stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,201900,150337820,7350,7350,7350,7350,3188
20240216,201800,150337820,7350,7350,7350,7350,0
20240216,201700,150337820,7350,7350,7350,7350,0
20240216,201600,150337820,7350,7350,7350,7350,0
20240216,201500,150337820,7350,7350,7350,7350,0
20240216,201400,150337820,7350,7350,7350,7350,0
20240216,201300,150337820,7350,7350,7350,7350,0
20240216,201200,150337820,7350,7350,7350,7350,0
20240216,201100,150337820,7350,7350,7350,7350,0
20240216,201000,150337820,7350,7350,7350,7350,0
20240216,200900,150337820,7350,7350,7350,7350,0
20240216,200800,150337820,7350,7350,7350,7350,0
20240216,200700,150337820,7350,7350,7350,7350,0
20240216,200600,150337820,7350,7350,7350,7350,0
20240216,200500,150337820,7350,7350,7350,7350,0
20240216,200400,150337820,7350,7350,7350,7350,0
20240216,200300,150337820,7350,7350,7350,7350,0
20240216,200200,150337820,7350,7350,7350,7350,0
20240216,200100,150337820,7350,7350,7350,7350,0
20240216,200000,150337820,7350,7350,7350,7350,0
20240216,195900,150337820,7350,7350,7350,7350,0
20240216,195800,150337820,7350,7350,7350,7350,0
20240216,195700,150337820,7350,7350,7350,7350,0
20240216,195600,150337820,7350,7350,7350,7350,0
20240216,195500,150337820,7350,7350,7350,7350,0
20240216,195400,150337820,7350,7350,7350,7350,0
20240216,195300,150337820,7350,7350,7350,7350,0
20240216,195200,150337820,7350,7350,7350,7350,0
20240216,195100,150337820,7350,7350,7350,7350,0
20240216,195000,150337820,7350,7350,7350,7350,0
20240216,194900,150337820,7350,7350,7350,7350,3188
20240216,194800,150337820,7350,7350,7350,7350,0
20240216,194700,150337820,7350,7350,7350,7350,0
20240216,194600,150337820,7350,7350,7350,7350,0
20240216,194500,150337820,7350,7350,7350,7350,0
20240216,194400,150337820,7350,7350,7350,7350,0
20240216,194300,150337820,7350,7350,7350,7350,0
20240216,194200,150337820,7350,7350,7350,7350,0
20240216,194100,150337820,7350,7350,7350,7350,0
20240216,194000,150337820,7350,7350,7350,7350,0
20240216,193900,150337820,7350,7350,7350,7350,0
20240216,193800,150337820,7350,7350,7350,7350,0
20240216,193700,150337820,7350,7350,7350,7350,0
20240216,193600,150337820,7350,7350,7350,7350,0
20240216,193500,150337820,7350,7350,7350,7350,0
20240216,193400,150337820,7350,7350,7350,7350,0
20240216,193300,150337820,7350,7350,7350,7350,0
20240216,193200,150337820,7350,7350,7350,7350,0
20240216,193100,150337820,7350,7350,7350,7350,0
20240216,193000,150337820,7350,7350,7350,7350,0
20240216,192900,150337820,7350,7350,7350,7350,0
20240216,192800,150337820,7350,7350,7350,7350,0
20240216,192700,150337820,7350,7350,7350,7350,0
20240216,192600,150337820,7350,7350,7350,7350,0
20240216,192500,150337820,7350,7350,7350,7350,0
20240216,192400,150337820,7350,7350,7350,7350,0
20240216,192300,150337820,7350,7350,7350,7350,0
20240216,192200,150337820,7350,7350,7350,7350,0
20240216,192100,150337820,7350,7350,7350,7350,0
20240216,192000,150337820,7350,7350,7350,7350,0
20240216,191900,150337820,7350,7350,7350,7350,3188
20240216,191800,150337820,7350,7350,7350,7350,0
20240216,191700,150337820,7350,7350,7350,7350,0
20240216,191600,150337820,7350,7350,7350,7350,0
20240216,191500,150337820,7350,7350,7350,7350,0
20240216,191400,150337820,7350,7350,7350,7350,0
20240216,191300,150337820,7350,7350,7350,7350,0
20240216,191200,150337820,7350,7350,7350,7350,0
20240216,191100,150337820,7350,7350,7350,7350,0
20240216,191000,150337820,7350,7350,7350,7350,0
20240216,190900,150337820,7350,7350,7350,7350,0
20240216,190800,150337820,7350,7350,7350,7350,0
20240216,190700,150337820,7350,7350,7350,7350,0
20240216,190600,150337820,7350,7350,7350,7350,0
20240216,190500,150337820,7350,7350,7350,7350,0
20240216,190400,150337820,7350,7350,7350,7350,0
20240216,190300,150337820,7350,7350,7350,7350,0
20240216,190200,150337820,7350,7350,7350,7350,0
20240216,190100,150337820,7350,7350,7350,7350,0
20240216,190000,150337820,7350,7350,7350,7350,0
20240216,185900,150337820,7350,7350,7350,7350,0
20240216,185800,150337820,7350,7350,7350,7350,0
20240216,185700,150337820,7350,7350,7350,7350,0
