stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,194900,65607690,3190,3190,3190,3190,4
20240215,194800,65607690,3190,3190,3190,3190,0
20240215,194700,65607690,3190,3190,3190,3190,0
20240215,194600,65607690,3190,3190,3190,3190,0
20240215,194500,65607690,3190,3190,3190,3190,0
20240215,194400,65607690,3190,3190,3190,3190,0
20240215,194300,65607690,3190,3190,3190,3190,0
20240215,194200,65607690,3190,3190,3190,3190,0
20240215,194100,65607690,3190,3190,3190,3190,0
20240215,194000,65607690,3190,3190,3190,3190,0
20240215,193900,65607690,3190,3190,3190,3190,0
20240215,193800,65607690,3190,3190,3190,3190,0
20240215,193700,65607690,3190,3190,3190,3190,0
20240215,193600,65607690,3190,3190,3190,3190,0
20240215,193500,65607690,3190,3190,3190,3190,0
20240215,193400,65607690,3190,3190,3190,3190,0
20240215,193300,65607690,3190,3190,3190,3190,0
20240215,193200,65607690,3190,3190,3190,3190,0
20240215,193100,65607690,3190,3190,3190,3190,0
20240215,193000,65607690,3190,3190,3190,3190,0
20240215,192900,65607690,3190,3190,3190,3190,0
20240215,192800,65607690,3190,3190,3190,3190,0
20240215,192700,65607690,3190,3190,3190,3190,0
20240215,192600,65607690,3190,3190,3190,3190,0
20240215,192500,65607690,3190,3190,3190,3190,0
20240215,192400,65607690,3190,3190,3190,3190,0
20240215,192300,65607690,3190,3190,3190,3190,0
20240215,192200,65607690,3190,3190,3190,3190,0
20240215,192100,65607690,3190,3190,3190,3190,0
20240215,192000,65607690,3190,3190,3190,3190,0
20240215,191900,65607690,3190,3190,3190,3190,4
20240215,191800,65607690,3190,3190,3190,3190,0
20240215,191700,65607690,3190,3190,3190,3190,0
20240215,191600,65607690,3190,3190,3190,3190,0
20240215,191500,65607690,3190,3190,3190,3190,0
20240215,191400,65607690,3190,3190,3190,3190,0
20240215,191300,65607690,3190,3190,3190,3190,0
20240215,191200,65607690,3190,3190,3190,3190,0
20240215,191100,65607690,3190,3190,3190,3190,0
20240215,191000,65607690,3190,3190,3190,3190,0
20240215,190900,65607690,3190,3190,3190,3190,0
20240215,190800,65607690,3190,3190,3190,3190,0
20240215,190700,65607690,3190,3190,3190,3190,0
20240215,190600,65607690,3190,3190,3190,3190,0
20240215,190500,65607690,3190,3190,3190,3190,0
20240215,190400,65607690,3190,3190,3190,3190,0
20240215,190300,65607690,3190,3190,3190,3190,0
20240215,190200,65607690,3190,3190,3190,3190,0
20240215,190100,65607690,3190,3190,3190,3190,0
20240215,190000,65607690,3190,3190,3190,3190,0
20240215,185900,65607690,3190,3190,3190,3190,0
20240215,185800,65607690,3190,3190,3190,3190,0
20240215,185700,65607690,3190,3190,3190,3190,0
20240215,185600,65607690,3190,3190,3190,3190,0
20240215,185500,65607690,3190,3190,3190,3190,0
20240215,185400,65607690,3190,3190,3190,3190,0
20240215,185300,65607690,3190,3190,3190,3190,0
20240215,185200,65607690,3190,3190,3190,3190,0
20240215,185100,65607690,3190,3190,3190,3190,0
20240215,185000,65607690,3190,3190,3190,3190,0
20240215,184900,65607690,3190,3190,3190,3190,4
20240215,184800,65607690,3190,3190,3190,3190,0
20240215,184700,65607690,3190,3190,3190,3190,0
20240215,184600,65607690,3190,3190,3190,3190,0
20240215,184500,65607690,3190,3190,3190,3190,0
20240215,184400,65607690,3190,3190,3190,3190,0
20240215,184300,65607690,3190,3190,3190,3190,0
20240215,184200,65607690,3190,3190,3190,3190,0
20240215,184100,65607690,3190,3190,3190,3190,0
20240215,184000,65607690,3190,3190,3190,3190,0
20240215,183900,65607690,3190,3190,3190,3190,0
20240215,183800,65607690,3190,3190,3190,3190,0
20240215,183700,65607690,3190,3190,3190,3190,0
20240215,183600,65607690,3190,3190,3190,3190,0
20240215,183500,65607690,3190,3190,3190,3190,0
20240215,183400,65607690,3190,3190,3190,3190,0
20240215,183300,65607690,3190,3190,3190,3190,0
20240215,183200,65607690,3190,3190,3190,3190,0
20240215,183100,65607690,3190,3190,3190,3190,0
20240215,183000,65607690,3190,3190,3190,3190,0
20240215,182900,65607690,3190,3190,3190,3190,0
