stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195000,153826000,5540,5540,5540,5540,443
20240215,194900,153826000,5540,5540,5540,5540,0
20240215,194800,153826000,5540,5540,5540,5540,0
20240215,194700,153826000,5540,5540,5540,5540,0
20240215,194600,153826000,5540,5540,5540,5540,0
20240215,194500,153826000,5540,5540,5540,5540,0
20240215,194400,153826000,5540,5540,5540,5540,0
20240215,194300,153826000,5540,5540,5540,5540,0
20240215,194200,153826000,5540,5540,5540,5540,0
20240215,194100,153826000,5540,5540,5540,5540,0
20240215,194000,153826000,5540,5540,5540,5540,0
20240215,193900,153826000,5540,5540,5540,5540,0
20240215,193800,153826000,5540,5540,5540,5540,0
20240215,193700,153826000,5540,5540,5540,5540,0
20240215,193600,153826000,5540,5540,5540,5540,0
20240215,193500,153826000,5540,5540,5540,5540,0
20240215,193400,153826000,5540,5540,5540,5540,0
20240215,193300,153826000,5540,5540,5540,5540,0
20240215,193200,153826000,5540,5540,5540,5540,0
20240215,193100,153826000,5540,5540,5540,5540,0
20240215,193000,153826000,5540,5540,5540,5540,0
20240215,192900,153826000,5540,5540,5540,5540,0
20240215,192800,153826000,5540,5540,5540,5540,0
20240215,192700,153826000,5540,5540,5540,5540,0
20240215,192600,153826000,5540,5540,5540,5540,0
20240215,192500,153826000,5540,5540,5540,5540,0
20240215,192400,153826000,5540,5540,5540,5540,0
20240215,192300,153826000,5540,5540,5540,5540,0
20240215,192200,153826000,5540,5540,5540,5540,0
20240215,192100,153826000,5540,5540,5540,5540,0
20240215,192000,153826000,5540,5540,5540,5540,443
20240215,191900,153826000,5540,5540,5540,5540,0
20240215,191800,153826000,5540,5540,5540,5540,0
20240215,191700,153826000,5540,5540,5540,5540,0
20240215,191600,153826000,5540,5540,5540,5540,0
20240215,191500,153826000,5540,5540,5540,5540,0
20240215,191400,153826000,5540,5540,5540,5540,0
20240215,191300,153826000,5540,5540,5540,5540,0
20240215,191200,153826000,5540,5540,5540,5540,0
20240215,191100,153826000,5540,5540,5540,5540,0
20240215,191000,153826000,5540,5540,5540,5540,0
20240215,190900,153826000,5540,5540,5540,5540,0
20240215,190800,153826000,5540,5540,5540,5540,0
20240215,190700,153826000,5540,5540,5540,5540,0
20240215,190600,153826000,5540,5540,5540,5540,0
20240215,190500,153826000,5540,5540,5540,5540,0
20240215,190400,153826000,5540,5540,5540,5540,0
20240215,190300,153826000,5540,5540,5540,5540,0
20240215,190200,153826000,5540,5540,5540,5540,0
20240215,190100,153826000,5540,5540,5540,5540,0
20240215,190000,153826000,5540,5540,5540,5540,0
20240215,185900,153826000,5540,5540,5540,5540,0
20240215,185800,153826000,5540,5540,5540,5540,0
20240215,185700,153826000,5540,5540,5540,5540,0
20240215,185600,153826000,5540,5540,5540,5540,0
20240215,185500,153826000,5540,5540,5540,5540,0
20240215,185400,153826000,5540,5540,5540,5540,0
20240215,185300,153826000,5540,5540,5540,5540,0
20240215,185200,153826000,5540,5540,5540,5540,0
20240215,185100,153826000,5540,5540,5540,5540,0
20240215,185000,153826000,5540,5540,5540,5540,443
20240215,184900,153826000,5540,5540,5540,5540,0
20240215,184800,153826000,5540,5540,5540,5540,0
20240215,184700,153826000,5540,5540,5540,5540,0
20240215,184600,153826000,5540,5540,5540,5540,0
20240215,184500,153826000,5540,5540,5540,5540,0
20240215,184400,153826000,5540,5540,5540,5540,0
20240215,184300,153826000,5540,5540,5540,5540,0
20240215,184200,153826000,5540,5540,5540,5540,0
20240215,184100,153826000,5540,5540,5540,5540,0
20240215,184000,153826000,5540,5540,5540,5540,0
20240215,183900,153826000,5540,5540,5540,5540,0
20240215,183800,153826000,5540,5540,5540,5540,0
20240215,183700,153826000,5540,5540,5540,5540,0
20240215,183600,153826000,5540,5540,5540,5540,0
20240215,183500,153826000,5540,5540,5540,5540,0
20240215,183400,153826000,5540,5540,5540,5540,0
20240215,183300,153826000,5540,5540,5540,5540,0
20240215,183200,153826000,5540,5540,5540,5540,0
20240215,183100,153826000,5540,5540,5540,5540,0
