stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191000,366180510,13530,13530,13530,13530,2761
20240213,190900,366180510,13530,13530,13530,13530,0
20240213,190800,366180510,13530,13530,13530,13530,0
20240213,190700,366180510,13530,13530,13530,13530,0
20240213,190600,366180510,13530,13530,13530,13530,0
20240213,190500,366180510,13530,13530,13530,13530,0
20240213,190400,366180510,13530,13530,13530,13530,0
20240213,190300,366180510,13530,13530,13530,13530,0
20240213,190200,366180510,13530,13530,13530,13530,0
20240213,190100,366180510,13530,13530,13530,13530,0
20240213,190000,366180510,13530,13530,13530,13530,0
20240213,185900,366180510,13530,13530,13530,13530,0
20240213,185800,366180510,13530,13530,13530,13530,0
20240213,185700,366180510,13530,13530,13530,13530,0
20240213,185600,366180510,13530,13530,13530,13530,0
20240213,185500,366180510,13530,13530,13530,13530,0
20240213,185400,366180510,13530,13530,13530,13530,0
20240213,185300,366180510,13530,13530,13530,13530,0
20240213,185200,366180510,13530,13530,13530,13530,0
20240213,185100,366180510,13530,13530,13530,13530,0
20240213,185000,366180510,13530,13530,13530,13530,0
20240213,184900,366180510,13530,13530,13530,13530,0
20240213,184800,366180510,13530,13530,13530,13530,0
20240213,184700,366180510,13530,13530,13530,13530,0
20240213,184600,366180510,13530,13530,13530,13530,0
20240213,184500,366180510,13530,13530,13530,13530,0
20240213,184400,366180510,13530,13530,13530,13530,0
20240213,184300,366180510,13530,13530,13530,13530,0
20240213,184200,366180510,13530,13530,13530,13530,0
20240213,184100,366180510,13530,13530,13530,13530,0
20240213,184000,366180510,13530,13530,13530,13530,2761
20240213,183900,366180510,13530,13530,13530,13530,0
20240213,183800,366180510,13530,13530,13530,13530,0
20240213,183700,366180510,13530,13530,13530,13530,0
20240213,183600,366180510,13530,13530,13530,13530,0
20240213,183500,366180510,13530,13530,13530,13530,0
20240213,183400,366180510,13530,13530,13530,13530,0
20240213,183300,366180510,13530,13530,13530,13530,0
20240213,183200,366180510,13530,13530,13530,13530,0
20240213,183100,366180510,13530,13530,13530,13530,0
20240213,183000,366180510,13530,13530,13530,13530,0
20240213,182900,366180510,13530,13530,13530,13530,0
20240213,182800,366180510,13530,13530,13530,13530,0
20240213,182700,366180510,13530,13530,13530,13530,0
20240213,182600,366180510,13530,13530,13530,13530,0
20240213,182500,366180510,13530,13530,13530,13530,0
20240213,182400,366180510,13530,13530,13530,13530,0
20240213,182300,366180510,13530,13530,13530,13530,0
20240213,182200,366180510,13530,13530,13530,13530,0
20240213,182100,366180510,13530,13530,13530,13530,0
20240213,182000,366180510,13530,13530,13530,13530,0
20240213,181900,366180510,13530,13530,13530,13530,0
20240213,181800,366180510,13530,13530,13530,13530,0
20240213,181700,366180510,13530,13530,13530,13530,0
20240213,181600,366180510,13530,13530,13530,13530,0
20240213,181500,366180510,13530,13530,13530,13530,0
20240213,181400,366180510,13530,13530,13530,13530,0
20240213,181300,366180510,13530,13530,13530,13530,0
20240213,181200,366180510,13530,13530,13530,13530,0
20240213,181100,366180510,13530,13530,13530,13530,0
20240213,181000,366180510,13530,13530,13530,13530,2761
20240213,180900,366180510,13530,13530,13530,13530,0
20240213,180800,366180510,13530,13530,13530,13530,0
20240213,180700,366180510,13530,13530,13530,13530,0
20240213,180600,366180510,13530,13530,13530,13530,0
20240213,180500,366180510,13530,13530,13530,13530,0
20240213,180400,366180510,13530,13530,13530,13530,0
20240213,180300,366180510,13530,13530,13530,13530,0
20240213,180200,366180510,13530,13530,13530,13530,0
20240213,180100,366180510,13530,13530,13530,13530,0
20240213,180000,366180510,13530,13530,13530,13530,0
20240213,175900,366180510,13530,13530,13530,13530,0
20240213,175800,366180510,13530,13530,13530,13530,0
20240213,175700,366180510,13530,13530,13530,13530,0
20240213,175600,366180510,13530,13530,13530,13530,0
20240213,175500,366180510,13530,13530,13530,13530,0
