stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191600,378726330,13250,13250,13250,13250,2005
20240216,191500,378726330,13250,13250,13250,13250,0
20240216,191400,378726330,13250,13250,13250,13250,0
20240216,191300,378726330,13250,13250,13250,13250,0
20240216,191200,378726330,13250,13250,13250,13250,0
20240216,191100,378726330,13250,13250,13250,13250,0
20240216,191000,378726330,13250,13250,13250,13250,0
20240216,190900,378726330,13250,13250,13250,13250,0
20240216,190800,378726330,13250,13250,13250,13250,0
20240216,190700,378726330,13250,13250,13250,13250,0
20240216,190600,378726330,13250,13250,13250,13250,0
20240216,190500,378726330,13250,13250,13250,13250,0
20240216,190400,378726330,13250,13250,13250,13250,0
20240216,190300,378726330,13250,13250,13250,13250,0
20240216,190200,378726330,13250,13250,13250,13250,0
20240216,190100,378726330,13250,13250,13250,13250,0
20240216,190000,378726330,13250,13250,13250,13250,0
20240216,185900,378726330,13250,13250,13250,13250,0
20240216,185800,378726330,13250,13250,13250,13250,0
20240216,185700,378726330,13250,13250,13250,13250,0
20240216,185600,378726330,13250,13250,13250,13250,0
20240216,185500,378726330,13250,13250,13250,13250,0
20240216,185400,378726330,13250,13250,13250,13250,0
20240216,185300,378726330,13250,13250,13250,13250,0
20240216,185200,378726330,13250,13250,13250,13250,0
20240216,185100,378726330,13250,13250,13250,13250,0
20240216,185000,378726330,13250,13250,13250,13250,0
20240216,184900,378726330,13250,13250,13250,13250,0
20240216,184800,378726330,13250,13250,13250,13250,0
20240216,184700,378726330,13250,13250,13250,13250,0
20240216,184600,378726330,13250,13250,13250,13250,2005
20240216,184500,378726330,13250,13250,13250,13250,0
20240216,184400,378726330,13250,13250,13250,13250,0
20240216,184300,378726330,13250,13250,13250,13250,0
20240216,184200,378726330,13250,13250,13250,13250,0
20240216,184100,378726330,13250,13250,13250,13250,0
20240216,184000,378726330,13250,13250,13250,13250,0
20240216,183900,378726330,13250,13250,13250,13250,0
20240216,183800,378726330,13250,13250,13250,13250,0
20240216,183700,378726330,13250,13250,13250,13250,0
20240216,183600,378726330,13250,13250,13250,13250,0
20240216,183500,378726330,13250,13250,13250,13250,0
20240216,183400,378726330,13250,13250,13250,13250,0
20240216,183300,378726330,13250,13250,13250,13250,0
20240216,183200,378726330,13250,13250,13250,13250,0
20240216,183100,378726330,13250,13250,13250,13250,0
20240216,183000,378726330,13250,13250,13250,13250,0
20240216,182900,378726330,13250,13250,13250,13250,0
20240216,182800,378726330,13250,13250,13250,13250,0
20240216,182700,378726330,13250,13250,13250,13250,0
20240216,182600,378726330,13250,13250,13250,13250,0
20240216,182500,378726330,13250,13250,13250,13250,0
20240216,182400,378726330,13250,13250,13250,13250,0
20240216,182300,378726330,13250,13250,13250,13250,0
20240216,182200,378726330,13250,13250,13250,13250,0
20240216,182100,378726330,13250,13250,13250,13250,0
20240216,182000,378726330,13250,13250,13250,13250,0
20240216,181900,378726330,13250,13250,13250,13250,0
20240216,181800,378726330,13250,13250,13250,13250,0
20240216,181700,378726330,13250,13250,13250,13250,0
20240216,181600,378726330,13250,13250,13250,13250,2005
20240216,181500,378726330,13250,13250,13250,13250,0
20240216,181400,378726330,13250,13250,13250,13250,0
20240216,181300,378726330,13250,13250,13250,13250,0
20240216,181200,378726330,13250,13250,13250,13250,0
20240216,181100,378726330,13250,13250,13250,13250,0
20240216,181000,378726330,13250,13250,13250,13250,0
20240216,180900,378726330,13250,13250,13250,13250,0
20240216,180800,378726330,13250,13250,13250,13250,0
20240216,180700,378726330,13250,13250,13250,13250,0
20240216,180600,378726330,13250,13250,13250,13250,0
20240216,180500,378726330,13250,13250,13250,13250,0
20240216,180400,378726330,13250,13250,13250,13250,0
20240216,180300,378726330,13250,13250,13250,13250,0
20240216,180200,378726330,13250,13250,13250,13250,0
20240216,180100,378726330,13250,13250,13250,13250,0
20240216,180000,378726330,13250,13250,13250,13250,0
