225,0
20240215,151100,85144270,3225,3225,3225,3225,0
20240215,151000,85144270,3225,3225,3225,3225,468
20240215,150900,83634970,3225,3225,3225,3225,0
20240215,150800,83634970,3225,3225,3225,3225,0
20240215,150700,83634970,3225,3225,3225,3225,0
20240215,150600,83634970,3225,3225,3225,3225,6
20240215,150500,83615620,3225,3225,3225,3225,0
20240215,150400,83615620,3225,3225,3225,3225,100
20240215,150300,83293120,3225,3225,3225,3225,0
20240215,150200,83293120,3225,3225,3225,3225,0
20240215,150100,83293120,3225,3225,3225,3225,0
20240215,150000,83293120,3225,3225,3225,3225,13
20240215,145900,83251195,3215,3215,3215,3215,6
20240215,145800,83231905,3215,3215,3215,3215,26
20240215,145700,83148315,3225,3225,3225,3225,0
20240215,145600,83148315,3225,3225,3225,3225,0
20240215,145500,83148315,3225,3225,3225,3225,0
20240215,145400,83148315,3225,3225,3225,3225,0
20240215,145300,83148315,3225,3225,3225,3225,0
20240215,145200,83148315,3225,3225,3225,3225,1
20240215,145100,83145090,3220,3220,3220,3220,0
20240215,145000,83145090,3220,3220,3220,3220,114
20240215,144900,82778010,3225,3225,3225,3225,0
20240215,144800,82778010,3225,3225,3225,3225,0
20240215,144700,82778010,3225,3225,3225,3225,0
20240215,144600,82778010,3225,3225,3225,3225,0
20240215,144500,82778010,3225,3225,3225,3225,0
20240215,144400,82778010,3225,3225,3225,3225,0
20240215,144300,82778010,3225,3225,3225,3225,14
20240215,144200,82732860,3220,3220,3220,3220,0
20240215,144100,82732860,3220,3220,3220,3220,0
20240215,144000,82732860,3220,3220,3220,3220,115
20240215,143900,82362560,3220,3220,3225,3220,1535
20240215,143800,77419795,3220,3220,3220,3220,3
20240215,143700,77410135,3225,3225,3225,3225,0
20240215,143600,77410135,3225,3225,3225,3225,0
20240215,143500,77410135,3225,3225,3225,3225,0
20240215,143400,77410135,3225,3225,3225,3225,0
20240215,143300,77410135,3225,3220,3225,3220,2
20240215,143200,77403690,3225,3225,3225,3225,0
20240215,143100,77403690,3225,3225,3225,3225,0
20240215,143000,77403690,3225,3225,3225,3225,0
20240215,142900,77403690,3225,3225,3225,3225,0
20240215,142800,77403690,3225,3225,3225,3225,0
20240215,142700,77403690,3225,3225,3225,3225,0
20240215,142600,77403690,3225,3225,3225,3225,0
20240215,142500,77403690,3225,3225,3225,3225,0
20240215,142400,77403690,3225,3220,3225,3220,23
20240215,142300,77329565,3225,3225,3225,3225,0
20240215,142200,77329565,3225,3225,3225,3225,1
20240215,142100,77326340,3225,3225,3225,3225,0
20240215,142000,77326340,3225,3225,3225,3225,10
20240215,141900,77294090,3225,3225,3225,3225,380
20240215,141800,76068590,3225,3225,3225,3225,0
20240215,141700,76068590,3225,3225,3225,3225,0
20240215,141600,76068590,3225,3225,3225,3225,0
20240215,141500,76068590,3225,3225,3225,3225,0
20240215,141400,76068590,3225,3225,3225,3225,0
20240215,141300,76068590,3225,3225,3225,3225,13
20240215,141200,76026665,3220,3220,3220,3220,1008
20240215,141100,72780905,3230,3230,3230,3230,0
20240215,141000,72780905,3230,3230,3230,3230,0