20240213,175400,366180510,13530,13530,13530,13530,0
20240213,175300,366180510,13530,13530,13530,13530,0
20240213,175200,366180510,13530,13530,13530,13530,0
20240213,175100,366180510,13530,13530,13530,13530,0
20240213,175000,366180510,13530,13530,13530,13530,0
20240213,174900,366180510,13530,13530,13530,13530,0
20240213,174800,366180510,13530,13530,13530,13530,0
20240213,174700,366180510,13530,13530,13530,13530,0
20240213,174600,366180510,13530,13530,13530,13530,0
20240213,174500,366180510,13530,13530,13530,13530,0
20240213,174400,366180510,13530,13530,13530,13530,0
20240213,174300,366180510,13530,13530,13530,13530,0
20240213,174200,366180510,13530,13530,13530,13530,0
20240213,174100,366180510,13530,13530,13530,13530,0
20240213,174000,366180510,13530,13530,13530,13530,2761
20240213,173900,366180510,13530,13530,13530,13530,0
20240213,173800,366180510,13530,13530,13530,13530,0
20240213,173700,366180510,13530,13530,13530,13530,0
20240213,173600,366180510,13530,13530,13530,13530,0
20240213,173500,366180510,13530,13530,13530,13530,0
20240213,173400,366180510,13530,13530,13530,13530,0
20240213,173300,366180510,13530,13530,13530,13530,0
20240213,173200,366180510,13530,13530,13530,13530,0
20240213,173100,366180510,13530,13530,13530,13530,0
20240213,173000,366180510,13530,13530,13530,13530,0
20240213,172900,366180510,13530,13530,13530,13530,0
20240213,172800,366180510,13530,13530,13530,13530,0
20240213,172700,366180510,13530,13530,13530,13530,0
20240213,172600,366180510,13530,13530,13530,13530,0
20240213,172500,366180510,13530,13530,13530,13530,0
20240213,172400,366180510,13530,13530,13530,13530,0
20240213,172300,366180510,13530,13530,13530,13530,0
20240213,172200,366180510,13530,13530,13530,13530,0
20240213,172100,366180510,13530,13530,13530,13530,0
20240213,172000,366180510,13530,13530,13530,13530,0
20240213,171900,366180510,13530,13530,13530,13530,0
20240213,171800,366180510,13530,13530,13530,13530,0
20240213,171700,366180510,13530,13530,13530,13530,0
20240213,171600,366180510,13530,13530,13530,13530,0
20240213,171500,366180510,13530,13530,13530,13530,0
20240213,171400,366180510,13530,13530,13530,13530,0
20240213,171300,366180510,13530,13530,13530,13530,0
20240213,171200,366180510,13530,13530,13530,13530,0
20240213,171100,366180510,13530,13530,13530,13530,0
20240213,171000,366180510,13530,13530,13530,13530,2761
20240213,170900,366180510,13530,13530,13530,13530,0
20240213,170800,366180510,13530,13530,13530,13530,0
20240213,170700,366180510,13530,13530,13530,13530,0
20240213,170600,366180510,13530,13530,13530,13530,0
20240213,170500,366180510,13530,13530,13530,13530,0
20240213,170400,366180510,13530,13530,13530,13530,0
20240213,170300,366180510,13530,13530,13530,13530,0
20240213,170200,366180510,13530,13530,13530,13530,0
20240213,170100,366180510,13530,13530,13530,13530,0
20240213,170000,366180510,13530,13530,13530,13530,0
20240213,165900,366180510,13530,13530,13530,13530,0
20240213,165800,366180510,13530,13530,13530,13530,0
20240213,165700,366180510,13530,13530,13530,13530,0
20240213,165600,366180510,13530,13530,13530,13530,0
20240213,165500,366180510,13530,13530,13530,13530,0
20240213,165400,366180510,13530,13530,13530,13530,0
20240213,165300,366180510,13530,13530,13530,13530,0
20240213,165200,366180510,13530,13530,13530,13530,0
20240213,165100,366180510,13530,13530,13530,13530,0
20240213,165000,366180510,13530,13530,13530,13530,0
20240213,164900,366180510,13530,13530,13530,13530,0
20240213,164800,366180510,13530,13530,13530,13530,0
20240213,164700,366180510,13530,13530,13530,13530,0
20240213,164600,366180510,13530,13530,13530,13530,0
20240213,164500,366180510,13530,13530,13530,13530,0
20240213,164400,366180510,13530,13530,13530,13530,0
20240213,164300,366180510,13530,13530,13530,13530,0
20240213,164200,366180510,13530,13530,13530,13530,0
20240213,164100,366180510,13530,13530,13530,13530,0
20240213,164000,366180510,13530,13530,13530,13530,2761
20240213,163900,366180510,13530,13530,13530,13530,0
