stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,194100,498863830,10430,10430,10430,10430,1120
20240215,194000,498863830,10430,10430,10430,10430,0
20240215,193900,498863830,10430,10430,10430,10430,0
20240215,193800,498863830,10430,10430,10430,10430,0
20240215,193700,498863830,10430,10430,10430,10430,0
20240215,193600,498863830,10430,10430,10430,10430,0
20240215,193500,498863830,10430,10430,10430,10430,0
20240215,193400,498863830,10430,10430,10430,10430,0
20240215,193300,498863830,10430,10430,10430,10430,0
20240215,193200,498863830,10430,10430,10430,10430,0
20240215,193100,498863830,10430,10430,10430,10430,0
20240215,193000,498863830,10430,10430,10430,10430,0
20240215,192900,498863830,10430,10430,10430,10430,0
20240215,192800,498863830,10430,10430,10430,10430,0
20240215,192700,498863830,10430,10430,10430,10430,0
20240215,192600,498863830,10430,10430,10430,10430,0
20240215,192500,498863830,10430,10430,10430,10430,0
20240215,192400,498863830,10430,10430,10430,10430,0
20240215,192300,498863830,10430,10430,10430,10430,0
20240215,192200,498863830,10430,10430,10430,10430,0
20240215,192100,498863830,10430,10430,10430,10430,0
20240215,192000,498863830,10430,10430,10430,10430,0
20240215,191900,498863830,10430,10430,10430,10430,0
20240215,191800,498863830,10430,10430,10430,10430,0
20240215,191700,498863830,10430,10430,10430,10430,0
20240215,191600,498863830,10430,10430,10430,10430,0
20240215,191500,498863830,10430,10430,10430,10430,0
20240215,191400,498863830,10430,10430,10430,10430,0
20240215,191300,498863830,10430,10430,10430,10430,0
20240215,191200,498863830,10430,10430,10430,10430,0
20240215,191100,498863830,10430,10430,10430,10430,1120
20240215,191000,498863830,10430,10430,10430,10430,0
20240215,190900,498863830,10430,10430,10430,10430,0
20240215,190800,498863830,10430,10430,10430,10430,0
20240215,190700,498863830,10430,10430,10430,10430,0
20240215,190600,498863830,10430,10430,10430,10430,0
20240215,190500,498863830,10430,10430,10430,10430,0
20240215,190400,498863830,10430,10430,10430,10430,0
20240215,190300,498863830,10430,10430,10430,10430,0
20240215,190200,498863830,10430,10430,10430,10430,0
20240215,190100,498863830,10430,10430,10430,10430,0
20240215,190000,498863830,10430,10430,10430,10430,0
20240215,185900,498863830,10430,10430,10430,10430,0
20240215,185800,498863830,10430,10430,10430,10430,0
20240215,185700,498863830,10430,10430,10430,10430,0
20240215,185600,498863830,10430,10430,10430,10430,0
20240215,185500,498863830,10430,10430,10430,10430,0
20240215,185400,498863830,10430,10430,10430,10430,0
20240215,185300,498863830,10430,10430,10430,10430,0
20240215,185200,498863830,10430,10430,10430,10430,0
20240215,185100,498863830,10430,10430,10430,10430,0
20240215,185000,498863830,10430,10430,10430,10430,0
20240215,184900,498863830,10430,10430,10430,10430,0
20240215,184800,498863830,10430,10430,10430,10430,0
20240215,184700,498863830,10430,10430,10430,10430,0
20240215,184600,498863830,10430,10430,10430,10430,0
20240215,184500,498863830,10430,10430,10430,10430,0
20240215,184400,498863830,10430,10430,10430,10430,0
20240215,184300,498863830,10430,10430,10430,10430,0
20240215,184200,498863830,10430,10430,10430,10430,0
20240215,184100,498863830,10430,10430,10430,10430,1120
20240215,184000,498863830,10430,10430,10430,10430,0
20240215,183900,498863830,10430,10430,10430,10430,0
20240215,183800,498863830,10430,10430,10430,10430,0
20240215,183700,498863830,10430,10430,10430,10430,0
20240215,183600,498863830,10430,10430,10430,10430,0
20240215,183500,498863830,10430,10430,10430,10430,0
20240215,183400,498863830,10430,10430,10430,10430,0
20240215,183300,498863830,10430,10430,10430,10430,0
20240215,183200,498863830,10430,10430,10430,10430,0
20240215,183100,498863830,10430,10430,10430,10430,0
20240215,183000,498863830,10430,10430,10430,10430,0
20240215,182900,498863830,10430,10430,10430,10430,0
20240215,182800,498863830,10430,10430,10430,10430,0
20240215,182700,498863830,10430,10430,10430,10430,0
20240215,182600,498863830,10430,10430,10430,10430,0
20240215,182500,498863830,10430,10430,10430,10430,0
20240215,182400,498863830,10430,10430,10430,10430,0
20240215,182300,498863830,10430,10430,10430,10430,0
20240215,182200,498863830,10430,10430,10430,10430,0