20240216,185600,150337820,7350,7350,7350,7350,0
20240216,185500,150337820,7350,7350,7350,7350,0
20240216,185400,150337820,7350,7350,7350,7350,0
20240216,185300,150337820,7350,7350,7350,7350,0
20240216,185200,150337820,7350,7350,7350,7350,0
20240216,185100,150337820,7350,7350,7350,7350,0
20240216,185000,150337820,7350,7350,7350,7350,0
20240216,184900,150337820,7350,7350,7350,7350,3188
20240216,184800,150337820,7350,7350,7350,7350,0
20240216,184700,150337820,7350,7350,7350,7350,0
20240216,184600,150337820,7350,7350,7350,7350,0
20240216,184500,150337820,7350,7350,7350,7350,0
20240216,184400,150337820,7350,7350,7350,7350,0
20240216,184300,150337820,7350,7350,7350,7350,0
20240216,184200,150337820,7350,7350,7350,7350,0
20240216,184100,150337820,7350,7350,7350,7350,0
20240216,184000,150337820,7350,7350,7350,7350,0
20240216,183900,150337820,7350,7350,7350,7350,0
20240216,183800,150337820,7350,7350,7350,7350,0
20240216,183700,150337820,7350,7350,7350,7350,0
20240216,183600,150337820,7350,7350,7350,7350,0
20240216,183500,150337820,7350,7350,7350,7350,0
20240216,183400,150337820,7350,7350,7350,7350,0
20240216,183300,150337820,7350,7350,7350,7350,0
20240216,183200,150337820,7350,7350,7350,7350,0
20240216,183100,150337820,7350,7350,7350,7350,0
20240216,183000,150337820,7350,7350,7350,7350,0
20240216,182900,150337820,7350,7350,7350,7350,0
20240216,182800,150337820,7350,7350,7350,7350,0
20240216,182700,150337820,7350,7350,7350,7350,0
20240216,182600,150337820,7350,7350,7350,7350,0
20240216,182500,150337820,7350,7350,7350,7350,0
20240216,182400,150337820,7350,7350,7350,7350,0
20240216,182300,150337820,7350,7350,7350,7350,0
20240216,182200,150337820,7350,7350,7350,7350,0
20240216,182100,150337820,7350,7350,7350,7350,0
20240216,182000,150337820,7350,7350,7350,7350,0
20240216,181900,150337820,7350,7350,7350,7350,3188
20240216,181800,150337820,7350,7350,7350,7350,0
20240216,181700,150337820,7350,7350,7350,7350,0
20240216,181600,150337820,7350,7350,7350,7350,0
20240216,181500,150337820,7350,7350,7350,7350,0
20240216,181400,150337820,7350,7350,7350,7350,0
20240216,181300,150337820,7350,7350,7350,7350,0
20240216,181200,150337820,7350,7350,7350,7350,0
20240216,181100,150337820,7350,7350,7350,7350,0
20240216,181000,150337820,7350,7350,7350,7350,0
20240216,180900,150337820,7350,7350,7350,7350,0
20240216,180800,150337820,7350,7350,7350,7350,0
20240216,180700,150337820,7350,7350,7350,7350,0
20240216,180600,150337820,7350,7350,7350,7350,0
20240216,180500,150337820,7350,7350,7350,7350,0
20240216,180400,150337820,7350,7350,7350,7350,0
20240216,180300,150337820,7350,7350,7350,7350,0
20240216,180200,150337820,7350,7350,7350,7350,0
20240216,180100,150337820,7350,7350,7350,7350,0
20240216,180000,150337820,7350,7350,7350,7350,0
20240216,175900,150337820,7350,7350,7350,7350,0
20240216,175800,150337820,7350,7350,7350,7350,0
20240216,175700,150337820,7350,7350,7350,7350,0
20240216,175600,150337820,7350,7350,7350,7350,0
20240216,175500,150337820,7350,7350,7350,7350,0
20240216,175400,150337820,7350,7350,7350,7350,0
20240216,175300,150337820,7350,7350,7350,7350,0
20240216,175200,150337820,7350,7350,7350,7350,0
20240216,175100,150337820,7350,7350,7350,7350,0
20240216,175000,150337820,7350,7350,7350,7350,0
20240216,174900,150337820,7350,7350,7350,7350,3188
20240216,174800,150337820,7350,7350,7350,7350,0
20240216,174700,150337820,7350,7350,7350,7350,0
20240216,174600,150337820,7350,7350,7350,7350,0
20240216,174500,150337820,7350,7350,7350,7350,0
20240216,174400,150337820,7350,7350,7350,7350,0
20240216,174300,150337820,7350,7350,7350,7350,0
20240216,174200,150337820,7350,7350,7350,7350,0
20240216,174100,150337820,7350,7350,7350,7350,0
20240216,174000,150337820,7350,7350,7350,7350,0
20240216,173900,150337820,7350,7350,7350,7350,0
20240216,173800,150337820,7350,7350,7350,7350,0
20240216,173700,150337820,7350,7350,7350,7350,0
20240216,173600,150337820,7350,7350,7350,7350,0
20240216,173500,150337820,7350,7350,7350,7350,0
20240216,173400,150337820,7350,7350,7350,7350,0
20240216,173300,150337820,7350,7350,7350,7350,0
20240216,173200,150337820,7350,7350,7350,7350,0