20240213,163800,366180510,13530,13530,13530,13530,0
20240213,163700,366180510,13530,13530,13530,13530,0
20240213,163600,366180510,13530,13530,13530,13530,0
20240213,163500,366180510,13530,13530,13530,13530,0
20240213,163400,366180510,13530,13530,13530,13530,0
20240213,163300,366180510,13530,13530,13530,13530,0
20240213,163200,366180510,13530,13530,13530,13530,0
20240213,163100,366180510,13530,13530,13530,13530,0
20240213,163000,366180510,13530,13530,13530,13530,0
20240213,162900,366180510,13530,13530,13530,13530,0
20240213,162800,366180510,13530,13530,13530,13530,0
20240213,162700,366180510,13530,13530,13530,13530,0
20240213,162600,366180510,13530,13530,13530,13530,0
20240213,162500,366180510,13530,13530,13530,13530,0
20240213,162400,366180510,13530,13530,13530,13530,0
20240213,162300,366180510,13530,13530,13530,13530,0
20240213,162200,366180510,13530,13530,13530,13530,0
20240213,162100,366180510,13530,13530,13530,13530,0
20240213,162000,366180510,13530,13530,13530,13530,0
20240213,161900,366180510,13530,13530,13530,13530,0
20240213,161800,366180510,13530,13530,13530,13530,0
20240213,161700,366180510,13530,13530,13530,13530,0
20240213,161600,366180510,13530,13530,13530,13530,0
20240213,161500,366180510,13530,13530,13530,13530,0
20240213,161400,366180510,13530,13530,13530,13530,0
20240213,161300,366180510,13530,13530,13530,13530,0
20240213,161200,366180510,13530,13530,13530,13530,0
20240213,161100,366180510,13530,13530,13530,13530,0
20240213,161000,366180510,13530,13530,13530,13530,2761
20240213,160900,366180510,13530,13530,13530,13530,0
20240213,160800,366180510,13530,13530,13530,13530,0
20240213,160700,366180510,13530,13530,13530,13530,0
20240213,160600,366180510,13530,13530,13530,13530,0
20240213,160500,366180510,13530,13530,13530,13530,0
20240213,160400,366180510,13530,13530,13530,13530,0
20240213,160300,366180510,13530,13530,13530,13530,0
20240213,160200,366180510,13530,13530,13530,13530,0
20240213,160100,366180510,13530,13530,13530,13530,0
20240213,160000,366180510,13530,13530,13530,13530,0
20240213,155900,366180510,13530,13530,13530,13530,0
20240213,155800,366180510,13530,13530,13530,13530,0
20240213,155700,366180510,13530,13530,13530,13530,0
20240213,155600,366180510,13530,13530,13530,13530,0
20240213,155500,366180510,13530,13530,13530,13530,0
20240213,155400,366180510,13530,13530,13530,13530,0
20240213,155300,366180510,13530,13530,13530,13530,0
20240213,155200,366180510,13530,13530,13530,13530,0
20240213,155100,366180510,13530,13530,13530,13530,0
20240213,155000,366180510,13530,13530,13530,13530,0
20240213,154900,366180510,13530,13530,13530,13530,0
20240213,154800,366180510,13530,13530,13530,13530,0
20240213,154700,366180510,13530,13530,13530,13530,0
20240213,154600,366180510,13530,13530,13530,13530,0
20240213,154500,366180510,13530,13530,13530,13530,0
20240213,154400,366180510,13530,13530,13530,13530,0
20240213,154300,366180510,13530,13530,13530,13530,0
20240213,154200,366180510,13530,13530,13530,13530,0
20240213,154100,366180510,13530,13530,13530,13530,0
20240213,154000,366180510,13530,13530,13530,13530,2761
20240213,153900,366180510,13530,13530,13530,13530,0
20240213,153800,366180510,13530,13530,13530,13530,0
20240213,153700,366180510,13530,13530,13530,13530,0
20240213,153600,366180510,13530,13530,13530,13530,0
20240213,153500,366180510,13530,13530,13530,13530,0
20240213,153400,366180510,13530,13530,13530,13530,0
20240213,153300,366180510,13530,13530,13530,13530,0
20240213,153200,366180510,13530,13530,13530,13530,0
20240213,153100,366180510,13530,13530,13530,13530,0
20240213,153000,366180510,13530,13530,13530,13530,2761
20240213,152900,328824180,13570,13570,13570,13570,0
20240213,152800,328824180,13570,13570,13570,13570,0
20240213,152700,328824180,13570,13570,13570,13570,0
20240213,152600,328824180,13570,13570,13570,13570,0
20240213,152500,328824180,13570,13570,13570,13570,0
20240213,152400,328824180,13570,13570,13570,13570,0
20240213,152300,328824180,13570,13570,13570,13570,0
20240213,152200,328824180,13570,13570,13570,13570,0