20240216,175900,378726330,13250,13250,13250,13250,0
20240216,175800,378726330,13250,13250,13250,13250,0
20240216,175700,378726330,13250,13250,13250,13250,0
20240216,175600,378726330,13250,13250,13250,13250,0
20240216,175500,378726330,13250,13250,13250,13250,0
20240216,175400,378726330,13250,13250,13250,13250,0
20240216,175300,378726330,13250,13250,13250,13250,0
20240216,175200,378726330,13250,13250,13250,13250,0
20240216,175100,378726330,13250,13250,13250,13250,0
20240216,175000,378726330,13250,13250,13250,13250,0
20240216,174900,378726330,13250,13250,13250,13250,0
20240216,174800,378726330,13250,13250,13250,13250,0
20240216,174700,378726330,13250,13250,13250,13250,0
20240216,174600,378726330,13250,13250,13250,13250,2005
20240216,174500,378726330,13250,13250,13250,13250,0
20240216,174400,378726330,13250,13250,13250,13250,0
20240216,174300,378726330,13250,13250,13250,13250,0
20240216,174200,378726330,13250,13250,13250,13250,0
20240216,174100,378726330,13250,13250,13250,13250,0
20240216,174000,378726330,13250,13250,13250,13250,0
20240216,173900,378726330,13250,13250,13250,13250,0
20240216,173800,378726330,13250,13250,13250,13250,0
20240216,173700,378726330,13250,13250,13250,13250,0
20240216,173600,378726330,13250,13250,13250,13250,0
20240216,173500,378726330,13250,13250,13250,13250,0
20240216,173400,378726330,13250,13250,13250,13250,0
20240216,173300,378726330,13250,13250,13250,13250,0
20240216,173200,378726330,13250,13250,13250,13250,0
20240216,173100,378726330,13250,13250,13250,13250,0
20240216,173000,378726330,13250,13250,13250,13250,0
20240216,172900,378726330,13250,13250,13250,13250,0
20240216,172800,378726330,13250,13250,13250,13250,0
20240216,172700,378726330,13250,13250,13250,13250,0
20240216,172600,378726330,13250,13250,13250,13250,0
20240216,172500,378726330,13250,13250,13250,13250,0
20240216,172400,378726330,13250,13250,13250,13250,0
20240216,172300,378726330,13250,13250,13250,13250,0
20240216,172200,378726330,13250,13250,13250,13250,0
20240216,172100,378726330,13250,13250,13250,13250,0
20240216,172000,378726330,13250,13250,13250,13250,0
20240216,171900,378726330,13250,13250,13250,13250,0
20240216,171800,378726330,13250,13250,13250,13250,0
20240216,171700,378726330,13250,13250,13250,13250,0
20240216,171600,378726330,13250,13250,13250,13250,2005
20240216,171500,378726330,13250,13250,13250,13250,0
20240216,171400,378726330,13250,13250,13250,13250,0
20240216,171300,378726330,13250,13250,13250,13250,0
20240216,171200,378726330,13250,13250,13250,13250,0
20240216,171100,378726330,13250,13250,13250,13250,0
20240216,171000,378726330,13250,13250,13250,13250,0
20240216,170900,378726330,13250,13250,13250,13250,0
20240216,170800,378726330,13250,13250,13250,13250,0
20240216,170700,378726330,13250,13250,13250,13250,0
20240216,170600,378726330,13250,13250,13250,13250,0
20240216,170500,378726330,13250,13250,13250,13250,0
20240216,170400,378726330,13250,13250,13250,13250,0
20240216,170300,378726330,13250,13250,13250,13250,0
20240216,170200,378726330,13250,13250,13250,13250,0
20240216,170100,378726330,13250,13250,13250,13250,0
20240216,170000,378726330,13250,13250,13250,13250,0
20240216,165900,378726330,13250,13250,13250,13250,0
20240216,165800,378726330,13250,13250,13250,13250,0
20240216,165700,378726330,13250,13250,13250,13250,0
20240216,165600,378726330,13250,13250,13250,13250,0
20240216,165500,378726330,13250,13250,13250,13250,0
20240216,165400,378726330,13250,13250,13250,13250,0
20240216,165300,378726330,13250,13250,13250,13250,0
20240216,165200,378726330,13250,13250,13250,13250,0
20240216,165100,378726330,13250,13250,13250,13250,0
20240216,165000,378726330,13250,13250,13250,13250,0
20240216,164900,378726330,13250,13250,13250,13250,0
20240216,164800,378726330,13250,13250,13250,13250,0
20240216,164700,378726330,13250,13250,13250,13250,0
20240216,164600,378726330,13250,13250,13250,13250,2005
20240216,164500,378726330,13250,13250,13250,13250,0
20240216,164400,378726330,13250,13250,13250,13250,0
20240216,164300,378726330,13250,13250,13250,13250,0