20240216,173100,150337820,7350,7350,7350,7350,0
20240216,173000,150337820,7350,7350,7350,7350,0
20240216,172900,150337820,7350,7350,7350,7350,0
20240216,172800,150337820,7350,7350,7350,7350,0
20240216,172700,150337820,7350,7350,7350,7350,0
20240216,172600,150337820,7350,7350,7350,7350,0
20240216,172500,150337820,7350,7350,7350,7350,0
20240216,172400,150337820,7350,7350,7350,7350,0
20240216,172300,150337820,7350,7350,7350,7350,0
20240216,172200,150337820,7350,7350,7350,7350,0
20240216,172100,150337820,7350,7350,7350,7350,0
20240216,172000,150337820,7350,7350,7350,7350,0
20240216,171900,150337820,7350,7350,7350,7350,3188
20240216,171800,150337820,7350,7350,7350,7350,0
20240216,171700,150337820,7350,7350,7350,7350,0
20240216,171600,150337820,7350,7350,7350,7350,0
20240216,171500,150337820,7350,7350,7350,7350,0
20240216,171400,150337820,7350,7350,7350,7350,0
20240216,171300,150337820,7350,7350,7350,7350,0
20240216,171200,150337820,7350,7350,7350,7350,0
20240216,171100,150337820,7350,7350,7350,7350,0
20240216,171000,150337820,7350,7350,7350,7350,0
20240216,170900,150337820,7350,7350,7350,7350,0
20240216,170800,150337820,7350,7350,7350,7350,0
20240216,170700,150337820,7350,7350,7350,7350,0
20240216,170600,150337820,7350,7350,7350,7350,0
20240216,170500,150337820,7350,7350,7350,7350,0
20240216,170400,150337820,7350,7350,7350,7350,0
20240216,170300,150337820,7350,7350,7350,7350,0
20240216,170200,150337820,7350,7350,7350,7350,0
20240216,170100,150337820,7350,7350,7350,7350,0
20240216,170000,150337820,7350,7350,7350,7350,0
20240216,165900,150337820,7350,7350,7350,7350,0
20240216,165800,150337820,7350,7350,7350,7350,0
20240216,165700,150337820,7350,7350,7350,7350,0
20240216,165600,150337820,7350,7350,7350,7350,0
20240216,165500,150337820,7350,7350,7350,7350,0
20240216,165400,150337820,7350,7350,7350,7350,0
20240216,165300,150337820,7350,7350,7350,7350,0
20240216,165200,150337820,7350,7350,7350,7350,0
20240216,165100,150337820,7350,7350,7350,7350,0
20240216,165000,150337820,7350,7350,7350,7350,0
20240216,164900,150337820,7350,7350,7350,7350,3188
20240216,164800,150337820,7350,7350,7350,7350,0
20240216,164700,150337820,7350,7350,7350,7350,0
20240216,164600,150337820,7350,7350,7350,7350,0
20240216,164500,150337820,7350,7350,7350,7350,0
20240216,164400,150337820,7350,7350,7350,7350,0
20240216,164300,150337820,7350,7350,7350,7350,0
20240216,164200,150337820,7350,7350,7350,7350,0
20240216,164100,150337820,7350,7350,7350,7350,0
20240216,164000,150337820,7350,7350,7350,7350,0
20240216,163900,150337820,7350,7350,7350,7350,0
20240216,163800,150337820,7350,7350,7350,7350,0
20240216,163700,150337820,7350,7350,7350,7350,0
20240216,163600,150337820,7350,7350,7350,7350,0
20240216,163500,150337820,7350,7350,7350,7350,0
20240216,163400,150337820,7350,7350,7350,7350,0
20240216,163300,150337820,7350,7350,7350,7350,0
20240216,163200,150337820,7350,7350,7350,7350,0
20240216,163100,150337820,7350,7350,7350,7350,0
20240216,163000,150337820,7350,7350,7350,7350,0
20240216,162900,150337820,7350,7350,7350,7350,0
20240216,162800,150337820,7350,7350,7350,7350,0
20240216,162700,150337820,7350,7350,7350,7350,0
20240216,162600,150337820,7350,7350,7350,7350,0
20240216,162500,150337820,7350,7350,7350,7350,0
20240216,162400,150337820,7350,7350,7350,7350,0
20240216,162300,150337820,7350,7350,7350,7350,0
20240216,162200,150337820,7350,7350,7350,7350,0
20240216,162100,150337820,7350,7350,7350,7350,0
20240216,162000,150337820,7350,7350,7350,7350,0
20240216,161900,150337820,7350,7350,7350,7350,3188
20240216,161800,150337820,7350,7350,7350,7350,0
20240216,161700,150337820,7350,7350,7350,7350,0
20240216,161600,150337820,7350,7350,7350,7350,0
20240216,161500,150337820,7350,7350,7350,7350,0
20240216,161400,150337820,7350,7350,7350,7350,0
20240216,161300,150337820,7350,7350,7350,7350,0
20240216,161200,150337820,7350,7350,7350,7350,0
20240216,161100,150337820,7350,7350,7350,7350,0
20240216,161000,150337820,7350,7350,7350,7350,0
20240216,160900,150337820,7350,7350,7350,7350,0
20240216,160800,150337820,7350,7350,7350,7350,0