20240213,152100,328824180,13570,13570,13570,13570,0
20240213,152000,328824180,13570,13570,13570,13570,0
20240213,151900,328824180,13570,13600,13600,13570,96
20240213,151800,327519180,13600,13570,13600,13570,26
20240213,151700,327165640,13570,13570,13570,13570,2
20240213,151600,327138500,13570,13590,13590,13570,39
20240213,151500,326608730,13600,13590,13600,13570,78
20240213,151400,325548860,13580,13560,13580,13560,3
20240213,151300,325508150,13520,13540,13540,13520,23
20240213,151200,325196830,13540,13530,13540,13520,324
20240213,151100,320813490,13540,13540,13540,13540,42
20240213,151000,320244810,13540,13560,13570,13540,578
20240213,150900,312411270,13560,13560,13560,13560,1
20240213,150800,312397710,13570,13570,13570,13570,35
20240213,150700,311922760,13570,13580,13580,13570,263
20240213,150600,308352730,13620,13600,13620,13600,433
20240213,150500,302455390,13600,13600,13600,13590,15
20240213,150400,302251400,13600,13590,13600,13590,12
20240213,150300,302088260,13600,13600,13600,13600,12
20240213,150200,301925060,13600,13590,13600,13590,18
20240213,150100,301680320,13600,13600,13600,13600,12
20240213,150000,301517120,13600,13590,13600,13590,15
20240213,145900,301313130,13600,13590,13600,13590,12
20240213,145800,301149990,13600,13600,13600,13570,44
20240213,145700,300552550,13570,13570,13570,13570,12
20240213,145600,300389710,13560,13560,13560,13560,6
20240213,145500,300308350,13560,13570,13570,13560,103
20240213,145400,298910910,13560,13560,13560,13560,12
20240213,145300,298748190,13560,13560,13560,13560,18
20240213,145200,298504110,13560,13560,13560,13560,32
20240213,145100,298070190,13560,13560,13560,13560,0
20240213,145000,298070190,13560,13560,13600,13560,38
20240213,144900,297554670,13560,13560,13560,13560,0
20240213,144800,297554670,13560,13560,13560,13560,0
20240213,144700,297554670,13560,13560,13560,13560,27
20240213,144600,297188550,13560,13560,13560,13560,54
20240213,144500,296456310,13570,13570,13570,13570,0
20240213,144400,296456310,13570,13560,13570,13560,24
20240213,144300,296130680,13560,13560,13560,13560,0
20240213,144200,296130680,13560,13560,13560,13560,0
20240213,144100,296130680,13560,13560,13560,13560,0
20240213,144000,296130680,13560,13570,13570,13560,502
20240213,143900,289323550,13570,13570,13570,13570,118
20240213,143800,287722290,13580,13580,13580,13580,12
20240213,143700,287559330,13580,13580,13580,13580,12
20240213,143600,287396370,13580,13580,13580,13580,6
20240213,143500,287314890,13580,13580,13580,13580,12
20240213,143400,287151930,13580,13580,13580,13580,15
20240213,143300,286948230,13570,13570,13570,13560,14
20240213,143200,286758270,13570,13570,13570,13570,38
20240213,143100,286242610,13570,13570,13570,13570,12
20240213,143000,286079770,13570,13570,13570,13570,18
20240213,142900,285835510,13570,13570,13570,13570,12
20240213,142800,285672670,13570,13570,13570,13570,12
20240213,142700,285509830,13570,13570,13570,13570,6
20240213,142600,285428410,13570,13570,13570,13570,12
20240213,142500,285265570,13570,13570,13570,13570,12
20240213,142400,285102730,13570,13570,13570,13570,6
20240213,142300,285021310,13570,13570,13570,13570,12
20240213,142200,284858470,13570,13570,13570,13570,6
20240213,142100,284777050,13570,13570,13570,13570,12
20240213,142000,284614210,13570,13570,13570,13570,12
20240213,141900,284451370,13570,13570,13570,13570,6
20240213,141800,284369950,13570,13570,13570,13570,12
20240213,141700,284207110,13570,13570,13570,13570,12
20240213,141600,284044270,13570,13570,13570,13570,13
20240213,141500,283867860,13570,13570,13570,13570,6
20240213,141400,283786440,13570,13570,13570,13570,12
20240213,141300,283623600,13570,13570,13570,13570,6
20240213,141200,283542180,13570,13570,13570,13570,38
20240213,141100,283026520,13570,13570,13570,13570,49
20240213,141000,282361590,13570,13570,13570,13570,6
20240213,140900,282280170,13570,13580,13580,13570,12
20240213,140800,282117270,13570,13570,13570,13570,6
20240213,140700,282035850,13580,13630,13630,13570,28
20240213,140600,281655460,13570,13580,13630,13570,64