20240215,183000,153826000,5540,5540,5540,5540,0
20240215,182900,153826000,5540,5540,5540,5540,0
20240215,182800,153826000,5540,5540,5540,5540,0
20240215,182700,153826000,5540,5540,5540,5540,0
20240215,182600,153826000,5540,5540,5540,5540,0
20240215,182500,153826000,5540,5540,5540,5540,0
20240215,182400,153826000,5540,5540,5540,5540,0
20240215,182300,153826000,5540,5540,5540,5540,0
20240215,182200,153826000,5540,5540,5540,5540,0
20240215,182100,153826000,5540,5540,5540,5540,0
20240215,182000,153826000,5540,5540,5540,5540,443
20240215,181900,153826000,5540,5540,5540,5540,0
20240215,181800,153826000,5540,5540,5540,5540,0
20240215,181700,153826000,5540,5540,5540,5540,0
20240215,181600,153826000,5540,5540,5540,5540,0
20240215,181500,153826000,5540,5540,5540,5540,0
20240215,181400,153826000,5540,5540,5540,5540,0
20240215,181300,153826000,5540,5540,5540,5540,0
20240215,181200,153826000,5540,5540,5540,5540,0
20240215,181100,153826000,5540,5540,5540,5540,0
20240215,181000,153826000,5540,5540,5540,5540,0
20240215,180900,153826000,5540,5540,5540,5540,0
20240215,180800,153826000,5540,5540,5540,5540,0
20240215,180700,153826000,5540,5540,5540,5540,0
20240215,180600,153826000,5540,5540,5540,5540,0
20240215,180500,153826000,5540,5540,5540,5540,0
20240215,180400,153826000,5540,5540,5540,5540,0
20240215,180300,153826000,5540,5540,5540,5540,0
20240215,180200,153826000,5540,5540,5540,5540,0
20240215,180100,153826000,5540,5540,5540,5540,0
20240215,180000,153826000,5540,5540,5540,5540,0
20240215,175900,153826000,5540,5540,5540,5540,0
20240215,175800,153826000,5540,5540,5540,5540,0
20240215,175700,153826000,5540,5540,5540,5540,0
20240215,175600,153826000,5540,5540,5540,5540,0
20240215,175500,153826000,5540,5540,5540,5540,0
20240215,175400,153826000,5540,5540,5540,5540,0
20240215,175300,153826000,5540,5540,5540,5540,0
20240215,175200,153826000,5540,5540,5540,5540,0
20240215,175100,153826000,5540,5540,5540,5540,0
20240215,175000,153826000,5540,5540,5540,5540,443
20240215,174900,153826000,5540,5540,5540,5540,0
20240215,174800,153826000,5540,5540,5540,5540,0
20240215,174700,153826000,5540,5540,5540,5540,0
20240215,174600,153826000,5540,5540,5540,5540,0
20240215,174500,153826000,5540,5540,5540,5540,0
20240215,174400,153826000,5540,5540,5540,5540,0
20240215,174300,153826000,5540,5540,5540,5540,0
20240215,174200,153826000,5540,5540,5540,5540,0
20240215,174100,153826000,5540,5540,5540,5540,0
20240215,174000,153826000,5540,5540,5540,5540,0
20240215,173900,153826000,5540,5540,5540,5540,0
20240215,173800,153826000,5540,5540,5540,5540,0
20240215,173700,153826000,5540,5540,5540,5540,0
20240215,173600,153826000,5540,5540,5540,5540,0
20240215,173500,153826000,5540,5540,5540,5540,0
20240215,173400,153826000,5540,5540,5540,5540,0
20240215,173300,153826000,5540,5540,5540,5540,0
20240215,173200,153826000,5540,5540,5540,5540,0
20240215,173100,153826000,5540,5540,5540,5540,0
20240215,173000,153826000,5540,5540,5540,5540,0
20240215,172900,153826000,5540,5540,5540,5540,0
20240215,172800,153826000,5540,5540,5540,5540,0
20240215,172700,153826000,5540,5540,5540,5540,0
20240215,172600,153826000,5540,5540,5540,5540,0
20240215,172500,153826000,5540,5540,5540,5540,0
20240215,172400,153826000,5540,5540,5540,5540,0
20240215,172300,153826000,5540,5540,5540,5540,0
20240215,172200,153826000,5540,5540,5540,5540,0
20240215,172100,153826000,5540,5540,5540,5540,0
20240215,172000,153826000,5540,5540,5540,5540,443
20240215,171900,153826000,5540,5540,5540,5540,0
20240215,171800,153826000,5540,5540,5540,5540,0
20240215,171700,153826000,5540,5540,5540,5540,0
20240215,171600,153826000,5540,5540,5540,5540,0
20240215,171500,153826000,5540,5540,5540,5540,0
20240215,171400,153826000,5540,5540,5540,5540,0
20240215,171300,153826000,5540,5540,5540,5540,0
20240215,171200,153826000,5540,5540,5540,5540,0
20240215,171100,153826000,5540,5540,5540,5540,0
20240215,171000,153826000,5540,5540,5540,5540,0