20240216,164200,378726330,13250,13250,13250,13250,0
20240216,164100,378726330,13250,13250,13250,13250,0
20240216,164000,378726330,13250,13250,13250,13250,0
20240216,163900,378726330,13250,13250,13250,13250,0
20240216,163800,378726330,13250,13250,13250,13250,0
20240216,163700,378726330,13250,13250,13250,13250,0
20240216,163600,378726330,13250,13250,13250,13250,0
20240216,163500,378726330,13250,13250,13250,13250,0
20240216,163400,378726330,13250,13250,13250,13250,0
20240216,163300,378726330,13250,13250,13250,13250,0
20240216,163200,378726330,13250,13250,13250,13250,0
20240216,163100,378726330,13250,13250,13250,13250,0
20240216,163000,378726330,13250,13250,13250,13250,0
20240216,162900,378726330,13250,13250,13250,13250,0
20240216,162800,378726330,13250,13250,13250,13250,0
20240216,162700,378726330,13250,13250,13250,13250,0
20240216,162600,378726330,13250,13250,13250,13250,0
20240216,162500,378726330,13250,13250,13250,13250,0
20240216,162400,378726330,13250,13250,13250,13250,0
20240216,162300,378726330,13250,13250,13250,13250,0
20240216,162200,378726330,13250,13250,13250,13250,0
20240216,162100,378726330,13250,13250,13250,13250,0
20240216,162000,378726330,13250,13250,13250,13250,0
20240216,161900,378726330,13250,13250,13250,13250,0
20240216,161800,378726330,13250,13250,13250,13250,0
20240216,161700,378726330,13250,13250,13250,13250,0
20240216,161600,378726330,13250,13250,13250,13250,2005
20240216,161500,378726330,13250,13250,13250,13250,0
20240216,161400,378726330,13250,13250,13250,13250,0
20240216,161300,378726330,13250,13250,13250,13250,0
20240216,161200,378726330,13250,13250,13250,13250,0
20240216,161100,378726330,13250,13250,13250,13250,0
20240216,161000,378726330,13250,13250,13250,13250,0
20240216,160900,378726330,13250,13250,13250,13250,0
20240216,160800,378726330,13250,13250,13250,13250,0
20240216,160700,378726330,13250,13250,13250,13250,0
20240216,160600,378726330,13250,13250,13250,13250,0
20240216,160500,378726330,13250,13250,13250,13250,0
20240216,160400,378726330,13250,13250,13250,13250,0
20240216,160300,378726330,13250,13250,13250,13250,0
20240216,160200,378726330,13250,13250,13250,13250,0
20240216,160100,378726330,13250,13250,13250,13250,0
20240216,160000,378726330,13250,13250,13250,13250,0
20240216,155900,378726330,13250,13250,13250,13250,0
20240216,155800,378726330,13250,13250,13250,13250,0
20240216,155700,378726330,13250,13250,13250,13250,0
20240216,155600,378726330,13250,13250,13250,13250,0
20240216,155500,378726330,13250,13250,13250,13250,0
20240216,155400,378726330,13250,13250,13250,13250,0
20240216,155300,378726330,13250,13250,13250,13250,0
20240216,155200,378726330,13250,13250,13250,13250,0
20240216,155100,378726330,13250,13250,13250,13250,0
20240216,155000,378726330,13250,13250,13250,13250,0
20240216,154900,378726330,13250,13250,13250,13250,0
20240216,154800,378726330,13250,13250,13250,13250,0
20240216,154700,378726330,13250,13250,13250,13250,0
20240216,154600,378726330,13250,13250,13250,13250,2005
20240216,154500,378726330,13250,13250,13250,13250,0
20240216,154400,378726330,13250,13250,13250,13250,0
20240216,154300,378726330,13250,13250,13250,13250,0
20240216,154200,378726330,13250,13250,13250,13250,0
20240216,154100,378726330,13250,13250,13250,13250,0
20240216,154000,378726330,13250,13250,13250,13250,0
20240216,153900,378726330,13250,13250,13250,13250,0
20240216,153800,378726330,13250,13250,13250,13250,0
20240216,153700,378726330,13250,13250,13250,13250,0
20240216,153600,378726330,13250,13250,13250,13250,0
20240216,153500,378726330,13250,13250,13250,13250,0
20240216,153400,378726330,13250,13250,13250,13250,0
20240216,153300,378726330,13250,13250,13250,13250,0
20240216,153200,378726330,13250,13250,13250,13250,0
20240216,153100,378726330,13250,13250,13250,13250,0
20240216,153000,378726330,13250,13250,13250,13250,2005
20240216,152900,352160080,13190,13190,13190,13190,0
20240216,152800,352160080,13190,13190,13190,13190,0
20240216,152700,352160080,13190,13190,13190,13190,0
20240216,152600,352160080,13190,13190,13190,13190,0
20240216,152500,352160080,13190,13190,13190,13190,0