20240215,182100,498863830,10430,10430,10430,10430,0
20240215,182000,498863830,10430,10430,10430,10430,0
20240215,181900,498863830,10430,10430,10430,10430,0
20240215,181800,498863830,10430,10430,10430,10430,0
20240215,181700,498863830,10430,10430,10430,10430,0
20240215,181600,498863830,10430,10430,10430,10430,0
20240215,181500,498863830,10430,10430,10430,10430,0
20240215,181400,498863830,10430,10430,10430,10430,0
20240215,181300,498863830,10430,10430,10430,10430,0
20240215,181200,498863830,10430,10430,10430,10430,0
20240215,181100,498863830,10430,10430,10430,10430,1120
20240215,181000,498863830,10430,10430,10430,10430,0
20240215,180900,498863830,10430,10430,10430,10430,0
20240215,180800,498863830,10430,10430,10430,10430,0
20240215,180700,498863830,10430,10430,10430,10430,0
20240215,180600,498863830,10430,10430,10430,10430,0
20240215,180500,498863830,10430,10430,10430,10430,0
20240215,180400,498863830,10430,10430,10430,10430,0
20240215,180300,498863830,10430,10430,10430,10430,0
20240215,180200,498863830,10430,10430,10430,10430,0
20240215,180100,498863830,10430,10430,10430,10430,0
20240215,180000,498863830,10430,10430,10430,10430,0
20240215,175900,498863830,10430,10430,10430,10430,0
20240215,175800,498863830,10430,10430,10430,10430,0
20240215,175700,498863830,10430,10430,10430,10430,0
20240215,175600,498863830,10430,10430,10430,10430,0
20240215,175500,498863830,10430,10430,10430,10430,0
20240215,175400,498863830,10430,10430,10430,10430,0
20240215,175300,498863830,10430,10430,10430,10430,0
20240215,175200,498863830,10430,10430,10430,10430,0
20240215,175100,498863830,10430,10430,10430,10430,0
20240215,175000,498863830,10430,10430,10430,10430,0
20240215,174900,498863830,10430,10430,10430,10430,0
20240215,174800,498863830,10430,10430,10430,10430,0
20240215,174700,498863830,10430,10430,10430,10430,0
20240215,174600,498863830,10430,10430,10430,10430,0
20240215,174500,498863830,10430,10430,10430,10430,0
20240215,174400,498863830,10430,10430,10430,10430,0
20240215,174300,498863830,10430,10430,10430,10430,0
20240215,174200,498863830,10430,10430,10430,10430,0
20240215,174100,498863830,10430,10430,10430,10430,1120
20240215,174000,498863830,10430,10430,10430,10430,0
20240215,173900,498863830,10430,10430,10430,10430,0
20240215,173800,498863830,10430,10430,10430,10430,0
20240215,173700,498863830,10430,10430,10430,10430,0
20240215,173600,498863830,10430,10430,10430,10430,0
20240215,173500,498863830,10430,10430,10430,10430,0
20240215,173400,498863830,10430,10430,10430,10430,0
20240215,173300,498863830,10430,10430,10430,10430,0
20240215,173200,498863830,10430,10430,10430,10430,0
20240215,173100,498863830,10430,10430,10430,10430,0
20240215,173000,498863830,10430,10430,10430,10430,0
20240215,172900,498863830,10430,10430,10430,10430,0
20240215,172800,498863830,10430,10430,10430,10430,0
20240215,172700,498863830,10430,10430,10430,10430,0
20240215,172600,498863830,10430,10430,10430,10430,0
20240215,172500,498863830,10430,10430,10430,10430,0
20240215,172400,498863830,10430,10430,10430,10430,0
20240215,172300,498863830,10430,10430,10430,10430,0
20240215,172200,498863830,10430,10430,10430,10430,0
20240215,172100,498863830,10430,10430,10430,10430,0
20240215,172000,498863830,10430,10430,10430,10430,0
20240215,171900,498863830,10430,10430,10430,10430,0
20240215,171800,498863830,10430,10430,10430,10430,0
20240215,171700,498863830,10430,10430,10430,10430,0
20240215,171600,498863830,10430,10430,10430,10430,0
20240215,171500,498863830,10430,10430,10430,10430,0
20240215,171400,498863830,10430,10430,10430,10430,0
20240215,171300,498863830,10430,10430,10430,10430,0
20240215,171200,498863830,10430,10430,10430,10430,0
20240215,171100,498863830,10430,10430,10430,10430,1120
20240215,171000,498863830,10430,10430,10430,10430,0
20240215,170900,498863830,10430,10430,10430,10430,0
20240215,170800,498863830,10430,10430,10430,10430,0
20240215,170700,498863830,10430,10430,10430,10430,0
20240215,170600,498863830,10430,10430,10430,10430,0
20240215,170500,498863830,10430,10430,10430,10430,0
20240215,170400,498863830,10430,10430,10430,10430,0
20240215,170300,498863830,10430,10430,10430,10430,0
20240215,170200,498863830,10430,10430,10430,10430,0
20240215,170100,498863830,10430,10430,10430,10430,0
