stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192300,65896450,9020,9020,9020,9020,357
20240213,192200,65896450,9020,9020,9020,9020,0
20240213,192100,65896450,9020,9020,9020,9020,0
20240213,192000,65896450,9020,9020,9020,9020,0
20240213,191900,65896450,9020,9020,9020,9020,0
20240213,191800,65896450,9020,9020,9020,9020,0
20240213,191700,65896450,9020,9020,9020,9020,0
20240213,191600,65896450,9020,9020,9020,9020,0
20240213,191500,65896450,9020,9020,9020,9020,0
20240213,191400,65896450,9020,9020,9020,9020,0
20240213,191300,65896450,9020,9020,9020,9020,0
20240213,191200,65896450,9020,9020,9020,9020,0
20240213,191100,65896450,9020,9020,9020,9020,0
20240213,191000,65896450,9020,9020,9020,9020,0
20240213,190900,65896450,9020,9020,9020,9020,0
20240213,190800,65896450,9020,9020,9020,9020,0
20240213,190700,65896450,9020,9020,9020,9020,0
20240213,190600,65896450,9020,9020,9020,9020,0
20240213,190500,65896450,9020,9020,9020,9020,0
20240213,190400,65896450,9020,9020,9020,9020,0
20240213,190300,65896450,9020,9020,9020,9020,0
20240213,190200,65896450,9020,9020,9020,9020,0
20240213,190100,65896450,9020,9020,9020,9020,0
20240213,190000,65896450,9020,9020,9020,9020,0
20240213,185900,65896450,9020,9020,9020,9020,0
20240213,185800,65896450,9020,9020,9020,9020,0
20240213,185700,65896450,9020,9020,9020,9020,0
20240213,185600,65896450,9020,9020,9020,9020,0
20240213,185500,65896450,9020,9020,9020,9020,0
20240213,185400,65896450,9020,9020,9020,9020,0
20240213,185300,65896450,9020,9020,9020,9020,357
20240213,185200,65896450,9020,9020,9020,9020,0
20240213,185100,65896450,9020,9020,9020,9020,0
20240213,185000,65896450,9020,9020,9020,9020,0
20240213,184900,65896450,9020,9020,9020,9020,0
20240213,184800,65896450,9020,9020,9020,9020,0
20240213,184700,65896450,9020,9020,9020,9020,0
20240213,184600,65896450,9020,9020,9020,9020,0
20240213,184500,65896450,9020,9020,9020,9020,0
20240213,184400,65896450,9020,9020,9020,9020,0
20240213,184300,65896450,9020,9020,9020,9020,0
20240213,184200,65896450,9020,9020,9020,9020,0
20240213,184100,65896450,9020,9020,9020,9020,0
20240213,184000,65896450,9020,9020,9020,9020,0
20240213,183900,65896450,9020,9020,9020,9020,0
20240213,183800,65896450,9020,9020,9020,9020,0
20240213,183700,65896450,9020,9020,9020,9020,0
20240213,183600,65896450,9020,9020,9020,9020,0
20240213,183500,65896450,9020,9020,9020,9020,0
20240213,183400,65896450,9020,9020,9020,9020,0
20240213,183300,65896450,9020,9020,9020,9020,0
20240213,183200,65896450,9020,9020,9020,9020,0
20240213,183100,65896450,9020,9020,9020,9020,0
20240213,183000,65896450,9020,9020,9020,9020,0
20240213,182900,65896450,9020,9020,9020,9020,0
20240213,182800,65896450,9020,9020,9020,9020,0
20240213,182700,65896450,9020,9020,9020,9020,0
20240213,182600,65896450,9020,9020,9020,9020,0
20240213,182500,65896450,9020,9020,9020,9020,0
20240213,182400,65896450,9020,9020,9020,9020,0
20240213,182300,65896450,9020,9020,9020,9020,357
20240213,182200,65896450,9020,9020,9020,9020,0
20240213,182100,65896450,9020,9020,9020,9020,0
20240213,182000,65896450,9020,9020,9020,9020,0
20240213,181900,65896450,9020,9020,9020,9020,0
20240213,181800,65896450,9020,9020,9020,9020,0
20240213,181700,65896450,9020,9020,9020,9020,0
20240213,181600,65896450,9020,9020,9020,9020,0
20240213,181500,65896450,9020,9020,9020,9020,0
20240213,181400,65896450,9020,9020,9020,9020,0
20240213,181300,65896450,9020,9020,9020,9020,0
20240213,181200,65896450,9020,9020,9020,9020,0
20240213,181100,65896450,9020,9020,9020,9020,0
20240213,181000,65896450,9020,9020,9020,9020,0
20240213,180900,65896450,9020,9020,9020,9020,0
20240213,180800,65896450,9020,9020,9020,9020,0
20240213,180700,65896450,9020,9020,9020,9020,0