20240216,152400,352160080,13190,13190,13190,13190,0
20240216,152300,352160080,13190,13190,13190,13190,0
20240216,152200,352160080,13190,13190,13190,13190,0
20240216,152100,352160080,13190,13190,13190,13190,0
20240216,152000,352160080,13190,13190,13190,13190,0
20240216,151900,352160080,13190,13210,13210,13180,379
20240216,151800,347158540,13210,13200,13210,13190,261
20240216,151700,343712380,13190,13190,13190,13190,8
20240216,151600,343606860,13190,13190,13190,13180,26
20240216,151500,343263960,13190,13200,13200,13190,89
20240216,151400,342089440,13200,13200,13200,13200,69
20240216,151300,341178640,13190,13200,13200,13190,60
20240216,151200,340386870,13200,13220,13220,13200,60
20240216,151100,339594390,13220,13200,13220,13200,74
20240216,151000,338616700,13200,13180,13200,13180,228
20240216,150900,335608190,13170,13150,13170,13150,20
20240216,150800,335344980,13140,13150,13150,13140,24
20240216,150700,335029470,13110,13120,13190,13110,166
20240216,150600,332849500,13110,13130,13130,13100,348
20240216,150500,328286760,13120,13120,13120,13110,36
20240216,150400,327814500,13110,13110,13120,13110,116
20240216,150300,326292830,13110,13110,13110,13110,14
20240216,150200,326109290,13110,13120,13120,13110,26
20240216,150100,325768360,13120,13120,13120,13110,22
20240216,150000,325479790,13110,13120,13120,13110,318
20240216,145900,321310240,13100,13110,13110,13100,28
20240216,145800,320943200,13110,13120,13120,13110,122
20240216,145700,319343710,13110,13110,13120,13100,40
20240216,145600,318819290,13110,13110,13120,13100,120
20240216,145500,317246140,13090,13090,13110,13090,38
20240216,145400,316748480,13090,13090,13110,13090,32
20240216,145300,316329360,13110,13110,13110,13090,19
20240216,145200,316080390,13090,13090,13090,13090,12
20240216,145100,315923310,13090,13090,13090,13090,19
20240216,145000,315674600,13090,13100,13100,13090,110
20240216,144900,314233980,13090,13100,13100,13090,16
20240216,144800,314024510,13090,13090,13100,13090,161
20240216,144700,311916350,13090,13090,13090,13090,10
20240216,144600,311785450,13080,13090,13090,13080,112
20240216,144500,310320090,13080,13080,13080,13080,0
20240216,144400,310320090,13080,13110,13110,13080,466
20240216,144300,304220250,13090,13100,13100,13090,52
20240216,144200,303539530,13090,13120,13120,13090,13
20240216,144100,303369180,13090,13100,13100,13080,90
20240216,144000,302191090,13100,13100,13100,13100,0
20240216,143900,302191090,13100,13100,13100,13090,127
20240216,143800,300527490,13100,13100,13100,13090,126
20240216,143700,298876980,13110,13090,13110,13090,30
20240216,143600,298484160,13090,13090,13090,13080,74
20240216,143500,297515590,13090,13090,13090,13090,20
20240216,143400,297253790,13090,13100,13100,13090,55
20240216,143300,296533510,13100,13100,13100,13100,7
20240216,143200,296441810,13100,13100,13100,13090,118
20240216,143100,294896160,13100,13100,13110,13100,55
20240216,143000,294175610,13100,13100,13100,13100,0
20240216,142900,294175610,13100,13100,13100,13100,118
20240216,142800,292629810,13110,13110,13110,13110,0
20240216,142700,292629810,13110,13120,13130,13110,121
20240216,142600,291042770,13120,13120,13130,13120,182
20240216,142500,288654500,13120,13120,13150,13110,99
20240216,142400,287355430,13120,13120,13130,13120,15
20240216,142300,287158610,13110,13110,13110,13100,117
20240216,142200,285624830,13120,13120,13120,13120,5
20240216,142100,285559230,13110,13080,13110,13080,63
20240216,142000,284734640,13080,13080,13080,13070,87
20240216,141900,283596820,13070,13080,13080,13070,100
20240216,141800,282289080,13090,13090,13090,13090,3
20240216,141700,282249810,13080,13070,13080,13070,102
20240216,141600,280916650,13070,13080,13080,13070,46
20240216,141500,280315360,13070,13070,13070,13070,90
20240216,141400,279139060,13070,13070,13070,13070,97
20240216,141300,277871270,13070,13070,13070,13070,0
20240216,141200,277871270,13070,13080,13080,13070,102
20240216,141100,276538110,13070,13080,13080,13070,11
20240216,141000,276394270,13070,13070,13090,13070,112
20240216,140900,274930380,13080,13080,13080,13080,7