20240213,140500,280783940,13570,13570,13580,13570,17
20240213,140400,280553220,13570,13570,13570,13570,0
20240213,140300,280553220,13570,13570,13570,13570,0
20240213,140200,280553220,13570,13570,13570,13570,0
20240213,140100,280553220,13570,13580,13580,13570,56
20240213,140000,279793050,13590,13560,13620,13560,68
20240213,135900,278869520,13550,13550,13550,13550,0
20240213,135800,278869520,13550,13550,13550,13550,0
20240213,135700,278869520,13550,13550,13550,13550,0
20240213,135600,278869520,13550,13550,13550,13550,218
20240213,135500,275915620,13560,13560,13560,13560,12
20240213,135400,275752900,13620,13560,13620,13560,60
20240213,135300,274938700,13560,13560,13620,13560,42
20240213,135200,274368460,13560,13560,13560,13560,12
20240213,135100,274205740,13560,13560,13560,13560,6
20240213,135000,274124380,13550,13550,13550,13550,0
20240213,134900,274124380,13550,13550,13550,13550,0
20240213,134800,274124380,13550,13550,13550,13550,0
20240213,134700,274124380,13550,13550,13550,13550,216
20240213,134600,271197580,13560,13560,13580,13560,59
20240213,134500,270397040,13560,13560,13560,13560,12
20240213,134400,270234320,13560,13560,13560,13560,6
20240213,134300,270152960,13560,13560,13560,13560,22
20240213,134200,269854640,13560,13560,13560,13560,6
20240213,134100,269773280,13550,13550,13550,13550,0
20240213,134000,269773280,13550,13560,13620,13550,49
20240213,133900,269108250,13560,13560,13560,13560,6
20240213,133800,269026890,13560,13560,13560,13560,0
20240213,133700,269026890,13560,13560,13560,13560,0
20240213,133600,269026890,13560,13560,13560,13560,0
20240213,133500,269026890,13560,13570,13570,13560,95
20240213,133400,267738400,13570,13570,13570,13570,9
20240213,133300,267616270,13570,13570,13570,13570,0
20240213,133200,267616270,13570,13570,13570,13570,0
20240213,133100,267616270,13570,13570,13570,13570,74
20240213,133000,266612090,13590,13590,13590,13590,0
20240213,132900,266612090,13590,13590,13590,13590,0
20240213,132800,266612090,13590,13590,13590,13590,0
20240213,132700,266612090,13590,13590,13590,13590,328
20240213,132600,262154570,13650,13550,13650,13550,59
20240213,132500,261353820,13550,13550,13550,13550,0
20240213,132400,261353820,13550,13550,13550,13550,0
20240213,132300,261353820,13550,13550,13550,13550,0
20240213,132200,261353820,13550,13550,13550,13550,0
20240213,132100,261353820,13550,13560,13590,13550,294
20240213,132000,257368070,13560,13570,13650,13560,189
20240213,131900,254804270,13560,13560,13560,13560,1
20240213,131800,254790710,13560,13570,13570,13560,23
20240213,131700,254478610,13570,13570,13570,13570,6
20240213,131600,254397190,13560,13560,13560,13560,1
20240213,131500,254383630,13560,13570,13570,13560,27
20240213,131400,254017250,13640,13570,13640,13570,19
20240213,131300,253758510,13560,13560,13560,13560,1
20240213,131200,253744950,13560,13560,13560,13560,1
20240213,131100,253731390,13640,13570,13640,13570,46
20240213,131000,253104510,13570,13570,13570,13570,0
20240213,130900,253104510,13570,13570,13570,13570,0
20240213,130800,253104510,13570,13570,13570,13570,0
20240213,130700,253104510,13570,13570,13570,13570,0
20240213,130600,253104510,13570,13570,13570,13570,0
20240213,130500,253104510,13570,13570,13570,13570,0
20240213,130400,253104510,13570,13550,13580,13550,38
20240213,130300,252588890,13550,13560,13560,13550,25
20240213,130200,252249900,13560,13560,13630,13560,69
20240213,130100,251312480,13560,13560,13560,13560,0
20240213,130000,251312480,13560,13560,13560,13560,0
20240213,125900,251312480,13560,13560,13560,13560,0
20240213,125800,251312480,13560,13560,13560,13560,107
20240213,125700,249861560,13590,13590,13590,13590,0
20240213,125600,249861560,13590,13590,13590,13590,0
20240213,125500,249861560,13590,13590,13590,13590,0
20240213,125400,249861560,13590,13590,13590,13590,0
20240213,125300,249861560,13590,13560,13590,13560,36
20240213,125200,249372590,13560,13560,13560,13560,0
20240213,125100,249372590,13560,13560,13560,13560,0
20240213,125000,249372590,13560,13560,13560,13560,0