20240216,160700,150337820,7350,7350,7350,7350,0
20240216,160600,150337820,7350,7350,7350,7350,0
20240216,160500,150337820,7350,7350,7350,7350,0
20240216,160400,150337820,7350,7350,7350,7350,0
20240216,160300,150337820,7350,7350,7350,7350,0
20240216,160200,150337820,7350,7350,7350,7350,0
20240216,160100,150337820,7350,7350,7350,7350,0
20240216,160000,150337820,7350,7350,7350,7350,0
20240216,155900,150337820,7350,7350,7350,7350,0
20240216,155800,150337820,7350,7350,7350,7350,0
20240216,155700,150337820,7350,7350,7350,7350,0
20240216,155600,150337820,7350,7350,7350,7350,0
20240216,155500,150337820,7350,7350,7350,7350,0
20240216,155400,150337820,7350,7350,7350,7350,0
20240216,155300,150337820,7350,7350,7350,7350,0
20240216,155200,150337820,7350,7350,7350,7350,0
20240216,155100,150337820,7350,7350,7350,7350,0
20240216,155000,150337820,7350,7350,7350,7350,0
20240216,154900,150337820,7350,7350,7350,7350,3188
20240216,154800,150337820,7350,7350,7350,7350,0
20240216,154700,150337820,7350,7350,7350,7350,0
20240216,154600,150337820,7350,7350,7350,7350,0
20240216,154500,150337820,7350,7350,7350,7350,0
20240216,154400,150337820,7350,7350,7350,7350,0
20240216,154300,150337820,7350,7350,7350,7350,0
20240216,154200,150337820,7350,7350,7350,7350,0
20240216,154100,150337820,7350,7350,7350,7350,0
20240216,154000,150337820,7350,7350,7350,7350,0
20240216,153900,150337820,7350,7350,7350,7350,0
20240216,153800,150337820,7350,7350,7350,7350,0
20240216,153700,150337820,7350,7350,7350,7350,0
20240216,153600,150337820,7350,7350,7350,7350,0
20240216,153500,150337820,7350,7350,7350,7350,0
20240216,153400,150337820,7350,7350,7350,7350,0
20240216,153300,150337820,7350,7350,7350,7350,0
20240216,153200,150337820,7350,7350,7350,7350,0
20240216,153100,150337820,7350,7350,7350,7350,0
20240216,153000,150337820,7350,7350,7350,7350,3188
20240216,152900,126906020,7400,7400,7400,7400,0
20240216,152800,126906020,7400,7400,7400,7400,0
20240216,152700,126906020,7400,7400,7400,7400,0
20240216,152600,126906020,7400,7400,7400,7400,0
20240216,152500,126906020,7400,7400,7400,7400,0
20240216,152400,126906020,7400,7400,7400,7400,0
20240216,152300,126906020,7400,7400,7400,7400,0
20240216,152200,126906020,7400,7400,7400,7400,0
20240216,152100,126906020,7400,7400,7400,7400,0
20240216,152000,126906020,7400,7400,7400,7400,0
20240216,151900,126906020,7400,7410,7410,7400,37
20240216,151800,126631910,7470,7470,7470,7470,0
20240216,151700,126631910,7470,7470,7470,7470,0
20240216,151600,126631910,7470,7470,7470,7470,1
20240216,151500,126624440,7430,7430,7430,7430,4
20240216,151400,126594720,7470,7470,7470,7470,0
20240216,151300,126594720,7470,7470,7470,7470,0
20240216,151200,126594720,7470,7470,7470,7470,1
20240216,151100,126587250,7470,7470,7470,7470,0
20240216,151000,126587250,7470,7470,7470,7470,1
20240216,150900,126579780,7430,7430,7430,7430,5
20240216,150800,126542630,7450,7450,7450,7450,0
20240216,150700,126542630,7450,7450,7450,7450,0
20240216,150600,126542630,7450,7450,7450,7450,0
20240216,150500,126542630,7450,7450,7450,7450,0
20240216,150400,126542630,7450,7450,7450,7450,0
20240216,150300,126542630,7450,7460,7460,7450,28
20240216,150200,126333780,7480,7480,7480,7480,6
20240216,150100,126288900,7490,7490,7490,7490,0
20240216,150000,126288900,7490,7460,7490,7460,150
20240216,145900,125169870,7450,7450,7450,7450,28
20240216,145800,124961270,7450,7450,7450,7450,0
20240216,145700,124961270,7450,7450,7450,7450,0
20240216,145600,124961270,7450,7450,7450,7450,0
20240216,145500,124961270,7450,7420,7450,7410,1550
20240216,145400,113422110,7420,7420,7420,7420,1
20240216,145300,113414690,7390,7400,7400,7390,144
20240216,145200,112349140,7410,7410,7410,7410,0
20240216,145100,112349140,7410,7410,7410,7410,246
20240216,145000,110526280,7420,7430,7430,7420,1004
20240216,144900,103075600,7440,7440,7440,7440,0
20240216,144800,103075600,7440,7440,7440,7440,0
20240216,144700,103075600,7440,7440,7440,7440,0
20240216,144600,103075600,7440,7440,7440,7440,0
20240216,144500,103075600,7440,7440,7440,7440,0
20240216,144400,103075600,7440,7440,7440,7440,0