20240215,170000,498863830,10430,10430,10430,10430,0
20240215,165900,498863830,10430,10430,10430,10430,0
20240215,165800,498863830,10430,10430,10430,10430,0
20240215,165700,498863830,10430,10430,10430,10430,0
20240215,165600,498863830,10430,10430,10430,10430,0
20240215,165500,498863830,10430,10430,10430,10430,0
20240215,165400,498863830,10430,10430,10430,10430,0
20240215,165300,498863830,10430,10430,10430,10430,0
20240215,165200,498863830,10430,10430,10430,10430,0
20240215,165100,498863830,10430,10430,10430,10430,0
20240215,165000,498863830,10430,10430,10430,10430,0
20240215,164900,498863830,10430,10430,10430,10430,0
20240215,164800,498863830,10430,10430,10430,10430,0
20240215,164700,498863830,10430,10430,10430,10430,0
20240215,164600,498863830,10430,10430,10430,10430,0
20240215,164500,498863830,10430,10430,10430,10430,0
20240215,164400,498863830,10430,10430,10430,10430,0
20240215,164300,498863830,10430,10430,10430,10430,0
20240215,164200,498863830,10430,10430,10430,10430,0
20240215,164100,498863830,10430,10430,10430,10430,1120
20240215,164000,498863830,10430,10430,10430,10430,0
20240215,163900,498863830,10430,10430,10430,10430,0
20240215,163800,498863830,10430,10430,10430,10430,0
20240215,163700,498863830,10430,10430,10430,10430,0
20240215,163600,498863830,10430,10430,10430,10430,0
20240215,163500,498863830,10430,10430,10430,10430,0
20240215,163400,498863830,10430,10430,10430,10430,0
20240215,163300,498863830,10430,10430,10430,10430,0
20240215,163200,498863830,10430,10430,10430,10430,0
20240215,163100,498863830,10430,10430,10430,10430,0
20240215,163000,498863830,10430,10430,10430,10430,0
20240215,162900,498863830,10430,10430,10430,10430,0
20240215,162800,498863830,10430,10430,10430,10430,0
20240215,162700,498863830,10430,10430,10430,10430,0
20240215,162600,498863830,10430,10430,10430,10430,0
20240215,162500,498863830,10430,10430,10430,10430,0
20240215,162400,498863830,10430,10430,10430,10430,0
20240215,162300,498863830,10430,10430,10430,10430,0
20240215,162200,498863830,10430,10430,10430,10430,0
20240215,162100,498863830,10430,10430,10430,10430,0
20240215,162000,498863830,10430,10430,10430,10430,0
20240215,161900,498863830,10430,10430,10430,10430,0
20240215,161800,498863830,10430,10430,10430,10430,0
20240215,161700,498863830,10430,10430,10430,10430,0
20240215,161600,498863830,10430,10430,10430,10430,0
20240215,161500,498863830,10430,10430,10430,10430,0
20240215,161400,498863830,10430,10430,10430,10430,0
20240215,161300,498863830,10430,10430,10430,10430,0
20240215,161200,498863830,10430,10430,10430,10430,0
20240215,161100,498863830,10430,10430,10430,10430,1120
20240215,161000,498863830,10430,10430,10430,10430,0
20240215,160900,498863830,10430,10430,10430,10430,0
20240215,160800,498863830,10430,10430,10430,10430,0
20240215,160700,498863830,10430,10430,10430,10430,0
20240215,160600,498863830,10430,10430,10430,10430,0
20240215,160500,498863830,10430,10430,10430,10430,0
20240215,160400,498863830,10430,10430,10430,10430,0
20240215,160300,498863830,10430,10430,10430,10430,0
20240215,160200,498863830,10430,10430,10430,10430,0
20240215,160100,498863830,10430,10430,10430,10430,0
20240215,160000,498863830,10430,10430,10430,10430,0
20240215,155900,498863830,10430,10430,10430,10430,0
20240215,155800,498863830,10430,10430,10430,10430,0
20240215,155700,498863830,10430,10430,10430,10430,0
20240215,155600,498863830,10430,10430,10430,10430,0
20240215,155500,498863830,10430,10430,10430,10430,0
20240215,155400,498863830,10430,10430,10430,10430,0
20240215,155300,498863830,10430,10430,10430,10430,0
20240215,155200,498863830,10430,10430,10430,10430,0
20240215,155100,498863830,10430,10430,10430,10430,0
20240215,155000,498863830,10430,10430,10430,10430,0
20240215,154900,498863830,10430,10430,10430,10430,0
20240215,154800,498863830,10430,10430,10430,10430,0
20240215,154700,498863830,10430,10430,10430,10430,0
20240215,154600,498863830,10430,10430,10430,10430,0
20240215,154500,498863830,10430,10430,10430,10430,0
20240215,154400,498863830,10430,10430,10430,10430,0
20240215,154300,498863830,10430,10430,10430,10430,0
20240215,154200,498863830,10430,10430,10430,10430,0
20240215,154100,498863830,10430,10430,10430,10430,1120