20240215,182800,65607690,3190,3190,3190,3190,0
20240215,182700,65607690,3190,3190,3190,3190,0
20240215,182600,65607690,3190,3190,3190,3190,0
20240215,182500,65607690,3190,3190,3190,3190,0
20240215,182400,65607690,3190,3190,3190,3190,0
20240215,182300,65607690,3190,3190,3190,3190,0
20240215,182200,65607690,3190,3190,3190,3190,0
20240215,182100,65607690,3190,3190,3190,3190,0
20240215,182000,65607690,3190,3190,3190,3190,0
20240215,181900,65607690,3190,3190,3190,3190,4
20240215,181800,65607690,3190,3190,3190,3190,0
20240215,181700,65607690,3190,3190,3190,3190,0
20240215,181600,65607690,3190,3190,3190,3190,0
20240215,181500,65607690,3190,3190,3190,3190,0
20240215,181400,65607690,3190,3190,3190,3190,0
20240215,181300,65607690,3190,3190,3190,3190,0
20240215,181200,65607690,3190,3190,3190,3190,0
20240215,181100,65607690,3190,3190,3190,3190,0
20240215,181000,65607690,3190,3190,3190,3190,0
20240215,180900,65607690,3190,3190,3190,3190,0
20240215,180800,65607690,3190,3190,3190,3190,0
20240215,180700,65607690,3190,3190,3190,3190,0
20240215,180600,65607690,3190,3190,3190,3190,0
20240215,180500,65607690,3190,3190,3190,3190,0
20240215,180400,65607690,3190,3190,3190,3190,0
20240215,180300,65607690,3190,3190,3190,3190,0
20240215,180200,65607690,3190,3190,3190,3190,0
20240215,180100,65607690,3190,3190,3190,3190,0
20240215,180000,65607690,3190,3190,3190,3190,0
20240215,175900,65607690,3190,3190,3190,3190,0
20240215,175800,65607690,3190,3190,3190,3190,0
20240215,175700,65607690,3190,3190,3190,3190,0
20240215,175600,65607690,3190,3190,3190,3190,0
20240215,175500,65607690,3190,3190,3190,3190,0
20240215,175400,65607690,3190,3190,3190,3190,0
20240215,175300,65607690,3190,3190,3190,3190,0
20240215,175200,65607690,3190,3190,3190,3190,0
20240215,175100,65607690,3190,3190,3190,3190,0
20240215,175000,65607690,3190,3190,3190,3190,0
20240215,174900,65607690,3190,3190,3190,3190,4
20240215,174800,65607690,3190,3190,3190,3190,0
20240215,174700,65607690,3190,3190,3190,3190,0
20240215,174600,65607690,3190,3190,3190,3190,0
20240215,174500,65607690,3190,3190,3190,3190,0
20240215,174400,65607690,3190,3190,3190,3190,0
20240215,174300,65607690,3190,3190,3190,3190,0
20240215,174200,65607690,3190,3190,3190,3190,0
20240215,174100,65607690,3190,3190,3190,3190,0
20240215,174000,65607690,3190,3190,3190,3190,0
20240215,173900,65607690,3190,3190,3190,3190,0
20240215,173800,65607690,3190,3190,3190,3190,0
20240215,173700,65607690,3190,3190,3190,3190,0
20240215,173600,65607690,3190,3190,3190,3190,0
20240215,173500,65607690,3190,3190,3190,3190,0
20240215,173400,65607690,3190,3190,3190,3190,0
20240215,173300,65607690,3190,3190,3190,3190,0
20240215,173200,65607690,3190,3190,3190,3190,0
20240215,173100,65607690,3190,3190,3190,3190,0
20240215,173000,65607690,3190,3190,3190,3190,0
20240215,172900,65607690,3190,3190,3190,3190,0
20240215,172800,65607690,3190,3190,3190,3190,0
20240215,172700,65607690,3190,3190,3190,3190,0
20240215,172600,65607690,3190,3190,3190,3190,0
20240215,172500,65607690,3190,3190,3190,3190,0
20240215,172400,65607690,3190,3190,3190,3190,0
20240215,172300,65607690,3190,3190,3190,3190,0
20240215,172200,65607690,3190,3190,3190,3190,0
20240215,172100,65607690,3190,3190,3190,3190,0
20240215,172000,65607690,3190,3190,3190,3190,0
20240215,171900,65607690,3190,3190,3190,3190,4
20240215,171800,65607690,3190,3190,3190,3190,0
20240215,171700,65607690,3190,3190,3190,3190,0
20240215,171600,65607690,3190,3190,3190,3190,0
20240215,171500,65607690,3190,3190,3190,3190,0
20240215,171400,65607690,3190,3190,3190,3190,0
20240215,171300,65607690,3190,3190,3190,3190,0
20240215,171200,65607690,3190,3190,3190,3190,0
20240215,171100,65607690,3190,3190,3190,3190,0
20240215,171000,65607690,3190,3190,3190,3190,0
20240215,170900,65607690,3190,3190,3190,3190,0
20240215,170800,65607690,3190,3190,3190,3190,0
