stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195100,137857120,5480,5480,5480,5480,1054
20240214,195000,137857120,5480,5480,5480,5480,0
20240214,194900,137857120,5480,5480,5480,5480,0
20240214,194800,137857120,5480,5480,5480,5480,0
20240214,194700,137857120,5480,5480,5480,5480,0
20240214,194600,137857120,5480,5480,5480,5480,0
20240214,194500,137857120,5480,5480,5480,5480,0
20240214,194400,137857120,5480,5480,5480,5480,0
20240214,194300,137857120,5480,5480,5480,5480,0
20240214,194200,137857120,5480,5480,5480,5480,0
20240214,194100,137857120,5480,5480,5480,5480,0
20240214,194000,137857120,5480,5480,5480,5480,0
20240214,193900,137857120,5480,5480,5480,5480,0
20240214,193800,137857120,5480,5480,5480,5480,0
20240214,193700,137857120,5480,5480,5480,5480,0
20240214,193600,137857120,5480,5480,5480,5480,0
20240214,193500,137857120,5480,5480,5480,5480,0
20240214,193400,137857120,5480,5480,5480,5480,0
20240214,193300,137857120,5480,5480,5480,5480,0
20240214,193200,137857120,5480,5480,5480,5480,0
20240214,193100,137857120,5480,5480,5480,5480,0
20240214,193000,137857120,5480,5480,5480,5480,0
20240214,192900,137857120,5480,5480,5480,5480,0
20240214,192800,137857120,5480,5480,5480,5480,0
20240214,192700,137857120,5480,5480,5480,5480,0
20240214,192600,137857120,5480,5480,5480,5480,0
20240214,192500,137857120,5480,5480,5480,5480,0
20240214,192400,137857120,5480,5480,5480,5480,0
20240214,192300,137857120,5480,5480,5480,5480,0
20240214,192200,137857120,5480,5480,5480,5480,0
20240214,192100,137857120,5480,5480,5480,5480,1054
20240214,192000,137857120,5480,5480,5480,5480,0
20240214,191900,137857120,5480,5480,5480,5480,0
20240214,191800,137857120,5480,5480,5480,5480,0
20240214,191700,137857120,5480,5480,5480,5480,0
20240214,191600,137857120,5480,5480,5480,5480,0
20240214,191500,137857120,5480,5480,5480,5480,0
20240214,191400,137857120,5480,5480,5480,5480,0
20240214,191300,137857120,5480,5480,5480,5480,0
20240214,191200,137857120,5480,5480,5480,5480,0
20240214,191100,137857120,5480,5480,5480,5480,0
20240214,191000,137857120,5480,5480,5480,5480,0
20240214,190900,137857120,5480,5480,5480,5480,0
20240214,190800,137857120,5480,5480,5480,5480,0
20240214,190700,137857120,5480,5480,5480,5480,0
20240214,190600,137857120,5480,5480,5480,5480,0
20240214,190500,137857120,5480,5480,5480,5480,0
20240214,190400,137857120,5480,5480,5480,5480,0
20240214,190300,137857120,5480,5480,5480,5480,0
20240214,190200,137857120,5480,5480,5480,5480,0
20240214,190100,137857120,5480,5480,5480,5480,0
20240214,190000,137857120,5480,5480,5480,5480,0
20240214,185900,137857120,5480,5480,5480,5480,0
20240214,185800,137857120,5480,5480,5480,5480,0
20240214,185700,137857120,5480,5480,5480,5480,0
20240214,185600,137857120,5480,5480,5480,5480,0
20240214,185500,137857120,5480,5480,5480,5480,0
20240214,185400,137857120,5480,5480,5480,5480,0
20240214,185300,137857120,5480,5480,5480,5480,0
20240214,185200,137857120,5480,5480,5480,5480,0
20240214,185100,137857120,5480,5480,5480,5480,1054
20240214,185000,137857120,5480,5480,5480,5480,0
20240214,184900,137857120,5480,5480,5480,5480,0
20240214,184800,137857120,5480,5480,5480,5480,0
20240214,184700,137857120,5480,5480,5480,5480,0
20240214,184600,137857120,5480,5480,5480,5480,0
20240214,184500,137857120,5480,5480,5480,5480,0
20240214,184400,137857120,5480,5480,5480,5480,0
20240214,184300,137857120,5480,5480,5480,5480,0
20240214,184200,137857120,5480,5480,5480,5480,0
20240214,184100,137857120,5480,5480,5480,5480,0
20240214,184000,137857120,5480,5480,5480,5480,0
20240214,183900,137857120,5480,5480,5480,5480,0
20240214,183800,137857120,5480,5480,5480,5480,0
20240214,183700,137857120,5480,5480,5480,5480,0
20240214,183600,137857120,5480,5480,5480,5480,0
20240214,183500,137857120,5480,5480,5480,5480,0
20240214,183400,137857120,5480,5480,5480,5480,0
20240214,183300,137857120,5480,5480,5480,5480,0
20240214,183200,137857120,5480,5480,5480,5480,0