20240213,180600,65896450,9020,9020,9020,9020,0
20240213,180500,65896450,9020,9020,9020,9020,0
20240213,180400,65896450,9020,9020,9020,9020,0
20240213,180300,65896450,9020,9020,9020,9020,0
20240213,180200,65896450,9020,9020,9020,9020,0
20240213,180100,65896450,9020,9020,9020,9020,0
20240213,180000,65896450,9020,9020,9020,9020,0
20240213,175900,65896450,9020,9020,9020,9020,0
20240213,175800,65896450,9020,9020,9020,9020,0
20240213,175700,65896450,9020,9020,9020,9020,0
20240213,175600,65896450,9020,9020,9020,9020,0
20240213,175500,65896450,9020,9020,9020,9020,0
20240213,175400,65896450,9020,9020,9020,9020,0
20240213,175300,65896450,9020,9020,9020,9020,357
20240213,175200,65896450,9020,9020,9020,9020,0
20240213,175100,65896450,9020,9020,9020,9020,0
20240213,175000,65896450,9020,9020,9020,9020,0
20240213,174900,65896450,9020,9020,9020,9020,0
20240213,174800,65896450,9020,9020,9020,9020,0
20240213,174700,65896450,9020,9020,9020,9020,0
20240213,174600,65896450,9020,9020,9020,9020,0
20240213,174500,65896450,9020,9020,9020,9020,0
20240213,174400,65896450,9020,9020,9020,9020,0
20240213,174300,65896450,9020,9020,9020,9020,0
20240213,174200,65896450,9020,9020,9020,9020,0
20240213,174100,65896450,9020,9020,9020,9020,0
20240213,174000,65896450,9020,9020,9020,9020,0
20240213,173900,65896450,9020,9020,9020,9020,0
20240213,173800,65896450,9020,9020,9020,9020,0
20240213,173700,65896450,9020,9020,9020,9020,0
20240213,173600,65896450,9020,9020,9020,9020,0
20240213,173500,65896450,9020,9020,9020,9020,0
20240213,173400,65896450,9020,9020,9020,9020,0
20240213,173300,65896450,9020,9020,9020,9020,0
20240213,173200,65896450,9020,9020,9020,9020,0
20240213,173100,65896450,9020,9020,9020,9020,0
20240213,173000,65896450,9020,9020,9020,9020,0
20240213,172900,65896450,9020,9020,9020,9020,0
20240213,172800,65896450,9020,9020,9020,9020,0
20240213,172700,65896450,9020,9020,9020,9020,0
20240213,172600,65896450,9020,9020,9020,9020,0
20240213,172500,65896450,9020,9020,9020,9020,0
20240213,172400,65896450,9020,9020,9020,9020,0
20240213,172300,65896450,9020,9020,9020,9020,357
20240213,172200,65896450,9020,9020,9020,9020,0
20240213,172100,65896450,9020,9020,9020,9020,0
20240213,172000,65896450,9020,9020,9020,9020,0
20240213,171900,65896450,9020,9020,9020,9020,0
20240213,171800,65896450,9020,9020,9020,9020,0
20240213,171700,65896450,9020,9020,9020,9020,0
20240213,171600,65896450,9020,9020,9020,9020,0
20240213,171500,65896450,9020,9020,9020,9020,0
20240213,171400,65896450,9020,9020,9020,9020,0
20240213,171300,65896450,9020,9020,9020,9020,0
20240213,171200,65896450,9020,9020,9020,9020,0
20240213,171100,65896450,9020,9020,9020,9020,0
20240213,171000,65896450,9020,9020,9020,9020,0
20240213,170900,65896450,9020,9020,9020,9020,0
20240213,170800,65896450,9020,9020,9020,9020,0
20240213,170700,65896450,9020,9020,9020,9020,0
20240213,170600,65896450,9020,9020,9020,9020,0
20240213,170500,65896450,9020,9020,9020,9020,0
20240213,170400,65896450,9020,9020,9020,9020,0
20240213,170300,65896450,9020,9020,9020,9020,0
20240213,170200,65896450,9020,9020,9020,9020,0
20240213,170100,65896450,9020,9020,9020,9020,0
20240213,170000,65896450,9020,9020,9020,9020,0
20240213,165900,65896450,9020,9020,9020,9020,0
20240213,165800,65896450,9020,9020,9020,9020,0
20240213,165700,65896450,9020,9020,9020,9020,0
20240213,165600,65896450,9020,9020,9020,9020,0
20240213,165500,65896450,9020,9020,9020,9020,0
20240213,165400,65896450,9020,9020,9020,9020,0
20240213,165300,65896450,9020,9020,9020,9020,357
20240213,165200,65896450,9020,9020,9020,9020,0
20240213,165100,65896450,9020,9020,9020,9020,0
20240213,165000,65896450,9020,9020,9020,9020,0
20240213,164900,65896450,9020,9020,9020,9020,0
