stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203200,6269040700,6780,6780,6780,6780,8270
20240213,203100,6269040700,6780,6780,6780,6780,0
20240213,203000,6269040700,6780,6780,6780,6780,0
20240213,202900,6269040700,6780,6780,6780,6780,0
20240213,202800,6269040700,6780,6780,6780,6780,0
20240213,202700,6269040700,6780,6780,6780,6780,0
20240213,202600,6269040700,6780,6780,6780,6780,0
20240213,202500,6269040700,6780,6780,6780,6780,0
20240213,202400,6269040700,6780,6780,6780,6780,0
20240213,202300,6269040700,6780,6780,6780,6780,0
20240213,202200,6269040700,6780,6780,6780,6780,0
20240213,202100,6269040700,6780,6780,6780,6780,0
20240213,202000,6269040700,6780,6780,6780,6780,0
20240213,201900,6269040700,6780,6780,6780,6780,0
20240213,201800,6269040700,6780,6780,6780,6780,0
20240213,201700,6269040700,6780,6780,6780,6780,0
20240213,201600,6269040700,6780,6780,6780,6780,0
20240213,201500,6269040700,6780,6780,6780,6780,0
20240213,201400,6269040700,6780,6780,6780,6780,0
20240213,201300,6269040700,6780,6780,6780,6780,0
20240213,201200,6269040700,6780,6780,6780,6780,0
20240213,201100,6269040700,6780,6780,6780,6780,0
20240213,201000,6269040700,6780,6780,6780,6780,0
20240213,200900,6269040700,6780,6780,6780,6780,0
20240213,200800,6269040700,6780,6780,6780,6780,0
20240213,200700,6269040700,6780,6780,6780,6780,0
20240213,200600,6269040700,6780,6780,6780,6780,0
20240213,200500,6269040700,6780,6780,6780,6780,0
20240213,200400,6269040700,6780,6780,6780,6780,0
20240213,200300,6269040700,6780,6780,6780,6780,0
20240213,200200,6269040700,6780,6780,6780,6780,8270
20240213,200100,6269040700,6780,6780,6780,6780,0
20240213,200000,6269040700,6780,6780,6780,6780,0
20240213,195900,6269040700,6780,6780,6780,6780,0
20240213,195800,6269040700,6780,6780,6780,6780,0
20240213,195700,6269040700,6780,6780,6780,6780,0
20240213,195600,6269040700,6780,6780,6780,6780,0
20240213,195500,6269040700,6780,6780,6780,6780,0
20240213,195400,6269040700,6780,6780,6780,6780,0
20240213,195300,6269040700,6780,6780,6780,6780,0
20240213,195200,6269040700,6780,6780,6780,6780,0
20240213,195100,6269040700,6780,6780,6780,6780,0
20240213,195000,6269040700,6780,6780,6780,6780,0
20240213,194900,6269040700,6780,6780,6780,6780,0
20240213,194800,6269040700,6780,6780,6780,6780,0
20240213,194700,6269040700,6780,6780,6780,6780,0
20240213,194600,6269040700,6780,6780,6780,6780,0
20240213,194500,6269040700,6780,6780,6780,6780,0
20240213,194400,6269040700,6780,6780,6780,6780,0
20240213,194300,6269040700,6780,6780,6780,6780,0
20240213,194200,6269040700,6780,6780,6780,6780,0
20240213,194100,6269040700,6780,6780,6780,6780,0
20240213,194000,6269040700,6780,6780,6780,6780,0
20240213,193900,6269040700,6780,6780,6780,6780,0
20240213,193800,6269040700,6780,6780,6780,6780,0
20240213,193700,6269040700,6780,6780,6780,6780,0
20240213,193600,6269040700,6780,6780,6780,6780,0
20240213,193500,6269040700,6780,6780,6780,6780,0
20240213,193400,6269040700,6780,6780,6780,6780,0
20240213,193300,6269040700,6780,6780,6780,6780,0
20240213,193200,6269040700,6780,6780,6780,6780,8270
20240213,193100,6269040700,6780,6780,6780,6780,0