20240214,183100,137857120,5480,5480,5480,5480,0
20240214,183000,137857120,5480,5480,5480,5480,0
20240214,182900,137857120,5480,5480,5480,5480,0
20240214,182800,137857120,5480,5480,5480,5480,0
20240214,182700,137857120,5480,5480,5480,5480,0
20240214,182600,137857120,5480,5480,5480,5480,0
20240214,182500,137857120,5480,5480,5480,5480,0
20240214,182400,137857120,5480,5480,5480,5480,0
20240214,182300,137857120,5480,5480,5480,5480,0
20240214,182200,137857120,5480,5480,5480,5480,0
20240214,182100,137857120,5480,5480,5480,5480,1054
20240214,182000,137857120,5480,5480,5480,5480,0
20240214,181900,137857120,5480,5480,5480,5480,0
20240214,181800,137857120,5480,5480,5480,5480,0
20240214,181700,137857120,5480,5480,5480,5480,0
20240214,181600,137857120,5480,5480,5480,5480,0
20240214,181500,137857120,5480,5480,5480,5480,0
20240214,181400,137857120,5480,5480,5480,5480,0
20240214,181300,137857120,5480,5480,5480,5480,0
20240214,181200,137857120,5480,5480,5480,5480,0
20240214,181100,137857120,5480,5480,5480,5480,0
20240214,181000,137857120,5480,5480,5480,5480,0
20240214,180900,137857120,5480,5480,5480,5480,0
20240214,180800,137857120,5480,5480,5480,5480,0
20240214,180700,137857120,5480,5480,5480,5480,0
20240214,180600,137857120,5480,5480,5480,5480,0
20240214,180500,137857120,5480,5480,5480,5480,0
20240214,180400,137857120,5480,5480,5480,5480,0
20240214,180300,137857120,5480,5480,5480,5480,0
20240214,180200,137857120,5480,5480,5480,5480,0
20240214,180100,137857120,5480,5480,5480,5480,0
20240214,180000,137857120,5480,5480,5480,5480,0
20240214,175900,137857120,5480,5480,5480,5480,0
20240214,175800,137857120,5480,5480,5480,5480,0
20240214,175700,137857120,5480,5480,5480,5480,0
20240214,175600,137857120,5480,5480,5480,5480,0
20240214,175500,137857120,5480,5480,5480,5480,0
20240214,175400,137857120,5480,5480,5480,5480,0
20240214,175300,137857120,5480,5480,5480,5480,0
20240214,175200,137857120,5480,5480,5480,5480,0
20240214,175100,137857120,5480,5480,5480,5480,1054
20240214,175000,137857120,5480,5480,5480,5480,0
20240214,174900,137857120,5480,5480,5480,5480,0
20240214,174800,137857120,5480,5480,5480,5480,0
20240214,174700,137857120,5480,5480,5480,5480,0
20240214,174600,137857120,5480,5480,5480,5480,0
20240214,174500,137857120,5480,5480,5480,5480,0
20240214,174400,137857120,5480,5480,5480,5480,0
20240214,174300,137857120,5480,5480,5480,5480,0
20240214,174200,137857120,5480,5480,5480,5480,0
20240214,174100,137857120,5480,5480,5480,5480,0
20240214,174000,137857120,5480,5480,5480,5480,0
20240214,173900,137857120,5480,5480,5480,5480,0
20240214,173800,137857120,5480,5480,5480,5480,0
20240214,173700,137857120,5480,5480,5480,5480,0
20240214,173600,137857120,5480,5480,5480,5480,0
20240214,173500,137857120,5480,5480,5480,5480,0
20240214,173400,137857120,5480,5480,5480,5480,0
20240214,173300,137857120,5480,5480,5480,5480,0
20240214,173200,137857120,5480,5480,5480,5480,0
20240214,173100,137857120,5480,5480,5480,5480,0
20240214,173000,137857120,5480,5480,5480,5480,0
20240214,172900,137857120,5480,5480,5480,5480,0
20240214,172800,137857120,5480,5480,5480,5480,0
20240214,172700,137857120,5480,5480,5480,5480,0
20240214,172600,137857120,5480,5480,5480,5480,0
20240214,172500,137857120,5480,5480,5480,5480,0
20240214,172400,137857120,5480,5480,5480,5480,0
20240214,172300,137857120,5480,5480,5480,5480,0
20240214,172200,137857120,5480,5480,5480,5480,0
20240214,172100,137857120,5480,5480,5480,5480,1054
20240214,172000,137857120,5480,5480,5480,5480,0
20240214,171900,137857120,5480,5480,5480,5480,0
20240214,171800,137857120,5480,5480,5480,5480,0
20240214,171700,137857120,5480,5480,5480,5480,0
20240214,171600,137857120,5480,5480,5480,5480,0
20240214,171500,137857120,5480,5480,5480,5480,0
20240214,171400,137857120,5480,5480,5480,5480,0
20240214,171300,137857120,5480,5480,5480,5480,0
20240214,171200,137857120,5480,5480,5480,5480,0
20240214,171100,137857120,5480,5480,5480,5480,0