20240215,170900,153826000,5540,5540,5540,5540,0
20240215,170800,153826000,5540,5540,5540,5540,0
20240215,170700,153826000,5540,5540,5540,5540,0
20240215,170600,153826000,5540,5540,5540,5540,0
20240215,170500,153826000,5540,5540,5540,5540,0
20240215,170400,153826000,5540,5540,5540,5540,0
20240215,170300,153826000,5540,5540,5540,5540,0
20240215,170200,153826000,5540,5540,5540,5540,0
20240215,170100,153826000,5540,5540,5540,5540,0
20240215,170000,153826000,5540,5540,5540,5540,0
20240215,165900,153826000,5540,5540,5540,5540,0
20240215,165800,153826000,5540,5540,5540,5540,0
20240215,165700,153826000,5540,5540,5540,5540,0
20240215,165600,153826000,5540,5540,5540,5540,0
20240215,165500,153826000,5540,5540,5540,5540,0
20240215,165400,153826000,5540,5540,5540,5540,0
20240215,165300,153826000,5540,5540,5540,5540,0
20240215,165200,153826000,5540,5540,5540,5540,0
20240215,165100,153826000,5540,5540,5540,5540,0
20240215,165000,153826000,5540,5540,5540,5540,443
20240215,164900,153826000,5540,5540,5540,5540,0
20240215,164800,153826000,5540,5540,5540,5540,0
20240215,164700,153826000,5540,5540,5540,5540,0
20240215,164600,153826000,5540,5540,5540,5540,0
20240215,164500,153826000,5540,5540,5540,5540,0
20240215,164400,153826000,5540,5540,5540,5540,0
20240215,164300,153826000,5540,5540,5540,5540,0
20240215,164200,153826000,5540,5540,5540,5540,0
20240215,164100,153826000,5540,5540,5540,5540,0
20240215,164000,153826000,5540,5540,5540,5540,0
20240215,163900,153826000,5540,5540,5540,5540,0
20240215,163800,153826000,5540,5540,5540,5540,0
20240215,163700,153826000,5540,5540,5540,5540,0
20240215,163600,153826000,5540,5540,5540,5540,0
20240215,163500,153826000,5540,5540,5540,5540,0
20240215,163400,153826000,5540,5540,5540,5540,0
20240215,163300,153826000,5540,5540,5540,5540,0
20240215,163200,153826000,5540,5540,5540,5540,0
20240215,163100,153826000,5540,5540,5540,5540,0
20240215,163000,153826000,5540,5540,5540,5540,0
20240215,162900,153826000,5540,5540,5540,5540,0
20240215,162800,153826000,5540,5540,5540,5540,0
20240215,162700,153826000,5540,5540,5540,5540,0
20240215,162600,153826000,5540,5540,5540,5540,0
20240215,162500,153826000,5540,5540,5540,5540,0
20240215,162400,153826000,5540,5540,5540,5540,0
20240215,162300,153826000,5540,5540,5540,5540,0
20240215,162200,153826000,5540,5540,5540,5540,0
20240215,162100,153826000,5540,5540,5540,5540,0
20240215,162000,153826000,5540,5540,5540,5540,443
20240215,161900,153826000,5540,5540,5540,5540,0
20240215,161800,153826000,5540,5540,5540,5540,0
20240215,161700,153826000,5540,5540,5540,5540,0
20240215,161600,153826000,5540,5540,5540,5540,0
20240215,161500,153826000,5540,5540,5540,5540,0
20240215,161400,153826000,5540,5540,5540,5540,0
20240215,161300,153826000,5540,5540,5540,5540,0
20240215,161200,153826000,5540,5540,5540,5540,0
20240215,161100,153826000,5540,5540,5540,5540,0
20240215,161000,153826000,5540,5540,5540,5540,0
20240215,160900,153826000,5540,5540,5540,5540,0
20240215,160800,153826000,5540,5540,5540,5540,0
20240215,160700,153826000,5540,5540,5540,5540,0
20240215,160600,153826000,5540,5540,5540,5540,0
20240215,160500,153826000,5540,5540,5540,5540,0
20240215,160400,153826000,5540,5540,5540,5540,0
20240215,160300,153826000,5540,5540,5540,5540,0
20240215,160200,153826000,5540,5540,5540,5540,0
20240215,160100,153826000,5540,5540,5540,5540,0
20240215,160000,153826000,5540,5540,5540,5540,0
20240215,155900,153826000,5540,5540,5540,5540,0
20240215,155800,153826000,5540,5540,5540,5540,0
20240215,155700,153826000,5540,5540,5540,5540,0
20240215,155600,153826000,5540,5540,5540,5540,0
20240215,155500,153826000,5540,5540,5540,5540,0
20240215,155400,153826000,5540,5540,5540,5540,0
20240215,155300,153826000,5540,5540,5540,5540,0
20240215,155200,153826000,5540,5540,5540,5540,0
20240215,155100,153826000,5540,5540,5540,5540,0
20240215,155000,153826000,5540,5540,5540,5540,443
20240215,154900,153826000,5540,5540,5540,5540,0