20240213,193000,6269040700,6780,6780,6780,6780,0
20240213,192900,6269040700,6780,6780,6780,6780,0
20240213,192800,6269040700,6780,6780,6780,6780,0
20240213,192700,6269040700,6780,6780,6780,6780,0
20240213,192600,6269040700,6780,6780,6780,6780,0
20240213,192500,6269040700,6780,6780,6780,6780,0
20240213,192400,6269040700,6780,6780,6780,6780,0
20240213,192300,6269040700,6780,6780,6780,6780,0
20240213,192200,6269040700,6780,6780,6780,6780,0
20240213,192100,6269040700,6780,6780,6780,6780,0
20240213,192000,6269040700,6780,6780,6780,6780,0
20240213,191900,6269040700,6780,6780,6780,6780,0
20240213,191800,6269040700,6780,6780,6780,6780,0
20240213,191700,6269040700,6780,6780,6780,6780,0
20240213,191600,6269040700,6780,6780,6780,6780,0
20240213,191500,6269040700,6780,6780,6780,6780,0
20240213,191400,6269040700,6780,6780,6780,6780,0
20240213,191300,6269040700,6780,6780,6780,6780,0
20240213,191200,6269040700,6780,6780,6780,6780,0
20240213,191100,6269040700,6780,6780,6780,6780,0
20240213,191000,6269040700,6780,6780,6780,6780,0
20240213,190900,6269040700,6780,6780,6780,6780,0
20240213,190800,6269040700,6780,6780,6780,6780,0
20240213,190700,6269040700,6780,6780,6780,6780,0
20240213,190600,6269040700,6780,6780,6780,6780,0
20240213,190500,6269040700,6780,6780,6780,6780,0
20240213,190400,6269040700,6780,6780,6780,6780,0
20240213,190300,6269040700,6780,6780,6780,6780,0
20240213,190200,6269040700,6780,6780,6780,6780,8270
20240213,190100,6269040700,6780,6780,6780,6780,0
20240213,190000,6269040700,6780,6780,6780,6780,0
20240213,185900,6269040700,6780,6780,6780,6780,0
20240213,185800,6269040700,6780,6780,6780,6780,0
20240213,185700,6269040700,6780,6780,6780,6780,0
20240213,185600,6269040700,6780,6780,6780,6780,0
20240213,185500,6269040700,6780,6780,6780,6780,0
20240213,185400,6269040700,6780,6780,6780,6780,0
20240213,185300,6269040700,6780,6780,6780,6780,0
20240213,185200,6269040700,6780,6780,6780,6780,0
20240213,185100,6269040700,6780,6780,6780,6780,0
20240213,185000,6269040700,6780,6780,6780,6780,0
20240213,184900,6269040700,6780,6780,6780,6780,0
20240213,184800,6269040700,6780,6780,6780,6780,0
20240213,184700,6269040700,6780,6780,6780,6780,0
20240213,184600,6269040700,6780,6780,6780,6780,0
20240213,184500,6269040700,6780,6780,6780,6780,0
20240213,184400,6269040700,6780,6780,6780,6780,0
20240213,184300,6269040700,6780,6780,6780,6780,0
20240213,184200,6269040700,6780,6780,6780,6780,0
20240213,184100,6269040700,6780,6780,6780,6780,0
20240213,184000,6269040700,6780,6780,6780,6780,0
20240213,183900,6269040700,6780,6780,6780,6780,0
20240213,183800,6269040700,6780,6780,6780,6780,0
20240213,183700,6269040700,6780,6780,6780,6780,0
20240213,183600,6269040700,6780,6780,6780,6780,0
20240213,183500,6269040700,6780,6780,6780,6780,0
20240213,183400,6269040700,6780,6780,6780,6780,0
20240213,183300,6269040700,6780,6780,6780,6780,0
20240213,183200,6269040700,6780,6780,6780,6780,8270
20240213,183100,6269040700,6780,6780,6780,6780,0
20240213,183000,6269040700,6780,6780,6780,6780,0
20240213,182900,6269040700,6780,6780,6780,6780,0
20240213,182800,6269040700,6780,6780,6780,6780,0
20240213,182700,6269040700,6780,6780,6780,6780,0