20240213,164800,65896450,9020,9020,9020,9020,0
20240213,164700,65896450,9020,9020,9020,9020,0
20240213,164600,65896450,9020,9020,9020,9020,0
20240213,164500,65896450,9020,9020,9020,9020,0
20240213,164400,65896450,9020,9020,9020,9020,0
20240213,164300,65896450,9020,9020,9020,9020,0
20240213,164200,65896450,9020,9020,9020,9020,0
20240213,164100,65896450,9020,9020,9020,9020,0
20240213,164000,65896450,9020,9020,9020,9020,0
20240213,163900,65896450,9020,9020,9020,9020,0
20240213,163800,65896450,9020,9020,9020,9020,0
20240213,163700,65896450,9020,9020,9020,9020,0
20240213,163600,65896450,9020,9020,9020,9020,0
20240213,163500,65896450,9020,9020,9020,9020,0
20240213,163400,65896450,9020,9020,9020,9020,0
20240213,163300,65896450,9020,9020,9020,9020,0
20240213,163200,65896450,9020,9020,9020,9020,0
20240213,163100,65896450,9020,9020,9020,9020,0
20240213,163000,65896450,9020,9020,9020,9020,0
20240213,162900,65896450,9020,9020,9020,9020,0
20240213,162800,65896450,9020,9020,9020,9020,0
20240213,162700,65896450,9020,9020,9020,9020,0
20240213,162600,65896450,9020,9020,9020,9020,0
20240213,162500,65896450,9020,9020,9020,9020,0
20240213,162400,65896450,9020,9020,9020,9020,0
20240213,162300,65896450,9020,9020,9020,9020,357
20240213,162200,65896450,9020,9020,9020,9020,0
20240213,162100,65896450,9020,9020,9020,9020,0
20240213,162000,65896450,9020,9020,9020,9020,0
20240213,161900,65896450,9020,9020,9020,9020,0
20240213,161800,65896450,9020,9020,9020,9020,0
20240213,161700,65896450,9020,9020,9020,9020,0
20240213,161600,65896450,9020,9020,9020,9020,0
20240213,161500,65896450,9020,9020,9020,9020,0
20240213,161400,65896450,9020,9020,9020,9020,0
20240213,161300,65896450,9020,9020,9020,9020,0
20240213,161200,65896450,9020,9020,9020,9020,0
20240213,161100,65896450,9020,9020,9020,9020,0
20240213,161000,65896450,9020,9020,9020,9020,0
20240213,160900,65896450,9020,9020,9020,9020,0
20240213,160800,65896450,9020,9020,9020,9020,0
20240213,160700,65896450,9020,9020,9020,9020,0
20240213,160600,65896450,9020,9020,9020,9020,0
20240213,160500,65896450,9020,9020,9020,9020,0
20240213,160400,65896450,9020,9020,9020,9020,0
20240213,160300,65896450,9020,9020,9020,9020,0
20240213,160200,65896450,9020,9020,9020,9020,0
20240213,160100,65896450,9020,9020,9020,9020,0
20240213,160000,65896450,9020,9020,9020,9020,0
20240213,155900,65896450,9020,9020,9020,9020,0
20240213,155800,65896450,9020,9020,9020,9020,0
20240213,155700,65896450,9020,9020,9020,9020,0
20240213,155600,65896450,9020,9020,9020,9020,0
20240213,155500,65896450,9020,9020,9020,9020,0
20240213,155400,65896450,9020,9020,9020,9020,0
20240213,155300,65896450,9020,9020,9020,9020,357
20240213,155200,65896450,9020,9020,9020,9020,0
20240213,155100,65896450,9020,9020,9020,9020,0
20240213,155000,65896450,9020,9020,9020,9020,0
20240213,154900,65896450,9020,9020,9020,9020,0
20240213,154800,65896450,9020,9020,9020,9020,0
20240213,154700,65896450,9020,9020,9020,9020,0
20240213,154600,65896450,9020,9020,9020,9020,0
20240213,154500,65896450,9020,9020,9020,9020,0
20240213,154400,65896450,9020,9020,9020,9020,0
20240213,154300,65896450,9020,9020,9020,9020,0
20240213,154200,65896450,9020,9020,9020,9020,0
20240213,154100,65896450,9020,9020,9020,9020,0
20240213,154000,65896450,9020,9020,9020,9020,0
20240213,153900,65896450,9020,9020,9020,9020,0
20240213,153800,65896450,9020,9020,9020,9020,0
20240213,153700,65896450,9020,9020,9020,9020,0
20240213,153600,65896450,9020,9020,9020,9020,0
20240213,153500,65896450,9020,9020,9020,9020,0
20240213,153400,65896450,9020,9020,9020,9020,0
20240213,153300,65896450,9020,9020,9020,9020,0
20240213,153200,65896450,9020,9020,9020,9020,0
20240213,153100,65896450,9020,9020,9020,9020,0
