stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194500,146571575,5150,5150,5150,5150,248
20240213,194400,146571575,5150,5150,5150,5150,0
20240213,194300,146571575,5150,5150,5150,5150,0
20240213,194200,146571575,5150,5150,5150,5150,0
20240213,194100,146571575,5150,5150,5150,5150,0
20240213,194000,146571575,5150,5150,5150,5150,0
20240213,193900,146571575,5150,5150,5150,5150,0
20240213,193800,146571575,5150,5150,5150,5150,0
20240213,193700,146571575,5150,5150,5150,5150,0
20240213,193600,146571575,5150,5150,5150,5150,0
20240213,193500,146571575,5150,5150,5150,5150,0
20240213,193400,146571575,5150,5150,5150,5150,0
20240213,193300,146571575,5150,5150,5150,5150,0
20240213,193200,146571575,5150,5150,5150,5150,0
20240213,193100,146571575,5150,5150,5150,5150,0
20240213,193000,146571575,5150,5150,5150,5150,0
20240213,192900,146571575,5150,5150,5150,5150,0
20240213,192800,146571575,5150,5150,5150,5150,0
20240213,192700,146571575,5150,5150,5150,5150,0
20240213,192600,146571575,5150,5150,5150,5150,0
20240213,192500,146571575,5150,5150,5150,5150,0
20240213,192400,146571575,5150,5150,5150,5150,0
20240213,192300,146571575,5150,5150,5150,5150,0
20240213,192200,146571575,5150,5150,5150,5150,0
20240213,192100,146571575,5150,5150,5150,5150,0
20240213,192000,146571575,5150,5150,5150,5150,0
20240213,191900,146571575,5150,5150,5150,5150,0
20240213,191800,146571575,5150,5150,5150,5150,0
20240213,191700,146571575,5150,5150,5150,5150,0
20240213,191600,146571575,5150,5150,5150,5150,0
20240213,191500,146571575,5150,5150,5150,5150,248
20240213,191400,146571575,5150,5150,5150,5150,0
20240213,191300,146571575,5150,5150,5150,5150,0
20240213,191200,146571575,5150,5150,5150,5150,0
20240213,191100,146571575,5150,5150,5150,5150,0
20240213,191000,146571575,5150,5150,5150,5150,0
20240213,190900,146571575,5150,5150,5150,5150,0
20240213,190800,146571575,5150,5150,5150,5150,0
20240213,190700,146571575,5150,5150,5150,5150,0
20240213,190600,146571575,5150,5150,5150,5150,0
20240213,190500,146571575,5150,5150,5150,5150,0
20240213,190400,146571575,5150,5150,5150,5150,0
20240213,190300,146571575,5150,5150,5150,5150,0
20240213,190200,146571575,5150,5150,5150,5150,0
20240213,190100,146571575,5150,5150,5150,5150,0
20240213,190000,146571575,5150,5150,5150,5150,0
20240213,185900,146571575,5150,5150,5150,5150,0
20240213,185800,146571575,5150,5150,5150,5150,0
20240213,185700,146571575,5150,5150,5150,5150,0
20240213,185600,146571575,5150,5150,5150,5150,0
20240213,185500,146571575,5150,5150,5150,5150,0
20240213,185400,146571575,5150,5150,5150,5150,0
20240213,185300,146571575,5150,5150,5150,5150,0
20240213,185200,146571575,5150,5150,5150,5150,0
20240213,185100,146571575,5150,5150,5150,5150,0
20240213,185000,146571575,5150,5150,5150,5150,0
20240213,184900,146571575,5150,5150,5150,5150,0
20240213,184800,146571575,5150,5150,5150,5150,0
20240213,184700,146571575,5150,5150,5150,5150,0
20240213,184600,146571575,5150,5150,5150,5150,0
20240213,184500,146571575,5150,5150,5150,5150,248
20240213,184400,146571575,5150,5150,5150,5150,0
20240213,184300,146571575,5150,5150,5150,5150,0
20240213,184200,146571575,5150,5150,5150,5150,0
20240213,184100,146571575,5150,5150,5150,5150,0
20240213,184000,146571575,5150,5150,5150,5150,0
20240213,183900,146571575,5150,5150,5150,5150,0
20240213,183800,146571575,5150,5150,5150,5150,0
20240213,183700,146571575,5150,5150,5150,5150,0
20240213,183600,146571575,5150,5150,5150,5150,0
20240213,183500,146571575,5150,5150,5150,5150,0
20240213,183400,146571575,5150,5150,5150,5150,0
20240213,183300,146571575,5150,5150,5150,5150,0
20240213,183200,146571575,5150,5150,5150,5150,0
20240213,183100,146571575,5150,5150,5150,5150,0
20240213,183000,146571575,5150,5150,5150,5150,0
20240213,182900,146571575,5150,5150,5150,5150,0
20240213,182800,146571575,5150,5150,5150,5150,0
20240213,182700,146571575,5150,5150,5150,5150,0
20240213,182600,146571575,5150,5150,5150,5150,0