20240214,171000,137857120,5480,5480,5480,5480,0
20240214,170900,137857120,5480,5480,5480,5480,0
20240214,170800,137857120,5480,5480,5480,5480,0
20240214,170700,137857120,5480,5480,5480,5480,0
20240214,170600,137857120,5480,5480,5480,5480,0
20240214,170500,137857120,5480,5480,5480,5480,0
20240214,170400,137857120,5480,5480,5480,5480,0
20240214,170300,137857120,5480,5480,5480,5480,0
20240214,170200,137857120,5480,5480,5480,5480,0
20240214,170100,137857120,5480,5480,5480,5480,0
20240214,170000,137857120,5480,5480,5480,5480,0
20240214,165900,137857120,5480,5480,5480,5480,0
20240214,165800,137857120,5480,5480,5480,5480,0
20240214,165700,137857120,5480,5480,5480,5480,0
20240214,165600,137857120,5480,5480,5480,5480,0
20240214,165500,137857120,5480,5480,5480,5480,0
20240214,165400,137857120,5480,5480,5480,5480,0
20240214,165300,137857120,5480,5480,5480,5480,0
20240214,165200,137857120,5480,5480,5480,5480,0
20240214,165100,137857120,5480,5480,5480,5480,1054
20240214,165000,137857120,5480,5480,5480,5480,0
20240214,164900,137857120,5480,5480,5480,5480,0
20240214,164800,137857120,5480,5480,5480,5480,0
20240214,164700,137857120,5480,5480,5480,5480,0
20240214,164600,137857120,5480,5480,5480,5480,0
20240214,164500,137857120,5480,5480,5480,5480,0
20240214,164400,137857120,5480,5480,5480,5480,0
20240214,164300,137857120,5480,5480,5480,5480,0
20240214,164200,137857120,5480,5480,5480,5480,0
20240214,164100,137857120,5480,5480,5480,5480,0
20240214,164000,137857120,5480,5480,5480,5480,0
20240214,163900,137857120,5480,5480,5480,5480,0
20240214,163800,137857120,5480,5480,5480,5480,0
20240214,163700,137857120,5480,5480,5480,5480,0
20240214,163600,137857120,5480,5480,5480,5480,0
20240214,163500,137857120,5480,5480,5480,5480,0
20240214,163400,137857120,5480,5480,5480,5480,0
20240214,163300,137857120,5480,5480,5480,5480,0
20240214,163200,137857120,5480,5480,5480,5480,0
20240214,163100,137857120,5480,5480,5480,5480,0
20240214,163000,137857120,5480,5480,5480,5480,0
20240214,162900,137857120,5480,5480,5480,5480,0
20240214,162800,137857120,5480,5480,5480,5480,0
20240214,162700,137857120,5480,5480,5480,5480,0
20240214,162600,137857120,5480,5480,5480,5480,0
20240214,162500,137857120,5480,5480,5480,5480,0
20240214,162400,137857120,5480,5480,5480,5480,0
20240214,162300,137857120,5480,5480,5480,5480,0
20240214,162200,137857120,5480,5480,5480,5480,0
20240214,162100,137857120,5480,5480,5480,5480,1054
20240214,162000,137857120,5480,5480,5480,5480,0
20240214,161900,137857120,5480,5480,5480,5480,0
20240214,161800,137857120,5480,5480,5480,5480,0
20240214,161700,137857120,5480,5480,5480,5480,0
20240214,161600,137857120,5480,5480,5480,5480,0
20240214,161500,137857120,5480,5480,5480,5480,0
20240214,161400,137857120,5480,5480,5480,5480,0
20240214,161300,137857120,5480,5480,5480,5480,0
20240214,161200,137857120,5480,5480,5480,5480,0
20240214,161100,137857120,5480,5480,5480,5480,0
20240214,161000,137857120,5480,5480,5480,5480,0
20240214,160900,137857120,5480,5480,5480,5480,0
20240214,160800,137857120,5480,5480,5480,5480,0
20240214,160700,137857120,5480,5480,5480,5480,0
20240214,160600,137857120,5480,5480,5480,5480,0
20240214,160500,137857120,5480,5480,5480,5480,0
20240214,160400,137857120,5480,5480,5480,5480,0
20240214,160300,137857120,5480,5480,5480,5480,0
20240214,160200,137857120,5480,5480,5480,5480,0
20240214,160100,137857120,5480,5480,5480,5480,0
20240214,160000,137857120,5480,5480,5480,5480,0
20240214,155900,137857120,5480,5480,5480,5480,0
20240214,155800,137857120,5480,5480,5480,5480,0
20240214,155700,137857120,5480,5480,5480,5480,0
20240214,155600,137857120,5480,5480,5480,5480,0
20240214,155500,137857120,5480,5480,5480,5480,0
20240214,155400,137857120,5480,5480,5480,5480,0
20240214,155300,137857120,5480,5480,5480,5480,0
20240214,155200,137857120,5480,5480,5480,5480,0
20240214,155100,137857120,5480,5480,5480,5480,1054
20240214,155000,137857120,5480,5480,5480,5480,0