20240213,153000,65896450,9020,9020,9020,9020,357
20240213,152900,62676310,9000,9000,9000,9000,0
20240213,152800,62676310,9000,9000,9000,9000,0
20240213,152700,62676310,9000,9000,9000,9000,0
20240213,152600,62676310,9000,9000,9000,9000,0
20240213,152500,62676310,9000,9000,9000,9000,0
20240213,152400,62676310,9000,9000,9000,9000,0
20240213,152300,62676310,9000,9000,9000,9000,0
20240213,152200,62676310,9000,9000,9000,9000,0
20240213,152100,62676310,9000,9000,9000,9000,0
20240213,152000,62676310,9000,9000,9000,9000,0
20240213,151900,62676310,9000,9000,9000,9000,16
20240213,151800,62532310,8990,8990,8990,8990,0
20240213,151700,62532310,8990,8980,8990,8980,2
20240213,151600,62514340,8980,8980,8980,8980,10
20240213,151500,62424540,8980,8980,8980,8980,0
20240213,151400,62424540,8980,8980,8980,8980,82
20240213,151300,61688180,8980,8980,8980,8980,0
20240213,151200,61688180,8980,8980,8980,8980,13
20240213,151100,61571440,8980,8980,8980,8980,1
20240213,151000,61562460,8980,8980,8980,8980,0
20240213,150900,61562460,8980,8980,8980,8980,0
20240213,150800,61562460,8980,9000,9000,8980,21
20240213,150700,61373520,8990,8990,8990,8990,1
20240213,150600,61364530,9000,8990,9000,8990,13
20240213,150500,61247540,8990,8990,8990,8990,1
20240213,150400,61238550,9000,9000,9000,9000,122
20240213,150300,60140550,9000,9000,9000,9000,0
20240213,150200,60140550,9000,9000,9000,9000,100
20240213,150100,59240550,9000,9000,9000,9000,0
20240213,150000,59240550,9000,9000,9000,9000,1
20240213,145900,59231550,8970,9000,9000,8970,2
20240213,145800,59213580,8980,8980,8980,8980,0
20240213,145700,59213580,8980,8980,8980,8980,0
20240213,145600,59213580,8980,8980,8980,8980,0
20240213,145500,59213580,8980,8980,8980,8980,0
20240213,145400,59213580,8980,8980,8980,8980,0
20240213,145300,59213580,8980,8980,8980,8980,0
20240213,145200,59213580,8980,8980,8980,8980,0
20240213,145100,59213580,8980,8980,8980,8980,0
20240213,145000,59213580,8980,8980,8980,8980,0
20240213,144900,59213580,8980,8980,8980,8980,0
20240213,144800,59213580,8980,8980,8980,8980,1
20240213,144700,59204600,9000,9000,9000,9000,0
20240213,144600,59204600,9000,9000,9000,9000,0
20240213,144500,59204600,9000,9000,9000,9000,48
20240213,144400,58772600,9000,9000,9000,9000,0
20240213,144300,58772600,9000,9000,9000,9000,0
20240213,144200,58772600,9000,9000,9000,9000,0
20240213,144100,58772600,9000,9000,9000,9000,506
20240213,144000,54218600,9000,9000,9000,9000,0
20240213,143900,54218600,9000,9000,9000,9000,31
20240213,143800,53939600,9000,8990,9000,8990,931
20240213,143700,45560700,8990,8990,8990,8990,1
20240213,143600,45551710,8990,8990,8990,8990,0
20240213,143500,45551710,8990,8990,8990,8990,0
20240213,143400,45551710,8990,8990,8990,8990,0
20240213,143300,45551710,8990,8990,8990,8990,0
20240213,143200,45551710,8990,8990,8990,8990,0
20240213,143100,45551710,8990,8990,8990,8990,1
20240213,143000,45542720,8990,8990,8990,8990,1
20240213,142900,45533730,8990,8990,8990,8990,26
20240213,142800,45299990,9000,8990,9000,8990,124
20240213,142700,44184860,8990,8990,8990,8990,1
20240213,142600,44175870,8980,8980,8980,8980,2
20240213,142500,44157910,8980,8980,8980,8980,1
20240213,142400,44148930,8980,8970,8980,8970,1127
20240213,142300,34029280,8970,8970,8970,8970,5
20240213,142200,33984430,8970,8970,8970,8970,0
20240213,142100,33984430,8970,8970,8970,8970,0
20240213,142000,33984430,8970,8970,8970,8970,0
20240213,141900,33984430,8970,8970,8970,8970,0
20240213,141800,33984430,8970,8970,8970,8970,0
20240213,141700,33984430,8970,8970,8970,8970,0
20240213,141600,33984430,8970,8970,8970,8970,0
20240213,141500,33984430,8970,8970,8970,8970,0
20240213,141400,33984430,8970,8970,8970,8970,0
20240213,141300,33984430,8970,8970,8970,8970,0