20240213,182500,146571575,5150,5150,5150,5150,0
20240213,182400,146571575,5150,5150,5150,5150,0
20240213,182300,146571575,5150,5150,5150,5150,0
20240213,182200,146571575,5150,5150,5150,5150,0
20240213,182100,146571575,5150,5150,5150,5150,0
20240213,182000,146571575,5150,5150,5150,5150,0
20240213,181900,146571575,5150,5150,5150,5150,0
20240213,181800,146571575,5150,5150,5150,5150,0
20240213,181700,146571575,5150,5150,5150,5150,0
20240213,181600,146571575,5150,5150,5150,5150,0
20240213,181500,146571575,5150,5150,5150,5150,248
20240213,181400,146571575,5150,5150,5150,5150,0
20240213,181300,146571575,5150,5150,5150,5150,0
20240213,181200,146571575,5150,5150,5150,5150,0
20240213,181100,146571575,5150,5150,5150,5150,0
20240213,181000,146571575,5150,5150,5150,5150,0
20240213,180900,146571575,5150,5150,5150,5150,0
20240213,180800,146571575,5150,5150,5150,5150,0
20240213,180700,146571575,5150,5150,5150,5150,0
20240213,180600,146571575,5150,5150,5150,5150,0
20240213,180500,146571575,5150,5150,5150,5150,0
20240213,180400,146571575,5150,5150,5150,5150,0
20240213,180300,146571575,5150,5150,5150,5150,0
20240213,180200,146571575,5150,5150,5150,5150,0
20240213,180100,146571575,5150,5150,5150,5150,0
20240213,180000,146571575,5150,5150,5150,5150,0
20240213,175900,146571575,5150,5150,5150,5150,0
20240213,175800,146571575,5150,5150,5150,5150,0
20240213,175700,146571575,5150,5150,5150,5150,0
20240213,175600,146571575,5150,5150,5150,5150,0
20240213,175500,146571575,5150,5150,5150,5150,0
20240213,175400,146571575,5150,5150,5150,5150,0
20240213,175300,146571575,5150,5150,5150,5150,0
20240213,175200,146571575,5150,5150,5150,5150,0
20240213,175100,146571575,5150,5150,5150,5150,0
20240213,175000,146571575,5150,5150,5150,5150,0
20240213,174900,146571575,5150,5150,5150,5150,0
20240213,174800,146571575,5150,5150,5150,5150,0
20240213,174700,146571575,5150,5150,5150,5150,0
20240213,174600,146571575,5150,5150,5150,5150,0
20240213,174500,146571575,5150,5150,5150,5150,248
20240213,174400,146571575,5150,5150,5150,5150,0
20240213,174300,146571575,5150,5150,5150,5150,0
20240213,174200,146571575,5150,5150,5150,5150,0
20240213,174100,146571575,5150,5150,5150,5150,0
20240213,174000,146571575,5150,5150,5150,5150,0
20240213,173900,146571575,5150,5150,5150,5150,0
20240213,173800,146571575,5150,5150,5150,5150,0
20240213,173700,146571575,5150,5150,5150,5150,0
20240213,173600,146571575,5150,5150,5150,5150,0
20240213,173500,146571575,5150,5150,5150,5150,0
20240213,173400,146571575,5150,5150,5150,5150,0
20240213,173300,146571575,5150,5150,5150,5150,0
20240213,173200,146571575,5150,5150,5150,5150,0
20240213,173100,146571575,5150,5150,5150,5150,0
20240213,173000,146571575,5150,5150,5150,5150,0
20240213,172900,146571575,5150,5150,5150,5150,0
20240213,172800,146571575,5150,5150,5150,5150,0
20240213,172700,146571575,5150,5150,5150,5150,0
20240213,172600,146571575,5150,5150,5150,5150,0
20240213,172500,146571575,5150,5150,5150,5150,0
20240213,172400,146571575,5150,5150,5150,5150,0
20240213,172300,146571575,5150,5150,5150,5150,0
20240213,172200,146571575,5150,5150,5150,5150,0
20240213,172100,146571575,5150,5150,5150,5150,0
20240213,172000,146571575,5150,5150,5150,5150,0
20240213,171900,146571575,5150,5150,5150,5150,0
20240213,171800,146571575,5150,5150,5150,5150,0
20240213,171700,146571575,5150,5150,5150,5150,0
20240213,171600,146571575,5150,5150,5150,5150,0
20240213,171500,146571575,5150,5150,5150,5150,248
20240213,171400,146571575,5150,5150,5150,5150,0
20240213,171300,146571575,5150,5150,5150,5150,0
20240213,171200,146571575,5150,5150,5150,5150,0
20240213,171100,146571575,5150,5150,5150,5150,0
20240213,171000,146571575,5150,5150,5150,5150,0
20240213,170900,146571575,5150,5150,5150,5150,0
20240213,170800,146571575,5150,5150,5150,5150,0
20240213,170700,146571575,5150,5150,5150,5150,0
20240213,170600,146571575,5150,5150,5150,5150,0