20240214,154900,137857120,5480,5480,5480,5480,0
20240214,154800,137857120,5480,5480,5480,5480,0
20240214,154700,137857120,5480,5480,5480,5480,0
20240214,154600,137857120,5480,5480,5480,5480,0
20240214,154500,137857120,5480,5480,5480,5480,0
20240214,154400,137857120,5480,5480,5480,5480,0
20240214,154300,137857120,5480,5480,5480,5480,0
20240214,154200,137857120,5480,5480,5480,5480,0
20240214,154100,137857120,5480,5480,5480,5480,0
20240214,154000,137857120,5480,5480,5480,5480,0
20240214,153900,137857120,5480,5480,5480,5480,0
20240214,153800,137857120,5480,5480,5480,5480,0
20240214,153700,137857120,5480,5480,5480,5480,0
20240214,153600,137857120,5480,5480,5480,5480,0
20240214,153500,137857120,5480,5480,5480,5480,0
20240214,153400,137857120,5480,5480,5480,5480,0
20240214,153300,137857120,5480,5480,5480,5480,0
20240214,153200,137857120,5480,5480,5480,5480,0
20240214,153100,137857120,5480,5480,5480,5480,0
20240214,153000,137857120,5480,5480,5480,5480,1054
20240214,152900,132081200,5470,5470,5470,5470,0
20240214,152800,132081200,5470,5470,5470,5470,0
20240214,152700,132081200,5470,5470,5470,5470,0
20240214,152600,132081200,5470,5470,5470,5470,0
20240214,152500,132081200,5470,5470,5470,5470,0
20240214,152400,132081200,5470,5470,5470,5470,0
20240214,152300,132081200,5470,5470,5470,5470,0
20240214,152200,132081200,5470,5470,5470,5470,0
20240214,152100,132081200,5470,5470,5470,5470,0
20240214,152000,132081200,5470,5470,5470,5470,0
20240214,151900,132081200,5470,5470,5470,5460,404
20240214,151800,129871580,5470,5470,5470,5470,1003
20240214,151700,124385170,5460,5460,5460,5460,0
20240214,151600,124385170,5460,5460,5460,5460,263
20240214,151500,122949190,5450,5450,5450,5450,0
20240214,151400,122949190,5450,5450,5450,5450,0
20240214,151300,122949190,5450,5450,5450,5450,453
20240214,151200,120480340,5460,5460,5460,5460,0
20240214,151100,120480340,5460,5460,5460,5460,0
20240214,151000,120480340,5460,5460,5460,5460,10
20240214,150900,120425740,5470,5470,5470,5470,0
20240214,150800,120425740,5470,5470,5470,5470,11
20240214,150700,120365570,5450,5450,5450,5450,0
20240214,150600,120365570,5450,5450,5450,5450,0
20240214,150500,120365570,5450,5450,5450,5450,100
20240214,150400,119820570,5450,5450,5450,5450,0
20240214,150300,119820570,5450,5450,5450,5450,100
20240214,150200,119275570,5460,5460,5460,5460,9
20240214,150100,119226430,5470,5470,5470,5470,0
20240214,150000,119226430,5470,5440,5470,5440,204
20240214,145900,118116580,5450,5460,5460,5450,1200
20240214,145800,111575290,5460,5460,5460,5460,0
20240214,145700,111575290,5460,5470,5470,5460,125
20240214,145600,110892390,5470,5470,5470,5470,0
20240214,145500,110892390,5470,5470,5470,5470,20
20240214,145400,110782990,5470,5470,5470,5470,110
20240214,145300,110181290,5470,5470,5470,5470,0
20240214,145200,110181290,5470,5470,5470,5470,0
20240214,145100,110181290,5470,5470,5470,5470,1
20240214,145000,110175820,5460,5460,5460,5460,101
20240214,144900,109624360,5470,5470,5470,5470,0
20240214,144800,109624360,5470,5470,5470,5470,4
20240214,144700,109602480,5460,5460,5460,5460,0
20240214,144600,109602480,5460,5460,5460,5460,0
20240214,144500,109602480,5460,5460,5460,5460,0
20240214,144400,109602480,5460,5460,5460,5460,0
20240214,144300,109602480,5460,5460,5460,5460,4
20240214,144200,109580640,5460,5460,5460,5460,0
20240214,144100,109580640,5460,5460,5460,5460,0
20240214,144000,109580640,5460,5460,5460,5460,140
20240214,143900,108816240,5460,5460,5460,5460,42
20240214,143800,108586920,5470,5470,5470,5470,160
20240214,143700,107711720,5470,5470,5470,5470,0
20240214,143600,107711720,5470,5470,5470,5470,1
20240214,143500,107706250,5470,5470,5470,5470,0
20240214,143400,107706250,5470,5470,5470,5470,0
20240214,143300,107706250,5470,5460,5470,5460,14
20240214,143200,107629740,5470,5470,5470,5470,50
20240214,143100,107356240,5470,5460,5470,5460,201
20240214,143000,106258770,5450,5450,5450,5450,0
20240214,142900,106258770,5450,5450,5450,5450,0