20240213,182600,6269040700,6780,6780,6780,6780,0
20240213,182500,6269040700,6780,6780,6780,6780,0
20240213,182400,6269040700,6780,6780,6780,6780,0
20240213,182300,6269040700,6780,6780,6780,6780,0
20240213,182200,6269040700,6780,6780,6780,6780,0
20240213,182100,6269040700,6780,6780,6780,6780,0
20240213,182000,6269040700,6780,6780,6780,6780,0
20240213,181900,6269040700,6780,6780,6780,6780,0
20240213,181800,6269040700,6780,6780,6780,6780,0
20240213,181700,6269040700,6780,6780,6780,6780,0
20240213,181600,6269040700,6780,6780,6780,6780,0
20240213,181500,6269040700,6780,6780,6780,6780,0
20240213,181400,6269040700,6780,6780,6780,6780,0
20240213,181300,6269040700,6780,6780,6780,6780,0
20240213,181200,6269040700,6780,6780,6780,6780,0
20240213,181100,6269040700,6780,6780,6780,6780,0
20240213,181000,6269040700,6780,6780,6780,6780,0
20240213,180900,6269040700,6780,6780,6780,6780,0
20240213,180800,6269040700,6780,6780,6780,6780,0
20240213,180700,6269040700,6780,6780,6780,6780,0
20240213,180600,6269040700,6780,6780,6780,6780,0
20240213,180500,6269040700,6780,6780,6780,6780,0
20240213,180400,6269040700,6780,6780,6780,6780,0
20240213,180300,6269040700,6780,6780,6780,6780,0
20240213,180200,6269040700,6780,6780,6780,6780,8270
20240213,180100,6269040700,6780,6780,6780,6780,0
20240213,180000,6269040700,6780,6780,6780,6780,0
20240213,175900,6269040700,6780,6780,6780,6780,0
20240213,175800,6269040700,6780,6780,6780,6780,0
20240213,175700,6269040700,6780,6780,6780,6780,0
20240213,175600,6269040700,6780,6780,6780,6780,0
20240213,175500,6269040700,6780,6780,6780,6780,0
20240213,175400,6269040700,6780,6780,6780,6780,0
20240213,175300,6269040700,6780,6780,6780,6780,0
20240213,175200,6269040700,6780,6780,6780,6780,0
20240213,175100,6269040700,6780,6780,6780,6780,0
20240213,175000,6269040700,6780,6780,6780,6780,0
20240213,174900,6269040700,6780,6780,6780,6780,0
20240213,174800,6269040700,6780,6780,6780,6780,0
20240213,174700,6269040700,6780,6780,6780,6780,0
20240213,174600,6269040700,6780,6780,6780,6780,0
20240213,174500,6269040700,6780,6780,6780,6780,0
20240213,174400,6269040700,6780,6780,6780,6780,0
20240213,174300,6269040700,6780,6780,6780,6780,0
20240213,174200,6269040700,6780,6780,6780,6780,0
20240213,174100,6269040700,6780,6780,6780,6780,0
20240213,174000,6269040700,6780,6780,6780,6780,0
20240213,173900,6269040700,6780,6780,6780,6780,0
20240213,173800,6269040700,6780,6780,6780,6780,0
20240213,173700,6269040700,6780,6780,6780,6780,0
20240213,173600,6269040700,6780,6780,6780,6780,0
20240213,173500,6269040700,6780,6780,6780,6780,0
20240213,173400,6269040700,6780,6780,6780,6780,0
20240213,173300,6269040700,6780,6780,6780,6780,0
20240213,173200,6269040700,6780,6780,6780,6780,8270
20240213,173100,6269040700,6780,6780,6780,6780,0
20240213,173000,6269040700,6780,6780,6780,6780,0
20240213,172900,6269040700,6780,6780,6780,6780,0
20240213,172800,6269040700,6780,6780,6780,6780,0
20240213,172700,6269040700,6780,6780,6780,6780,0
20240213,172600,6269040700,6780,6780,6780,6780,0
20240213,172500,6269040700,6780,6780,6780,6780,0
20240213,172400,6269040700,6780,6780,6780,6780,0