20240213,170500,146571575,5150,5150,5150,5150,0
20240213,170400,146571575,5150,5150,5150,5150,0
20240213,170300,146571575,5150,5150,5150,5150,0
20240213,170200,146571575,5150,5150,5150,5150,0
20240213,170100,146571575,5150,5150,5150,5150,0
20240213,170000,146571575,5150,5150,5150,5150,0
20240213,165900,146571575,5150,5150,5150,5150,0
20240213,165800,146571575,5150,5150,5150,5150,0
20240213,165700,146571575,5150,5150,5150,5150,0
20240213,165600,146571575,5150,5150,5150,5150,0
20240213,165500,146571575,5150,5150,5150,5150,0
20240213,165400,146571575,5150,5150,5150,5150,0
20240213,165300,146571575,5150,5150,5150,5150,0
20240213,165200,146571575,5150,5150,5150,5150,0
20240213,165100,146571575,5150,5150,5150,5150,0
20240213,165000,146571575,5150,5150,5150,5150,0
20240213,164900,146571575,5150,5150,5150,5150,0
20240213,164800,146571575,5150,5150,5150,5150,0
20240213,164700,146571575,5150,5150,5150,5150,0
20240213,164600,146571575,5150,5150,5150,5150,0
20240213,164500,146571575,5150,5150,5150,5150,248
20240213,164400,146571575,5150,5150,5150,5150,0
20240213,164300,146571575,5150,5150,5150,5150,0
20240213,164200,146571575,5150,5150,5150,5150,0
20240213,164100,146571575,5150,5150,5150,5150,0
20240213,164000,146571575,5150,5150,5150,5150,0
20240213,163900,146571575,5150,5150,5150,5150,0
20240213,163800,146571575,5150,5150,5150,5150,0
20240213,163700,146571575,5150,5150,5150,5150,0
20240213,163600,146571575,5150,5150,5150,5150,0
20240213,163500,146571575,5150,5150,5150,5150,0
20240213,163400,146571575,5150,5150,5150,5150,0
20240213,163300,146571575,5150,5150,5150,5150,0
20240213,163200,146571575,5150,5150,5150,5150,0
20240213,163100,146571575,5150,5150,5150,5150,0
20240213,163000,146571575,5150,5150,5150,5150,0
20240213,162900,146571575,5150,5150,5150,5150,0
20240213,162800,146571575,5150,5150,5150,5150,0
20240213,162700,146571575,5150,5150,5150,5150,0
20240213,162600,146571575,5150,5150,5150,5150,0
20240213,162500,146571575,5150,5150,5150,5150,0
20240213,162400,146571575,5150,5150,5150,5150,0
20240213,162300,146571575,5150,5150,5150,5150,0
20240213,162200,146571575,5150,5150,5150,5150,0
20240213,162100,146571575,5150,5150,5150,5150,0
20240213,162000,146571575,5150,5150,5150,5150,0
20240213,161900,146571575,5150,5150,5150,5150,0
20240213,161800,146571575,5150,5150,5150,5150,0
20240213,161700,146571575,5150,5150,5150,5150,0
20240213,161600,146571575,5150,5150,5150,5150,0
20240213,161500,146571575,5150,5150,5150,5150,248
20240213,161400,146571575,5150,5150,5150,5150,0
20240213,161300,146571575,5150,5150,5150,5150,0
20240213,161200,146571575,5150,5150,5150,5150,0
20240213,161100,146571575,5150,5150,5150,5150,0
20240213,161000,146571575,5150,5150,5150,5150,0
20240213,160900,146571575,5150,5150,5150,5150,0
20240213,160800,146571575,5150,5150,5150,5150,0
20240213,160700,146571575,5150,5150,5150,5150,0
20240213,160600,146571575,5150,5150,5150,5150,0
20240213,160500,146571575,5150,5150,5150,5150,0
20240213,160400,146571575,5150,5150,5150,5150,0
20240213,160300,146571575,5150,5150,5150,5150,0
20240213,160200,146571575,5150,5150,5150,5150,0
20240213,160100,146571575,5150,5150,5150,5150,0
20240213,160000,146571575,5150,5150,5150,5150,0
20240213,155900,146571575,5150,5150,5150,5150,0
20240213,155800,146571575,5150,5150,5150,5150,0
20240213,155700,146571575,5150,5150,5150,5150,0
20240213,155600,146571575,5150,5150,5150,5150,0
20240213,155500,146571575,5150,5150,5150,5150,0
20240213,155400,146571575,5150,5150,5150,5150,0
20240213,155300,146571575,5150,5150,5150,5150,0
20240213,155200,146571575,5150,5150,5150,5150,0
20240213,155100,146571575,5150,5150,5150,5150,0
20240213,155000,146571575,5150,5150,5150,5150,0
20240213,154900,146571575,5150,5150,5150,5150,0
20240213,154800,146571575,5150,5150,5150,5150,0
20240213,154700,146571575,5150,5150,5150,5150,0
20240213,154600,146571575,5150,5150,5150,5150,0
20240213,154500,146571575,5150,5150,5150,5150,248