20240214,142800,106258770,5450,5450,5450,5450,0
20240214,142700,106258770,5450,5470,5470,5450,60
20240214,142600,105930590,5450,5470,5470,5450,100
20240214,142500,105383970,5460,5460,5460,5460,101
20240214,142400,104832510,5450,5450,5450,5450,0
20240214,142300,104832510,5450,5450,5450,5450,6
20240214,142200,104799810,5450,5450,5450,5450,0
20240214,142100,104799810,5450,5450,5450,5450,0
20240214,142000,104799810,5450,5450,5450,5450,50
20240214,141900,104527310,5450,5450,5450,5450,0
20240214,141800,104527310,5450,5450,5450,5450,0
20240214,141700,104527310,5450,5450,5450,5450,0
20240214,141600,104527310,5450,5450,5450,5450,0
20240214,141500,104527310,5450,5450,5450,5450,0
20240214,141400,104527310,5450,5450,5450,5450,0
20240214,141300,104527310,5450,5460,5460,5450,162
20240214,141200,103643780,5450,5450,5470,5450,2947
20240214,141100,87571570,5450,5450,5450,5450,0
20240214,141000,87571570,5450,5450,5450,5450,0
20240214,140900,87571570,5450,5450,5450,5450,0
20240214,140800,87571570,5450,5450,5450,5450,0
20240214,140700,87571570,5450,5450,5450,5450,1000
20240214,140600,82121570,5450,5450,5450,5450,0
20240214,140500,82121570,5450,5450,5450,5450,0
20240214,140400,82121570,5450,5450,5450,5450,0
20240214,140300,82121570,5450,5450,5450,5450,8
20240214,140200,82077970,5430,5430,5430,5430,0
20240214,140100,82077970,5430,5430,5430,5430,2
20240214,140000,82067110,5450,5450,5450,5450,0
20240214,135900,82067110,5450,5450,5450,5450,21
20240214,135800,81952660,5430,5430,5430,5430,0
20240214,135700,81952660,5430,5430,5430,5430,0
20240214,135600,81952660,5430,5430,5430,5430,0
20240214,135500,81952660,5430,5430,5430,5430,0
20240214,135400,81952660,5430,5430,5430,5430,0
20240214,135300,81952660,5430,5430,5430,5430,0
20240214,135200,81952660,5430,5430,5430,5430,0
20240214,135100,81952660,5430,5430,5430,5430,0
20240214,135000,81952660,5430,5430,5430,5430,100
20240214,134900,81409660,5420,5420,5420,5420,0
20240214,134800,81409660,5420,5420,5420,5420,0
20240214,134700,81409660,5420,5420,5420,5420,0
20240214,134600,81409660,5420,5420,5420,5420,0
20240214,134500,81409660,5420,5440,5440,5420,570
20240214,134400,78318280,5450,5450,5450,5450,0
20240214,134300,78318280,5450,5450,5450,5450,0
20240214,134200,78318280,5450,5450,5450,5450,0
20240214,134100,78318280,5450,5450,5450,5450,0
20240214,134000,78318280,5450,5450,5450,5450,12
20240214,133900,78252880,5440,5440,5440,5440,12
20240214,133800,78187600,5440,5440,5440,5440,16
20240214,133700,78100560,5440,5440,5440,5440,0
20240214,133600,78100560,5440,5440,5440,5440,0
20240214,133500,78100560,5440,5440,5440,5440,0
20240214,133400,78100560,5440,5440,5440,5440,0
20240214,133300,78100560,5440,5440,5440,5440,0
20240214,133200,78100560,5440,5440,5440,5440,0
20240214,133100,78100560,5440,5440,5440,5440,0
20240214,133000,78100560,5440,5440,5440,5440,0
20240214,132900,78100560,5440,5440,5440,5440,0
20240214,132800,78100560,5440,5440,5440,5440,65
20240214,132700,77746960,5440,5440,5440,5440,1
20240214,132600,77741520,5450,5450,5450,5450,1
20240214,132500,77736070,5430,5430,5430,5430,0
20240214,132400,77736070,5430,5430,5430,5430,0
20240214,132300,77736070,5430,5430,5430,5430,0
20240214,132200,77736070,5430,5430,5430,5430,36
20240214,132100,77540590,5450,5450,5450,5450,2
20240214,132000,77529690,5420,5420,5420,5420,0
20240214,131900,77529690,5420,5420,5420,5420,0
20240214,131800,77529690,5420,5420,5420,5420,0
20240214,131700,77529690,5420,5420,5420,5420,0
20240214,131600,77529690,5420,5430,5430,5420,594
20240214,131500,74310170,5420,5420,5420,5420,0
20240214,131400,74310170,5420,5440,5440,5420,950
20240214,131300,69158110,5450,5450,5450,5450,0
20240214,131200,69158110,5450,5450,5450,5450,72
20240214,131100,68765710,5450,5450,5450,5450,178
20240214,131000,67795610,5450,5450,5450,5450,125
20240214,130900,67114360,5450,5450,5450,5450,0
20240214,130800,67114360,5450,5450,5450,5450,10
20240214,130700,67059860,5440,5440,5440,5440,0