20240213,172300,6269040700,6780,6780,6780,6780,0
20240213,172200,6269040700,6780,6780,6780,6780,0
20240213,172100,6269040700,6780,6780,6780,6780,0
20240213,172000,6269040700,6780,6780,6780,6780,0
20240213,171900,6269040700,6780,6780,6780,6780,0
20240213,171800,6269040700,6780,6780,6780,6780,0
20240213,171700,6269040700,6780,6780,6780,6780,0
20240213,171600,6269040700,6780,6780,6780,6780,0
20240213,171500,6269040700,6780,6780,6780,6780,0
20240213,171400,6269040700,6780,6780,6780,6780,0
20240213,171300,6269040700,6780,6780,6780,6780,0
20240213,171200,6269040700,6780,6780,6780,6780,0
20240213,171100,6269040700,6780,6780,6780,6780,0
20240213,171000,6269040700,6780,6780,6780,6780,0
20240213,170900,6269040700,6780,6780,6780,6780,0
20240213,170800,6269040700,6780,6780,6780,6780,0
20240213,170700,6269040700,6780,6780,6780,6780,0
20240213,170600,6269040700,6780,6780,6780,6780,0
20240213,170500,6269040700,6780,6780,6780,6780,0
20240213,170400,6269040700,6780,6780,6780,6780,0
20240213,170300,6269040700,6780,6780,6780,6780,0
20240213,170200,6269040700,6780,6780,6780,6780,8270
20240213,170100,6269040700,6780,6780,6780,6780,0
20240213,170000,6269040700,6780,6780,6780,6780,0
20240213,165900,6269040700,6780,6780,6780,6780,0
20240213,165800,6269040700,6780,6780,6780,6780,0
20240213,165700,6269040700,6780,6780,6780,6780,0
20240213,165600,6269040700,6780,6780,6780,6780,0
20240213,165500,6269040700,6780,6780,6780,6780,0
20240213,165400,6269040700,6780,6780,6780,6780,0
20240213,165300,6269040700,6780,6780,6780,6780,0
20240213,165200,6269040700,6780,6780,6780,6780,0
20240213,165100,6269040700,6780,6780,6780,6780,0
20240213,165000,6269040700,6780,6780,6780,6780,0
20240213,164900,6269040700,6780,6780,6780,6780,0
20240213,164800,6269040700,6780,6780,6780,6780,0
20240213,164700,6269040700,6780,6780,6780,6780,0
20240213,164600,6269040700,6780,6780,6780,6780,0
20240213,164500,6269040700,6780,6780,6780,6780,0
20240213,164400,6269040700,6780,6780,6780,6780,0
20240213,164300,6269040700,6780,6780,6780,6780,0
20240213,164200,6269040700,6780,6780,6780,6780,0
20240213,164100,6269040700,6780,6780,6780,6780,0
20240213,164000,6269040700,6780,6780,6780,6780,0
20240213,163900,6269040700,6780,6780,6780,6780,0
20240213,163800,6269040700,6780,6780,6780,6780,0
20240213,163700,6269040700,6780,6780,6780,6780,0
20240213,163600,6269040700,6780,6780,6780,6780,0
20240213,163500,6269040700,6780,6780,6780,6780,0
20240213,163400,6269040700,6780,6780,6780,6780,0
20240213,163300,6269040700,6780,6780,6780,6780,0
20240213,163200,6269040700,6780,6780,6780,6780,8270
20240213,163100,6269040700,6780,6780,6780,6780,0
20240213,163000,6269040700,6780,6780,6780,6780,0
20240213,162900,6269040700,6780,6780,6780,6780,0
20240213,162800,6269040700,6780,6780,6780,6780,0
20240213,162700,6269040700,6780,6780,6780,6780,0
20240213,162600,6269040700,6780,6780,6780,6780,0
20240213,162500,6269040700,6780,6780,6780,6780,0
20240213,162400,6269040700,6780,6780,6780,6780,0
20240213,162300,6269040700,6780,6780,6780,6780,0
20240213,162200,6269040700,6780,6780,6780,6780,0
20240213,162100,6269040700,6780,6780,6780,6780,0