20240213,154400,146571575,5150,5150,5150,5150,0
20240213,154300,146571575,5150,5150,5150,5150,0
20240213,154200,146571575,5150,5150,5150,5150,0
20240213,154100,146571575,5150,5150,5150,5150,0
20240213,154000,146571575,5150,5150,5150,5150,0
20240213,153900,146571575,5150,5150,5150,5150,0
20240213,153800,146571575,5150,5150,5150,5150,0
20240213,153700,146571575,5150,5150,5150,5150,0
20240213,153600,146571575,5150,5150,5150,5150,0
20240213,153500,146571575,5150,5150,5150,5150,0
20240213,153400,146571575,5150,5150,5150,5150,0
20240213,153300,146571575,5150,5150,5150,5150,0
20240213,153200,146571575,5150,5150,5150,5150,0
20240213,153100,146571575,5150,5150,5150,5150,0
20240213,153000,146571575,5150,5150,5150,5150,248
20240213,152900,145294375,5150,5150,5150,5150,0
20240213,152800,145294375,5150,5150,5150,5150,0
20240213,152700,145294375,5150,5150,5150,5150,0
20240213,152600,145294375,5150,5150,5150,5150,0
20240213,152500,145294375,5150,5150,5150,5150,0
20240213,152400,145294375,5150,5150,5150,5150,0
20240213,152300,145294375,5150,5150,5150,5150,0
20240213,152200,145294375,5150,5150,5150,5150,0
20240213,152100,145294375,5150,5150,5150,5150,0
20240213,152000,145294375,5150,5150,5150,5150,0
20240213,151900,145294375,5150,5150,5150,5150,6
20240213,151800,145263475,5150,5150,5150,5140,8
20240213,151700,145222285,5150,5150,5150,5150,0
20240213,151600,145222285,5150,5150,5150,5150,0
20240213,151500,145222285,5150,5150,5150,5150,1
20240213,151400,145217135,5130,5130,5130,5130,1
20240213,151300,145212005,5160,5160,5160,5160,0
20240213,151200,145212005,5160,5160,5160,5160,0
20240213,151100,145212005,5160,5160,5160,5160,0
20240213,151000,145212005,5160,5150,5160,5130,32
20240213,150900,145047795,5150,5140,5150,5140,4
20240213,150800,145027205,5160,5160,5160,5160,0
20240213,150700,145027205,5160,5160,5160,5160,0
20240213,150600,145027205,5160,5160,5160,5160,0
20240213,150500,145027205,5160,5160,5160,5160,1
20240213,150400,145022045,5160,5140,5160,5130,791
20240213,150300,140961035,5160,5160,5160,5160,0
20240213,150200,140961035,5160,5160,5160,5160,0
20240213,150100,140961035,5160,5160,5160,5160,0
20240213,150000,140961035,5160,5160,5160,5160,0
20240213,145900,140961035,5160,5160,5160,5160,0
20240213,145800,140961035,5160,5160,5160,5160,1
20240213,145700,140955875,5130,5130,5130,5130,0
20240213,145600,140955875,5130,5130,5130,5130,0
20240213,145500,140955875,5130,5130,5130,5130,0
20240213,145400,140955875,5130,5130,5130,5130,0
20240213,145300,140955875,5130,5130,5130,5130,31
20240213,145200,140796845,5130,5130,5130,5130,0
20240213,145100,140796845,5130,5130,5130,5130,0
20240213,145000,140796845,5130,5130,5130,5130,0
20240213,144900,140796845,5130,5130,5130,5130,0
20240213,144800,140796845,5130,5130,5130,5130,20
20240213,144700,140694245,5160,5160,5160,5160,0
20240213,144600,140694245,5160,5160,5160,5160,0
20240213,144500,140694245,5160,5160,5160,5160,0
20240213,144400,140694245,5160,5160,5160,5160,0
20240213,144300,140694245,5160,5160,5160,5160,0
20240213,144200,140694245,5160,5160,5160,5160,1
20240213,144100,140689085,5160,5160,5160,5160,0
20240213,144000,140689085,5160,5160,5160,5160,0
20240213,143900,140689085,5160,5160,5160,5160,1
20240213,143800,140683925,5160,5160,5160,5160,0
20240213,143700,140683925,5160,5160,5160,5160,0
20240213,143600,140683925,5160,5160,5160,5160,0
20240213,143500,140683925,5160,5160,5160,5160,0
20240213,143400,140683925,5160,5160,5160,5160,10
20240213,143300,140632325,5160,5160,5160,5160,30
20240213,143200,140477525,5160,5160,5160,5160,0
20240213,143100,140477525,5160,5160,5160,5160,0
20240213,143000,140477525,5160,5160,5160,5160,0
20240213,142900,140477525,5160,5160,5160,5160,0
20240213,142800,140477525,5160,5160,5160,5160,0
20240213,142700,140477525,5160,5160,5160,5160,0
20240213,142600,140477525,5160,5160,5160,5160,0
20240213,142500,140477525,5160,5160,5160,5160,0