20240215,170700,65607690,3190,3190,3190,3190,0
20240215,170600,65607690,3190,3190,3190,3190,0
20240215,170500,65607690,3190,3190,3190,3190,0
20240215,170400,65607690,3190,3190,3190,3190,0
20240215,170300,65607690,3190,3190,3190,3190,0
20240215,170200,65607690,3190,3190,3190,3190,0
20240215,170100,65607690,3190,3190,3190,3190,0
20240215,170000,65607690,3190,3190,3190,3190,0
20240215,165900,65607690,3190,3190,3190,3190,0
20240215,165800,65607690,3190,3190,3190,3190,0
20240215,165700,65607690,3190,3190,3190,3190,0
20240215,165600,65607690,3190,3190,3190,3190,0
20240215,165500,65607690,3190,3190,3190,3190,0
20240215,165400,65607690,3190,3190,3190,3190,0
20240215,165300,65607690,3190,3190,3190,3190,0
20240215,165200,65607690,3190,3190,3190,3190,0
20240215,165100,65607690,3190,3190,3190,3190,0
20240215,165000,65607690,3190,3190,3190,3190,0
20240215,164900,65607690,3190,3190,3190,3190,4
20240215,164800,65607690,3190,3190,3190,3190,0
20240215,164700,65607690,3190,3190,3190,3190,0
20240215,164600,65607690,3190,3190,3190,3190,0
20240215,164500,65607690,3190,3190,3190,3190,0
20240215,164400,65607690,3190,3190,3190,3190,0
20240215,164300,65607690,3190,3190,3190,3190,0
20240215,164200,65607690,3190,3190,3190,3190,0
20240215,164100,65607690,3190,3190,3190,3190,0
20240215,164000,65607690,3190,3190,3190,3190,0
20240215,163900,65607690,3190,3190,3190,3190,0
20240215,163800,65607690,3190,3190,3190,3190,0
20240215,163700,65607690,3190,3190,3190,3190,0
20240215,163600,65607690,3190,3190,3190,3190,0
20240215,163500,65607690,3190,3190,3190,3190,0
20240215,163400,65607690,3190,3190,3190,3190,0
20240215,163300,65607690,3190,3190,3190,3190,0
20240215,163200,65607690,3190,3190,3190,3190,0
20240215,163100,65607690,3190,3190,3190,3190,0
20240215,163000,65607690,3190,3190,3190,3190,0
20240215,162900,65607690,3190,3190,3190,3190,0
20240215,162800,65607690,3190,3190,3190,3190,0
20240215,162700,65607690,3190,3190,3190,3190,0
20240215,162600,65607690,3190,3190,3190,3190,0
20240215,162500,65607690,3190,3190,3190,3190,0
20240215,162400,65607690,3190,3190,3190,3190,0
20240215,162300,65607690,3190,3190,3190,3190,0
20240215,162200,65607690,3190,3190,3190,3190,0
20240215,162100,65607690,3190,3190,3190,3190,0
20240215,162000,65607690,3190,3190,3190,3190,0
20240215,161900,65607690,3190,3190,3190,3190,4
20240215,161800,65607690,3190,3190,3190,3190,0
20240215,161700,65607690,3190,3190,3190,3190,0
20240215,161600,65607690,3190,3190,3190,3190,0
20240215,161500,65607690,3190,3190,3190,3190,0
20240215,161400,65607690,3190,3190,3190,3190,0
20240215,161300,65607690,3190,3190,3190,3190,0
20240215,161200,65607690,3190,3190,3190,3190,0
20240215,161100,65607690,3190,3190,3190,3190,0
20240215,161000,65607690,3190,3190,3190,3190,0
20240215,160900,65607690,3190,3190,3190,3190,0
20240215,160800,65607690,3190,3190,3190,3190,0
20240215,160700,65607690,3190,3190,3190,3190,0
20240215,160600,65607690,3190,3190,3190,3190,0
20240215,160500,65607690,3190,3190,3190,3190,0
20240215,160400,65607690,3190,3190,3190,3190,0
20240215,160300,65607690,3190,3190,3190,3190,0
20240215,160200,65607690,3190,3190,3190,3190,0
20240215,160100,65607690,3190,3190,3190,3190,0
20240215,160000,65607690,3190,3190,3190,3190,0
20240215,155900,65607690,3190,3190,3190,3190,0
20240215,155800,65607690,3190,3190,3190,3190,0
20240215,155700,65607690,3190,3190,3190,3190,0
20240215,155600,65607690,3190,3190,3190,3190,0
20240215,155500,65607690,3190,3190,3190,3190,0
20240215,155400,65607690,3190,3190,3190,3190,0
20240215,155300,65607690,3190,3190,3190,3190,0
20240215,155200,65607690,3190,3190,3190,3190,0
20240215,155100,65607690,3190,3190,3190,3190,0
20240215,155000,65607690,3190,3190,3190,3190,0
20240215,154900,65607690,3190,3190,3190,3190,4
20240215,154800,65607690,3190,3190,3190,3190,0
20240215,154700,65607690,3190,3190,3190,3190,0
20240215,154600,65607690,3190,3190,3190,3190,0