20240214,130600,67059860,5440,5440,5440,5440,28
20240214,130500,66907540,5440,5440,5440,5440,16
20240214,130400,66820500,5440,5440,5440,5440,0
20240214,130300,66820500,5440,5440,5440,5440,1
20240214,130200,66815060,5450,5450,5450,5450,0
20240214,130100,66815060,5450,5450,5450,5450,0
20240214,130000,66815060,5450,5450,5450,5450,41
20240214,125900,66591610,5440,5440,5440,5440,0
20240214,125800,66591610,5440,5440,5440,5440,1
20240214,125700,66586170,5430,5430,5430,5430,0
20240214,125600,66586170,5430,5430,5430,5430,0
20240214,125500,66586170,5430,5430,5430,5430,0
20240214,125400,66586170,5430,5430,5430,5430,0
20240214,125300,66586170,5430,5450,5450,5430,349
20240214,125200,64688300,5450,5450,5450,5450,0
20240214,125100,64688300,5450,5450,5450,5450,56
20240214,125000,64383100,5450,5450,5450,5450,0
20240214,124900,64383100,5450,5440,5450,5440,71
20240214,124800,63996180,5440,5440,5440,5440,97
20240214,124700,63468500,5450,5450,5450,5450,2
20240214,124600,63457600,5440,5440,5440,5440,29
20240214,124500,63299840,5440,5440,5440,5440,0
20240214,124400,63299840,5440,5440,5440,5440,9
20240214,124300,63250880,5440,5440,5440,5440,201
20240214,124200,62157440,5440,5440,5440,5440,1
20240214,124100,62152000,5440,5440,5440,5440,0
20240214,124000,62152000,5440,5440,5440,5440,0
20240214,123900,62152000,5440,5440,5440,5440,190
20240214,123800,61118400,5430,5430,5430,5430,0
20240214,123700,61118400,5430,5430,5430,5430,0
20240214,123600,61118400,5430,5430,5430,5430,0
20240214,123500,61118400,5430,5430,5430,5430,0
20240214,123400,61118400,5430,5430,5430,5430,0
20240214,123300,61118400,5430,5430,5430,5430,26
20240214,123200,60977220,5440,5440,5440,5440,0
20240214,123100,60977220,5440,5440,5440,5440,0
20240214,123000,60977220,5440,5440,5440,5440,0
20240214,122900,60977220,5440,5440,5440,5440,0
20240214,122800,60977220,5440,5440,5440,5440,0
20240214,122700,60977220,5440,5440,5440,5440,0
20240214,122600,60977220,5440,5440,5440,5440,140
20240214,122500,60215620,5430,5430,5430,5430,0
20240214,122400,60215620,5430,5430,5430,5430,0
20240214,122300,60215620,5430,5430,5430,5430,0
20240214,122200,60215620,5430,5430,5430,5430,0
20240214,122100,60215620,5430,5430,5430,5430,0
20240214,122000,60215620,5430,5430,5430,5430,0
20240214,121900,60215620,5430,5430,5430,5430,0
20240214,121800,60215620,5430,5430,5430,5430,31
20240214,121700,60047290,5440,5440,5440,5440,65
20240214,121600,59693690,5440,5440,5440,5440,0
20240214,121500,59693690,5440,5440,5440,5440,0
20240214,121400,59693690,5440,5440,5440,5440,0
20240214,121300,59693690,5440,5440,5440,5440,0
20240214,121200,59693690,5440,5440,5440,5440,0
20240214,121100,59693690,5440,5440,5440,5440,0
20240214,121000,59693690,5440,5440,5440,5440,244
20240214,120900,58366330,5440,5440,5440,5440,0
20240214,120800,58366330,5440,5440,5440,5440,0
20240214,120700,58366330,5440,5440,5440,5440,0
20240214,120600,58366330,5440,5440,5440,5440,0
20240214,120500,58366330,5440,5440,5440,5440,0
20240214,120400,58366330,5440,5440,5440,5440,0
20240214,120300,58366330,5440,5440,5440,5440,0
20240214,120200,58366330,5440,5440,5440,5440,10
20240214,120100,58311930,5440,5440,5440,5440,0
20240214,120000,58311930,5440,5440,5440,5440,0
20240214,115900,58311930,5440,5440,5440,5440,0
20240214,115800,58311930,5440,5440,5440,5440,0
20240214,115700,58311930,5440,5440,5440,5440,0
20240214,115600,58311930,5440,5440,5440,5440,200
20240214,115500,57223930,5440,5440,5440,5440,19
20240214,115400,57120570,5440,5440,5440,5440,233
20240214,115300,55853050,5440,5440,5440,5440,0
20240214,115200,55853050,5440,5440,5440,5440,0
20240214,115100,55853050,5440,5440,5440,5440,0
20240214,115000,55853050,5440,5440,5440,5440,0
20240214,114900,55853050,5440,5440,5440,5440,138
20240214,114800,55102330,5430,5430,5430,5430,0
20240214,114700,55102330,5430,5430,5430,5430,0
20240214,114600,55102330,5430,5430,5430,5430,0
20240214,114500,55102330,5430,5430,5430,5430,0