20240213,141200,33984430,8970,8970,8970,8970,0
20240213,141100,33984430,8970,8970,8970,8970,0
20240213,141000,33984430,8970,8970,8970,8970,0
20240213,140900,33984430,8970,8970,8970,8970,0
20240213,140800,33984430,8970,8970,8970,8970,0
20240213,140700,33984430,8970,8970,8970,8970,0
20240213,140600,33984430,8970,8970,8970,8970,0
20240213,140500,33984430,8970,8970,8970,8970,0
20240213,140400,33984430,8970,8970,8970,8970,0
20240213,140300,33984430,8970,8970,8970,8970,0
20240213,140200,33984430,8970,8970,8970,8970,0
20240213,140100,33984430,8970,8970,8970,8970,0
20240213,140000,33984430,8970,8970,8970,8970,0
20240213,135900,33984430,8970,8970,8970,8970,0
20240213,135800,33984430,8970,8970,8970,8970,0
20240213,135700,33984430,8970,8970,8970,8970,16
20240213,135600,33840910,8970,8980,8980,8970,76
20240213,135500,33158440,8980,8980,8980,8980,0
20240213,135400,33158440,8980,8980,8980,8980,0
20240213,135300,33158440,8980,8980,8980,8980,0
20240213,135200,33158440,8980,8970,8980,8970,500
20240213,135100,28671360,8970,8970,8970,8970,0
20240213,135000,28671360,8970,8970,8970,8970,1
20240213,134900,28662390,8970,8970,8970,8970,0
20240213,134800,28662390,8970,8970,8970,8970,0
20240213,134700,28662390,8970,8970,8970,8970,0
20240213,134600,28662390,8970,8970,8970,8970,0
20240213,134500,28662390,8970,8970,8970,8970,0
20240213,134400,28662390,8970,8970,8970,8970,0
20240213,134300,28662390,8970,8970,8970,8970,0
20240213,134200,28662390,8970,8970,8970,8970,0
20240213,134100,28662390,8970,8970,8970,8970,0
20240213,134000,28662390,8970,8970,8970,8970,0
20240213,133900,28662390,8970,8970,8970,8970,0
20240213,133800,28662390,8970,8970,8970,8970,0
20240213,133700,28662390,8970,8970,8970,8970,0
20240213,133600,28662390,8970,8970,8970,8970,0
20240213,133500,28662390,8970,8970,8970,8970,0
20240213,133400,28662390,8970,8970,8970,8970,0
20240213,133300,28662390,8970,8970,8970,8970,1
20240213,133200,28653420,8970,8970,8970,8970,0
20240213,133100,28653420,8970,8970,8970,8970,0
20240213,133000,28653420,8970,8970,8970,8970,0
20240213,132900,28653420,8970,8970,8970,8970,10
20240213,132800,28563720,8960,8960,8960,8960,0
20240213,132700,28563720,8960,8960,8960,8960,0
20240213,132600,28563720,8960,8960,8960,8960,20
20240213,132500,28384520,8970,8970,8970,8970,123
20240213,132400,27281210,8970,8970,8970,8970,0
20240213,132300,27281210,8970,8970,8970,8970,0
20240213,132200,27281210,8970,8970,8970,8970,28
20240213,132100,27030050,8970,8970,8970,8970,2
20240213,132000,27012110,8960,8960,8960,8960,0
20240213,131900,27012110,8960,8960,8960,8960,0
20240213,131800,27012110,8960,8960,8960,8960,27
20240213,131700,26770190,8960,8960,8960,8960,100
20240213,131600,25874190,8960,8960,8960,8960,691
20240213,131500,19682830,8960,8960,8960,8960,0
20240213,131400,19682830,8960,8960,8960,8960,0
20240213,131300,19682830,8960,8960,8960,8960,0
20240213,131200,19682830,8960,8960,8960,8960,0
20240213,131100,19682830,8960,8960,8960,8960,0
20240213,131000,19682830,8960,8960,8960,8960,3
20240213,130900,19655950,8960,8960,8960,8960,0
20240213,130800,19655950,8960,8960,8960,8960,0
20240213,130700,19655950,8960,8960,8960,8960,0
20240213,130600,19655950,8960,8960,8960,8960,11
20240213,130500,19557390,8960,8960,8960,8960,0
20240213,130400,19557390,8960,8960,8960,8960,0
20240213,130300,19557390,8960,8960,8960,8960,0
20240213,130200,19557390,8960,8960,8960,8960,0
20240213,130100,19557390,8960,8960,8960,8960,0
20240213,130000,19557390,8960,8960,8960,8960,0
20240213,125900,19557390,8960,8960,8960,8960,0
20240213,125800,19557390,8960,8960,8960,8960,0
20240213,125700,19557390,8960,8950,8960,8950,2
20240213,125600,19539480,8970,8970,8970,8970,0
20240213,125500,19539480,8970,8970,8970,8970,0