20240216,144300,103075600,7440,7440,7440,7440,26
20240216,144200,102882160,7430,7430,7430,7430,0
20240216,144100,102882160,7430,7430,7430,7430,0
20240216,144000,102882160,7430,7430,7430,7430,0
20240216,143900,102882160,7430,7430,7430,7430,0
20240216,143800,102882160,7430,7430,7430,7430,0
20240216,143700,102882160,7430,7430,7430,7430,0
20240216,143600,102882160,7430,7430,7430,7430,0
20240216,143500,102882160,7430,7430,7430,7430,528
20240216,143400,98959120,7430,7430,7430,7430,11
20240216,143300,98877390,7430,7450,7450,7430,307
20240216,143200,96590400,7450,7450,7450,7450,0
20240216,143100,96590400,7450,7450,7450,7450,0
20240216,143000,96590400,7450,7450,7450,7450,0
20240216,142900,96590400,7450,7450,7450,7450,0
20240216,142800,96590400,7450,7450,7450,7450,0
20240216,142700,96590400,7450,7450,7450,7450,0
20240216,142600,96590400,7450,7450,7450,7450,0
20240216,142500,96590400,7450,7450,7450,7450,0
20240216,142400,96590400,7450,7450,7450,7450,0
20240216,142300,96590400,7450,7450,7450,7450,0
20240216,142200,96590400,7450,7450,7450,7450,0
20240216,142100,96590400,7450,7450,7450,7450,0
20240216,142000,96590400,7450,7450,7450,7450,0
20240216,141900,96590400,7450,7450,7450,7450,0
20240216,141800,96590400,7450,7450,7450,7450,0
20240216,141700,96590400,7450,7440,7450,7440,14
20240216,141600,96486130,7450,7420,7450,7420,104
20240216,141500,95712370,7430,7430,7430,7430,107
20240216,141400,94917360,7430,7430,7430,7430,0
20240216,141300,94917360,7430,7430,7430,7430,0
20240216,141200,94917360,7430,7430,7430,7430,0
20240216,141100,94917360,7430,7430,7430,7430,0
20240216,141000,94917360,7430,7430,7430,7430,1
20240216,140900,94909930,7420,7420,7420,7420,0
20240216,140800,94909930,7420,7420,7420,7420,0
20240216,140700,94909930,7420,7420,7420,7420,0
20240216,140600,94909930,7420,7420,7420,7420,0
20240216,140500,94909930,7420,7420,7420,7420,0
20240216,140400,94909930,7420,7420,7420,7420,0
20240216,140300,94909930,7420,7420,7420,7420,0
20240216,140200,94909930,7420,7420,7420,7420,0
20240216,140100,94909930,7420,7420,7420,7420,0
20240216,140000,94909930,7420,7420,7420,7420,0
20240216,135900,94909930,7420,7420,7420,7420,0
20240216,135800,94909930,7420,7420,7420,7420,0
20240216,135700,94909930,7420,7420,7420,7420,0
20240216,135600,94909930,7420,7420,7420,7420,0
20240216,135500,94909930,7420,7420,7420,7420,0
20240216,135400,94909930,7420,7420,7420,7420,0
20240216,135300,94909930,7420,7420,7420,7420,0
20240216,135200,94909930,7420,7420,7420,7420,0
20240216,135100,94909930,7420,7420,7420,7420,5
20240216,135000,94872830,7420,7420,7420,7420,0
20240216,134900,94872830,7420,7420,7420,7420,0
20240216,134800,94872830,7420,7420,7420,7420,226
20240216,134700,93195910,7420,7430,7430,7420,34
20240216,134600,92943310,7430,7430,7430,7430,108
20240216,134500,92140870,7440,7440,7440,7440,0
20240216,134400,92140870,7440,7440,7440,7440,0
20240216,134300,92140870,7440,7440,7440,7440,10
20240216,134200,92066470,7430,7430,7430,7430,0
20240216,134100,92066470,7430,7430,7430,7430,0
20240216,134000,92066470,7430,7430,7430,7430,0
20240216,133900,92066470,7430,7430,7430,7430,0
20240216,133800,92066470,7430,7430,7430,7430,0
20240216,133700,92066470,7430,7430,7430,7430,0
20240216,133600,92066470,7430,7430,7430,7430,0
20240216,133500,92066470,7430,7430,7430,7430,50
20240216,133400,91694970,7430,7430,7430,7430,0
20240216,133300,91694970,7430,7430,7430,7430,243
20240216,133200,89889480,7430,7440,7440,7430,236
20240216,133100,88133650,7460,7460,7460,7460,50
20240216,133000,87760650,7460,7460,7460,7460,0
20240216,132900,87760650,7460,7460,7460,7460,0
20240216,132800,87760650,7460,7460,7460,7460,0
20240216,132700,87760650,7460,7460,7460,7460,0
20240216,132600,87760650,7460,7460,7460,7460,0
20240216,132500,87760650,7460,7460,7460,7460,0
20240216,132400,87760650,7460,7460,7460,7460,0
20240216,132300,87760650,7460,7460,7460,7460,0
20240216,132200,87760650,7460,7460,7460,7460,0
20240216,132100,87760650,7460,7460,7460,7460,0
20240216,132000,87760650,7460,7460,7460,7460,1
20240216,131900,87753190,7450,7450,7450,7450,257
20240216,131800,85838540,7450,7450,7450,7450,85