20240215,154000,498863830,10430,10430,10430,10430,0
20240215,153900,498863830,10430,10430,10430,10430,0
20240215,153800,498863830,10430,10430,10430,10430,0
20240215,153700,498863830,10430,10430,10430,10430,0
20240215,153600,498863830,10430,10430,10430,10430,0
20240215,153500,498863830,10430,10430,10430,10430,0
20240215,153400,498863830,10430,10430,10430,10430,0
20240215,153300,498863830,10430,10430,10430,10430,0
20240215,153200,498863830,10430,10430,10430,10430,0
20240215,153100,498863830,10430,10430,10430,10430,0
20240215,153000,498863830,10430,10430,10430,10430,1120
20240215,152900,487182230,10420,10420,10420,10420,0
20240215,152800,487182230,10420,10420,10420,10420,0
20240215,152700,487182230,10420,10420,10420,10420,0
20240215,152600,487182230,10420,10420,10420,10420,0
20240215,152500,487182230,10420,10420,10420,10420,0
20240215,152400,487182230,10420,10420,10420,10420,0
20240215,152300,487182230,10420,10420,10420,10420,0
20240215,152200,487182230,10420,10420,10420,10420,0
20240215,152100,487182230,10420,10420,10420,10420,0
20240215,152000,487182230,10420,10420,10420,10420,0
20240215,151900,487182230,10420,10420,10450,10420,604
20240215,151800,480888460,10420,10420,10420,10420,181
20240215,151700,479002440,10450,10420,10450,10420,262
20240215,151600,476272370,10420,10430,10430,10420,800
20240215,151500,467932000,10430,10430,10430,10430,0
20240215,151400,467932000,10430,10430,10430,10430,0
20240215,151300,467932000,10430,10430,10430,10430,1
20240215,151200,467921570,10460,10460,10460,10460,0
20240215,151100,467921570,10460,10460,10460,10460,0
20240215,151000,467921570,10460,10460,10460,10460,0
20240215,150900,467921570,10460,10450,10460,10450,35
20240215,150800,467555530,10430,10430,10430,10430,45
20240215,150700,467086180,10430,10450,10460,10430,45
20240215,150600,466615830,10430,10430,10430,10430,0
20240215,150500,466615830,10430,10420,10430,10420,365
20240215,150400,462808910,10420,10420,10420,10420,0
20240215,150300,462808910,10420,10420,10420,10420,218
20240215,150200,460537350,10420,10420,10420,10420,50
20240215,150100,460016350,10420,10420,10420,10420,0
20240215,150000,460016350,10420,10420,10420,10420,0
20240215,145900,460016350,10420,10420,10420,10420,0
20240215,145800,460016350,10420,10430,10430,10420,285
20240215,145700,457045520,10430,10430,10430,10430,121
20240215,145600,455783490,10430,10430,10430,10430,767
20240215,145500,447783680,10450,10450,10450,10450,0
20240215,145400,447783680,10450,10450,10450,10450,3
20240215,145300,447752330,10440,10440,10440,10440,0
20240215,145200,447752330,10440,10440,10440,10440,0
20240215,145100,447752330,10440,10440,10440,10440,317
20240215,145000,444442850,10450,10450,10450,10450,0
20240215,144900,444442850,10450,10450,10450,10450,2
20240215,144800,444421950,10460,10460,10460,10460,0
20240215,144700,444421950,10460,10460,10460,10460,2
20240215,144600,444401030,10450,10450,10450,10450,0
20240215,144500,444401030,10450,10450,10450,10450,0
20240215,144400,444401030,10450,10470,10480,10450,119
20240215,144300,443157390,10460,10480,10480,10460,18
20240215,144200,442968820,10490,10480,10490,10470,16
20240215,144100,442801150,10470,10470,10480,10470,22
20240215,144000,442570690,10470,10470,10470,10470,3
20240215,143900,442539280,10450,10450,10450,10450,0
20240215,143800,442539280,10450,10460,10460,10450,24
20240215,143700,442288460,10460,10460,10460,10460,0
20240215,143600,442288460,10460,10460,10460,10460,0
20240215,143500,442288460,10460,10460,10460,10460,1
20240215,143400,442278000,10440,10440,10440,10440,0
20240215,143300,442278000,10440,10440,10440,10440,0
20240215,143200,442278000,10440,10440,10440,10440,0
20240215,143100,442278000,10440,10440,10440,10440,0
20240215,143000,442278000,10440,10440,10440,10440,5
20240215,142900,442225800,10440,10440,10440,10440,0
20240215,142800,442225800,10440,10440,10440,10440,1
20240215,142700,442215360,10440,10440,10440,10440,24
20240215,142600,441964800,10440,10440,10440,10440,0
20240215,142500,441964800,10440,10440,10440,10440,0
20240215,142400,441964800,10440,10440,10440,10440,50
20240215,142300,441442800,10450,10450,10450,10450,0
20240215,142200,441442800,10450,10450,10450,10450,0
20240215,142100,441442800,10450,10450,10450,10450,0
20240215,142000,441442800,10450,10450,10450,10450,5