20240215,154500,65607690,3190,3190,3190,3190,0
20240215,154400,65607690,3190,3190,3190,3190,0
20240215,154300,65607690,3190,3190,3190,3190,0
20240215,154200,65607690,3190,3190,3190,3190,0
20240215,154100,65607690,3190,3190,3190,3190,0
20240215,154000,65607690,3190,3190,3190,3190,0
20240215,153900,65607690,3190,3190,3190,3190,0
20240215,153800,65607690,3190,3190,3190,3190,0
20240215,153700,65607690,3190,3190,3190,3190,0
20240215,153600,65607690,3190,3190,3190,3190,0
20240215,153500,65607690,3190,3190,3190,3190,0
20240215,153400,65607690,3190,3190,3190,3190,0
20240215,153300,65607690,3190,3190,3190,3190,0
20240215,153200,65607690,3190,3190,3190,3190,0
20240215,153100,65607690,3190,3190,3190,3190,0
20240215,153000,65607690,3190,3190,3190,3190,4
20240215,152900,65594930,3170,3170,3170,3170,0
20240215,152800,65594930,3170,3170,3170,3170,0
20240215,152700,65594930,3170,3170,3170,3170,0
20240215,152600,65594930,3170,3170,3170,3170,0
20240215,152500,65594930,3170,3170,3170,3170,0
20240215,152400,65594930,3170,3170,3170,3170,0
20240215,152300,65594930,3170,3170,3170,3170,0
20240215,152200,65594930,3170,3170,3170,3170,0
20240215,152100,65594930,3170,3170,3170,3170,0
20240215,152000,65594930,3170,3170,3170,3170,0
20240215,151900,65594930,3170,3175,3175,3170,289
20240215,151800,64678050,3190,3190,3190,3190,0
20240215,151700,64678050,3190,3190,3190,3190,0
20240215,151600,64678050,3190,3190,3190,3190,0
20240215,151500,64678050,3190,3175,3190,3175,101
20240215,151400,64357360,3175,3175,3175,3175,0
20240215,151300,64357360,3175,3175,3175,3175,0
20240215,151200,64357360,3175,3175,3175,3175,0
20240215,151100,64357360,3175,3175,3175,3175,0
20240215,151000,64357360,3175,3175,3175,3175,300
20240215,150900,63404860,3175,3175,3175,3175,0
20240215,150800,63404860,3175,3175,3175,3175,2
20240215,150700,63398510,3170,3170,3170,3170,0
20240215,150600,63398510,3170,3170,3170,3170,0
20240215,150500,63398510,3170,3170,3170,3170,0
20240215,150400,63398510,3170,3170,3170,3170,0
20240215,150300,63398510,3170,3170,3170,3170,0
20240215,150200,63398510,3170,3170,3170,3170,0
20240215,150100,63398510,3170,3175,3175,3170,2
20240215,150000,63392165,3170,3170,3170,3170,0
20240215,145900,63392165,3170,3170,3170,3170,100
20240215,145800,63075165,3170,3170,3170,3170,2
20240215,145700,63068825,3175,3175,3175,3175,0
20240215,145600,63068825,3175,3175,3175,3175,0
20240215,145500,63068825,3175,3175,3175,3175,161
20240215,145400,62557650,3195,3195,3195,3195,0
20240215,145300,62557650,3195,3195,3195,3195,0
20240215,145200,62557650,3195,3195,3195,3195,0
20240215,145100,62557650,3195,3195,3195,3195,0
20240215,145000,62557650,3195,3195,3195,3195,0
20240215,144900,62557650,3195,3195,3195,3195,10
20240215,144800,62525700,3180,3180,3180,3180,0
20240215,144700,62525700,3180,3180,3180,3180,2
20240215,144600,62519340,3195,3195,3195,3195,0
20240215,144500,62519340,3195,3195,3195,3195,0
20240215,144400,62519340,3195,3195,3195,3195,2
20240215,144300,62512950,3190,3190,3190,3190,13
20240215,144200,62471480,3190,3190,3190,3190,1
20240215,144100,62468290,3180,3180,3180,3180,1
20240215,144000,62465110,3190,3190,3190,3190,25
20240215,143900,62385360,3190,3190,3190,3190,1
20240215,143800,62382170,3180,3180,3180,3180,0
20240215,143700,62382170,3180,3190,3190,3180,4
20240215,143600,62369440,3195,3195,3195,3195,0
20240215,143500,62369440,3195,3195,3195,3195,0
20240215,143400,62369440,3195,3195,3195,3195,0
20240215,143300,62369440,3195,3195,3195,3195,0
20240215,143200,62369440,3195,3195,3195,3195,0
20240215,143100,62369440,3195,3195,3195,3195,0
20240215,143000,62369440,3195,3195,3195,3195,0
20240215,142900,62369440,3195,3190,3195,3190,105
20240215,142800,62034405,3190,3190,3190,3190,3
20240215,142700,62024835,3185,3185,3185,3185,0
20240215,142600,62024835,3185,3185,3185,3185,0
20240215,142500,62024835,3185,3185,3185,3185,0