20240216,131700,85205290,7450,7450,7450,7450,0
20240216,131600,85205290,7450,7450,7450,7450,0
20240216,131500,85205290,7450,7450,7450,7450,0
20240216,131400,85205290,7450,7450,7450,7450,0
20240216,131300,85205290,7450,7450,7450,7450,0
20240216,131200,85205290,7450,7450,7450,7450,0
20240216,131100,85205290,7450,7450,7450,7450,0
20240216,131000,85205290,7450,7450,7450,7450,0
20240216,130900,85205290,7450,7450,7450,7450,0
20240216,130800,85205290,7450,7450,7450,7450,0
20240216,130700,85205290,7450,7450,7450,7450,0
20240216,130600,85205290,7450,7450,7450,7450,0
20240216,130500,85205290,7450,7450,7450,7450,0
20240216,130400,85205290,7450,7450,7450,7450,0
20240216,130300,85205290,7450,7450,7450,7450,0
20240216,130200,85205290,7450,7450,7450,7450,2
20240216,130100,85190390,7450,7450,7450,7450,0
20240216,130000,85190390,7450,7450,7450,7450,0
20240216,125900,85190390,7450,7450,7450,7450,10
20240216,125800,85115890,7450,7450,7450,7450,0
20240216,125700,85115890,7450,7450,7450,7450,0
20240216,125600,85115890,7450,7450,7450,7450,0
20240216,125500,85115890,7450,7450,7450,7450,0
20240216,125400,85115890,7450,7450,7450,7450,0
20240216,125300,85115890,7450,7450,7450,7450,0
20240216,125200,85115890,7450,7450,7450,7450,0
20240216,125100,85115890,7450,7450,7450,7450,0
20240216,125000,85115890,7450,7450,7450,7450,0
20240216,124900,85115890,7450,7450,7450,7450,0
20240216,124800,85115890,7450,7450,7450,7450,0
20240216,124700,85115890,7450,7450,7450,7450,0
20240216,124600,85115890,7450,7450,7450,7450,0
20240216,124500,85115890,7450,7450,7450,7450,0
20240216,124400,85115890,7450,7450,7450,7450,0
20240216,124300,85115890,7450,7450,7450,7450,0
20240216,124200,85115890,7450,7450,7450,7450,0
20240216,124100,85115890,7450,7450,7450,7450,0
20240216,124000,85115890,7450,7450,7450,7450,0
20240216,123900,85115890,7450,7450,7450,7450,0
20240216,123800,85115890,7450,7450,7450,7450,0
20240216,123700,85115890,7450,7450,7450,7450,0
20240216,123600,85115890,7450,7450,7450,7450,0
20240216,123500,85115890,7450,7450,7450,7450,2
20240216,123400,85100990,7450,7450,7450,7450,0
20240216,123300,85100990,7450,7440,7450,7440,70
20240216,123200,84579990,7450,7450,7450,7450,103
20240216,123100,83812640,7450,7450,7450,7450,20
20240216,123000,83663640,7440,7450,7450,7440,31
20240216,122900,83432820,7480,7480,7480,7440,519
20240216,122800,79566380,7450,7470,7470,7440,284
20240216,122700,77450460,7480,7480,7480,7480,0
20240216,122600,77450460,7480,7480,7480,7480,0
20240216,122500,77450460,7480,7480,7480,7480,2
20240216,122400,77435500,7480,7480,7480,7480,2
20240216,122300,77420540,7480,7480,7480,7480,0
20240216,122200,77420540,7480,7480,7480,7480,2
20240216,122100,77405580,7480,7480,7480,7480,1
20240216,122000,77398100,7480,7470,7480,7470,3
20240216,121900,77375680,7480,7470,7480,7470,11
20240216,121800,77293500,7490,7490,7490,7490,0
20240216,121700,77293500,7490,7480,7490,7480,300
20240216,121600,75048670,7480,7480,7480,7480,0
20240216,121500,75048670,7480,7480,7480,7480,0
20240216,121400,75048670,7480,7480,7480,7480,0
20240216,121300,75048670,7480,7480,7480,7480,0
20240216,121200,75048670,7480,7480,7480,7480,0
20240216,121100,75048670,7480,7480,7480,7480,0
20240216,121000,75048670,7480,7480,7480,7480,0
20240216,120900,75048670,7480,7480,7480,7480,0
20240216,120800,75048670,7480,7480,7480,7480,0
20240216,120700,75048670,7480,7480,7480,7480,0
20240216,120600,75048670,7480,7480,7480,7480,0
20240216,120500,75048670,7480,7480,7480,7480,0
20240216,120400,75048670,7480,7480,7480,7480,0
20240216,120300,75048670,7480,7480,7480,7480,0
20240216,120200,75048670,7480,7480,7480,7480,0
20240216,120100,75048670,7480,7480,7480,7480,0
20240216,120000,75048670,7480,7480,7480,7480,0
20240216,115900,75048670,7480,7480,7480,7480,0
20240216,115800,75048670,7480,7480,7480,7480,0
20240216,115700,75048670,7480,7480,7480,7480,0
20240216,115600,75048670,7480,7480,7480,7480,0
20240216,115500,75048670,7480,7480,7480,7480,0
20240216,115400,75048670,7480,7480,7480,7480,0
20240216,115300,75048670,7480,7480,7480,7480,0
20240216,115200,75048670,7480,7480,7480,7480,0