20240216,140800,274838820,13080,13090,13090,13070,59
20240216,140700,274067060,13080,13100,13100,13070,130
20240216,140600,272366230,13090,13090,13090,13090,0
20240216,140500,272366230,13090,13090,13090,13090,33
20240216,140400,271934260,13080,13080,13080,13070,117
20240216,140300,270404100,13070,13090,13090,13070,14
20240216,140200,270221100,13090,13090,13090,13080,89
20240216,140100,269056820,13090,13090,13090,13090,9
20240216,140000,268939010,13090,13090,13090,13070,83
20240216,135900,267853720,13080,13080,13080,13080,0
20240216,135800,267853720,13080,13080,13080,13070,310
20240216,135700,263799340,13090,13090,13090,13090,0
20240216,135600,263799340,13090,13090,13140,13090,156
20240216,135500,261752570,13070,13080,13080,13070,79
20240216,135400,260720020,13070,13070,13070,13070,14
20240216,135300,260537040,13070,13070,13070,13070,143
20240216,135200,258668030,13070,13070,13070,13070,0
20240216,135100,258668030,13070,13070,13070,13070,65
20240216,135000,257818480,13070,13070,13070,13070,63
20240216,134900,256995070,13070,13070,13070,13070,0
20240216,134800,256995070,13070,13080,13080,13070,162
20240216,134700,254877030,13070,13070,13070,13070,0
20240216,134600,254877030,13070,13080,13080,13070,192
20240216,134500,252367560,13070,13070,13070,13070,0
20240216,134400,252367560,13070,13080,13080,13070,126
20240216,134300,250720110,13070,13080,13080,13070,83
20240216,134200,249634950,13080,13080,13080,13080,1
20240216,134100,249621870,13080,13090,13090,13080,111
20240216,134000,248169950,13080,13090,13090,13080,13
20240216,133900,247999830,13080,13090,13090,13080,106
20240216,133800,246612950,13090,13090,13090,13080,50
20240216,133700,245958480,13090,13090,13090,13090,47
20240216,133600,245343250,13090,13100,13100,13080,103
20240216,133500,243994810,13100,13100,13100,13100,8
20240216,133400,243890010,13110,13100,13110,13100,42
20240216,133300,243339800,13100,13100,13100,13100,30
20240216,133200,242946800,13100,13100,13100,13090,166
20240216,133100,240772700,13110,13100,13110,13100,86
20240216,133000,239645800,13080,13080,13080,13080,0
20240216,132900,239645800,13080,13090,13090,13080,100
20240216,132800,238337020,13080,13080,13080,13080,0
20240216,132700,238337020,13080,13090,13090,13080,100
20240216,132600,237028690,13070,13070,13080,13070,149
20240216,132500,235080610,13070,13070,13070,13070,0
20240216,132400,235080610,13070,13080,13080,13070,57
20240216,132300,234335250,13080,13080,13090,13070,51
20240216,132200,233668330,13070,13070,13070,13070,127
20240216,132100,232008440,13060,13060,13060,13060,0
20240216,132000,232008440,13060,13060,13060,13060,65
20240216,131900,231159540,13060,13070,13070,13060,35
20240216,131800,230702410,13070,13070,13070,13070,31
20240216,131700,230297240,13070,13070,13070,13060,70
20240216,131600,229382670,13070,13070,13070,13070,0
20240216,131500,229382670,13070,13070,13070,13070,75
20240216,131400,228402420,13070,13090,13090,13070,96
20240216,131300,227146760,13090,13090,13090,13090,0
20240216,131200,227146760,13090,13100,13100,13090,80
20240216,131100,226098860,13100,13100,13100,13100,0
20240216,131000,226098860,13100,13100,13100,13100,99
20240216,130900,224801960,13100,13110,13110,13100,81
20240216,130800,223740290,13110,13110,13130,13100,65
20240216,130700,222888500,13100,13100,13110,13100,129
20240216,130600,221198450,13100,13110,13110,13100,9
20240216,130500,221080480,13100,13110,13110,13100,54
20240216,130400,220372870,13100,13110,13110,13100,148
20240216,130300,218432820,13130,13070,13130,13070,112
20240216,130200,216968620,13070,13120,13120,13070,17
20240216,130100,216746100,13130,13050,13130,13040,286
20240216,130000,213009150,13030,13030,13050,13030,59
20240216,125900,212240240,13060,13050,13060,13050,43
20240216,125800,211678670,13030,13040,13040,13030,133
20240216,125700,209944940,13030,13030,13030,13030,0
20240216,125600,209944940,13030,13040,13040,13030,120
20240216,125500,208380700,13040,13040,13040,13030,42
20240216,125400,207833100,13040,13040,13040,13040,35
20240216,125300,207376700,13030,13030,13040,13030,45