20240213,124900,249372590,13560,13540,13560,13540,12
20240213,124800,249210070,13540,13540,13540,13540,0
20240213,124700,249210070,13540,13540,13540,13540,0
20240213,124600,249210070,13540,13550,13550,13540,497
20240213,124500,242476390,13550,13570,13570,13550,409
20240213,124400,236930890,13570,13570,13570,13570,6
20240213,124300,236849470,13570,13570,13570,13570,8
20240213,124200,236740910,13560,13560,13560,13560,2
20240213,124100,236713790,13560,13560,13560,13560,0
20240213,124000,236713790,13560,13560,13560,13560,0
20240213,123900,236713790,13560,13560,13560,13560,0
20240213,123800,236713790,13560,13560,13560,13560,2
20240213,123700,236686670,13560,13560,13560,13560,0
20240213,123600,236686670,13560,13560,13560,13560,0
20240213,123500,236686670,13560,13560,13560,13560,0
20240213,123400,236686670,13560,13560,13560,13560,0
20240213,123300,236686670,13560,13560,13560,13560,0
20240213,123200,236686670,13560,13560,13560,13560,0
20240213,123100,236686670,13560,13570,13570,13560,52
20240213,123000,235981400,13570,13620,13620,13570,1047
20240213,122900,221753700,13660,13600,13660,13600,22
20240213,122800,221454030,13620,13620,13620,13620,0
20240213,122700,221454030,13620,13620,13620,13620,0
20240213,122600,221454030,13620,13620,13620,13620,0
20240213,122500,221454030,13620,13600,13620,13600,56
20240213,122400,220691430,13590,13590,13590,13590,0
20240213,122300,220691430,13590,13590,13590,13590,0
20240213,122200,220691430,13590,13600,13600,13590,54
20240213,122100,219957510,13590,13590,13590,13590,6
20240213,122000,219875970,13590,13590,13590,13590,4
20240213,121900,219821610,13580,13580,13580,13580,1
20240213,121800,219808030,13590,13590,13590,13580,33
20240213,121700,219359570,13650,13580,13650,13580,15
20240213,121600,219155160,13580,13610,13610,13580,22
20240213,121500,218855860,13620,13590,13620,13590,109
20240213,121400,217374460,13580,13580,13580,13580,0
20240213,121300,217374460,13580,13580,13580,13580,0
20240213,121200,217374460,13580,13580,13580,13580,90
20240213,121100,216152260,13640,13600,13640,13600,10
20240213,121000,216015900,13640,13590,13640,13590,62
20240213,120900,215170410,13580,13580,13580,13580,0
20240213,120800,215170410,13580,13580,13580,13580,0
20240213,120700,215170410,13580,13580,13580,13580,0
20240213,120600,215170410,13580,13580,13580,13580,0
20240213,120500,215170410,13580,13580,13580,13580,0
20240213,120400,215170410,13580,13580,13580,13580,0
20240213,120300,215170410,13580,13580,13580,13580,0
20240213,120200,215170410,13580,13580,13580,13580,10
20240213,120100,215034610,13580,13580,13580,13580,0
20240213,120000,215034610,13580,13580,13580,13580,12
20240213,115900,214871650,13630,13590,13660,13590,423
20240213,115800,209110190,13570,13560,13570,13550,808
20240213,115700,198154280,13560,13590,13590,13560,404
20240213,115600,192668840,13620,13590,13670,13590,386
20240213,115500,187409780,13670,13670,13670,13670,0
20240213,115400,187409780,13670,13670,13670,13670,0
20240213,115300,187409780,13670,13670,13670,13670,0
20240213,115200,187409780,13670,13670,13670,13670,0
20240213,115100,187409780,13670,13670,13670,13670,0
20240213,115000,187409780,13670,13670,13670,13670,0
20240213,114900,187409780,13670,13590,13670,13590,14
20240213,114800,187218480,13590,13590,13590,13590,0
20240213,114700,187218480,13590,13590,13590,13590,0
20240213,114600,187218480,13590,13590,13590,13590,20
20240213,114500,186946680,13590,13590,13590,13590,97
20240213,114400,185628450,13600,13610,13610,13600,558
20240213,114300,178034900,13620,13620,13620,13620,12
20240213,114200,177871460,13620,13620,13620,13620,9
20240213,114100,177748880,13620,13620,13620,13620,9
20240213,114000,177626300,13620,13620,13620,13620,9
20240213,113900,177503720,13620,13620,13620,13620,9
20240213,113800,177381140,13620,13620,13620,13620,9
20240213,113700,177258560,13620,13620,13620,13620,9
20240213,113600,177135980,13620,13620,13620,13620,9
20240213,113500,177013400,13620,13620,13620,13620,9
20240213,113400,176890820,13620,13620,13620,13620,9