20240213,125400,19539480,8970,8970,8970,8970,0
20240213,125300,19539480,8970,8970,8970,8970,0
20240213,125200,19539480,8970,8970,8970,8970,0
20240213,125100,19539480,8970,8970,8970,8970,0
20240213,125000,19539480,8970,8970,8970,8970,0
20240213,124900,19539480,8970,8970,8970,8970,0
20240213,124800,19539480,8970,8970,8970,8970,0
20240213,124700,19539480,8970,8970,8970,8970,0
20240213,124600,19539480,8970,8970,8970,8970,0
20240213,124500,19539480,8970,8970,8970,8970,0
20240213,124400,19539480,8970,8970,8970,8970,0
20240213,124300,19539480,8970,8970,8970,8970,1
20240213,124200,19530510,8970,8970,8970,8970,0
20240213,124100,19530510,8970,8970,8970,8970,0
20240213,124000,19530510,8970,8970,8970,8970,0
20240213,123900,19530510,8970,8970,8970,8970,7
20240213,123800,19467720,8970,8970,8970,8970,0
20240213,123700,19467720,8970,8970,8970,8970,0
20240213,123600,19467720,8970,8970,8970,8970,0
20240213,123500,19467720,8970,8970,8970,8970,53
20240213,123400,18992310,8970,8970,8970,8970,11
20240213,123300,18893640,8970,8970,8970,8970,7
20240213,123200,18830850,8970,8970,8970,8970,3
20240213,123100,18803940,8970,8960,8970,8960,99
20240213,123000,17915980,8960,8950,8960,8950,180
20240213,122900,16303290,8910,8910,8910,8910,0
20240213,122800,16303290,8910,8910,8910,8910,0
20240213,122700,16303290,8910,8910,8910,8910,0
20240213,122600,16303290,8910,8910,8910,8910,0
20240213,122500,16303290,8910,8910,8910,8910,0
20240213,122400,16303290,8910,8910,8910,8910,0
20240213,122300,16303290,8910,8910,8910,8910,0
20240213,122200,16303290,8910,8910,8910,8910,0
20240213,122100,16303290,8910,8910,8910,8910,0
20240213,122000,16303290,8910,8910,8910,8910,0
20240213,121900,16303290,8910,8910,8910,8910,0
20240213,121800,16303290,8910,8910,8910,8910,0
20240213,121700,16303290,8910,8910,8910,8910,34
20240213,121600,16000350,8910,8910,8910,8910,0
20240213,121500,16000350,8910,8910,8910,8910,0
20240213,121400,16000350,8910,8910,8910,8910,0
20240213,121300,16000350,8910,8910,8910,8910,0
20240213,121200,16000350,8910,8910,8910,8910,0
20240213,121100,16000350,8910,8910,8910,8910,0
20240213,121000,16000350,8910,8910,8910,8910,0
20240213,120900,16000350,8910,8910,8910,8910,0
20240213,120800,16000350,8910,8910,8910,8910,0
20240213,120700,16000350,8910,8910,8910,8910,15
20240213,120600,15866700,8950,8950,8950,8950,0
20240213,120500,15866700,8950,8950,8950,8950,0
20240213,120400,15866700,8950,8950,8950,8950,0
20240213,120300,15866700,8950,8950,8950,8950,0
20240213,120200,15866700,8950,8950,8950,8950,0
20240213,120100,15866700,8950,8950,8950,8950,0
20240213,120000,15866700,8950,8950,8950,8950,0
20240213,115900,15866700,8950,8950,8950,8950,0
20240213,115800,15866700,8950,8950,8950,8950,0
20240213,115700,15866700,8950,8950,8950,8950,0
20240213,115600,15866700,8950,8950,8950,8950,0
20240213,115500,15866700,8950,8950,8950,8950,0
20240213,115400,15866700,8950,8950,8950,8950,0
20240213,115300,15866700,8950,8950,8950,8950,0
20240213,115200,15866700,8950,8950,8950,8950,10
20240213,115100,15777200,8910,8910,8910,8910,0
20240213,115000,15777200,8910,8910,8910,8910,0
20240213,114900,15777200,8910,8910,8910,8910,0
20240213,114800,15777200,8910,8910,8910,8910,0
20240213,114700,15777200,8910,8910,8910,8910,0
20240213,114600,15777200,8910,8910,8910,8910,2
20240213,114500,15759380,8910,8910,8910,8910,10
20240213,114400,15670280,8950,8950,8950,8950,0
20240213,114300,15670280,8950,8950,8950,8950,0
20240213,114200,15670280,8950,8950,8950,8950,0
20240213,114100,15670280,8950,8950,8950,8950,1
20240213,114000,15661330,8950,8950,8950,8950,0
20240213,113900,15661330,8950,8950,8950,8950,0
20240213,113800,15661330,8950,8950,8950,8950,0
20240213,113700,15661330,8950,8950,8950,8950,5