20240213,162000,6269040700,6780,6780,6780,6780,0
20240213,161900,6269040700,6780,6780,6780,6780,0
20240213,161800,6269040700,6780,6780,6780,6780,0
20240213,161700,6269040700,6780,6780,6780,6780,0
20240213,161600,6269040700,6780,6780,6780,6780,0
20240213,161500,6269040700,6780,6780,6780,6780,0
20240213,161400,6269040700,6780,6780,6780,6780,0
20240213,161300,6269040700,6780,6780,6780,6780,0
20240213,161200,6269040700,6780,6780,6780,6780,0
20240213,161100,6269040700,6780,6780,6780,6780,0
20240213,161000,6269040700,6780,6780,6780,6780,0
20240213,160900,6269040700,6780,6780,6780,6780,0
20240213,160800,6269040700,6780,6780,6780,6780,0
20240213,160700,6269040700,6780,6780,6780,6780,0
20240213,160600,6269040700,6780,6780,6780,6780,0
20240213,160500,6269040700,6780,6780,6780,6780,0
20240213,160400,6269040700,6780,6780,6780,6780,0
20240213,160300,6269040700,6780,6780,6780,6780,0
20240213,160200,6269040700,6780,6780,6780,6780,8270
20240213,160100,6269040700,6780,6780,6780,6780,0
20240213,160000,6269040700,6780,6780,6780,6780,0
20240213,155900,6269040700,6780,6780,6780,6780,0
20240213,155800,6269040700,6780,6780,6780,6780,0
20240213,155700,6269040700,6780,6780,6780,6780,0
20240213,155600,6269040700,6780,6780,6780,6780,0
20240213,155500,6269040700,6780,6780,6780,6780,0
20240213,155400,6269040700,6780,6780,6780,6780,0
20240213,155300,6269040700,6780,6780,6780,6780,0
20240213,155200,6269040700,6780,6780,6780,6780,0
20240213,155100,6269040700,6780,6780,6780,6780,0
20240213,155000,6269040700,6780,6780,6780,6780,0
20240213,154900,6269040700,6780,6780,6780,6780,0
20240213,154800,6269040700,6780,6780,6780,6780,0
20240213,154700,6269040700,6780,6780,6780,6780,0
20240213,154600,6269040700,6780,6780,6780,6780,0
20240213,154500,6269040700,6780,6780,6780,6780,0
20240213,154400,6269040700,6780,6780,6780,6780,0
20240213,154300,6269040700,6780,6780,6780,6780,0
20240213,154200,6269040700,6780,6780,6780,6780,0
20240213,154100,6269040700,6780,6780,6780,6780,0
20240213,154000,6269040700,6780,6780,6780,6780,0
20240213,153900,6269040700,6780,6780,6780,6780,0
20240213,153800,6269040700,6780,6780,6780,6780,0
20240213,153700,6269040700,6780,6780,6780,6780,0
20240213,153600,6269040700,6780,6780,6780,6780,0
20240213,153500,6269040700,6780,6780,6780,6780,0
20240213,153400,6269040700,6780,6780,6780,6780,0
20240213,153300,6269040700,6780,6780,6780,6780,0
20240213,153200,6269040700,6780,6780,6780,6780,8270
20240213,153100,6269040700,6780,6780,6780,6780,0
20240213,153000,6269040700,6780,6780,6780,6780,8270
20240213,152900,6212970100,6770,6770,6770,6770,0
20240213,152800,6212970100,6770,6770,6770,6770,0
20240213,152700,6212970100,6770,6770,6770,6770,0
20240213,152600,6212970100,6770,6770,6770,6770,0
20240213,152500,6212970100,6770,6770,6770,6770,0
20240213,152400,6212970100,6770,6770,6770,6770,0
20240213,152300,6212970100,6770,6770,6770,6770,0
20240213,152200,6212970100,6770,6770,6770,6770,0
20240213,152100,6212970100,6770,6770,6770,6770,0
20240213,152000,6212970100,6770,6770,6770,6770,0
20240213,151900,6212970100,6770,6760,6770,6730,3984
20240213,151800,6186088130,6770,6770,6780,6760,1097