20240216,115100,75048670,7480,7480,7480,7480,0
20240216,115000,75048670,7480,7480,7480,7480,0
20240216,114900,75048670,7480,7480,7480,7480,2
20240216,114800,75033710,7480,7480,7480,7480,0
20240216,114700,75033710,7480,7480,7480,7480,0
20240216,114600,75033710,7480,7480,7480,7480,0
20240216,114500,75033710,7480,7480,7480,7480,0
20240216,114400,75033710,7480,7480,7480,7480,50
20240216,114300,74659710,7480,7480,7480,7480,0
20240216,114200,74659710,7480,7480,7480,7480,0
20240216,114100,74659710,7480,7430,7480,7430,204
20240216,114000,73143940,7430,7430,7430,7430,3
20240216,113900,73121650,7490,7490,7490,7490,0
20240216,113800,73121650,7490,7490,7490,7490,0
20240216,113700,73121650,7490,7490,7490,7490,0
20240216,113600,73121650,7490,7490,7490,7490,0
20240216,113500,73121650,7490,7490,7490,7490,0
20240216,113400,73121650,7490,7490,7490,7490,0
20240216,113300,73121650,7490,7490,7490,7490,0
20240216,113200,73121650,7490,7490,7490,7490,0
20240216,113100,73121650,7490,7490,7490,7490,0
20240216,113000,73121650,7490,7490,7490,7490,0
20240216,112900,73121650,7490,7490,7490,7490,0
20240216,112800,73121650,7490,7490,7490,7490,0
20240216,112700,73121650,7490,7490,7490,7490,0
20240216,112600,73121650,7490,7490,7490,7490,0
20240216,112500,73121650,7490,7490,7490,7490,0
20240216,112400,73121650,7490,7490,7490,7490,0
20240216,112300,73121650,7490,7490,7490,7490,0
20240216,112200,73121650,7490,7490,7490,7490,0
20240216,112100,73121650,7490,7490,7490,7490,0
20240216,112000,73121650,7490,7490,7490,7490,0
20240216,111900,73121650,7490,7490,7490,7490,0
20240216,111800,73121650,7490,7490,7490,7490,0
20240216,111700,73121650,7490,7480,7490,7480,1813
20240216,111600,59545120,7480,7480,7480,7480,0
20240216,111500,59545120,7480,7480,7480,7480,0
20240216,111400,59545120,7480,7480,7480,7480,0
20240216,111300,59545120,7480,7480,7480,7480,0
20240216,111200,59545120,7480,7480,7480,7480,0
20240216,111100,59545120,7480,7480,7480,7480,0
20240216,111000,59545120,7480,7480,7480,7480,1
20240216,110900,59537640,7430,7430,7430,7430,0
20240216,110800,59537640,7430,7440,7440,7430,2
20240216,110700,59522770,7450,7450,7450,7450,220
20240216,110600,57883770,7490,7490,7490,7490,0
20240216,110500,57883770,7490,7490,7490,7490,0
20240216,110400,57883770,7490,7490,7490,7490,0
20240216,110300,57883770,7490,7480,7490,7480,5
20240216,110200,57846350,7450,7450,7450,7450,50
20240216,110100,57473850,7490,7490,7490,7490,0
20240216,110000,57473850,7490,7490,7490,7490,100
20240216,105900,56724850,7510,7510,7510,7510,0
20240216,105800,56724850,7510,7510,7510,7510,0
20240216,105700,56724850,7510,7510,7510,7510,0
20240216,105600,56724850,7510,7510,7510,7510,0
20240216,105500,56724850,7510,7510,7510,7510,0
20240216,105400,56724850,7510,7510,7510,7510,0
20240216,105300,56724850,7510,7510,7510,7510,0
20240216,105200,56724850,7510,7510,7510,7510,0
20240216,105100,56724850,7510,7510,7510,7510,0
20240216,105000,56724850,7510,7510,7510,7510,3
20240216,104900,56702320,7510,7460,7510,7460,108
20240216,104800,55894660,7430,7430,7430,7430,0
20240216,104700,55894660,7430,7430,7430,7430,0
20240216,104600,55894660,7430,7430,7430,7430,0
20240216,104500,55894660,7430,7430,7430,7430,0
20240216,104400,55894660,7430,7430,7430,7430,0
20240216,104300,55894660,7430,7450,7450,7430,500
20240216,104200,52174620,7470,7470,7470,7470,0
20240216,104100,52174620,7470,7470,7470,7470,2
20240216,104000,52159680,7480,7480,7480,7480,0
20240216,103900,52159680,7480,7480,7480,7480,0
20240216,103800,52159680,7480,7480,7480,7480,0
20240216,103700,52159680,7480,7480,7480,7480,0
20240216,103600,52159680,7480,7480,7480,7480,71
20240216,103500,51628600,7480,7480,7480,7480,0
20240216,103400,51628600,7480,7480,7480,7480,0
20240216,103300,51628600,7480,7440,7480,7440,12
20240216,103200,51539240,7450,7460,7460,7450,725
20240216,103100,46135750,7500,7500,7500,7500,0
20240216,103000,46135750,7500,7500,7500,7500,0
20240216,102900,46135750,7500,7500,7500,7500,0
20240216,102800,46135750,7500,7500,7500,7500,0
20240216,102700,46135750,7500,7500,7500,7500,0
20240216,102600,46135750,7500,7500,7500,7500,0