20240214,114400,55102330,5430,5430,5430,5430,200
20240214,114300,54016330,5450,5450,5450,5450,0
20240214,114200,54016330,5450,5450,5450,5450,0
20240214,114100,54016330,5450,5450,5450,5450,0
20240214,114000,54016330,5450,5450,5450,5450,0
20240214,113900,54016330,5450,5450,5450,5450,0
20240214,113800,54016330,5450,5450,5450,5450,0
20240214,113700,54016330,5450,5450,5450,5450,0
20240214,113600,54016330,5450,5450,5450,5450,0
20240214,113500,54016330,5450,5450,5450,5450,100
20240214,113400,53471330,5450,5450,5450,5450,0
20240214,113300,53471330,5450,5450,5450,5450,73
20240214,113200,53073480,5450,5450,5450,5450,20
20240214,113100,52964480,5450,5440,5450,5440,1133
20240214,113000,46798520,5430,5430,5430,5430,357
20240214,112900,44860010,5430,5430,5430,5430,89
20240214,112800,44376740,5430,5430,5430,5430,7
20240214,112700,44338730,5430,5430,5430,5430,270
20240214,112600,42872630,5430,5430,5430,5430,77
20240214,112500,42454520,5430,5430,5430,5430,0
20240214,112400,42454520,5430,5430,5430,5430,150
20240214,112300,41640020,5430,5430,5430,5430,500
20240214,112200,38925020,5430,5430,5430,5430,0
20240214,112100,38925020,5430,5430,5430,5430,0
20240214,112000,38925020,5430,5430,5430,5430,0
20240214,111900,38925020,5430,5430,5430,5430,21
20240214,111800,38810990,5430,5430,5430,5430,18
20240214,111700,38713250,5430,5430,5430,5430,279
20240214,111600,37198280,5430,5430,5430,5430,84
20240214,111500,36742160,5430,5430,5430,5430,45
20240214,111400,36497810,5420,5420,5420,5420,0
20240214,111300,36497810,5420,5420,5420,5420,1
20240214,111200,36492390,5420,5420,5420,5420,0
20240214,111100,36492390,5420,5420,5420,5420,0
20240214,111000,36492390,5420,5420,5420,5420,0
20240214,110900,36492390,5420,5420,5420,5420,0
20240214,110800,36492390,5420,5420,5420,5420,0
20240214,110700,36492390,5420,5420,5420,5420,0
20240214,110600,36492390,5420,5430,5430,5420,262
20240214,110500,35071120,5430,5430,5430,5430,119
20240214,110400,34424950,5430,5430,5430,5430,0
20240214,110300,34424950,5430,5430,5430,5430,0
20240214,110200,34424950,5430,5420,5430,5420,95
20240214,110100,33909130,5430,5430,5430,5430,0
20240214,110000,33909130,5430,5430,5430,5430,60
20240214,105900,33583330,5430,5430,5430,5430,0
20240214,105800,33583330,5430,5430,5430,5430,20
20240214,105700,33474730,5430,5430,5430,5430,10
20240214,105600,33420430,5430,5430,5430,5430,0
20240214,105500,33420430,5430,5430,5430,5430,6
20240214,105400,33387850,5430,5430,5430,5430,100
20240214,105300,32844850,5430,5430,5430,5430,1
20240214,105200,32839420,5430,5430,5430,5430,0
20240214,105100,32839420,5430,5430,5430,5430,0
20240214,105000,32839420,5430,5430,5430,5430,0
20240214,104900,32839420,5430,5430,5430,5430,8
20240214,104800,32795980,5430,5440,5440,5430,73
20240214,104700,32398960,5440,5440,5440,5440,0
20240214,104600,32398960,5440,5440,5440,5440,2
20240214,104500,32388080,5440,5440,5440,5440,0
20240214,104400,32388080,5440,5440,5440,5440,260
20240214,104300,30973680,5450,5450,5450,5450,2
20240214,104200,30962780,5450,5450,5450,5450,0
20240214,104100,30962780,5450,5450,5450,5450,0
20240214,104000,30962780,5450,5450,5450,5450,0
20240214,103900,30962780,5450,5450,5450,5450,1
20240214,103800,30957330,5450,5450,5450,5450,0
20240214,103700,30957330,5450,5450,5450,5450,0
20240214,103600,30957330,5450,5450,5450,5450,0
20240214,103500,30957330,5450,5450,5450,5450,92
20240214,103400,30455930,5440,5430,5440,5430,24
20240214,103300,30325390,5440,5440,5440,5440,0
20240214,103200,30325390,5440,5440,5440,5440,5
20240214,103100,30298190,5440,5440,5440,5440,1
20240214,103000,30292750,5430,5430,5430,5430,0
20240214,102900,30292750,5430,5430,5430,5430,0
20240214,102800,30292750,5430,5430,5430,5430,630
20240214,102700,26871850,5430,5430,5430,5430,1
20240214,102600,26866420,5430,5430,5430,5430,221
20240214,102500,25666390,5430,5430,5430,5430,1001
20240214,102400,20230960,5420,5420,5420,5420,0
20240214,102300,20230960,5420,5420,5420,5420,0