20240213,142400,140477525,5160,5160,5160,5160,0
20240213,142300,140477525,5160,5160,5160,5160,0
20240213,142200,140477525,5160,5130,5160,5130,483
20240213,142100,137999705,5140,5140,5140,5140,0
20240213,142000,137999705,5140,5140,5140,5140,0
20240213,141900,137999705,5140,5140,5140,5140,0
20240213,141800,137999705,5140,5140,5140,5140,0
20240213,141700,137999705,5140,5140,5140,5140,0
20240213,141600,137999705,5140,5140,5140,5140,0
20240213,141500,137999705,5140,5140,5140,5140,0
20240213,141400,137999705,5140,5140,5140,5140,2500
20240213,141300,125149705,5160,5160,5160,5160,0
20240213,141200,125149705,5160,5160,5160,5160,1
20240213,141100,125144545,5130,5130,5130,5130,0
20240213,141000,125144545,5130,5130,5130,5130,0
20240213,140900,125144545,5130,5130,5130,5130,330
20240213,140800,123451645,5160,5160,5160,5160,0
20240213,140700,123451645,5160,5160,5160,5160,0
20240213,140600,123451645,5160,5160,5160,5160,0
20240213,140500,123451645,5160,5160,5160,5160,0
20240213,140400,123451645,5160,5160,5160,5160,0
20240213,140300,123451645,5160,5160,5160,5160,0
20240213,140200,123451645,5160,5160,5160,5160,0
20240213,140100,123451645,5160,5160,5160,5160,0
20240213,140000,123451645,5160,5160,5160,5160,0
20240213,135900,123451645,5160,5160,5160,5160,0
20240213,135800,123451645,5160,5160,5160,5160,0
20240213,135700,123451645,5160,5160,5160,5160,0
20240213,135600,123451645,5160,5130,5160,5130,6
20240213,135500,123420835,5130,5130,5130,5130,0
20240213,135400,123420835,5130,5130,5130,5130,1
20240213,135300,123415705,5160,5160,5160,5160,0
20240213,135200,123415705,5160,5160,5160,5160,69
20240213,135100,123059665,5160,5160,5160,5160,0
20240213,135000,123059665,5160,5160,5160,5160,0
20240213,134900,123059665,5160,5160,5160,5160,0
20240213,134800,123059665,5160,5160,5160,5160,0
20240213,134700,123059665,5160,5160,5160,5160,0
20240213,134600,123059665,5160,5160,5160,5160,0
20240213,134500,123059665,5160,5160,5160,5160,0
20240213,134400,123059665,5160,5160,5160,5160,0
20240213,134300,123059665,5160,5160,5160,5160,15
20240213,134200,122982265,5160,5160,5160,5160,0
20240213,134100,122982265,5160,5160,5160,5160,0
20240213,134000,122982265,5160,5160,5160,5160,0
20240213,133900,122982265,5160,5160,5160,5160,0
20240213,133800,122982265,5160,5160,5160,5160,1
20240213,133700,122977105,5120,5120,5120,5120,0
20240213,133600,122977105,5120,5120,5120,5120,0
20240213,133500,122977105,5120,5120,5120,5120,0
20240213,133400,122977105,5120,5120,5120,5120,0
20240213,133300,122977105,5120,5120,5120,5120,0
20240213,133200,122977105,5120,5120,5120,5120,0
20240213,133100,122977105,5120,5120,5120,5120,0
20240213,133000,122977105,5120,5120,5120,5120,0
20240213,132900,122977105,5120,5120,5120,5120,0
20240213,132800,122977105,5120,5120,5120,5120,0
20240213,132700,122977105,5120,5120,5120,5120,9
20240213,132600,122931025,5130,5130,5130,5130,0
20240213,132500,122931025,5130,5130,5130,5130,241
20240213,132400,121694695,5160,5160,5160,5160,1
20240213,132300,121689535,5130,5130,5130,5130,0
20240213,132200,121689535,5130,5130,5130,5130,0
20240213,132100,121689535,5130,5130,5130,5130,0
20240213,132000,121689535,5130,5130,5130,5130,222
20240213,131900,120550675,5170,5170,5170,5170,0
20240213,131800,120550675,5170,5170,5170,5170,0
20240213,131700,120550675,5170,5170,5170,5170,0
20240213,131600,120550675,5170,5170,5170,5170,0
20240213,131500,120550675,5170,5170,5170,5170,0
20240213,131400,120550675,5170,5170,5170,5170,0
20240213,131300,120550675,5170,5170,5170,5170,0
20240213,131200,120550675,5170,5170,5170,5170,0
20240213,131100,120550675,5170,5170,5170,5170,0
20240213,131000,120550675,5170,5170,5170,5170,0
20240213,130900,120550675,5170,5170,5170,5170,0
20240213,130800,120550675,5170,5170,5170,5170,0
20240213,130700,120550675,5170,5170,5170,5170,0
20240213,130600,120550675,5170,5170,5170,5170,0
20240213,130500,120550675,5170,5170,5170,5170,0