20240215,142400,62024835,3185,3185,3185,3185,0
20240215,142300,62024835,3185,3185,3185,3185,0
20240215,142200,62024835,3185,3185,3185,3185,0
20240215,142100,62024835,3185,3185,3185,3185,263
20240215,142000,61187180,3185,3185,3185,3185,0
20240215,141900,61187180,3185,3185,3185,3185,2
20240215,141800,61180810,3185,3185,3185,3185,1
20240215,141700,61177625,3185,3185,3185,3185,1
20240215,141600,61174440,3190,3190,3190,3190,0
20240215,141500,61174440,3190,3190,3190,3190,0
20240215,141400,61174440,3190,3190,3190,3190,0
20240215,141300,61174440,3190,3190,3190,3190,0
20240215,141200,61174440,3190,3190,3190,3190,0
20240215,141100,61174440,3190,3190,3190,3190,0
20240215,141000,61174440,3190,3190,3190,3190,0
20240215,140900,61174440,3190,3190,3190,3190,0
20240215,140800,61174440,3190,3190,3190,3190,0
20240215,140700,61174440,3190,3190,3190,3190,0
20240215,140600,61174440,3190,3190,3190,3190,0
20240215,140500,61174440,3190,3190,3190,3190,0
20240215,140400,61174440,3190,3190,3190,3190,0
20240215,140300,61174440,3190,3190,3190,3190,0
20240215,140200,61174440,3190,3190,3190,3190,0
20240215,140100,61174440,3190,3190,3190,3190,0
20240215,140000,61174440,3190,3190,3190,3190,0
20240215,135900,61174440,3190,3190,3190,3190,0
20240215,135800,61174440,3190,3190,3190,3190,0
20240215,135700,61174440,3190,3190,3190,3190,0
20240215,135600,61174440,3190,3190,3190,3190,0
20240215,135500,61174440,3190,3190,3190,3190,0
20240215,135400,61174440,3190,3190,3190,3190,0
20240215,135300,61174440,3190,3190,3190,3190,0
20240215,135200,61174440,3190,3190,3190,3190,0
20240215,135100,61174440,3190,3190,3190,3190,0
20240215,135000,61174440,3190,3190,3190,3190,0
20240215,134900,61174440,3190,3190,3190,3190,0
20240215,134800,61174440,3190,3190,3190,3190,0
20240215,134700,61174440,3190,3190,3190,3190,0
20240215,134600,61174440,3190,3190,3190,3190,0
20240215,134500,61174440,3190,3190,3190,3190,0
20240215,134400,61174440,3190,3190,3190,3190,0
20240215,134300,61174440,3190,3190,3190,3190,0
20240215,134200,61174440,3190,3185,3190,3185,200
20240215,134100,60536645,3190,3190,3190,3190,82
20240215,134000,60275065,3190,3175,3190,3175,566
20240215,133900,58475525,3195,3180,3195,3170,1596
20240215,133800,53407670,3180,3180,3180,3180,2
20240215,133700,53401310,3180,3180,3180,3180,28
20240215,133600,53312270,3180,3180,3180,3180,10
20240215,133500,53280470,3180,3180,3180,3180,0
20240215,133400,53280470,3180,3180,3180,3180,40
20240215,133300,53153270,3180,3180,3180,3180,0
20240215,133200,53153270,3180,3180,3180,3180,0
20240215,133100,53153270,3180,3180,3180,3180,0
20240215,133000,53153270,3180,3180,3180,3180,0
20240215,132900,53153270,3180,3180,3180,3180,0
20240215,132800,53153270,3180,3180,3180,3180,0
20240215,132700,53153270,3180,3180,3180,3180,0
20240215,132600,53153270,3180,3180,3180,3180,0
20240215,132500,53153270,3180,3180,3180,3180,0
20240215,132400,53153270,3180,3180,3180,3180,0
20240215,132300,53153270,3180,3180,3180,3180,0
20240215,132200,53153270,3180,3180,3180,3180,0
20240215,132100,53153270,3180,3180,3180,3180,0
20240215,132000,53153270,3180,3180,3180,3180,0
20240215,131900,53153270,3180,3180,3180,3180,1
20240215,131800,53150090,3180,3180,3180,3180,0
20240215,131700,53150090,3180,3180,3180,3180,0
20240215,131600,53150090,3180,3180,3180,3180,0
20240215,131500,53150090,3180,3180,3180,3180,0
20240215,131400,53150090,3180,3180,3180,3180,0
20240215,131300,53150090,3180,3180,3180,3180,0
20240215,131200,53150090,3180,3180,3180,3180,0
20240215,131100,53150090,3180,3180,3180,3180,0
20240215,131000,53150090,3180,3180,3180,3180,0
20240215,130900,53150090,3180,3180,3180,3180,0
20240215,130800,53150090,3180,3180,3180,3180,0
20240215,130700,53150090,3180,3180,3180,3180,0
20240215,130600,53150090,3180,3180,3180,3180,0
20240215,130500,53150090,3180,3180,3180,3180,0
20240215,130400,53150090,3180,3180,3180,3180,6