20240215,140900,72780905,3230,3230,3230,3230,0
20240215,140800,72780905,3230,3230,3230,3230,0
20240215,140700,72780905,3230,3230,3230,3230,0
20240215,140600,72780905,3230,3230,3230,3230,0
20240215,140500,72780905,3230,3230,3230,3220,1015
20240215,140400,69512455,3230,3230,3230,3230,0
20240215,140300,69512455,3230,3230,3230,3230,0
20240215,140200,69512455,3230,3230,3230,3230,0
20240215,140100,69512455,3230,3225,3230,3225,467
20240215,140000,68006315,3230,3230,3230,3230,0
20240215,135900,68006315,3230,3230,3230,3230,0
20240215,135800,68006315,3230,3230,3230,3230,0
20240215,135700,68006315,3230,3230,3230,3230,0
20240215,135600,68006315,3230,3230,3230,3230,40
20240215,135500,67877115,3230,3230,3230,3230,0
20240215,135400,67877115,3230,3230,3230,3230,0
20240215,135300,67877115,3230,3230,3230,3230,0
20240215,135200,67877115,3230,3230,3230,3230,0
20240215,135100,67877115,3230,3230,3230,3230,0
20240215,135000,67877115,3230,3230,3230,3230,0
20240215,134900,67877115,3230,3230,3230,3230,0
20240215,134800,67877115,3230,3230,3230,3230,0
20240215,134700,67877115,3230,3230,3230,3230,0
20240215,134600,67877115,3230,3230,3230,3230,0
20240215,134500,67877115,3230,3230,3230,3230,0
20240215,134400,67877115,3230,3230,3230,3230,0
20240215,134300,67877115,3230,3230,3230,3230,5
20240215,134200,67860965,3230,3230,3230,3230,0
20240215,134100,67860965,3230,3230,3230,3230,0
20240215,134000,67860965,3230,3230,3230,3230,0
20240215,133900,67860965,3230,3230,3230,3230,0
20240215,133800,67860965,3230,3230,3230,3230,0
20240215,133700,67860965,3230,3230,3230,3230,0
20240215,133600,67860965,3230,3230,3230,3230,15
20240215,133500,67812515,3230,3230,3230,3230,0
20240215,133400,67812515,3230,3230,3230,3230,0
20240215,133300,67812515,3230,3230,3230,3230,0
20240215,133200,67812515,3230,3230,3230,3230,0
20240215,133100,67812515,3230,3230,3230,3230,3
20240215,133000,67802825,3230,3230,3230,3230,0
20240215,132900,67802825,3230,3230,3230,3230,0
20240215,132800,67802825,3230,3230,3230,3230,0
20240215,132700,67802825,3230,3230,3230,3230,0
20240215,132600,67802825,3230,3230,3230,3230,0
20240215,132500,67802825,3230,3230,3230,3230,0
20240215,132400,67802825,3230,3225,3230,3225,504
20240215,132300,66175605,3225,3225,3225,3225,0
20240215,132200,66175605,3225,3225,3225,3225,34
20240215,132100,66065955,3230,3230,3230,3230,0
20240215,132000,66065955,3230,3230,3230,3230,100
20240215,131900,65742955,3230,3230,3230,3230,0
20240215,131800,65742955,3230,3230,3230,3230,0
20240215,131700,65742955,3230,3230,3230,3230,0
20240215,131600,65742955,3230,3230,3230,3230,0
20240215,131500,65742955,3230,3225,3230,3225,195
20240215,131400,65113920,3225,3225,3225,3225,1
20240215,131300,65110695,3225,3225,3225,3225,3
20240215,131200,65101020,3230,3230,3230,3230,13
20240215,131100,65059030,3225,3230,3230,3225,5
20240215,131000,65042900,3230,3230,3230,3230,0
20240215,130900,65042900,3230,3230,3230,3230,5
20240215,130800,65026750,3230,3230,3230,3230,0