20240215,154800,153826000,5540,5540,5540,5540,0
20240215,154700,153826000,5540,5540,5540,5540,0
20240215,154600,153826000,5540,5540,5540,5540,0
20240215,154500,153826000,5540,5540,5540,5540,0
20240215,154400,153826000,5540,5540,5540,5540,0
20240215,154300,153826000,5540,5540,5540,5540,0
20240215,154200,153826000,5540,5540,5540,5540,0
20240215,154100,153826000,5540,5540,5540,5540,0
20240215,154000,153826000,5540,5540,5540,5540,0
20240215,153900,153826000,5540,5540,5540,5540,0
20240215,153800,153826000,5540,5540,5540,5540,0
20240215,153700,153826000,5540,5540,5540,5540,0
20240215,153600,153826000,5540,5540,5540,5540,0
20240215,153500,153826000,5540,5540,5540,5540,0
20240215,153400,153826000,5540,5540,5540,5540,0
20240215,153300,153826000,5540,5540,5540,5540,0
20240215,153200,153826000,5540,5540,5540,5540,0
20240215,153100,153826000,5540,5540,5540,5540,0
20240215,153000,153826000,5540,5540,5540,5540,443
20240215,152900,151371780,5540,5540,5540,5540,0
20240215,152800,151371780,5540,5540,5540,5540,0
20240215,152700,151371780,5540,5540,5540,5540,0
20240215,152600,151371780,5540,5540,5540,5540,0
20240215,152500,151371780,5540,5540,5540,5540,0
20240215,152400,151371780,5540,5540,5540,5540,0
20240215,152300,151371780,5540,5540,5540,5540,0
20240215,152200,151371780,5540,5540,5540,5540,0
20240215,152100,151371780,5540,5540,5540,5540,0
20240215,152000,151371780,5540,5540,5540,5540,0
20240215,151900,151371780,5540,5530,5540,5530,11
20240215,151800,151310940,5510,5510,5510,5510,0
20240215,151700,151310940,5510,5510,5510,5510,300
20240215,151600,149657940,5530,5520,5530,5520,2533
20240215,151500,135650460,5530,5530,5530,5530,343
20240215,151400,133753670,5530,5540,5540,5530,42
20240215,151300,133521010,5530,5510,5530,5510,81
20240215,151200,133073280,5510,5520,5540,5510,654
20240215,151100,129456050,5510,5510,5510,5500,458
20240215,151000,126933260,5520,5520,5520,5520,3
20240215,150900,126916700,5520,5520,5520,5520,0
20240215,150800,126916700,5520,5520,5520,5520,1
20240215,150700,126911180,5500,5500,5500,5500,0
20240215,150600,126911180,5500,5500,5500,5500,4
20240215,150500,126889180,5500,5510,5510,5500,70
20240215,150400,126503560,5520,5520,5520,5520,1
20240215,150300,126498040,5510,5510,5530,5510,2661
20240215,150200,111808470,5510,5510,5510,5510,598
20240215,150100,108513490,5500,5500,5500,5500,119
20240215,150000,107858990,5500,5500,5500,5500,550
20240215,145900,104833990,5500,5500,5500,5500,120
20240215,145800,104173990,5500,5490,5500,5490,61
20240215,145700,103838500,5490,5490,5490,5490,0
20240215,145600,103838500,5490,5490,5490,5490,468
20240215,145500,101269180,5480,5480,5480,5480,0
20240215,145400,101269180,5480,5480,5480,5480,1
20240215,145300,101263700,5490,5490,5490,5490,0
20240215,145200,101263700,5490,5490,5490,5490,0
20240215,145100,101263700,5490,5490,5490,5490,153
20240215,145000,100423730,5490,5490,5490,5490,0
20240215,144900,100423730,5490,5490,5490,5490,0
20240215,144800,100423730,5490,5490,5490,5490,0
20240215,144700,100423730,5490,5490,5490,5490,10
20240215,144600,100368830,5500,5500,5500,5500,0
20240215,144500,100368830,5500,5490,5500,5490,19
20240215,144400,100264340,5480,5480,5480,5480,0
20240215,144300,100264340,5480,5480,5480,5480,0
20240215,144200,100264340,5480,5480,5480,5480,0
20240215,144100,100264340,5480,5480,5480,5480,0
20240215,144000,100264340,5480,5480,5480,5480,0
20240215,143900,100264340,5480,5480,5480,5480,1
20240215,143800,100258860,5490,5490,5490,5490,0
20240215,143700,100258860,5490,5490,5490,5490,0
20240215,143600,100258860,5490,5490,5490,5490,0
20240215,143500,100258860,5490,5490,5490,5490,0
20240215,143400,100258860,5490,5480,5490,5480,643
20240215,143300,96730220,5490,5500,5500,5490,415
20240215,143200,94448870,5500,5500,5500,5500,0
20240215,143100,94448870,5500,5500,5500,5500,0
20240215,143000,94448870,5500,5500,5500,5500,0
20240215,142900,94448870,5500,5500,5500,5500,50