20240215,130300,53131010,3185,3185,3185,3185,0
20240215,130200,53131010,3185,3185,3185,3185,0
20240215,130100,53131010,3185,3185,3185,3185,0
20240215,130000,53131010,3185,3185,3185,3185,0
20240215,125900,53131010,3185,3185,3185,3185,0
20240215,125800,53131010,3185,3185,3185,3185,0
20240215,125700,53131010,3185,3185,3185,3185,0
20240215,125600,53131010,3185,3185,3185,3185,0
20240215,125500,53131010,3185,3185,3185,3185,0
20240215,125400,53131010,3185,3185,3185,3185,1
20240215,125300,53127825,3190,3190,3190,3190,0
20240215,125200,53127825,3190,3190,3190,3190,0
20240215,125100,53127825,3190,3190,3190,3190,0
20240215,125000,53127825,3190,3190,3190,3190,5
20240215,124900,53111875,3190,3190,3190,3190,0
20240215,124800,53111875,3190,3190,3190,3190,0
20240215,124700,53111875,3190,3190,3190,3190,0
20240215,124600,53111875,3190,3190,3190,3190,0
20240215,124500,53111875,3190,3190,3190,3190,0
20240215,124400,53111875,3190,3190,3190,3190,0
20240215,124300,53111875,3190,3190,3190,3190,0
20240215,124200,53111875,3190,3190,3190,3190,0
20240215,124100,53111875,3190,3190,3190,3190,2
20240215,124000,53105495,3190,3190,3190,3190,1
20240215,123900,53102305,3190,3190,3190,3190,1
20240215,123800,53099115,3185,3185,3185,3185,0
20240215,123700,53099115,3185,3185,3185,3185,0
20240215,123600,53099115,3185,3190,3190,3185,4
20240215,123500,53086365,3195,3195,3195,3195,0
20240215,123400,53086365,3195,3195,3195,3195,0
20240215,123300,53086365,3195,3195,3195,3195,0
20240215,123200,53086365,3195,3195,3195,3195,0
20240215,123100,53086365,3195,3195,3195,3195,0
20240215,123000,53086365,3195,3195,3195,3195,0
20240215,122900,53086365,3195,3195,3195,3195,0
20240215,122800,53086365,3195,3195,3195,3195,0
20240215,122700,53086365,3195,3195,3195,3195,0
20240215,122600,53086365,3195,3195,3195,3195,1
20240215,122500,53083170,3195,3195,3195,3195,6
20240215,122400,53064000,3195,3205,3205,3195,12
20240215,122300,53025620,3210,3210,3210,3210,0
20240215,122200,53025620,3210,3210,3210,3210,0
20240215,122100,53025620,3210,3210,3210,3210,0
20240215,122000,53025620,3210,3210,3210,3210,0
20240215,121900,53025620,3210,3210,3210,3210,0
20240215,121800,53025620,3210,3210,3210,3210,0
20240215,121700,53025620,3210,3210,3210,3210,0
20240215,121600,53025620,3210,3210,3210,3210,0
20240215,121500,53025620,3210,3210,3210,3210,0
20240215,121400,53025620,3210,3210,3210,3210,0
20240215,121300,53025620,3210,3210,3210,3210,0
20240215,121200,53025620,3210,3210,3210,3210,0
20240215,121100,53025620,3210,3210,3210,3210,0
20240215,121000,53025620,3210,3210,3210,3210,0
20240215,120900,53025620,3210,3210,3210,3210,0
20240215,120800,53025620,3210,3210,3210,3210,0
20240215,120700,53025620,3210,3210,3210,3210,0
20240215,120600,53025620,3210,3210,3210,3210,0
20240215,120500,53025620,3210,3210,3210,3210,0
20240215,120400,53025620,3210,3210,3210,3210,0
20240215,120300,53025620,3210,3210,3210,3210,0
20240215,120200,53025620,3210,3210,3210,3210,0
20240215,120100,53025620,3210,3210,3210,3210,0
20240215,120000,53025620,3210,3210,3210,3210,0
20240215,115900,53025620,3210,3210,3210,3210,0
20240215,115800,53025620,3210,3210,3210,3210,0
20240215,115700,53025620,3210,3210,3210,3210,1
20240215,115600,53022410,3165,3165,3165,3165,0
20240215,115500,53022410,3165,3205,3205,3165,1996
20240215,115400,46677385,3215,3215,3215,3215,0
20240215,115300,46677385,3215,3215,3220,3215,16
20240215,115200,46625895,3220,3220,3220,3220,1
20240215,115100,46622675,3215,3215,3215,3215,14
20240215,115000,46577665,3220,3220,3220,3220,0
20240215,114900,46577665,3220,3220,3220,3220,0
20240215,114800,46577665,3220,3220,3220,3220,0
20240215,114700,46577665,3220,3220,3220,3220,0
20240215,114600,46577665,3220,3220,3220,3220,0
20240215,114500,46577665,3220,3220,3220,3220,0
20240215,114400,46577665,3220,3220,3220,3220,0
20240215,114300,46577665,3220,3215,3220,3215,10
20240215,114200,46545505,3220,3220,3220,3220,0