20240215,141900,441390550,10470,10470,10470,10470,101
20240215,141800,440333080,10480,10480,10480,10480,50
20240215,141700,439809080,10460,10460,10460,10460,0
20240215,141600,439809080,10460,10460,10460,10460,0
20240215,141500,439809080,10460,10460,10460,10460,0
20240215,141400,439809080,10460,10460,10460,10460,20
20240215,141300,439599880,10450,10450,10450,10450,9
20240215,141200,439505830,10450,10450,10450,10450,4
20240215,141100,439464030,10440,10440,10440,10440,160
20240215,141000,437793630,10450,10450,10450,10450,0
20240215,140900,437793630,10450,10450,10450,10450,87
20240215,140800,436884480,10490,10490,10490,10490,0
20240215,140700,436884480,10490,10490,10490,10490,5
20240215,140600,436832030,10460,10460,10460,10460,0
20240215,140500,436832030,10460,10460,10460,10460,0
20240215,140400,436832030,10460,10460,10460,10460,0
20240215,140300,436832030,10460,10460,10460,10460,0
20240215,140200,436832030,10460,10460,10460,10460,0
20240215,140100,436832030,10460,10460,10460,10460,0
20240215,140000,436832030,10460,10460,10460,10460,0
20240215,135900,436832030,10460,10460,10460,10460,1
20240215,135800,436821570,10450,10450,10450,10450,1
20240215,135700,436811120,10440,10440,10440,10440,0
20240215,135600,436811120,10440,10440,10440,10440,0
20240215,135500,436811120,10440,10440,10440,10440,1
20240215,135400,436800680,10490,10490,10490,10490,0
20240215,135300,436800680,10490,10490,10490,10490,5
20240215,135200,436748230,10440,10450,10450,10440,326
20240215,135100,433341790,10450,10450,10450,10450,0
20240215,135000,433341790,10450,10450,10450,10450,0
20240215,134900,433341790,10450,10450,10450,10450,0
20240215,134800,433341790,10450,10450,10450,10450,5
20240215,134700,433289540,10480,10480,10480,10480,0
20240215,134600,433289540,10480,10480,10480,10480,0
20240215,134500,433289540,10480,10480,10480,10480,27
20240215,134400,433006580,10450,10450,10450,10450,0
20240215,134300,433006580,10450,10450,10450,10450,0
20240215,134200,433006580,10450,10450,10450,10450,0
20240215,134100,433006580,10450,10450,10450,10450,0
20240215,134000,433006580,10450,10450,10450,10450,0
20240215,133900,433006580,10450,10450,10450,10450,0
20240215,133800,433006580,10450,10450,10450,10450,1
20240215,133700,432996130,10480,10450,10480,10450,15
20240215,133600,432839350,10440,10440,10440,10440,9
20240215,133500,432745390,10440,10440,10440,10440,100
20240215,133400,431701390,10480,10480,10480,10480,0
20240215,133300,431701390,10480,10470,10480,10470,58
20240215,133200,431094050,10470,10470,10470,10470,0
20240215,133100,431094050,10470,10460,10470,10460,222
20240215,133000,428771780,10460,10460,10460,10460,263
20240215,132900,426020800,10460,10460,10460,10460,8
20240215,132800,425937120,10450,10430,10450,10430,147
20240215,132700,424401030,10430,10430,10430,10430,1
20240215,132600,424390600,10430,10430,10430,10430,50
20240215,132500,423869100,10450,10450,10450,10450,100
20240215,132400,422824100,10450,10450,10450,10450,1
20240215,132300,422813650,10440,10440,10440,10440,2
20240215,132200,422792770,10460,10460,10460,10460,1
20240215,132100,422782310,10460,10460,10460,10460,21
20240215,132000,422562650,10500,10500,10500,10500,0
20240215,131900,422562650,10500,10500,10500,10500,0
20240215,131800,422562650,10500,10500,10500,10500,0
20240215,131700,422562650,10500,10500,10500,10500,0
20240215,131600,422562650,10500,10500,10500,10500,0
20240215,131500,422562650,10500,10500,10500,10500,0
20240215,131400,422562650,10500,10500,10500,10500,0
20240215,131300,422562650,10500,10500,10500,10500,0
20240215,131200,422562650,10500,10500,10500,10500,0
20240215,131100,422562650,10500,10500,10500,10500,0
20240215,131000,422562650,10500,10500,10500,10500,0
20240215,130900,422562650,10500,10450,10500,10450,65
20240215,130800,421882150,10450,10450,10450,10450,3
20240215,130700,421850800,10450,10450,10450,10450,0
20240215,130600,421850800,10450,10450,10450,10450,0
20240215,130500,421850800,10450,10450,10450,10450,0
20240215,130400,421850800,10450,10440,10450,10440,56
20240215,130300,421266060,10430,10440,10440,10430,50
20240215,130200,420744360,10440,10440,10440,10440,19
20240215,130100,420546000,10450,10450,10450,10450,0
20240215,130000,420546000,10450,10450,10450,10450,2