20240215,142800,94173870,5500,5500,5500,5500,0
20240215,142700,94173870,5500,5500,5500,5500,0
20240215,142600,94173870,5500,5500,5500,5500,0
20240215,142500,94173870,5500,5500,5500,5500,7
20240215,142400,94135370,5480,5480,5480,5480,0
20240215,142300,94135370,5480,5480,5480,5480,0
20240215,142200,94135370,5480,5480,5480,5480,0
20240215,142100,94135370,5480,5480,5480,5480,0
20240215,142000,94135370,5480,5480,5480,5480,0
20240215,141900,94135370,5480,5480,5480,5480,0
20240215,141800,94135370,5480,5500,5510,5480,492
20240215,141700,91429210,5500,5500,5500,5500,0
20240215,141600,91429210,5500,5480,5500,5480,500
20240215,141500,88681730,5480,5480,5480,5480,11
20240215,141400,88621450,5480,5480,5480,5480,0
20240215,141300,88621450,5480,5480,5480,5480,0
20240215,141200,88621450,5480,5480,5480,5480,0
20240215,141100,88621450,5480,5480,5480,5480,60
20240215,141000,88292650,5480,5480,5480,5480,0
20240215,140900,88292650,5480,5480,5480,5480,10
20240215,140800,88237850,5470,5470,5470,5470,2
20240215,140700,88226910,5480,5480,5480,5480,4
20240215,140600,88204990,5470,5470,5470,5470,0
20240215,140500,88204990,5470,5470,5470,5470,0
20240215,140400,88204990,5470,5470,5470,5470,0
20240215,140300,88204990,5470,5470,5470,5470,0
20240215,140200,88204990,5470,5470,5470,5470,0
20240215,140100,88204990,5470,5470,5470,5470,0
20240215,140000,88204990,5470,5470,5470,5470,0
20240215,135900,88204990,5470,5480,5480,5470,30
20240215,135800,88040600,5480,5480,5480,5480,0
20240215,135700,88040600,5480,5480,5480,5480,0
20240215,135600,88040600,5480,5480,5480,5480,21
20240215,135500,87925520,5480,5480,5480,5480,0
20240215,135400,87925520,5480,5480,5480,5480,0
20240215,135300,87925520,5480,5480,5480,5480,0
20240215,135200,87925520,5480,5480,5480,5480,0
20240215,135100,87925520,5480,5480,5480,5480,0
20240215,135000,87925520,5480,5480,5480,5480,3
20240215,134900,87909080,5460,5460,5460,5460,0
20240215,134800,87909080,5460,5460,5460,5460,0
20240215,134700,87909080,5460,5460,5460,5460,0
20240215,134600,87909080,5460,5460,5460,5460,0
20240215,134500,87909080,5460,5460,5460,5460,0
20240215,134400,87909080,5460,5460,5460,5460,0
20240215,134300,87909080,5460,5460,5460,5460,0
20240215,134200,87909080,5460,5460,5460,5460,0
20240215,134100,87909080,5460,5460,5460,5460,0
20240215,134000,87909080,5460,5460,5460,5460,0
20240215,133900,87909080,5460,5460,5460,5460,0
20240215,133800,87909080,5460,5460,5460,5460,0
20240215,133700,87909080,5460,5460,5460,5460,0
20240215,133600,87909080,5460,5460,5460,5460,0
20240215,133500,87909080,5460,5460,5460,5460,10
20240215,133400,87854480,5450,5450,5450,5450,10
20240215,133300,87799980,5450,5450,5450,5450,634
20240215,133200,84344680,5450,5450,5450,5450,593
20240215,133100,81112830,5450,5450,5450,5450,0
20240215,133000,81112830,5450,5450,5450,5450,465
20240215,132900,78578580,5450,5460,5460,5450,328
20240215,132800,76789680,5460,5460,5460,5460,321
20240215,132700,75037020,5460,5460,5460,5460,0
20240215,132600,75037020,5460,5460,5460,5460,0
20240215,132500,75037020,5460,5460,5460,5460,0
20240215,132400,75037020,5460,5460,5460,5460,35
20240215,132300,74845920,5460,5460,5460,5460,0
20240215,132200,74845920,5460,5470,5470,5460,674
20240215,132100,71162780,5470,5470,5470,5470,0
20240215,132000,71162780,5470,5470,5470,5470,0
20240215,131900,71162780,5470,5470,5480,5470,531
20240215,131800,68257860,5470,5470,5470,5470,0
20240215,131700,68257860,5470,5470,5470,5470,0
20240215,131600,68257860,5470,5470,5470,5470,0
20240215,131500,68257860,5470,5470,5470,5470,551
20240215,131400,65243890,5470,5470,5470,5470,0
20240215,131300,65243890,5470,5470,5470,5470,0
20240215,131200,65243890,5470,5470,5470,5470,0
20240215,131100,65243890,5470,5470,5470,5470,0
20240215,131000,65243890,5470,5470,5470,5470,0
20240215,130900,65243890,5470,5470,5470,5470,0
20240215,130800,65243890,5470,5470,5470,5470,2
20240215,130700,65232950,5470,5470,5470,5470,18