20240216,125200,206790310,13030,13030,13030,13030,0
20240216,125100,206790310,13030,13040,13040,13030,83
20240216,125000,205708140,13030,13030,13040,13030,121
20240216,124900,204130710,13030,13030,13030,13030,4
20240216,124800,204078590,13030,13030,13030,13030,165
20240216,124700,201928640,13030,13030,13030,13030,126
20240216,124600,200286860,13020,13050,13050,13020,361
20240216,124500,195580230,13050,13030,13050,13030,72
20240216,124400,194641830,13020,13040,13040,13020,47
20240216,124300,194029770,13020,13010,13020,13010,121
20240216,124200,192454840,13010,13010,13010,13010,0
20240216,124100,192454840,13010,13020,13020,13010,38
20240216,124000,191960140,13020,13020,13020,13020,2
20240216,123900,191934100,13010,13010,13020,13010,122
20240216,123800,190346190,13010,13010,13010,13010,41
20240216,123700,189812780,13010,13010,13010,13010,0
20240216,123600,189812780,13010,13010,13030,13010,81
20240216,123500,188758170,13010,13040,13040,13010,38
20240216,123400,188263760,13000,13000,13000,12990,205
20240216,123300,185598840,13020,13020,13020,13020,0
20240216,123200,185598840,13020,13020,13020,13020,1
20240216,123100,185585820,12990,12990,12990,12990,41
20240216,123000,185053230,12990,12990,12990,12990,0
20240216,122900,185053230,12990,12980,12990,12980,43
20240216,122800,184495060,12980,12980,12980,12980,0
20240216,122700,184495060,12980,12990,13000,12980,113
20240216,122600,183026990,12990,13000,13000,12990,63
20240216,122500,182208570,13000,13000,13000,13000,0
20240216,122400,182208570,13000,13000,13000,12990,94
20240216,122300,180986590,13010,13010,13010,13010,1
20240216,122200,180973580,13000,13000,13000,13000,82
20240216,122100,179907580,13000,13010,13010,13000,10
20240216,122000,179777500,13000,13000,13000,13000,80
20240216,121900,178737500,13000,13000,13000,13000,82
20240216,121800,177671500,13000,13000,13000,13000,0
20240216,121700,177671500,13000,13000,13000,13000,81
20240216,121600,176618500,13000,13000,13000,13000,0
20240216,121500,176618500,13000,13000,13000,13000,116
20240216,121400,175110500,13000,13000,13000,13000,40
20240216,121300,174590500,13010,13010,13010,13010,5
20240216,121200,174525450,13010,13000,13010,13000,92
20240216,121100,173329000,13000,13000,13000,13000,0
20240216,121000,173329000,13000,13020,13020,12990,116
20240216,120900,171821640,13000,13000,13000,13000,0
20240216,120800,171821640,13000,13000,13000,13000,38
20240216,120700,171327640,12990,13000,13000,12990,123
20240216,120600,169729600,13000,13000,13000,13000,0
20240216,120500,169729600,13000,13010,13010,13000,46
20240216,120400,169131590,12970,12970,12970,12970,0
20240216,120300,169131590,12970,12990,12990,12970,84
20240216,120200,168041010,12990,12990,12990,12980,206
20240216,120100,165366660,12990,12990,12990,12990,2
20240216,120000,165340680,12990,13010,13010,12990,34
20240216,115900,164898500,13010,13010,13010,13010,3
20240216,115800,164859470,13050,13020,13050,13020,11
20240216,115700,164716220,12960,12970,12970,12960,13
20240216,115600,164547670,12960,12970,12970,12960,77
20240216,115500,163549310,12970,12980,12980,12970,81
20240216,115400,162498410,12980,12980,12980,12980,0
20240216,115300,162498410,12980,12990,12990,12980,105
20240216,115200,161134930,12990,12990,12990,12990,0
20240216,115100,161134930,12990,12990,12990,12990,64
20240216,115000,160303570,12990,12990,12990,12990,65
20240216,114900,159459220,12990,12990,12990,12990,0
20240216,114800,159459220,12990,13010,13010,12990,243
20240216,114700,156300060,13010,13010,13010,13010,0
20240216,114600,156300060,13010,13010,13010,13010,81
20240216,114500,155246250,13010,13010,13010,13010,0
20240216,114400,155246250,13010,13000,13050,13000,44
20240216,114300,154673780,13000,13000,13050,12980,289
20240216,114200,150920470,12990,13030,13030,12990,360
20240216,114100,146243870,13040,13000,13040,12980,36
20240216,114000,145776070,12980,12980,12980,12980,0
20240216,113900,145776070,12980,12980,12980,12980,296
20240216,113800,141933990,13000,13000,13000,13000,0
20240216,113700,141933990,13000,13000,13000,13000,1
20240216,113600,141920990,13000,13000,13000,13000,30