20240213,130400,120550675,5170,5170,5170,5170,0
20240213,130300,120550675,5170,5170,5170,5170,0
20240213,130200,120550675,5170,5170,5170,5170,0
20240213,130100,120550675,5170,5170,5170,5170,2
20240213,130000,120540335,5160,5160,5160,5160,0
20240213,125900,120540335,5160,5160,5160,5160,2260
20240213,125800,108878735,5160,5150,5160,5150,21
20240213,125700,108770385,5160,5160,5160,5150,10
20240213,125600,108718795,5140,5140,5140,5140,27
20240213,125500,108580015,5160,5160,5160,5160,0
20240213,125400,108580015,5160,5160,5160,5160,0
20240213,125300,108580015,5160,5120,5160,5120,15
20240213,125200,108503175,5150,5150,5150,5150,175
20240213,125100,107601925,5160,5160,5160,5160,0
20240213,125000,107601925,5160,5160,5160,5160,0
20240213,124900,107601925,5160,5160,5160,5160,0
20240213,124800,107601925,5160,5160,5160,5160,6
20240213,124700,107570965,5160,5170,5170,5160,9
20240213,124600,107524495,5170,5170,5170,5170,205
20240213,124500,106464645,5170,5170,5170,5170,31
20240213,124400,106304375,5170,5170,5170,5170,0
20240213,124300,106304375,5170,5170,5170,5170,0
20240213,124200,106304375,5170,5170,5170,5170,0
20240213,124100,106304375,5170,5170,5170,5170,0
20240213,124000,106304375,5170,5170,5170,5170,0
20240213,123900,106304375,5170,5170,5170,5170,2
20240213,123800,106294035,5170,5170,5170,5170,0
20240213,123700,106294035,5170,5170,5170,5170,0
20240213,123600,106294035,5170,5170,5170,5170,0
20240213,123500,106294035,5170,5170,5170,5170,50
20240213,123400,106035535,5170,5150,5170,5150,4
20240213,123300,106014915,5150,5150,5150,5150,3
20240213,123200,105999465,5150,5150,5150,5150,8
20240213,123100,105958265,5150,5170,5170,5150,38
20240213,123000,105761895,5170,5170,5170,5170,900
20240213,122900,101108895,5170,5170,5170,5170,0
20240213,122800,101108895,5170,5160,5170,5160,4500
20240213,122700,77847185,5150,5150,5150,5150,11
20240213,122600,77790535,5150,5150,5150,5150,0
20240213,122500,77790535,5150,5140,5150,5140,420
20240213,122400,75628645,5140,5140,5140,5140,0
20240213,122300,75628645,5140,5140,5140,5140,0
20240213,122200,75628645,5140,5140,5140,5140,40
20240213,122100,75423045,5140,5140,5140,5140,0
20240213,122000,75423045,5140,5140,5140,5140,1
20240213,121900,75417905,5140,5140,5140,5140,0
20240213,121800,75417905,5140,5140,5140,5140,0
20240213,121700,75417905,5140,5140,5140,5140,0
20240213,121600,75417905,5140,5140,5140,5140,0
20240213,121500,75417905,5140,5140,5140,5140,38
20240213,121400,75222585,5140,5140,5140,5140,0
20240213,121300,75222585,5140,5140,5140,5140,0
20240213,121200,75222585,5140,5140,5140,5140,0
20240213,121100,75222585,5140,5140,5140,5140,0
20240213,121000,75222585,5140,5140,5140,5140,0
20240213,120900,75222585,5140,5140,5140,5140,0
20240213,120800,75222585,5140,5140,5140,5140,0
20240213,120700,75222585,5140,5140,5140,5140,0
20240213,120600,75222585,5140,5140,5140,5140,1
20240213,120500,75217445,5150,5150,5150,5150,0
20240213,120400,75217445,5150,5130,5150,5130,3882
20240213,120300,55299535,5130,5110,5130,5110,2954
20240213,120200,40151795,5110,5110,5110,5110,0
20240213,120100,40151795,5110,5110,5110,5110,0
20240213,120000,40151795,5110,5110,5110,5110,43
20240213,115900,39932065,5110,5110,5110,5110,0
20240213,115800,39932065,5110,5110,5110,5110,0
20240213,115700,39932065,5110,5110,5110,5110,0
20240213,115600,39932065,5110,5110,5110,5110,0
20240213,115500,39932065,5110,5110,5110,5110,0
20240213,115400,39932065,5110,5110,5110,5110,0
20240213,115300,39932065,5110,5110,5110,5110,0
20240213,115200,39932065,5110,5110,5110,5110,0
20240213,115100,39932065,5110,5110,5110,5110,21
20240213,115000,39824755,5110,5110,5110,5110,0
20240213,114900,39824755,5110,5110,5110,5110,0
20240213,114800,39824755,5110,5110,5110,5110,0
20240213,114700,39824755,5110,5110,5110,5110,5
20240213,114600,39799205,5110,5110,5110,5110,0
20240213,114500,39799205,5110,5110,5110,5110,0
20240213,114400,39799205,5110,5110,5110,5110,1