20240215,130600,65134490,5480,5480,5480,5480,0
20240215,130500,65134490,5480,5480,5480,5480,0
20240215,130400,65134490,5480,5480,5480,5480,25
20240215,130300,64997490,5470,5470,5470,5470,0
20240215,130200,64997490,5470,5470,5470,5470,0
20240215,130100,64997490,5470,5470,5470,5470,8
20240215,130000,64953730,5480,5480,5480,5480,1
20240215,125900,64948250,5470,5470,5470,5470,0
20240215,125800,64948250,5470,5470,5470,5470,10
20240215,125700,64893550,5470,5470,5470,5470,0
20240215,125600,64893550,5470,5470,5470,5470,0
20240215,125500,64893550,5470,5470,5470,5470,0
20240215,125400,64893550,5470,5470,5470,5470,0
20240215,125300,64893550,5470,5470,5470,5470,0
20240215,125200,64893550,5470,5470,5470,5470,0
20240215,125100,64893550,5470,5470,5470,5470,0
20240215,125000,64893550,5470,5470,5470,5470,0
20240215,124900,64893550,5470,5470,5470,5470,0
20240215,124800,64893550,5470,5470,5470,5470,0
20240215,124700,64893550,5470,5470,5470,5470,51
20240215,124600,64614580,5470,5470,5470,5470,0
20240215,124500,64614580,5470,5470,5470,5470,0
20240215,124400,64614580,5470,5470,5470,5470,0
20240215,124300,64614580,5470,5470,5470,5470,0
20240215,124200,64614580,5470,5470,5470,5470,0
20240215,124100,64614580,5470,5470,5470,5470,0
20240215,124000,64614580,5470,5470,5470,5470,0
20240215,123900,64614580,5470,5470,5470,5470,0
20240215,123800,64614580,5470,5470,5470,5470,0
20240215,123700,64614580,5470,5470,5470,5470,0
20240215,123600,64614580,5470,5470,5470,5470,0
20240215,123500,64614580,5470,5470,5470,5470,0
20240215,123400,64614580,5470,5470,5470,5470,0
20240215,123300,64614580,5470,5470,5470,5470,0
20240215,123200,64614580,5470,5470,5470,5470,0
20240215,123100,64614580,5470,5470,5470,5470,0
20240215,123000,64614580,5470,5470,5470,5470,0
20240215,122900,64614580,5470,5470,5470,5470,0
20240215,122800,64614580,5470,5470,5470,5470,0
20240215,122700,64614580,5470,5470,5470,5470,1
20240215,122600,64609110,5480,5480,5480,5480,0
20240215,122500,64609110,5480,5480,5480,5480,0
20240215,122400,64609110,5480,5480,5480,5480,0
20240215,122300,64609110,5480,5480,5480,5480,50
20240215,122200,64335110,5480,5480,5480,5480,0
20240215,122100,64335110,5480,5480,5480,5480,0
20240215,122000,64335110,5480,5480,5480,5470,754
20240215,121900,60206520,5480,5480,5480,5480,0
20240215,121800,60206520,5480,5480,5480,5480,0
20240215,121700,60206520,5480,5480,5480,5480,0
20240215,121600,60206520,5480,5480,5480,5480,0
20240215,121500,60206520,5480,5480,5480,5480,0
20240215,121400,60206520,5480,5480,5480,5480,0
20240215,121300,60206520,5480,5480,5480,5480,0
20240215,121200,60206520,5480,5480,5480,5480,0
20240215,121100,60206520,5480,5480,5480,5480,2
20240215,121000,60195560,5490,5490,5490,5490,0
20240215,120900,60195560,5490,5490,5490,5490,0
20240215,120800,60195560,5490,5490,5490,5490,0
20240215,120700,60195560,5490,5490,5490,5490,0
20240215,120600,60195560,5490,5490,5490,5490,0
20240215,120500,60195560,5490,5490,5490,5490,0
20240215,120400,60195560,5490,5490,5490,5490,0
20240215,120300,60195560,5490,5490,5490,5490,2
20240215,120200,60184580,5490,5490,5490,5490,0
20240215,120100,60184580,5490,5480,5490,5480,76
20240215,120000,59767590,5480,5480,5480,5480,0
20240215,115900,59767590,5480,5480,5480,5480,0
20240215,115800,59767590,5480,5480,5480,5480,2
20240215,115700,59756630,5480,5480,5480,5480,0
20240215,115600,59756630,5480,5480,5480,5480,0
20240215,115500,59756630,5480,5480,5480,5480,0
20240215,115400,59756630,5480,5480,5480,5480,0
20240215,115300,59756630,5480,5480,5480,5480,0
20240215,115200,59756630,5480,5480,5480,5480,0
20240215,115100,59756630,5480,5480,5480,5480,0
20240215,115000,59756630,5480,5490,5490,5480,905
20240215,114900,54795930,5490,5490,5490,5490,244
20240215,114800,53456370,5490,5490,5490,5490,1
20240215,114700,53450880,5490,5490,5490,5490,1
20240215,114600,53445390,5490,5490,5490,5490,3
20240215,114500,53428920,5490,5490,5490,5490,0
20240215,114400,53428920,5490,5500,5500,5490,31