20240215,114100,46545505,3220,3220,3220,3220,0
20240215,114000,46545505,3220,3220,3220,3220,0
20240215,113900,46545505,3220,3220,3220,3220,0
20240215,113800,46545505,3220,3220,3220,3220,0
20240215,113700,46545505,3220,3220,3220,3220,0
20240215,113600,46545505,3220,3220,3220,3220,0
20240215,113500,46545505,3220,3220,3220,3220,0
20240215,113400,46545505,3220,3215,3220,3215,1481
20240215,113300,41776695,3220,3220,3220,3220,50
20240215,113200,41615695,3220,3220,3220,3220,0
20240215,113100,41615695,3220,3220,3220,3220,0
20240215,113000,41615695,3220,3220,3220,3220,0
20240215,112900,41615695,3220,3220,3220,3220,0
20240215,112800,41615695,3220,3220,3220,3220,0
20240215,112700,41615695,3220,3220,3220,3220,0
20240215,112600,41615695,3220,3220,3220,3220,0
20240215,112500,41615695,3220,3220,3220,3220,0
20240215,112400,41615695,3220,3220,3220,3220,1
20240215,112300,41612475,3220,3220,3220,3220,0
20240215,112200,41612475,3220,3220,3220,3220,0
20240215,112100,41612475,3220,3220,3220,3220,0
20240215,112000,41612475,3220,3220,3220,3220,10
20240215,111900,41580275,3220,3220,3220,3220,4
20240215,111800,41567395,3220,3220,3220,3220,0
20240215,111700,41567395,3220,3220,3220,3220,0
20240215,111600,41567395,3220,3220,3220,3220,1
20240215,111500,41564175,3200,3200,3200,3200,0
20240215,111400,41564175,3200,3200,3200,3200,0
20240215,111300,41564175,3200,3200,3200,3200,0
20240215,111200,41564175,3200,3200,3200,3200,24
20240215,111100,41487375,3200,3200,3200,3200,0
20240215,111000,41487375,3200,3200,3200,3200,0
20240215,110900,41487375,3200,3200,3200,3200,15
20240215,110800,41439375,3195,3195,3195,3195,303
20240215,110700,40471290,3195,3195,3195,3195,0
20240215,110600,40471290,3195,3195,3195,3195,0
20240215,110500,40471290,3195,3195,3195,3195,17
20240215,110400,40416975,3195,3195,3195,3195,10
20240215,110300,40385025,3195,3195,3195,3195,0
20240215,110200,40385025,3195,3195,3195,3195,0
20240215,110100,40385025,3195,3195,3195,3195,0
20240215,110000,40385025,3195,3195,3195,3195,0
20240215,105900,40385025,3195,3195,3195,3195,0
20240215,105800,40385025,3195,3195,3195,3195,0
20240215,105700,40385025,3195,3195,3195,3195,0
20240215,105600,40385025,3195,3195,3195,3195,25
20240215,105500,40305150,3195,3195,3195,3195,0
20240215,105400,40305150,3195,3195,3195,3195,0
20240215,105300,40305150,3195,3195,3195,3195,0
20240215,105200,40305150,3195,3195,3195,3195,0
20240215,105100,40305150,3195,3195,3195,3195,0
20240215,105000,40305150,3195,3195,3195,3195,0
20240215,104900,40305150,3195,3195,3195,3195,0
20240215,104800,40305150,3195,3195,3195,3195,0
20240215,104700,40305150,3195,3195,3195,3195,0
20240215,104600,40305150,3195,3195,3195,3195,0
20240215,104500,40305150,3195,3195,3195,3195,0
20240215,104400,40305150,3195,3195,3195,3195,0
20240215,104300,40305150,3195,3195,3195,3195,0
20240215,104200,40305150,3195,3195,3195,3195,0
20240215,104100,40305150,3195,3195,3195,3195,0
20240215,104000,40305150,3195,3195,3195,3195,0
20240215,103900,40305150,3195,3195,3195,3195,0
20240215,103800,40305150,3195,3195,3195,3195,0
20240215,103700,40305150,3195,3195,3195,3195,683
20240215,103600,38122965,3195,3195,3195,3195,0
20240215,103500,38122965,3195,3195,3195,3195,0
20240215,103400,38122965,3195,3195,3195,3195,0
20240215,103300,38122965,3195,3195,3195,3195,275
20240215,103200,37244340,3190,3190,3190,3190,38
20240215,103100,37123120,3190,3190,3190,3190,0
20240215,103000,37123120,3190,3190,3190,3190,0
20240215,102900,37123120,3190,3190,3190,3190,0
20240215,102800,37123120,3190,3190,3190,3190,0
20240215,102700,37123120,3190,3190,3190,3190,0
20240215,102600,37123120,3190,3190,3190,3190,0
20240215,102500,37123120,3190,3190,3190,3190,0
20240215,102400,37123120,3190,3190,3190,3190,1
20240215,102300,37119930,3195,3195,3195,3195,0
20240215,102200,37119930,3195,3195,3195,3195,0
20240215,102100,37119930,3195,3195,3195,3195,0