20240213,151700,6178666790,6780,6780,6790,6780,769
20240213,151600,6173452880,6780,6760,6780,6760,1218
20240213,151500,6165207190,6770,6770,6780,6760,1459
20240213,151400,6155338950,6780,6770,6780,6770,804
20240213,151300,6149889700,6780,6780,6790,6770,1606
20240213,151200,6139012690,6780,6770,6790,6760,1156
20240213,151100,6131185610,6770,6790,6800,6770,2851
20240213,151000,6111821710,6790,6780,6790,6780,1271
20240213,150900,6103202600,6780,6790,6790,6750,771
20240213,150800,6097983650,6790,6780,6800,6780,2103
20240213,150700,6083723680,6790,6800,6810,6750,2155
20240213,150600,6069118710,6810,6790,6810,6790,398
20240213,150500,6066410310,6810,6800,6820,6790,539
20240213,150400,6062740460,6820,6810,6830,6800,2244
20240213,150300,6047453590,6810,6800,6820,6800,1191
20240213,150200,6039347760,6800,6790,6800,6770,1312
20240213,150100,6030441660,6790,6780,6790,6770,994
20240213,150000,6023700570,6790,6790,6800,6780,234
20240213,145900,6022112210,6790,6790,6820,6790,1337
20240213,145800,6013017430,6810,6800,6810,6790,79
20240213,145700,6012480910,6810,6790,6820,6790,2383
20240213,145600,5996256800,6790,6770,6790,6770,1573
20240213,145500,5985585310,6780,6800,6800,6780,54
20240213,145400,5985218630,6800,6770,6810,6760,358
20240213,145300,5982789150,6770,6770,6770,6760,522
20240213,145200,5979256510,6770,6760,6770,6750,1327
20240213,145100,5970297000,6770,6810,6810,6760,2242
20240213,145000,5955107580,6830,6780,6840,6780,2554
20240213,144900,5937717500,6790,6780,6800,6770,1328
20240213,144800,5928721300,6790,6760,6790,6760,725
20240213,144700,5923805640,6780,6790,6790,6760,850
20240213,144600,5918051600,6800,6790,6800,6770,1201
20240213,144500,5909904090,6780,6780,6800,6780,2393
20240213,144400,5893664740,6780,6780,6780,6760,378
20240213,144300,5891103030,6780,6740,6780,6740,514
20240213,144200,5887633030,6740,6750,6750,6740,266
20240213,144100,5885838840,6790,6740,6800,6740,2844
20240213,144000,5866581590,6750,6750,6750,6740,1192
20240213,143900,5858545800,6740,6770,6770,6740,2328
20240213,143800,5842800350,6760,6760,6760,6750,463
20240213,143700,5839671480,6760,6760,6760,6740,1004
20240213,143600,5832898440,6760,6740,6760,6740,586
20240213,143500,5828942980,6740,6730,6760,6720,1607
20240213,143400,5818124960,6720,6720,6730,6720,1014
20240213,143300,5811309020,6720,6720,6720,6710,309
20240213,143200,5809232620,6720,6710,6760,6710,1560
20240213,143100,5798748830,6710,6730,6730,6710,638
20240213,143000,5794459250,6730,6740,6740,6730,1252
20240213,142900,5786033230,6740,6760,6760,6700,3164
20240213,142800,5764798870,6760,6710,6760,6700,2069
20240213,142700,5750907690,6710,6740,6740,6700,7669
20240213,142600,5699418650,6740,6760,6770,6740,2176
20240213,142500,5684729130,6760,6770,6770,6760,500
20240213,142400,5681347110,6760,6770,6770,6760,628
20240213,142300,5677101770,6770,6760,6780,6760,222
20240213,142200,5675598850,6760,6780,6780,6760,881
20240213,142100,5669637500,6780,6780,6780,6780,128
20240213,142000,5668769660,6760,6780,6790,6760,1172
20240213,141900,5660831950,6780,6790,6800,6780,230
20240213,141800,5659270970,6800,6790,6810,6760,3662
20240213,141700,5634445820,6800,6800,6810,6790,378