20240215,114300,53258430,5480,5480,5480,5480,0
20240215,114200,53258430,5480,5480,5480,5480,0
20240215,114100,53258430,5480,5480,5480,5480,0
20240215,114000,53258430,5480,5480,5480,5480,0
20240215,113900,53258430,5480,5480,5480,5480,0
20240215,113800,53258430,5480,5480,5480,5480,0
20240215,113700,53258430,5480,5480,5480,5480,0
20240215,113600,53258430,5480,5480,5480,5480,0
20240215,113500,53258430,5480,5480,5480,5480,0
20240215,113400,53258430,5480,5480,5480,5480,0
20240215,113300,53258430,5480,5480,5480,5480,0
20240215,113200,53258430,5480,5480,5480,5480,0
20240215,113100,53258430,5480,5480,5480,5480,0
20240215,113000,53258430,5480,5480,5480,5480,0
20240215,112900,53258430,5480,5480,5480,5480,0
20240215,112800,53258430,5480,5480,5480,5480,0
20240215,112700,53258430,5480,5480,5480,5480,0
20240215,112600,53258430,5480,5480,5480,5480,0
20240215,112500,53258430,5480,5480,5480,5480,18
20240215,112400,53159790,5480,5480,5480,5480,0
20240215,112300,53159790,5480,5480,5480,5480,0
20240215,112200,53159790,5480,5480,5480,5480,183
20240215,112100,52156950,5480,5480,5480,5480,25
20240215,112000,52019950,5500,5500,5500,5500,0
20240215,111900,52019950,5500,5500,5500,5500,0
20240215,111800,52019950,5500,5500,5500,5500,0
20240215,111700,52019950,5500,5500,5500,5500,0
20240215,111600,52019950,5500,5500,5500,5500,32
20240215,111500,51843950,5500,5500,5500,5500,0
20240215,111400,51843950,5500,5500,5500,5500,0
20240215,111300,51843950,5500,5500,5500,5500,2
20240215,111200,51832950,5520,5520,5520,5520,34
20240215,111100,51645270,5520,5520,5520,5520,199
20240215,111000,50546790,5520,5520,5520,5520,62
20240215,110900,50204550,5520,5510,5520,5500,346
20240215,110800,48297300,5500,5500,5500,5500,2833
20240215,110700,32715800,5500,5500,5500,5490,283
20240215,110600,31160300,5500,5500,5500,5500,257
20240215,110500,29746800,5490,5500,5500,5490,116
20240215,110400,29109190,5490,5490,5490,5490,128
20240215,110300,28406470,5490,5490,5490,5490,21
20240215,110200,28291180,5490,5490,5490,5490,0
20240215,110100,28291180,5490,5490,5490,5490,0
20240215,110000,28291180,5490,5490,5490,5490,0
20240215,105900,28291180,5490,5490,5490,5490,0
20240215,105800,28291180,5490,5490,5490,5490,50
20240215,105700,28016680,5490,5490,5490,5490,0
20240215,105600,28016680,5490,5490,5490,5490,0
20240215,105500,28016680,5490,5490,5490,5490,0
20240215,105400,28016680,5490,5490,5490,5490,23
20240215,105300,27890410,5490,5490,5500,5490,208
20240215,105200,26747980,5490,5490,5490,5490,272
20240215,105100,25254700,5490,5490,5490,5490,26
20240215,105000,25111960,5490,5490,5490,5490,0
20240215,104900,25111960,5490,5490,5490,5490,0
20240215,104800,25111960,5490,5490,5490,5490,0
20240215,104700,25111960,5490,5490,5490,5490,0
20240215,104600,25111960,5490,5480,5490,5450,84
20240215,104500,24653630,5480,5480,5480,5480,173
20240215,104400,23705590,5480,5480,5480,5480,0
20240215,104300,23705590,5480,5480,5480,5480,26
20240215,104200,23563110,5450,5450,5450,5450,0
20240215,104100,23563110,5450,5450,5450,5450,0
20240215,104000,23563110,5450,5450,5450,5450,0
20240215,103900,23563110,5450,5460,5480,5450,336
20240215,103800,21722560,5480,5480,5480,5480,40
20240215,103700,21503360,5480,5480,5480,5480,26
20240215,103600,21360880,5480,5480,5480,5480,94
20240215,103500,20845760,5480,5480,5480,5480,0
20240215,103400,20845760,5480,5460,5480,5460,140
20240215,103300,20080230,5460,5460,5460,5460,26
20240215,103200,19938270,5450,5450,5450,5450,0
20240215,103100,19938270,5450,5450,5450,5450,0
20240215,103000,19938270,5450,5450,5450,5450,150
20240215,102900,19120770,5460,5460,5460,5460,0
20240215,102800,19120770,5460,5460,5460,5460,18
20240215,102700,19022490,5440,5440,5440,5440,0
20240215,102600,19022490,5440,5440,5440,5440,0
20240215,102500,19022490,5440,5440,5440,5440,0
20240215,102400,19022490,5440,5440,5440,5440,0
20240215,102300,19022490,5440,5440,5440,5440,0