20240216,113500,141530990,13020,13020,13020,13020,0
20240216,113400,141530990,13020,13020,13020,13020,0
20240216,113300,141530990,13020,13020,13020,13020,0
20240216,113200,141530990,13020,13020,13020,13020,61
20240216,113100,140736770,13040,13040,13040,13040,0
20240216,113000,140736770,13040,13040,13040,13040,1
20240216,112900,140723730,12990,12990,12990,12990,136
20240216,112800,138957090,13000,13000,13000,13000,1
20240216,112700,138944090,13010,13010,13010,13010,23
20240216,112600,138644860,13010,12970,13050,12970,297
20240216,112500,134789250,12980,12980,12980,12980,6
20240216,112400,134711370,12980,12980,12980,12970,44
20240216,112300,134140570,12980,12980,12980,12980,6
20240216,112200,134062690,12980,12990,12990,12980,7
20240216,112100,133971770,12990,12990,12990,12990,6
20240216,112000,133893830,13010,13010,13010,13010,0
20240216,111900,133893830,13010,12980,13010,12980,70
20240216,111800,132985130,12960,12960,12960,12960,0
20240216,111700,132985130,12960,12960,12960,12960,310
20240216,111600,128967530,12970,12970,12970,12970,1
20240216,111500,128954560,12970,12970,12970,12970,20
20240216,111400,128695160,12990,12990,12990,12990,20
20240216,111300,128435360,13000,13000,13000,13000,14
20240216,111200,128253360,13000,13000,13000,13000,2
20240216,111100,128227360,13020,13020,13020,13020,13
20240216,111000,128058100,13030,13030,13030,13030,11
20240216,110900,127914770,12990,12990,12990,12990,2
20240216,110800,127888790,13050,12980,13050,12980,90
20240216,110700,126720520,12980,12980,12980,12970,38
20240216,110600,126227600,12980,12980,12980,12980,0
20240216,110500,126227600,12980,12990,12990,12980,36
20240216,110400,125760260,12990,12990,12990,12990,6
20240216,110300,125682320,12970,12970,12970,12970,40
20240216,110200,125163520,12970,12980,12980,12950,495
20240216,110100,118743440,12980,12970,12980,12940,1833
20240216,110000,95001920,12980,12980,12980,12980,21
20240216,105900,94729340,12990,12990,12990,12990,0
20240216,105800,94729340,12990,13000,13000,12990,25
20240216,105700,94404410,13000,13000,13000,13000,33
20240216,105600,93975410,13010,13010,13010,13010,3
20240216,105500,93936380,13000,13000,13000,13000,32
20240216,105400,93520380,13010,13010,13010,13010,10
20240216,105300,93390280,13000,13000,13000,13000,32
20240216,105200,92974280,13020,13020,13020,13020,0
20240216,105100,92974280,13020,13020,13020,13020,1
20240216,105000,92961260,13050,13010,13050,13010,51
20240216,104900,92296910,13060,13060,13060,13060,0
20240216,104800,92296910,13060,12980,13060,12970,207
20240216,104700,89610300,12980,12980,12980,12980,10
20240216,104600,89480500,12980,12980,12980,12980,29
20240216,104500,89104080,13000,13000,13000,13000,0
20240216,104400,89104080,13000,12980,13000,12980,333
20240216,104300,84780850,12980,12980,12980,12980,31
20240216,104200,84378470,12990,13080,13080,12990,6
20240216,104100,84300440,13080,12980,13090,12980,878
20240216,104000,72862510,12980,12980,12980,12980,20
20240216,103900,72602910,12980,12970,12980,12970,44
20240216,103800,72032120,12980,12980,12980,12970,330
20240216,103700,67749040,12980,12980,12980,12980,1
20240216,103600,67736060,12970,12970,12970,12970,33
20240216,103500,67308050,12980,12980,12980,12980,0
20240216,103400,67308050,12980,12980,12980,12970,51
20240216,103300,66646390,12980,12970,12980,12970,40
20240216,103200,66127510,12980,12980,12980,12980,0
20240216,103100,66127510,12980,12980,12980,12970,42
20240216,103000,65582680,12980,12980,12980,12980,1
20240216,102900,65569700,12980,12970,12980,12970,40
20240216,102800,65050820,12980,12980,12980,12980,0
20240216,102700,65050820,12980,12980,12980,12970,43
20240216,102600,64493010,12980,12980,12980,12970,85
20240216,102500,63390030,12980,12980,12980,12980,0
20240216,102400,63390030,12980,12970,12980,12970,87
20240216,102300,62261590,12980,12980,12980,12980,10
20240216,102200,62131790,12980,12980,12980,12980,94
20240216,102100,60911670,12990,12980,12990,12980,42
20240216,102000,60366410,12990,12990,12990,12990,1
20240216,101900,60353420,12990,12980,12990,12980,41