20240216,102500,46135750,7500,7500,7500,7500,0
20240216,102400,46135750,7500,7490,7500,7490,149
20240216,102300,45019720,7500,7470,7500,7460,66
20240216,102200,44526500,7480,7480,7480,7480,0
20240216,102100,44526500,7480,7480,7480,7480,0
20240216,102000,44526500,7480,7480,7480,7480,0
20240216,101900,44526500,7480,7480,7480,7480,0
20240216,101800,44526500,7480,7480,7480,7480,630
20240216,101700,39814100,7480,7480,7480,7480,565
20240216,101600,35587900,7490,7500,7510,7490,899
20240216,101500,28851350,7540,7540,7540,7540,0
20240216,101400,28851350,7540,7540,7540,7540,0
20240216,101300,28851350,7540,7540,7540,7540,0
20240216,101200,28851350,7540,7540,7540,7540,0
20240216,101100,28851350,7540,7540,7540,7540,0
20240216,101000,28851350,7540,7540,7540,7540,0
20240216,100900,28851350,7540,7540,7540,7540,0
20240216,100800,28851350,7540,7540,7540,7540,0
20240216,100700,28851350,7540,7540,7540,7540,0
20240216,100600,28851350,7540,7540,7540,7540,0
20240216,100500,28851350,7540,7540,7540,7540,0
20240216,100400,28851350,7540,7540,7540,7540,0
20240216,100300,28851350,7540,7540,7540,7540,0
20240216,100200,28851350,7540,7540,7540,7540,0
20240216,100100,28851350,7540,7540,7540,7540,0
20240216,100000,28851350,7540,7540,7540,7540,1
20240216,095900,28843810,7540,7540,7540,7540,3
20240216,095800,28821190,7540,7540,7540,7540,0
20240216,095700,28821190,7540,7540,7540,7540,5
20240216,095600,28783490,7540,7540,7540,7540,20
20240216,095500,28632690,7540,7540,7540,7540,13
20240216,095400,28534670,7540,7540,7540,7540,201
20240216,095300,27019130,7540,7540,7540,7540,0
20240216,095200,27019130,7540,7540,7540,7540,0
20240216,095100,27019130,7540,7540,7540,7540,1
20240216,095000,27011590,7540,7540,7540,7540,0
20240216,094900,27011590,7540,7550,7550,7540,528
20240216,094800,23025200,7550,7550,7550,7550,0
20240216,094700,23025200,7550,7550,7550,7550,100
20240216,094600,22270200,7550,7550,7550,7550,0
20240216,094500,22270200,7550,7550,7550,7550,5
20240216,094400,22232450,7550,7550,7550,7550,1000
20240216,094300,14682450,7530,7530,7530,7530,0
20240216,094200,14682450,7530,7530,7530,7530,0
20240216,094100,14682450,7530,7530,7530,7530,0
20240216,094000,14682450,7530,7530,7530,7530,0
20240216,093900,14682450,7530,7530,7530,7530,35
20240216,093800,14418900,7530,7530,7530,7530,0
20240216,093700,14418900,7530,7520,7530,7520,106
20240216,093600,13620780,7520,7520,7520,7520,101
20240216,093500,12861260,7520,7510,7520,7510,64
20240216,093400,12380610,7530,7530,7530,7530,1
20240216,093300,12373080,7540,7540,7540,7540,40
20240216,093200,12071480,7540,7540,7540,7540,0
20240216,093100,12071480,7540,7540,7540,7540,0
20240216,093000,12071480,7540,7540,7540,7540,0
20240216,092900,12071480,7540,7540,7540,7540,0
20240216,092800,12071480,7540,7540,7540,7540,0
20240216,092700,12071480,7540,7540,7540,7540,0
20240216,092600,12071480,7540,7540,7540,7540,0
20240216,092500,12071480,7540,7540,7540,7540,0
20240216,092400,12071480,7540,7540,7540,7540,0
20240216,092300,12071480,7540,7540,7540,7540,200
20240216,092200,10563480,7520,7520,7520,7520,0
20240216,092100,10563480,7520,7520,7520,7520,3
20240216,092000,10540920,7520,7520,7520,7520,7
20240216,091900,10488280,7520,7520,7520,7520,2
20240216,091800,10473240,7530,7530,7530,7530,202
20240216,091700,8952180,7540,7530,7540,7530,553
20240216,091600,4783090,7550,7550,7550,7550,0
20240216,091500,4783090,7550,7550,7550,7550,0
20240216,091400,4783090,7550,7550,7550,7550,0
20240216,091300,4783090,7550,7550,7550,7550,0
20240216,091200,4783090,7550,7550,7550,7550,2
20240216,091100,4767990,7550,7550,7560,7540,391
20240216,091000,1813080,7590,7560,7590,7560,100
20240216,090900,1055680,7560,7560,7560,7560,0
20240216,090800,1055680,7560,7560,7560,7560,4
20240216,090700,1025440,7560,7560,7560,7560,2
20240216,090600,1010320,7560,7560,7560,7560,0
20240216,090500,1010320,7560,7560,7560,7560,0
20240216,090400,1010320,7560,7560,7560,7560,2
20240216,090300,995200,7500,7500,7500,7500,10
20240216,090200,920200,7560,7560,7560,7560,0
20240216,090100,920200,7560,7560,7560,7560,0
20240216,090000,920200,7560,7480,7560,7480,123