20240215,130700,65026750,3230,3230,3230,3230,0
20240215,130600,65026750,3230,3230,3230,3230,11
20240215,130500,64991220,3225,3225,3225,3225,254
20240215,130400,64172070,3225,3225,3225,3225,0
20240215,130300,64172070,3225,3225,3225,3225,0
20240215,130200,64172070,3225,3225,3225,3225,0
20240215,130100,64172070,3225,3225,3225,3225,0
20240215,130000,64172070,3225,3225,3225,3225,72
20240215,125900,63939870,3220,3230,3230,3220,1545
20240215,125800,58953800,3230,3230,3230,3230,0
20240215,125700,58953800,3230,3230,3230,3230,0
20240215,125600,58953800,3230,3230,3230,3230,0
20240215,125500,58953800,3230,3230,3230,3230,0
20240215,125400,58953800,3230,3230,3230,3230,0
20240215,125300,58953800,3230,3225,3230,3225,306
20240215,125200,57965890,3225,3225,3225,3225,300
20240215,125100,56998390,3220,3220,3220,3220,0
20240215,125000,56998390,3220,3220,3220,3220,0
20240215,124900,56998390,3220,3220,3220,3220,0
20240215,124800,56998390,3220,3220,3220,3220,0
20240215,124700,56998390,3220,3225,3225,3220,42
20240215,124600,56863095,3220,3220,3220,3220,0
20240215,124500,56863095,3220,3220,3220,3220,500
20240215,124400,55253095,3225,3225,3225,3225,0
20240215,124300,55253095,3225,3225,3225,3225,0
20240215,124200,55253095,3225,3225,3225,3225,0
20240215,124100,55253095,3225,3230,3230,3225,115
20240215,124000,54882170,3225,3225,3230,3225,33
20240215,123900,54775685,3230,3230,3230,3230,0
20240215,123800,54775685,3230,3230,3230,3230,0
20240215,123700,54775685,3230,3230,3230,3230,0
20240215,123600,54775685,3230,3230,3230,3230,0
20240215,123500,54775685,3230,3230,3230,3230,0
20240215,123400,54775685,3230,3230,3230,3230,0
20240215,123300,54775685,3230,3230,3230,3230,11
20240215,123200,54740155,3225,3225,3225,3225,0
20240215,123100,54740155,3225,3225,3225,3225,109
20240215,123000,54388630,3230,3230,3230,3230,0
20240215,122900,54388630,3230,3230,3230,3230,10
20240215,122800,54356330,3225,3225,3225,3225,12
20240215,122700,54317630,3235,3235,3235,3235,0
20240215,122600,54317630,3235,3235,3235,3235,0
20240215,122500,54317630,3235,3235,3235,3235,0
20240215,122400,54317630,3235,3235,3235,3235,3
20240215,122300,54307925,3235,3235,3235,3235,1
20240215,122200,54304690,3225,3225,3225,3225,0
20240215,122100,54304690,3225,3225,3225,3225,1
20240215,122000,54301465,3235,3235,3235,3235,0
20240215,121900,54301465,3235,3235,3235,3235,0
20240215,121800,54301465,3235,3235,3235,3235,0
20240215,121700,54301465,3235,3235,3235,3235,0
20240215,121600,54301465,3235,3235,3235,3235,0
20240215,121500,54301465,3235,3235,3235,3235,0
20240215,121400,54301465,3235,3235,3235,3235,0
20240215,121300,54301465,3235,3235,3235,3235,0
20240215,121200,54301465,3235,3235,3235,3235,0
20240215,121100,54301465,3235,3235,3235,3235,0
20240215,121000,54301465,3235,3235,3235,3235,0
20240215,120900,54301465,3235,3235,3235,3235,0
20240215,120800,54301465,3235,3235,3235,3235,0
20240215,120700,54301465,3235,3235,3235,3235,13
20240215,120600,54259410,3225,3225,3225,3225,2