20240216,101800,59821160,12990,12990,12990,12990,246
20240216,101700,56625620,12990,12980,12990,12980,36
20240216,101600,56158300,12990,12990,12990,12990,39
20240216,101500,55651690,13000,13000,13000,13000,0
20240216,101400,55651690,13000,12990,13000,12990,167
20240216,101300,53482290,13000,13000,13000,13000,0
20240216,101200,53482290,13000,12990,13000,12990,40
20240216,101100,52962610,13000,13000,13000,13000,0
20240216,101000,52962610,13000,13000,13000,12990,92
20240216,100900,51767440,13000,12990,13000,12990,33
20240216,100800,51338760,13000,13000,13000,13000,4
20240216,100700,51286760,13000,13000,13000,13000,12
20240216,100600,51130760,13010,13010,13010,13010,0
20240216,100500,51130760,13010,13010,13010,13010,14
20240216,100400,50948620,13030,13030,13030,13030,0
20240216,100300,50948620,13030,13030,13030,13030,0
20240216,100200,50948620,13030,13030,13030,13030,52
20240216,100100,50271060,13040,13040,13040,13040,0
20240216,100000,50271060,13040,13030,13040,13030,39
20240216,095900,49762820,13060,13060,13060,13060,0
20240216,095800,49762820,13060,13060,13060,13060,0
20240216,095700,49762820,13060,13070,13070,13060,16
20240216,095600,49553730,13140,13140,13140,13140,0
20240216,095500,49553730,13140,13000,13140,12990,178
20240216,095400,47239780,13000,13000,13000,13000,17
20240216,095300,47018780,13000,13000,13000,12990,157
20240216,095200,44978100,13000,13000,13000,13000,0
20240216,095100,44978100,13000,13010,13010,13000,11
20240216,095000,44835090,13000,13000,13000,13000,33
20240216,094900,44406090,13010,13010,13010,13010,0
20240216,094800,44406090,13010,13020,13020,13010,42
20240216,094700,43859570,13020,13020,13020,13020,2
20240216,094600,43833530,13030,13030,13030,13030,0
20240216,094500,43833530,13030,13050,13050,13030,4
20240216,094400,43781350,13050,13000,13060,13000,313
20240216,094300,39710150,12990,12990,12990,12990,32
20240216,094200,39294470,13000,13000,13000,13000,0
20240216,094100,39294470,13000,13010,13020,13000,108
20240216,094000,37889400,13010,13010,13010,13010,0
20240216,093900,37889400,13010,13020,13020,13010,34
20240216,093800,37447040,13030,13040,13040,13030,4
20240216,093700,37394900,13050,13050,13050,13050,4
20240216,093600,37342700,13050,13060,13060,13050,28
20240216,093500,36977220,13070,13070,13070,13030,56
20240216,093400,36245820,13010,12990,13020,12990,334
20240216,093300,31906870,12990,13000,13000,12990,59
20240216,093200,31140290,13000,12990,13030,12990,233
20240216,093100,28110970,13010,13020,13030,12990,344
20240216,093000,23635210,13030,13030,13030,13030,26
20240216,092900,23296430,13040,13050,13050,13040,33
20240216,092800,22866070,13050,13060,13060,13050,211
20240216,092700,20111950,13070,13070,13070,13060,142
20240216,092600,18256330,13070,13070,13070,13060,33
20240216,092500,17825040,13080,13080,13080,13080,0
20240216,092400,17825040,13080,13080,13080,13080,28
20240216,092300,17458800,13090,13090,13100,13090,113
20240216,092200,15979560,13100,13120,13120,13090,364
20240216,092100,11209700,13120,13120,13120,13120,33
20240216,092000,10776740,13130,13130,13130,13130,33
20240216,091900,10343450,13130,13150,13150,13130,41
20240216,091800,9804610,13150,13150,13150,13150,9
20240216,091700,9686260,13210,13170,13210,13170,57
20240216,091600,8933810,13150,13150,13150,13150,192
20240216,091500,6409010,13150,13150,13150,13150,170
20240216,091400,4173510,13160,13170,13170,13160,50
20240216,091300,3515330,13170,13170,13170,13170,0
20240216,091200,3515330,13170,13190,13190,13170,31
20240216,091100,3106620,13190,13220,13220,13190,89
20240216,091000,1930950,13220,13250,13250,13220,58
20240216,090900,1163050,13250,13250,13250,13250,1
20240216,090800,1149800,13260,13260,13260,13260,32
20240216,090700,725480,13300,13300,13300,13300,0
20240216,090600,725480,13300,13300,13300,13300,0
20240216,090500,725480,13300,13300,13300,13300,0
20240216,090400,725480,13300,13300,13300,13300,0
20240216,090300,725480,13300,13300,13300,13300,0
20240216,090200,725480,13300,13300,13300,13300,0
20240216,090100,725480,13300,13300,13300,13300,0
20240216,090000,725480,13300,13440,13440,13300,54