20240215,125900,420525100,10460,10460,10460,10460,0
20240215,125800,420525100,10460,10460,10460,10460,0
20240215,125700,420525100,10460,10460,10460,10460,0
20240215,125600,420525100,10460,10460,10460,10460,1
20240215,125500,420514640,10460,10470,10470,10460,3
20240215,125400,420483240,10480,10480,10480,10480,0
20240215,125300,420483240,10480,10480,10480,10480,2
20240215,125200,420462280,10420,10470,10470,10420,2906
20240215,125100,390134050,10470,10470,10470,10470,27
20240215,125000,389851360,10470,10470,10480,10470,108
20240215,124900,388720590,10470,10470,10470,10470,23
20240215,124800,388479780,10470,10470,10470,10470,0
20240215,124700,388479780,10470,10470,10470,10470,0
20240215,124600,388479780,10470,10470,10470,10470,1
20240215,124500,388469310,10470,10470,10470,10470,22
20240215,124400,388238970,10480,10460,10480,10460,11
20240215,124300,388123870,10460,10460,10460,10460,217
20240215,124200,385854050,10460,10460,10460,10460,13
20240215,124100,385718070,10460,10460,10460,10460,22
20240215,124000,385487950,10460,10470,10470,10460,335
20240215,123900,381980710,10480,10480,10480,10470,266
20240215,123800,379194680,10480,10480,10480,10480,10
20240215,123700,379089880,10470,10480,10480,10470,45
20240215,123600,378618300,10480,10480,10480,10480,0
20240215,123500,378618300,10480,10480,10480,10480,12
20240215,123400,378492540,10480,10480,10480,10480,11
20240215,123300,378377260,10480,10480,10480,10480,312
20240215,123200,375107500,10490,10490,10490,10490,0
20240215,123100,375107500,10490,10490,10490,10490,0
20240215,123000,375107500,10490,10490,10490,10490,4
20240215,122900,375065540,10490,10490,10490,10490,0
20240215,122800,375065540,10490,10490,10490,10490,0
20240215,122700,375065540,10490,10470,10500,10470,423
20240215,122600,370632530,10470,10470,10470,10470,17
20240215,122500,370454540,10490,10490,10490,10490,0
20240215,122400,370454540,10490,10490,10490,10490,200
20240215,122300,368356540,10470,10470,10470,10470,0
20240215,122200,368356540,10470,10470,10470,10470,6
20240215,122100,368293720,10470,10470,10470,10470,6
20240215,122000,368230900,10470,10470,10470,10470,171
20240215,121900,366440530,10490,10490,10490,10490,1
20240215,121800,366430040,10470,10470,10470,10470,0
20240215,121700,366430040,10470,10470,10470,10470,0
20240215,121600,366430040,10470,10470,10470,10470,1
20240215,121500,366419570,10470,10470,10470,10470,1
20240215,121400,366409100,10470,10480,10480,10470,29
20240215,121300,366105190,10480,10480,10480,10480,2
20240215,121200,366084230,10480,10480,10480,10480,1
20240215,121100,366073750,10480,10480,10480,10480,1
20240215,121000,366063270,10450,10450,10450,10450,0
20240215,120900,366063270,10450,10450,10450,10450,5
20240215,120800,366011020,10510,10510,10510,10510,0
20240215,120700,366011020,10510,10510,10510,10510,0
20240215,120600,366011020,10510,10510,10510,10510,0
20240215,120500,366011020,10510,10510,10510,10510,0
20240215,120400,366011020,10510,10510,10510,10510,0
20240215,120300,366011020,10510,10510,10510,10510,0
20240215,120200,366011020,10510,10510,10510,10510,0
20240215,120100,366011020,10510,10510,10510,10510,0
20240215,120000,366011020,10510,10510,10510,10510,0
20240215,115900,366011020,10510,10510,10510,10510,0
20240215,115800,366011020,10510,10480,10510,10480,42
20240215,115700,365570170,10500,10500,10500,10500,0
20240215,115600,365570170,10500,10500,10500,10500,0
20240215,115500,365570170,10500,10500,10500,10500,0
20240215,115400,365570170,10500,10500,10500,10500,0
20240215,115300,365570170,10500,10500,10500,10500,0
20240215,115200,365570170,10500,10500,10500,10500,28
20240215,115100,365276170,10500,10500,10500,10500,7
20240215,115000,365202670,10450,10450,10450,10450,0
20240215,114900,365202670,10450,10450,10450,10450,29
20240215,114800,364899620,10500,10500,10500,10500,30
20240215,114700,364584620,10510,10510,10510,10510,0
20240215,114600,364584620,10510,10510,10510,10510,0
20240215,114500,364584620,10510,10510,10510,10510,0
20240215,114400,364584620,10510,10510,10510,10510,0
20240215,114300,364584620,10510,10510,10510,10510,2
20240215,114200,364563600,10500,10480,10500,10480,2
20240215,114100,364542620,10480,10510,10510,10480,29
20240215,114000,364238490,10510,10490,10510,10490,24