20240215,102000,37119930,3195,3195,3195,3195,0
20240215,101900,37119930,3195,3195,3195,3195,0
20240215,101800,37119930,3195,3195,3195,3195,15
20240215,101700,37072005,3195,3195,3195,3195,0
20240215,101600,37072005,3195,3205,3205,3195,941
20240215,101500,34059295,3225,3225,3225,3225,0
20240215,101400,34059295,3225,3225,3225,3225,0
20240215,101300,34059295,3225,3225,3225,3225,0
20240215,101200,34059295,3225,3225,3225,3225,10
20240215,101100,34027045,3235,3235,3235,3235,0
20240215,101000,34027045,3235,3235,3235,3235,0
20240215,100900,34027045,3235,3235,3235,3235,8
20240215,100800,34001165,3240,3240,3240,3240,0
20240215,100700,34001165,3240,3240,3240,3240,0
20240215,100600,34001165,3240,3240,3240,3240,0
20240215,100500,34001165,3240,3240,3240,3240,0
20240215,100400,34001165,3240,3240,3240,3240,7
20240215,100300,33978485,3240,3240,3240,3240,0
20240215,100200,33978485,3240,3240,3240,3240,0
20240215,100100,33978485,3240,3240,3240,3240,0
20240215,100000,33978485,3240,3200,3240,3200,329
20240215,095900,32915335,3200,3195,3200,3195,850
20240215,095800,30196485,3195,3195,3195,3195,0
20240215,095700,30196485,3195,3195,3195,3195,0
20240215,095600,30196485,3195,3195,3195,3195,0
20240215,095500,30196485,3195,3195,3195,3195,0
20240215,095400,30196485,3195,3195,3195,3195,0
20240215,095300,30196485,3195,3195,3195,3195,0
20240215,095200,30196485,3195,3195,3195,3195,0
20240215,095100,30196485,3195,3195,3195,3195,0
20240215,095000,30196485,3195,3195,3195,3195,30
20240215,094900,30100635,3195,3195,3195,3195,0
20240215,094800,30100635,3195,3195,3195,3195,0
20240215,094700,30100635,3195,3195,3195,3195,0
20240215,094600,30100635,3195,3195,3195,3195,59
20240215,094500,29912130,3200,3200,3200,3200,0
20240215,094400,29912130,3200,3200,3200,3200,21
20240215,094300,29844930,3200,3175,3200,3175,2036
20240215,094200,23366555,3175,3175,3175,3175,5
20240215,094100,23350680,3175,3175,3175,3175,0
20240215,094000,23350680,3175,3175,3175,3175,1
20240215,093900,23347505,3175,3175,3175,3175,55
20240215,093800,23172880,3175,3175,3175,3175,3
20240215,093700,23163355,3170,3170,3170,3170,0
20240215,093600,23163355,3170,3170,3170,3170,0
20240215,093500,23163355,3170,3170,3170,3170,0
20240215,093400,23163355,3170,3170,3170,3170,0
20240215,093300,23163355,3170,3170,3170,3170,100
20240215,093200,22846355,3165,3165,3165,3165,0
20240215,093100,22846355,3165,3165,3165,3165,0
20240215,093000,22846355,3165,3165,3165,3165,93
20240215,092900,22552010,3165,3165,3165,3165,0
20240215,092800,22552010,3165,3165,3165,3165,0
20240215,092700,22552010,3165,3165,3165,3165,0
20240215,092600,22552010,3165,3165,3165,3165,0
20240215,092500,22552010,3165,3160,3165,3160,29
20240215,092400,22460265,3175,3175,3175,3175,0
20240215,092300,22460265,3175,3160,3175,3160,220
20240215,092200,21764180,3160,3160,3160,3155,201
20240215,092100,21129725,3160,3155,3160,3155,41
20240215,092000,21000350,3165,3160,3165,3160,400
20240215,091900,19734475,3155,3155,3155,3155,25
20240215,091800,19655600,3155,3155,3155,3155,0
20240215,091700,19655600,3155,3155,3155,3155,550
20240215,091600,17920350,3155,3155,3155,3155,0
20240215,091500,17920350,3155,3155,3155,3155,0
20240215,091400,17920350,3155,3155,3155,3155,12
20240215,091300,17882490,3150,3150,3150,3150,0
20240215,091200,17882490,3150,3145,3160,3145,109
20240215,091100,17538765,3140,3135,3140,3135,13
20240215,091000,17497960,3130,3135,3135,3130,752
20240215,090900,15144145,3130,3130,3130,3130,0
20240215,090800,15144145,3130,3135,3140,3130,156
20240215,090700,14655160,3130,3155,3155,3120,2348
20240215,090600,7294280,3155,3155,3155,3155,2
20240215,090500,7287970,3155,3155,3155,3155,0
20240215,090400,7287970,3155,3165,3165,3155,39
20240215,090300,7164865,3180,3180,3180,3180,0
20240215,090200,7164865,3180,3180,3180,3180,0
20240215,090100,7164865,3180,3180,3200,3175,725
20240215,090000,4855325,3165,3180,3185,3165,1527