20240213,114300,39794095,5120,5120,5120,5120,393
20240213,114200,37781935,5100,5100,5100,5100,0
20240213,114100,37781935,5100,5100,5100,5100,0
20240213,114000,37781935,5100,5100,5100,5100,0
20240213,113900,37781935,5100,5100,5100,5100,1
20240213,113800,37776835,5100,5100,5100,5100,14
20240213,113700,37705435,5120,5120,5120,5120,0
20240213,113600,37705435,5120,5120,5120,5120,0
20240213,113500,37705435,5120,5120,5120,5120,0
20240213,113400,37705435,5120,5120,5120,5120,10
20240213,113300,37654235,5110,5110,5110,5110,0
20240213,113200,37654235,5110,5110,5110,5110,0
20240213,113100,37654235,5110,5110,5110,5110,0
20240213,113000,37654235,5110,5110,5110,5110,5
20240213,112900,37628685,5100,5100,5100,5100,0
20240213,112800,37628685,5100,5100,5100,5100,0
20240213,112700,37628685,5100,5100,5100,5100,100
20240213,112600,37118685,5110,5110,5110,5110,0
20240213,112500,37118685,5110,5100,5110,5100,288
20240213,112400,35647705,5100,5100,5100,5100,0
20240213,112300,35647705,5100,5100,5100,5100,0
20240213,112200,35647705,5100,5100,5100,5100,0
20240213,112100,35647705,5100,5100,5100,5100,0
20240213,112000,35647705,5100,5110,5110,5100,142
20240213,111900,34923385,5100,5100,5100,5100,0
20240213,111800,34923385,5100,5100,5100,5100,0
20240213,111700,34923385,5100,5100,5100,5100,0
20240213,111600,34923385,5100,5100,5100,5100,0
20240213,111500,34923385,5100,5100,5100,5100,0
20240213,111400,34923385,5100,5100,5100,5100,0
20240213,111300,34923385,5100,5100,5100,5100,195
20240213,111200,33928885,5120,5120,5120,5120,0
20240213,111100,33928885,5120,5120,5120,5120,260
20240213,111000,32597685,5120,5120,5120,5120,0
20240213,110900,32597685,5120,5120,5120,5120,0
20240213,110800,32597685,5120,5120,5120,5120,0
20240213,110700,32597685,5120,5120,5120,5120,0
20240213,110600,32597685,5120,5120,5120,5120,0
20240213,110500,32597685,5120,5120,5120,5120,1
20240213,110400,32592565,5100,5100,5100,5100,0
20240213,110300,32592565,5100,5100,5100,5100,2
20240213,110200,32582365,5110,5110,5110,5110,0
20240213,110100,32582365,5110,5110,5110,5110,2
20240213,110000,32572145,5120,5110,5120,5110,208
20240213,105900,31507245,5100,5100,5100,5100,0
20240213,105800,31507245,5100,5100,5100,5100,0
20240213,105700,31507245,5100,5100,5100,5100,173
20240213,105600,30624945,5100,5100,5100,5100,0
20240213,105500,30624945,5100,5100,5100,5100,0
20240213,105400,30624945,5100,5100,5100,5100,0
20240213,105300,30624945,5100,5100,5100,5100,3
20240213,105200,30609645,5090,5090,5090,5090,20
20240213,105100,30507845,5090,5090,5090,5090,0
20240213,105000,30507845,5090,5090,5090,5090,0
20240213,104900,30507845,5090,5090,5090,5090,0
20240213,104800,30507845,5090,5090,5090,5090,5
20240213,104700,30482395,5090,5090,5090,5090,0
20240213,104600,30482395,5090,5090,5090,5090,0
20240213,104500,30482395,5090,5090,5090,5090,13
20240213,104400,30416225,5090,5090,5090,5090,0
20240213,104300,30416225,5090,5090,5090,5090,40
20240213,104200,30212625,5110,5110,5110,5110,0
20240213,104100,30212625,5110,5110,5110,5110,0
20240213,104000,30212625,5110,5110,5110,5110,0
20240213,103900,30212625,5110,5110,5110,5110,0
20240213,103800,30212625,5110,5110,5110,5110,5
20240213,103700,30187075,5090,5090,5090,5090,2
20240213,103600,30176895,5130,5130,5130,5130,0
20240213,103500,30176895,5130,5130,5130,5130,0
20240213,103400,30176895,5130,5130,5130,5130,0
20240213,103300,30176895,5130,5130,5130,5130,0
20240213,103200,30176895,5130,5130,5130,5130,0
20240213,103100,30176895,5130,5130,5130,5130,0
20240213,103000,30176895,5130,5130,5130,5130,50
20240213,102900,29920395,5130,5130,5130,5130,0
20240213,102800,29920395,5130,5130,5130,5130,50
20240213,102700,29663895,5140,5140,5140,5140,0
20240213,102600,29663895,5140,5140,5140,5140,0
20240213,102500,29663895,5140,5140,5140,5140,0
20240213,102400,29663895,5140,5140,5140,5140,0
20240213,102300,29663895,5140,5140,5140,5140,0
20240213,102200,29663895,5140,5140,5140,5140,0