20240215,120500,54252960,3225,3225,3225,3225,2
20240215,120400,54246510,3235,3235,3235,3235,0
20240215,120300,54246510,3235,3235,3235,3235,50
20240215,120200,54084760,3235,3235,3235,3235,0
20240215,120100,54084760,3235,3235,3235,3235,0
20240215,120000,54084760,3235,3235,3235,3235,0
20240215,115900,54084760,3235,3235,3235,3235,350
20240215,115800,52952510,3235,3235,3235,3235,0
20240215,115700,52952510,3235,3235,3235,3235,1
20240215,115600,52949275,3235,3235,3235,3235,0
20240215,115500,52949275,3235,3235,3235,3235,0
20240215,115400,52949275,3235,3235,3235,3235,0
20240215,115300,52949275,3235,3235,3235,3235,0
20240215,115200,52949275,3235,3235,3235,3235,0
20240215,115100,52949275,3235,3235,3235,3235,0
20240215,115000,52949275,3235,3235,3235,3235,0
20240215,114900,52949275,3235,3235,3235,3235,0
20240215,114800,52949275,3235,3235,3235,3235,0
20240215,114700,52949275,3235,3235,3235,3235,0
20240215,114600,52949275,3235,3235,3235,3235,0
20240215,114500,52949275,3235,3235,3235,3235,0
20240215,114400,52949275,3235,3235,3235,3235,0
20240215,114300,52949275,3235,3235,3235,3235,0
20240215,114200,52949275,3235,3235,3235,3235,1
20240215,114100,52946040,3225,3225,3225,3225,274
20240215,114000,52062390,3235,3235,3235,3235,0
20240215,113900,52062390,3235,3235,3235,3235,28
20240215,113800,51971810,3225,3225,3225,3225,200
20240215,113700,51326810,3235,3235,3235,3235,3
20240215,113600,51317105,3235,3225,3235,3225,15
20240215,113500,51268595,3235,3235,3235,3235,0
20240215,113400,51268595,3235,3235,3235,3235,0
20240215,113300,51268595,3235,3235,3235,3235,0
20240215,113200,51268595,3235,3235,3235,3235,0
20240215,113100,51268595,3235,3235,3235,3235,18
20240215,113000,51210365,3235,3235,3235,3235,0
20240215,112900,51210365,3235,3235,3235,3235,0
20240215,112800,51210365,3235,3235,3235,3235,0
20240215,112700,51210365,3235,3235,3235,3235,0
20240215,112600,51210365,3235,3235,3235,3235,0
20240215,112500,51210365,3235,3235,3235,3235,0
20240215,112400,51210365,3235,3235,3235,3235,0
20240215,112300,51210365,3235,3235,3235,3235,0
20240215,112200,51210365,3235,3225,3235,3225,20
20240215,112100,51145765,3235,3235,3235,3235,0
20240215,112000,51145765,3235,3235,3235,3235,11
20240215,111900,51110180,3230,3235,3235,3230,12
20240215,111800,51071370,3230,3235,3235,3230,8
20240215,111700,51045500,3235,3235,3235,3235,1
20240215,111600,51042265,3235,3235,3235,3235,0
20240215,111500,51042265,3235,3235,3235,3235,0
20240215,111400,51042265,3235,3235,3235,3235,0
20240215,111300,51042265,3235,3235,3235,3235,0
20240215,111200,51042265,3235,3235,3235,3235,0
20240215,111100,51042265,3235,3235,3235,3235,0
20240215,111000,51042265,3235,3235,3235,3235,35
20240215,110900,50929040,3235,3235,3235,3235,0
20240215,110800,50929040,3235,3235,3235,3235,0
20240215,110700,50929040,3235,3235,3235,3235,0
20240215,110600,50929040,3235,3235,3235,3235,0
20240215,110500,50929040,3235,3235,3235,3235,0
20240215,110400,50929040,3235,3235,3235,3235,13