20240215,113900,363986300,10500,10490,10500,10490,3
20240215,113800,363954810,10500,10440,10500,10440,32
20240215,113700,363620560,10500,10500,10500,10500,0
20240215,113600,363620560,10500,10490,10500,10490,9
20240215,113500,363526100,10500,10490,10500,10490,5
20240215,113400,363473640,10490,10430,10490,10430,107
20240215,113300,362357390,10430,10490,10500,10430,20
20240215,113200,362148140,10500,10500,10500,10500,0
20240215,113100,362148140,10500,10500,10500,10500,0
20240215,113000,362148140,10500,10490,10500,10490,42
20240215,112900,361707340,10430,10430,10430,10430,100
20240215,112800,360664340,10430,10430,10430,10430,1
20240215,112700,360653910,10500,10480,10500,10480,81
20240215,112600,359804580,10470,10470,10470,10470,200
20240215,112500,357710580,10470,10470,10470,10470,0
20240215,112400,357710580,10470,10470,10470,10470,0
20240215,112300,357710580,10470,10470,10470,10470,0
20240215,112200,357710580,10470,10470,10470,10470,32
20240215,112100,357375540,10470,10470,10470,10470,0
20240215,112000,357375540,10470,10470,10470,10470,0
20240215,111900,357375540,10470,10470,10470,10470,0
20240215,111800,357375540,10470,10470,10470,10470,216
20240215,111700,355114020,10470,10410,10470,10410,358
20240215,111600,351386760,10470,10410,10470,10410,92
20240215,111500,350428920,10470,10470,10470,10470,1
20240215,111400,350418450,10410,10410,10410,10410,0
20240215,111300,350418450,10410,10410,10410,10410,377
20240215,111200,346493880,10410,10420,10420,10410,748
20240215,111100,338705560,10420,10430,10430,10420,127
20240215,111000,337381260,10460,10460,10460,10460,0
20240215,110900,337381260,10460,10460,10460,10460,0
20240215,110800,337381260,10460,10460,10460,10460,2
20240215,110700,337360340,10460,10460,10460,10460,1
20240215,110600,337349880,10470,10470,10470,10470,0
20240215,110500,337349880,10470,10470,10470,10470,0
20240215,110400,337349880,10470,10470,10470,10470,0
20240215,110300,337349880,10470,10470,10470,10470,0
20240215,110200,337349880,10470,10470,10470,10470,0
20240215,110100,337349880,10470,10470,10470,10470,0
20240215,110000,337349880,10470,10470,10470,10470,100
20240215,105900,336302880,10470,10410,10470,10410,657
20240215,105800,329461660,10390,10390,10390,10390,0
20240215,105700,329461660,10390,10390,10390,10390,600
20240215,105600,323227660,10390,10420,10420,10390,1855
20240215,105500,303920510,10420,10420,10420,10410,419
20240215,105400,299557480,10420,10430,10430,10420,182
20240215,105300,297660560,10430,10440,10440,10430,282
20240215,105200,294716820,10460,10460,10460,10460,0
20240215,105100,294716820,10460,10460,10460,10460,0
20240215,105000,294716820,10460,10460,10460,10460,1
20240215,104900,294706360,10450,10450,10450,10450,189
20240215,104800,292731310,10460,10460,10470,10460,93
20240215,104700,291758520,10460,10460,10460,10460,0
20240215,104600,291758520,10460,10460,10460,10460,0
20240215,104500,291758520,10460,10470,10470,10460,55
20240215,104400,291182770,10450,10450,10450,10450,0
20240215,104300,291182770,10450,10450,10450,10450,70
20240215,104200,290451270,10460,10460,10460,10460,135
20240215,104100,289039170,10470,10470,10470,10470,0
20240215,104000,289039170,10470,10470,10470,10470,0
20240215,103900,289039170,10470,10460,10470,10460,14
20240215,103800,288892720,10460,10460,10460,10460,344
20240215,103700,285294480,10480,10480,10480,10480,0
20240215,103600,285294480,10480,10480,10480,10480,0
20240215,103500,285294480,10480,10480,10480,10480,11
20240215,103400,285179200,10480,10480,10480,10480,0
20240215,103300,285179200,10480,10480,10480,10480,1
20240215,103200,285168720,10460,10460,10460,10460,0
20240215,103100,285168720,10460,10460,10460,10460,0
20240215,103000,285168720,10460,10460,10460,10460,0
20240215,102900,285168720,10460,10460,10460,10460,0
20240215,102800,285168720,10460,10460,10460,10460,0
20240215,102700,285168720,10460,10460,10460,10460,0
20240215,102600,285168720,10460,10460,10460,10460,0
20240215,102500,285168720,10460,10460,10460,10460,0
20240215,102400,285168720,10460,10460,10460,10420,3257
20240215,102300,251192540,10460,10460,10460,10460,288
20240215,102200,248180060,10450,10450,10450,10450,2
20240215,102100,248159160,10440,10450,10450,10440,406
20240215,102000,243916830,10480,10480,10480,10480,2