20240213,102100,29663895,5140,5140,5140,5140,0
20240213,102000,29663895,5140,5140,5140,5140,0
20240213,101900,29663895,5140,5140,5140,5140,1
20240213,101800,29658755,5140,5080,5140,5080,532
20240213,101700,26947055,5070,5070,5070,5070,0
20240213,101600,26947055,5070,5070,5070,5070,15
20240213,101500,26871005,5070,5070,5070,5070,0
20240213,101400,26871005,5070,5070,5070,5070,0
20240213,101300,26871005,5070,5070,5070,5070,0
20240213,101200,26871005,5070,5070,5070,5070,100
20240213,101100,26364005,5060,5060,5060,5060,0
20240213,101000,26364005,5060,5060,5060,5060,0
20240213,100900,26364005,5060,5060,5060,5060,0
20240213,100800,26364005,5060,5030,5060,5030,539
20240213,100700,23636695,5030,5030,5030,5030,0
20240213,100600,23636695,5030,5040,5040,5030,100
20240213,100500,23133595,5060,5060,5060,5060,0
20240213,100400,23133595,5060,5060,5060,5060,1
20240213,100300,23128535,5030,5050,5050,5030,100
20240213,100200,22625095,5050,5050,5050,5050,24
20240213,100100,22503895,5050,5050,5050,5050,0
20240213,100000,22503895,5050,5050,5050,5050,0
20240213,095900,22503895,5050,5050,5050,5050,0
20240213,095800,22503895,5050,5050,5050,5050,4
20240213,095700,22483695,5060,5060,5060,5060,0
20240213,095600,22483695,5060,5060,5060,5060,706
20240213,095500,18911335,5060,5050,5060,5050,294
20240213,095400,17425205,5050,5050,5050,5050,0
20240213,095300,17425205,5050,5050,5050,5050,0
20240213,095200,17425205,5050,5050,5050,5050,0
20240213,095100,17425205,5050,5050,5050,5050,0
20240213,095000,17425205,5050,5050,5050,5050,0
20240213,094900,17425205,5050,5050,5050,5050,0
20240213,094800,17425205,5050,5050,5050,5050,0
20240213,094700,17425205,5050,5050,5050,5050,0
20240213,094600,17425205,5050,5050,5050,5050,0
20240213,094500,17425205,5050,5040,5050,5040,3
20240213,094400,17410065,5030,5030,5030,5030,0
20240213,094300,17410065,5030,5030,5030,5030,0
20240213,094200,17410065,5030,5030,5030,5030,7
20240213,094100,17374855,5030,5030,5030,5030,0
20240213,094000,17374855,5030,5030,5030,5030,0
20240213,093900,17374855,5030,5030,5030,5030,0
20240213,093800,17374855,5030,5030,5030,5030,200
20240213,093700,16368855,5050,5050,5050,5050,0
20240213,093600,16368855,5050,5050,5050,5050,0
20240213,093500,16368855,5050,5050,5050,5050,0
20240213,093400,16368855,5050,5050,5050,5050,1
20240213,093300,16363805,5020,5020,5020,5020,0
20240213,093200,16363805,5020,5020,5020,5020,0
20240213,093100,16363805,5020,5020,5020,5020,0
20240213,093000,16363805,5020,5020,5020,5020,0
20240213,092900,16363805,5020,5020,5020,5020,0
20240213,092800,16363805,5020,5020,5020,5020,0
20240213,092700,16363805,5020,5030,5030,5020,700
20240213,092600,12849545,5030,5030,5030,5030,0
20240213,092500,12849545,5030,5030,5030,5030,10
20240213,092400,12799245,5030,5030,5030,5030,61
20240213,092300,12492415,5030,5030,5030,5030,0
20240213,092200,12492415,5030,5030,5030,5030,0
20240213,092100,12492415,5030,5030,5030,5030,0
20240213,092000,12492415,5030,5030,5030,5030,62
20240213,091900,12180555,5060,5060,5060,5060,0
20240213,091800,12180555,5060,5060,5060,5060,0
20240213,091700,12180555,5060,5060,5060,5060,0
20240213,091600,12180555,5060,5060,5060,5060,0
20240213,091500,12180555,5060,5050,5060,5050,2
20240213,091400,12170445,5020,5020,5020,5020,199
20240213,091300,11171465,5050,5050,5050,5050,0
20240213,091200,11171465,5050,5050,5050,5020,489
20240213,091100,8705735,5050,5050,5050,5050,0
20240213,091000,8705735,5050,5050,5050,5050,7
20240213,090900,8670385,5070,5050,5070,5050,500
20240213,090800,6142215,5060,5060,5060,5060,0
20240213,090700,6142215,5060,5060,5060,5060,946
20240213,090600,1355455,5060,5020,5060,5020,13
20240213,090500,1289915,5010,4980,5010,4980,247
20240213,090400,59760,4980,4980,4980,4980,0
20240213,090300,59760,4980,4980,4980,4980,0
20240213,090200,59760,4980,4980,4980,4980,0
20240213,090100,59760,4980,4980,4980,4980,0
20240213,090000,59760,4980,4980,4980,4980,12