20240215,110300,50886985,3220,3220,3220,3220,0
20240215,110200,50886985,3220,3220,3220,3220,0
20240215,110100,50886985,3220,3220,3220,3220,0
20240215,110000,50886985,3220,3220,3220,3220,0
20240215,105900,50886985,3220,3220,3220,3220,0
20240215,105800,50886985,3220,3220,3220,3220,0
20240215,105700,50886985,3220,3220,3220,3220,3
20240215,105600,50877325,3235,3235,3235,3235,0
20240215,105500,50877325,3235,3235,3235,3235,0
20240215,105400,50877325,3235,3235,3235,3235,0
20240215,105300,50877325,3235,3235,3235,3235,0
20240215,105200,50877325,3235,3235,3235,3235,0
20240215,105100,50877325,3235,3235,3235,3235,0
20240215,105000,50877325,3235,3235,3235,3235,0
20240215,104900,50877325,3235,3235,3235,3235,13
20240215,104800,50835270,3220,3220,3220,3220,0
20240215,104700,50835270,3220,3220,3220,3220,1
20240215,104600,50832050,3235,3235,3235,3235,0
20240215,104500,50832050,3235,3235,3235,3235,0
20240215,104400,50832050,3235,3235,3235,3235,12
20240215,104300,50793230,3230,3230,3230,3230,0
20240215,104200,50793230,3230,3230,3230,3230,123
20240215,104100,50395940,3230,3230,3230,3230,0
20240215,104000,50395940,3230,3230,3230,3230,13
20240215,103900,50353950,3215,3230,3230,3215,2619
20240215,103800,41926325,3245,3245,3245,3245,0
20240215,103700,41926325,3245,3245,3245,3245,0
20240215,103600,41926325,3245,3245,3245,3245,0
20240215,103500,41926325,3245,3245,3245,3245,0
20240215,103400,41926325,3245,3245,3245,3245,1
20240215,103300,41923080,3245,3245,3245,3245,0
20240215,103200,41923080,3245,3245,3245,3245,0
20240215,103100,41923080,3245,3245,3245,3245,0
20240215,103000,41923080,3245,3245,3245,3245,12
20240215,102900,41884140,3230,3230,3230,3230,3
20240215,102800,41874450,3245,3245,3245,3245,0
20240215,102700,41874450,3245,3235,3245,3235,169
20240215,102600,41327325,3240,3240,3240,3240,0
20240215,102500,41327325,3240,3240,3240,3240,0
20240215,102400,41327325,3240,3240,3240,3240,0
20240215,102300,41327325,3240,3240,3240,3240,15
20240215,102200,41278725,3245,3245,3245,3245,0
20240215,102100,41278725,3245,3245,3245,3245,0
20240215,102000,41278725,3245,3245,3245,3245,0
20240215,101900,41278725,3245,3245,3245,3245,0
20240215,101800,41278725,3245,3245,3245,3245,0
20240215,101700,41278725,3245,3245,3245,3245,0
20240215,101600,41278725,3245,3245,3245,3245,0
20240215,101500,41278725,3245,3235,3245,3235,33
20240215,101400,41171850,3245,3245,3245,3245,1
20240215,101300,41168605,3245,3245,3245,3245,0
20240215,101200,41168605,3245,3245,3245,3245,0
20240215,101100,41168605,3245,3245,3245,3245,0
20240215,101000,41168605,3245,3245,3245,3245,0
20240215,100900,41168605,3245,3245,3245,3245,0
20240215,100800,41168605,3245,3245,3245,3245,0
20240215,100700,41168605,3245,3245,3245,3245,0
20240215,100600,41168605,3245,3245,3245,3245,3
20240215,100500,41158870,3245,3245,3245,3245,0
20240215,100400,41158870,3245,3245,3245,3245,0
20240215,100300,41158870,3245,3245,3245,3245,0
20240215,100200,41158870,3245,3230,3245,3215,2146