20240215,101900,243895870,10480,10480,10480,10480,0
20240215,101800,243895870,10480,10480,10480,10480,1
20240215,101700,243885390,10460,10460,10460,10460,31
20240215,101600,243561130,10460,10460,10460,10460,63
20240215,101500,242902150,10460,10460,10460,10460,2
20240215,101400,242881230,10460,10460,10460,10460,20
20240215,101300,242672030,10490,10460,10490,10440,1545
20240215,101200,226531280,10460,10490,10490,10460,546
20240215,101100,220818740,10460,10460,10460,10460,253
20240215,101000,218172360,10460,10480,10480,10460,1832
20240215,100900,198980430,10500,10490,10500,10490,854
20240215,100800,190021940,10490,10510,10510,10490,636
20240215,100700,183343550,10510,10510,10510,10510,500
20240215,100600,178088550,10510,10510,10510,10510,100
20240215,100500,177037550,10520,10520,10520,10520,0
20240215,100400,177037550,10520,10530,10530,10520,332
20240215,100300,173541910,10530,10530,10540,10520,2060
20240215,100200,151870080,10530,10540,10540,10530,2
20240215,100100,151849010,10550,10550,10550,10550,0
20240215,100000,151849010,10550,10550,10550,10550,0
20240215,095900,151849010,10550,10550,10550,10550,0
20240215,095800,151849010,10550,10550,10550,10550,0
20240215,095700,151849010,10550,10550,10550,10550,0
20240215,095600,151849010,10550,10550,10550,10550,0
20240215,095500,151849010,10550,10540,10550,10540,2
20240215,095400,151827920,10510,10530,10530,10510,1100
20240215,095300,140258650,10530,10550,10550,10530,262
20240215,095200,137499590,10530,10530,10530,10530,61
20240215,095100,136857260,10550,10550,10550,10550,0
20240215,095000,136857260,10550,10550,10550,10550,80
20240215,094900,136013260,10530,10540,10540,10530,386
20240215,094800,131945670,10550,10580,10580,10550,1275
20240215,094700,118492630,10580,10580,10580,10580,100
20240215,094600,117434630,10590,10590,10590,10590,0
20240215,094500,117434630,10590,10590,10590,10590,0
20240215,094400,117434630,10590,10590,10590,10590,2
20240215,094300,117413450,10550,10550,10550,10550,126
20240215,094200,116084150,10590,10590,10590,10590,2
20240215,094100,116062970,10590,10590,10590,10590,0
20240215,094000,116062970,10590,10590,10590,10590,1
20240215,093900,116052380,10590,10580,10590,10550,71
20240215,093800,115301220,10550,10560,10560,10550,400
20240215,093700,111078220,10560,10570,10580,10560,595
20240215,093600,104783290,10570,10570,10570,10570,0
20240215,093500,104783290,10570,10570,10570,10570,1
20240215,093400,104772720,10570,10570,10570,10570,0
20240215,093300,104772720,10570,10570,10570,10570,0
20240215,093200,104772720,10570,10570,10570,10570,40
20240215,093100,104349920,10530,10530,10530,10530,0
20240215,093000,104349920,10530,10530,10530,10530,50
20240215,092900,103823420,10520,10520,10520,10520,14
20240215,092800,103676140,10530,10530,10530,10530,202
20240215,092700,101549080,10530,10530,10580,10530,118
20240215,092600,100306490,10590,10590,10590,10590,37
20240215,092500,99914660,10590,10590,10590,10590,0
20240215,092400,99914660,10590,10590,10590,10590,46
20240215,092300,99427520,10520,10520,10530,10520,288
20240215,092200,96397260,10520,10530,10530,10520,204
20240215,092100,94249670,10530,10530,10530,10530,199
20240215,092000,92154200,10530,10530,10530,10530,6
20240215,091900,92091020,10520,10530,10530,10520,406
20240215,091800,87818030,10530,10530,10530,10530,430
20240215,091700,83290130,10530,10540,10540,10530,74
20240215,091600,82510470,10550,10550,10550,10550,67
20240215,091500,81803620,10560,10570,10640,10560,402
20240215,091400,77554230,10570,10580,10580,10570,135
20240215,091300,76126500,10590,10590,10590,10590,1
20240215,091200,76115910,10580,10650,10660,10580,106
20240215,091100,74986040,10660,10570,10670,10570,107
20240215,091000,73845460,10670,10560,10670,10560,373
20240215,090900,69902810,10550,10560,10560,10550,483
20240215,090800,64803360,10560,10560,10560,10560,198
20240215,090700,62712480,10550,10540,10550,10540,312
20240215,090600,59421230,10540,10550,10550,10540,288
20240215,090500,56383830,10550,10610,10610,10550,406
20240215,090400,52091090,10610,10610,10610,10610,676
20240215,090300,44918730,10680,10680,10680,10680,50
20240215,090200,44384730,10690,10590,10690,10580,760
20240215,090100,36320730,10590,10640,10640,10550,2685
20240215,090000,7843940,10690,10640,10690,10640,737