20240215,102200,19022490,5440,5440,5440,5440,0
20240215,102100,19022490,5440,5440,5440,5440,1
20240215,102000,19017050,5450,5450,5450,5450,154
20240215,101900,18177750,5450,5450,5450,5450,0
20240215,101800,18177750,5450,5450,5450,5450,246
20240215,101700,16837050,5470,5470,5470,5470,0
20240215,101600,16837050,5470,5470,5470,5470,0
20240215,101500,16837050,5470,5470,5470,5470,0
20240215,101400,16837050,5470,5470,5470,5470,0
20240215,101300,16837050,5470,5470,5470,5470,0
20240215,101200,16837050,5470,5470,5470,5470,0
20240215,101100,16837050,5470,5470,5470,5470,0
20240215,101000,16837050,5470,5470,5470,5470,1
20240215,100900,16831580,5450,5450,5450,5450,0
20240215,100800,16831580,5450,5450,5450,5450,0
20240215,100700,16831580,5450,5450,5450,5450,0
20240215,100600,16831580,5450,5450,5450,5450,0
20240215,100500,16831580,5450,5450,5450,5450,64
20240215,100400,16482780,5450,5480,5480,5450,471
20240215,100300,13912930,5460,5460,5460,5460,0
20240215,100200,13912930,5460,5460,5460,5460,0
20240215,100100,13912930,5460,5460,5460,5460,10
20240215,100000,13858330,5460,5460,5460,5460,0
20240215,095900,13858330,5460,5460,5460,5460,9
20240215,095800,13809190,5460,5460,5460,5460,1
20240215,095700,13803730,5460,5460,5460,5460,0
20240215,095600,13803730,5460,5460,5460,5460,0
20240215,095500,13803730,5460,5460,5460,5460,0
20240215,095400,13803730,5460,5460,5460,5460,0
20240215,095300,13803730,5460,5470,5470,5460,174
20240215,095200,12853110,5470,5480,5480,5470,143
20240215,095100,12070720,5460,5460,5460,5460,0
20240215,095000,12070720,5460,5460,5460,5460,0
20240215,094900,12070720,5460,5460,5460,5460,0
20240215,094800,12070720,5460,5460,5460,5460,29
20240215,094700,11912380,5470,5470,5470,5470,0
20240215,094600,11912380,5470,5470,5470,5470,0
20240215,094500,11912380,5470,5470,5470,5470,0
20240215,094400,11912380,5470,5470,5470,5470,0
20240215,094300,11912380,5470,5470,5470,5470,0
20240215,094200,11912380,5470,5470,5470,5460,66
20240215,094100,11551370,5460,5460,5460,5460,0
20240215,094000,11551370,5460,5460,5460,5460,0
20240215,093900,11551370,5460,5460,5460,5460,0
20240215,093800,11551370,5460,5480,5480,5460,29
20240215,093700,11392950,5460,5460,5460,5460,0
20240215,093600,11392950,5460,5460,5460,5460,0
20240215,093500,11392950,5460,5460,5460,5460,100
20240215,093400,10846950,5460,5460,5460,5460,25
20240215,093300,10710450,5460,5460,5460,5460,0
20240215,093200,10710450,5460,5460,5460,5460,0
20240215,093100,10710450,5460,5460,5460,5460,26
20240215,093000,10568490,5460,5460,5460,5460,26
20240215,092900,10426530,5460,5460,5460,5460,6
20240215,092800,10393770,5460,5460,5460,5460,0
20240215,092700,10393770,5460,5460,5460,5460,0
20240215,092600,10393770,5460,5460,5460,5460,10
20240215,092500,10339170,5460,5460,5460,5460,20
20240215,092400,10229970,5460,5460,5460,5460,264
20240215,092300,8788530,5460,5460,5460,5460,0
20240215,092200,8788530,5460,5480,5490,5460,599
20240215,092100,5505630,5480,5480,5480,5480,0
20240215,092000,5505630,5480,5480,5480,5480,0
20240215,091900,5505630,5480,5480,5480,5480,0
20240215,091800,5505630,5480,5480,5480,5480,10
20240215,091700,5450830,5480,5480,5480,5480,0
20240215,091600,5450830,5480,5480,5480,5480,0
20240215,091500,5450830,5480,5480,5480,5480,0
20240215,091400,5450830,5480,5480,5480,5480,0
20240215,091300,5450830,5480,5480,5480,5480,0
20240215,091200,5450830,5480,5480,5480,5480,0
20240215,091100,5450830,5480,5480,5480,5480,0
20240215,091000,5450830,5480,5480,5480,5480,50
20240215,090900,5176830,5460,5460,5460,5460,10
20240215,090800,5122230,5460,5460,5460,5460,11
20240215,090700,5062170,5460,5460,5460,5460,263
20240215,090600,3626190,5460,5460,5460,5460,500
20240215,090500,896190,5480,5480,5480,5480,23
20240215,090400,770150,5470,5470,5470,5470,0
20240215,090300,770150,5470,5470,5480,5470,21
20240215,090200,655200,5460,5460,5460,5460,0
20240215,090100,655200,5460,5460,5460,5460,67
20240215,090000,289380,5460,5460,5460,5460,53