20240213,113600,15616580,8950,8950,8950,8950,2
20240213,113500,15598680,8950,8950,8950,8950,0
20240213,113400,15598680,8950,8950,8950,8950,0
20240213,113300,15598680,8950,8940,8950,8940,3
20240213,113200,15571850,8900,8930,8930,8900,56
20240213,113100,15073180,8930,8950,8950,8930,147
20240213,113000,13759410,8950,8950,8950,8950,28
20240213,112900,13508810,8950,8940,8950,8940,45
20240213,112800,13106260,8960,8960,8960,8960,0
20240213,112700,13106260,8960,8960,8960,8960,0
20240213,112600,13106260,8960,8960,8960,8960,0
20240213,112500,13106260,8960,8960,8960,8960,0
20240213,112400,13106260,8960,8960,8960,8960,0
20240213,112300,13106260,8960,8960,8960,8960,0
20240213,112200,13106260,8960,8960,8960,8960,0
20240213,112100,13106260,8960,8960,8960,8960,0
20240213,112000,13106260,8960,8960,8960,8960,0
20240213,111900,13106260,8960,8960,8960,8960,0
20240213,111800,13106260,8960,8960,8960,8960,0
20240213,111700,13106260,8960,8960,8960,8960,0
20240213,111600,13106260,8960,8960,8960,8960,0
20240213,111500,13106260,8960,8960,8960,8960,0
20240213,111400,13106260,8960,8960,8960,8960,0
20240213,111300,13106260,8960,8960,8960,8960,0
20240213,111200,13106260,8960,8960,8960,8960,0
20240213,111100,13106260,8960,8960,8960,8960,0
20240213,111000,13106260,8960,8960,8960,8960,0
20240213,110900,13106260,8960,8960,8960,8960,0
20240213,110800,13106260,8960,8960,8960,8960,0
20240213,110700,13106260,8960,8960,8960,8960,0
20240213,110600,13106260,8960,8960,8960,8960,0
20240213,110500,13106260,8960,8960,8960,8960,0
20240213,110400,13106260,8960,8960,8960,8960,0
20240213,110300,13106260,8960,8960,8960,8960,0
20240213,110200,13106260,8960,8960,8960,8960,0
20240213,110100,13106260,8960,8960,8960,8960,10
20240213,110000,13016660,8960,8960,8960,8960,0
20240213,105900,13016660,8960,8960,8960,8960,0
20240213,105800,13016660,8960,8960,8960,8960,0
20240213,105700,13016660,8960,8960,8960,8960,44
20240213,105600,12622420,8960,8960,8960,8960,0
20240213,105500,12622420,8960,8960,8960,8960,0
20240213,105400,12622420,8960,8960,8960,8960,0
20240213,105300,12622420,8960,8960,8960,8960,8
20240213,105200,12550740,8960,8960,8960,8960,0
20240213,105100,12550740,8960,8960,8960,8960,0
20240213,105000,12550740,8960,8960,8960,8960,0
20240213,104900,12550740,8960,8960,8960,8960,39
20240213,104800,12201300,8950,8950,8950,8950,0
20240213,104700,12201300,8950,8950,8950,8950,0
20240213,104600,12201300,8950,8950,8950,8950,0
20240213,104500,12201300,8950,8950,8950,8950,0
20240213,104400,12201300,8950,8950,8950,8950,0
20240213,104300,12201300,8950,8950,8950,8950,0
20240213,104200,12201300,8950,8950,8950,8950,0
20240213,104100,12201300,8950,8950,8950,8950,0
20240213,104000,12201300,8950,8950,8950,8950,5
20240213,103900,12156550,8950,8950,8950,8950,0
20240213,103800,12156550,8950,8950,8950,8950,0
20240213,103700,12156550,8950,8950,8950,8950,0
20240213,103600,12156550,8950,8950,8950,8950,25
20240213,103500,11932800,8950,8950,8950,8950,0
20240213,103400,11932800,8950,8950,8950,8950,0
20240213,103300,11932800,8950,8950,8950,8950,0
20240213,103200,11932800,8950,8950,8950,8950,0
20240213,103100,11932800,8950,8950,8950,8950,0
20240213,103000,11932800,8950,8950,8950,8950,0
20240213,102900,11932800,8950,8950,8950,8950,0
20240213,102800,11932800,8950,8950,8950,8950,1
20240213,102700,11923850,8940,8940,8940,8940,0
20240213,102600,11923850,8940,8950,8950,8940,11
20240213,102500,11825410,8950,8950,8950,8950,0
20240213,102400,11825410,8950,8950,8950,8950,0
20240213,102300,11825410,8950,8950,8950,8950,0
20240213,102200,11825410,8950,8950,8950,8950,0
20240213,102100,11825410,8950,8950,8950,8950,1
20240213,102000,11816460,8940,8940,8940,8940,1
20240213,101900,11807520,8950,8940,8950,8940,2