20240213,113300,176768240,13620,13620,13620,13620,9
20240213,113200,176645660,13610,13610,13610,13610,0
20240213,113100,176645660,13610,13610,13610,13610,0
20240213,113000,176645660,13610,13610,13610,13610,0
20240213,112900,176645660,13610,13610,13610,13610,0
20240213,112800,176645660,13610,13620,13620,13610,138
20240213,112700,174766120,13630,13630,13630,13620,19
20240213,112600,174507160,13630,13630,13630,13630,9
20240213,112500,174384490,13630,13630,13630,13630,8
20240213,112400,174275450,13620,13620,13620,13620,22
20240213,112300,173975810,13620,13620,13620,13620,0
20240213,112200,173975810,13620,13620,13620,13620,0
20240213,112100,173975810,13620,13620,13620,13620,0
20240213,112000,173975810,13620,13620,13620,13620,0
20240213,111900,173975810,13620,13620,13620,13620,0
20240213,111800,173975810,13620,13620,13620,13620,0
20240213,111700,173975810,13620,13620,13620,13620,390
20240213,111600,168664010,13620,13620,13620,13620,14
20240213,111500,168473330,13620,13630,13630,13620,74
20240213,111400,167465340,13630,13630,13630,13630,9
20240213,111300,167342670,13630,13630,13630,13630,9
20240213,111200,167220000,13630,13630,13630,13630,9
20240213,111100,167097330,13630,13630,13630,13630,9
20240213,111000,166974660,13630,13630,13630,13620,23
20240213,110900,166661220,13630,13630,13630,13630,9
20240213,110800,166538550,13630,13630,13630,13630,9
20240213,110700,166415880,13630,13630,13630,13630,9
20240213,110600,166293210,13630,13630,13630,13630,9
20240213,110500,166170540,13630,13630,13630,13630,9
20240213,110400,166047870,13630,13630,13630,13630,8
20240213,110300,165938830,13630,13630,13630,13630,0
20240213,110200,165938830,13630,13630,13630,13630,0
20240213,110100,165938830,13630,13630,13630,13630,94
20240213,110000,164657610,13640,13640,13640,13640,40
20240213,105900,164112010,13660,13660,13660,13640,734
20240213,105800,154099670,13660,13660,13660,13660,13
20240213,105700,153922090,13660,13660,13660,13660,3
20240213,105600,153881110,13660,13660,13660,13660,10
20240213,105500,153744510,13660,13660,13670,13660,27
20240213,105400,153375680,13660,13660,13660,13660,6
20240213,105300,153293720,13650,13650,13650,13650,0
20240213,105200,153293720,13650,13650,13650,13650,21
20240213,105100,153007070,13640,13620,13660,13620,310
20240213,105000,148783550,13620,13620,13620,13620,9
20240213,104900,148660970,13620,13610,13620,13610,2
20240213,104800,148633740,13610,13610,13610,13610,0
20240213,104700,148633740,13610,13610,13610,13610,1
20240213,104600,148620130,13620,13620,13620,13620,0
20240213,104500,148620130,13620,13650,13650,13620,175
20240213,104400,146233880,13650,13650,13650,13650,0
20240213,104300,146233880,13650,13650,13650,13650,76
20240213,104200,145196480,13660,13660,13660,13660,0
20240213,104100,145196480,13660,13660,13660,13660,0
20240213,104000,145196480,13660,13690,13690,13660,276
20240213,103900,141423510,13690,13690,13690,13690,0
20240213,103800,141423510,13690,13690,13690,13690,0
20240213,103700,141423510,13690,13690,13690,13690,0
20240213,103600,141423510,13690,13690,13690,13690,0
20240213,103500,141423510,13690,13690,13690,13690,38
20240213,103400,140903290,13670,13690,13690,13670,250
20240213,103300,137482790,13700,13700,13700,13700,0
20240213,103200,137482790,13700,13700,13700,13700,0
20240213,103100,137482790,13700,13700,13700,13700,0
20240213,103000,137482790,13700,13700,13700,13700,72
20240213,102900,136496390,13750,13730,13750,13710,426
20240213,102800,130655250,13660,13660,13660,13660,0
20240213,102700,130655250,13660,13660,13660,13660,0
20240213,102600,130655250,13660,13670,13670,13660,721
20240213,102500,120799850,13660,13660,13660,13660,0
20240213,102400,120799850,13660,13660,13660,13660,124
20240213,102300,119106010,13660,13670,13670,13660,25
20240213,102200,118764270,13690,13640,13700,13640,1212
20240213,102100,102195020,13640,13640,13640,13640,0
20240213,102000,102195020,13640,13640,13660,13620,1171
20240213,101900,86232360,13640,13640,13640,13640,150
20240213,101800,84186360,13640,13640,13640,13640,5