20240214,102200,20230960,5420,5420,5420,5420,0
20240214,102100,20230960,5420,5420,5420,5420,19
20240214,102000,20127980,5420,5420,5420,5420,210
20240214,101900,18989780,5410,5410,5410,5410,13
20240214,101800,18919450,5410,5410,5410,5410,0
20240214,101700,18919450,5410,5410,5410,5410,0
20240214,101600,18919450,5410,5410,5410,5410,0
20240214,101500,18919450,5410,5410,5410,5410,0
20240214,101400,18919450,5410,5410,5410,5410,8
20240214,101300,18876170,5410,5410,5410,5410,60
20240214,101200,18551570,5410,5410,5410,5410,0
20240214,101100,18551570,5410,5410,5410,5410,0
20240214,101000,18551570,5410,5410,5410,5410,0
20240214,100900,18551570,5410,5410,5410,5410,0
20240214,100800,18551570,5410,5400,5410,5400,221
20240214,100700,17358080,5410,5410,5410,5410,0
20240214,100600,17358080,5410,5410,5410,5410,0
20240214,100500,17358080,5410,5410,5410,5410,0
20240214,100400,17358080,5410,5410,5410,5410,0
20240214,100300,17358080,5410,5410,5410,5410,210
20240214,100200,16221980,5410,5410,5410,5410,0
20240214,100100,16221980,5410,5410,5410,5410,0
20240214,100000,16221980,5410,5410,5410,5410,140
20240214,095900,15464580,5400,5400,5400,5400,10
20240214,095800,15410580,5400,5400,5400,5400,15
20240214,095700,15329580,5400,5400,5400,5400,0
20240214,095600,15329580,5400,5400,5400,5400,0
20240214,095500,15329580,5400,5400,5400,5400,76
20240214,095400,14919180,5380,5380,5380,5380,0
20240214,095300,14919180,5380,5380,5380,5380,2
20240214,095200,14908420,5380,5380,5380,5380,0
20240214,095100,14908420,5380,5380,5380,5380,0
20240214,095000,14908420,5380,5380,5380,5380,0
20240214,094900,14908420,5380,5380,5380,5380,0
20240214,094800,14908420,5380,5380,5380,5380,0
20240214,094700,14908420,5380,5380,5380,5380,0
20240214,094600,14908420,5380,5380,5380,5380,0
20240214,094500,14908420,5380,5380,5380,5380,0
20240214,094400,14908420,5380,5380,5380,5380,0
20240214,094300,14908420,5380,5380,5380,5380,0
20240214,094200,14908420,5380,5380,5380,5380,0
20240214,094100,14908420,5380,5380,5380,5380,0
20240214,094000,14908420,5380,5380,5380,5380,1
20240214,093900,14903040,5400,5400,5400,5400,50
20240214,093800,14633040,5400,5390,5400,5390,26
20240214,093700,14492890,5390,5390,5390,5390,0
20240214,093600,14492890,5390,5390,5390,5390,10
20240214,093500,14438990,5390,5390,5390,5390,0
20240214,093400,14438990,5390,5390,5390,5390,0
20240214,093300,14438990,5390,5390,5390,5390,10
20240214,093200,14385090,5390,5390,5390,5390,0
20240214,093100,14385090,5390,5390,5390,5390,0
20240214,093000,14385090,5390,5390,5390,5390,0
20240214,092900,14385090,5390,5390,5390,5390,10
20240214,092800,14331190,5390,5390,5390,5390,1
20240214,092700,14325800,5390,5390,5390,5390,49
20240214,092600,14061690,5400,5380,5400,5380,304
20240214,092500,12424660,5380,5380,5380,5380,388
20240214,092400,10337220,5380,5380,5380,5380,0
20240214,092300,10337220,5380,5380,5380,5380,20
20240214,092200,10229620,5390,5390,5390,5390,233
20240214,092100,8973750,5380,5380,5380,5380,1
20240214,092000,8968370,5390,5380,5390,5380,245
20240214,091900,7648600,5380,5380,5380,5380,22
20240214,091800,7530240,5370,5370,5370,5370,100
20240214,091700,6993240,5370,5370,5370,5370,0
20240214,091600,6993240,5370,5370,5370,5370,1
20240214,091500,6987870,5370,5370,5370,5370,0
20240214,091400,6987870,5370,5370,5370,5370,2
20240214,091300,6977130,5370,5370,5370,5370,15
20240214,091200,6896580,5370,5360,5370,5360,200
20240214,091100,5823580,5360,5360,5360,5360,0
20240214,091000,5823580,5360,5360,5360,5360,0
20240214,090900,5823580,5360,5360,5360,5360,0
20240214,090800,5823580,5360,5360,5360,5360,400
20240214,090700,3679580,5360,5360,5360,5360,0
20240214,090600,3679580,5360,5360,5360,5360,0
20240214,090500,3679580,5360,5360,5360,5360,8
20240214,090400,3636700,5380,5380,5380,5380,0
20240214,090300,3636700,5380,5380,5380,5380,4
20240214,090200,3615180,5340,5340,5340,5340,0
20240214,090100,3615180,5340,5340,5340,5340,0
20240214,090000,3615180,5340,5340,5340,5340,677