20240213,101800,11789630,8950,8950,8950,8950,0
20240213,101700,11789630,8950,8950,8950,8950,34
20240213,101600,11485330,8970,8970,8970,8970,0
20240213,101500,11485330,8970,8970,8970,8970,0
20240213,101400,11485330,8970,8970,8970,8970,3
20240213,101300,11458420,8970,8970,8970,8970,0
20240213,101200,11458420,8970,8970,8970,8970,0
20240213,101100,11458420,8970,8970,8970,8970,0
20240213,101000,11458420,8970,8970,8970,8970,10
20240213,100900,11368720,8970,8970,8970,8970,0
20240213,100800,11368720,8970,8970,8970,8970,0
20240213,100700,11368720,8970,8970,8970,8970,3
20240213,100600,11341810,8970,8970,8970,8970,0
20240213,100500,11341810,8970,8970,8970,8970,0
20240213,100400,11341810,8970,8970,8970,8970,0
20240213,100300,11341810,8970,8970,8970,8970,0
20240213,100200,11341810,8970,8970,8970,8970,0
20240213,100100,11341810,8970,8970,8970,8970,0
20240213,100000,11341810,8970,8970,8970,8970,0
20240213,095900,11341810,8970,8970,8970,8970,0
20240213,095800,11341810,8970,8970,8970,8970,0
20240213,095700,11341810,8970,8970,8970,8970,0
20240213,095600,11341810,8970,8970,8970,8970,0
20240213,095500,11341810,8970,8970,8970,8970,0
20240213,095400,11341810,8970,8970,8970,8970,0
20240213,095300,11341810,8970,8970,8970,8970,0
20240213,095200,11341810,8970,8970,8970,8970,0
20240213,095100,11341810,8970,8970,8970,8970,4
20240213,095000,11305930,8940,8970,8970,8940,65
20240213,094900,10724230,8970,8970,8970,8970,4
20240213,094800,10688350,8970,8970,8970,8970,109
20240213,094700,9710620,8970,8970,8970,8970,1
20240213,094600,9701650,8970,8970,8970,8970,111
20240213,094500,8705980,8970,8970,8980,8970,3
20240213,094400,8679060,8980,8970,8980,8970,4
20240213,094300,8643150,8970,8970,8970,8970,61
20240213,094200,8095980,8970,8970,8970,8970,0
20240213,094100,8095980,8970,8970,8970,8970,1
20240213,094000,8087010,8970,8970,8970,8970,0
20240213,093900,8087010,8970,8970,8970,8970,0
20240213,093800,8087010,8970,8970,8970,8970,1
20240213,093700,8078040,8970,8970,8970,8970,0
20240213,093600,8078040,8970,8980,8980,8970,5
20240213,093500,8033150,8980,8980,8980,8980,21
20240213,093400,7844570,8970,8970,8970,8970,0
20240213,093300,7844570,8970,8970,8970,8970,0
20240213,093200,7844570,8970,8970,8970,8970,1
20240213,093100,7835600,8970,8970,8970,8970,0
20240213,093000,7835600,8970,8970,8970,8970,0
20240213,092900,7835600,8970,8970,8970,8970,1
20240213,092800,7826630,8970,8970,8970,8970,0
20240213,092700,7826630,8970,8990,8990,8970,454
20240213,092600,3745390,8980,8980,8980,8980,0
20240213,092500,3745390,8980,8980,8980,8980,6
20240213,092400,3691510,8980,8980,8980,8980,39
20240213,092300,3341290,8980,8990,8990,8980,4
20240213,092200,3305340,8990,8990,8990,8990,4
20240213,092100,3269380,8990,8990,8990,8990,0
20240213,092000,3269380,8990,8990,8990,8990,0
20240213,091900,3269380,8990,8990,8990,8990,0
20240213,091800,3269380,8990,8990,8990,8990,0
20240213,091700,3269380,8990,8980,8990,8980,192
20240213,091600,1543440,8980,8980,8980,8980,4
20240213,091500,1507520,8980,8980,8980,8980,0
20240213,091400,1507520,8980,8980,8980,8980,1
20240213,091300,1498540,8980,8980,8980,8980,2
20240213,091200,1480580,8970,8970,8980,8970,54
20240213,091100,996020,8970,8970,8970,8970,3
20240213,091000,969110,8970,8970,8970,8970,8
20240213,090900,897350,8980,8980,8980,8980,0
20240213,090800,897350,8980,8980,8980,8980,0
20240213,090700,897350,8980,8980,8980,8980,0
20240213,090600,897350,8980,8980,8980,8980,0
20240213,090500,897350,8980,8980,8980,8980,0
20240213,090400,897350,8980,8980,8980,8980,58
20240213,090300,376510,8980,8950,8980,8950,23
20240213,090200,170590,8960,8980,8980,8960,2
20240213,090100,152650,8970,8980,8980,8970,4
20240213,090000,116740,8980,8980,8980,8980,13