20240213,101700,84118160,13640,13640,13640,13640,0
20240213,101600,84118160,13640,13640,13640,13640,5
20240213,101500,84049960,13640,13640,13640,13640,0
20240213,101400,84049960,13640,13640,13640,13640,0
20240213,101300,84049960,13640,13640,13640,13640,19
20240213,101200,83790800,13640,13640,13640,13640,0
20240213,101100,83790800,13640,13640,13640,13640,0
20240213,101000,83790800,13640,13600,13650,13600,330
20240213,100900,79294910,13600,13640,13640,13600,388
20240213,100800,74018070,13610,13630,13640,13600,479
20240213,100700,67499470,13690,13690,13690,13690,0
20240213,100600,67499470,13690,13690,13690,13690,20
20240213,100500,67225670,13640,13690,13700,13630,1759
20240213,100400,43217630,13700,13700,13700,13700,0
20240213,100300,43217630,13700,13700,13700,13700,3
20240213,100200,43176530,13710,13710,13710,13710,0
20240213,100100,43176530,13710,13710,13710,13710,3
20240213,100000,43135400,13720,13730,13730,13720,22
20240213,095900,42833550,13720,13720,13720,13720,0
20240213,095800,42833550,13720,13720,13720,13720,0
20240213,095700,42833550,13720,13720,13720,13720,0
20240213,095600,42833550,13720,13720,13720,13720,0
20240213,095500,42833550,13720,13720,13720,13720,0
20240213,095400,42833550,13720,13720,13720,13720,9
20240213,095300,42710070,13720,13700,13720,13700,25
20240213,095200,42367510,13660,13680,13680,13660,15
20240213,095100,42162330,13710,13710,13710,13710,0
20240213,095000,42162330,13710,13670,13740,13670,675
20240213,094900,32915640,13660,13660,13660,13660,1
20240213,094800,32901980,13700,13700,13700,13700,0
20240213,094700,32901980,13700,13700,13700,13700,0
20240213,094600,32901980,13700,13680,13700,13660,784
20240213,094500,22186470,13700,13700,13700,13700,5
20240213,094400,22117970,13700,13690,13730,13690,14
20240213,094300,21926180,13690,13690,13690,13690,0
20240213,094200,21926180,13690,13670,13690,13670,5
20240213,094100,21857790,13670,13670,13670,13670,0
20240213,094000,21857790,13670,13670,13670,13670,0
20240213,093900,21857790,13670,13670,13670,13670,10
20240213,093800,21721090,13690,13670,13690,13670,17
20240213,093700,21488640,13670,13660,13720,13660,351
20240213,093600,16691880,13650,13650,13650,13650,0
20240213,093500,16691880,13650,13650,13650,13650,0
20240213,093400,16691880,13650,13650,13650,13650,2
20240213,093300,16664580,13650,13650,13650,13650,0
20240213,093200,16664580,13650,13650,13650,13650,0
20240213,093100,16664580,13650,13650,13650,13650,0
20240213,093000,16664580,13650,13650,13650,13650,16
20240213,092900,16446180,13650,13690,13700,13630,736
20240213,092800,6387270,13690,13690,13690,13690,0
20240213,092700,6387270,13690,13690,13690,13690,25
20240213,092600,6045020,13690,13690,13690,13690,0
20240213,092500,6045020,13690,13690,13690,13690,10
20240213,092400,5908120,13690,13690,13690,13690,0
20240213,092300,5908120,13690,13690,13690,13690,0
20240213,092200,5908120,13690,13690,13690,13690,0
20240213,092100,5908120,13690,13690,13690,13690,1
20240213,092000,5894430,13690,13640,13690,13640,4
20240213,091900,5839780,13640,13650,13650,13640,36
20240213,091800,5348490,13660,13670,13670,13660,15
20240213,091700,5143570,13670,13700,13700,13670,49
20240213,091600,4473210,13700,13700,13700,13700,9
20240213,091500,4349910,13700,13700,13700,13700,0
20240213,091400,4349910,13700,13700,13700,13700,0
20240213,091300,4349910,13700,13700,13700,13700,0
20240213,091200,4349910,13700,13700,13700,13700,0
20240213,091100,4349910,13700,13700,13700,13700,0
20240213,091000,4349910,13700,13700,13700,13700,0
20240213,090900,4349910,13700,13700,13700,13700,0
20240213,090800,4349910,13700,13700,13700,13700,0
20240213,090700,4349910,13700,13700,13700,13700,0
20240213,090600,4349910,13700,13700,13700,13700,0
20240213,090500,4349910,13700,13700,13700,13700,11
20240213,090400,4199210,13710,13710,13710,13710,0
20240213,090300,4199210,13710,13710,13710,13710,1
20240213,090200,4185500,13710,13710,13710,13710,3
20240213,090100,4144370,13710,13720,13730,13710,224
20240213,090000,1070900,13730,13720,13730,13720,78