20240215,100100,34239790,3245,3245,3245,3245,0
20240215,100000,34239790,3245,3245,3245,3245,0
20240215,095900,34239790,3245,3245,3245,3245,0
20240215,095800,34239790,3245,3245,3245,3245,2
20240215,095700,34233300,3245,3245,3245,3245,0
20240215,095600,34233300,3245,3245,3245,3245,0
20240215,095500,34233300,3245,3245,3245,3245,0
20240215,095400,34233300,3245,3245,3245,3245,0
20240215,095300,34233300,3245,3245,3245,3245,0
20240215,095200,34233300,3245,3245,3245,3245,0
20240215,095100,34233300,3245,3245,3245,3245,5
20240215,095000,34217075,3245,3245,3245,3245,0
20240215,094900,34217075,3245,3245,3245,3245,300
20240215,094800,33243575,3245,3245,3245,3245,1
20240215,094700,33240330,3245,3245,3245,3245,0
20240215,094600,33240330,3245,3240,3245,3240,24
20240215,094500,33162515,3245,3240,3245,3240,176
20240215,094400,32591505,3245,3245,3245,3240,253
20240215,094300,31771650,3240,3240,3240,3240,39
20240215,094200,31645290,3245,3245,3245,3245,111
20240215,094100,31285095,3245,3245,3245,3245,155
20240215,094000,30782120,3245,3245,3245,3245,1
20240215,093900,30778875,3245,3245,3245,3245,0
20240215,093800,30778875,3245,3245,3245,3245,4
20240215,093700,30765895,3245,3245,3245,3230,127
20240215,093600,30354035,3245,3245,3245,3245,0
20240215,093500,30354035,3245,3245,3245,3245,0
20240215,093400,30354035,3245,3245,3245,3245,0
20240215,093300,30354035,3245,3245,3245,3245,0
20240215,093200,30354035,3245,3245,3245,3245,0
20240215,093100,30354035,3245,3245,3245,3245,0
20240215,093000,30354035,3245,3245,3245,3245,29
20240215,092900,30259930,3250,3250,3250,3250,0
20240215,092800,30259930,3250,3250,3250,3250,11
20240215,092700,30224180,3235,3235,3235,3235,0
20240215,092600,30224180,3235,3230,3235,3230,45
20240215,092500,30078780,3235,3235,3235,3235,435
20240215,092400,28671555,3250,3245,3250,3240,324
20240215,092300,27620145,3250,3250,3250,3250,0
20240215,092200,27620145,3250,3250,3250,3250,0
20240215,092100,27620145,3250,3250,3250,3250,10
20240215,092000,27587645,3235,3235,3235,3235,100
20240215,091900,27264145,3250,3250,3250,3250,0
20240215,091800,27264145,3250,3250,3250,3250,0
20240215,091700,27264145,3250,3250,3250,3250,0
20240215,091600,27264145,3250,3250,3250,3250,0
20240215,091500,27264145,3250,3250,3250,3250,715
20240215,091400,24940395,3255,3255,3255,3255,0
20240215,091300,24940395,3255,3255,3255,3255,0
20240215,091200,24940395,3255,3255,3255,3240,417
20240215,091100,23589060,3255,3255,3255,3255,0
20240215,091000,23589060,3255,3255,3255,3255,0
20240215,090900,23589060,3255,3255,3255,3255,10
20240215,090800,23556510,3240,3240,3240,3240,50
20240215,090700,23394510,3255,3245,3255,3245,43
20240215,090600,23254855,3245,3245,3245,3245,101
20240215,090500,22927110,3260,3260,3260,3260,12
20240215,090400,22887990,3245,3245,3245,3245,154
20240215,090300,22388260,3245,3260,3260,3245,128
20240215,090200,21972695,3265,3265,3265,3265,0
20240215,090100,21972695,3265,3265,3265,3265,146
20240215,090000,21496005,3265,3250,3280,3250,6577