20240213,141600,5631874030,6810,6800,6810,6780,893
20240213,141500,5625807570,6790,6780,6800,6780,2981
20240213,141400,5605563330,6790,6790,6790,6760,2679
20240213,141300,5587414110,6790,6790,6800,6780,1221
20240213,141200,5579127030,6810,6790,6810,6790,985
20240213,141100,5572434350,6790,6800,6800,6770,1877
20240213,141000,5559716700,6780,6810,6820,6780,1150
20240213,140900,5551901220,6810,6790,6820,6780,1678
20240213,140800,5540490970,6810,6800,6810,6780,751
20240213,140700,5535385910,6800,6790,6810,6770,832
20240213,140600,5529741260,6790,6800,6800,6790,2230
20240213,140500,5514581780,6820,6830,6840,6790,1152
20240213,140400,5506731370,6830,6810,6830,6790,2238
20240213,140300,5491473480,6810,6770,6810,6770,575
20240213,140200,5487564760,6770,6790,6800,6760,937
20240213,140100,5481210030,6800,6760,6800,6750,590
20240213,140000,5477217060,6760,6790,6800,6750,869
20240213,135900,5471333570,6750,6760,6800,6740,752
20240213,135800,5466238720,6760,6790,6790,6760,1999
20240213,135700,5452683100,6790,6770,6790,6770,567
20240213,135600,5448839610,6770,6740,6770,6710,4845
20240213,135500,5416211890,6750,6780,6780,6740,6970
20240213,135400,5369118230,6790,6800,6820,6780,2062
20240213,135300,5355118940,6820,6800,6820,6770,2364
20240213,135200,5339091630,6800,6790,6800,6780,3711
20240213,135100,5313925310,6790,6790,6820,6790,2274
20240213,135000,5298472610,6790,6830,6830,6790,1873
20240213,134900,5285736370,6830,6820,6830,6780,3721
20240213,134800,5260422970,6820,6810,6830,6790,2559
20240213,134700,5243017820,6840,6820,6850,6790,5033
20240213,134600,5208704330,6820,6810,6840,6810,1806
20240213,134500,5196359010,6810,6830,6850,6800,5902
20240213,134400,5156090110,6840,6860,6860,6790,5334
20240213,134300,5119698710,6860,6790,6890,6790,6151
20240213,134200,5077591580,6800,6800,6830,6780,4815
20240213,134100,5044873560,6800,6870,6890,6790,11718
20240213,134000,4964556610,6870,6780,6870,6770,22525
20240213,133900,4810884930,6790,6770,6810,6760,11961
20240213,133800,4729801490,6750,6810,6920,6750,32690
20240213,133700,4506855800,6810,6910,6920,6810,29678
20240213,133600,4303202090,6910,6960,7020,6900,33955
20240213,133500,4066900890,6960,7040,7080,6890,108011
20240213,133400,3311516800,7070,7040,7140,7020,101813
20240213,133300,2592978970,6880,6880,6880,6880,0
20240213,133200,2592978970,6880,6830,6880,6820,13379
20240213,133100,2501071700,6830,6850,6870,6830,6901
20240213,133000,2453765810,6850,6800,6870,6800,15534
20240213,132900,2347459340,6790,6790,6810,6790,428
20240213,132800,2344553080,6810,6770,6810,6770,2752
20240213,132700,2325851520,6770,6810,6820,6770,1894
20240213,132600,2312989690,6810,6800,6810,6800,578
20240213,132500,2309057840,6800,6830,6830,6790,6297
20240213,132400,2266219050,6840,6840,6850,6830,3806
20240213,132300,2240185520,6840,6820,6840,6820,4319
20240213,132200,2210701090,6820,6840,6840,6820,3966
20240213,132100,2183626330,6830,6830,6830,6800,6610
20240213,132000,2138485720,6830,6830,6840,6770,12303
20240213,131900,2054489870,6820,6750,6820,6740,11838
20240213,131800,1974324320,6750,6750,6760,6730,2789
20240213,131700,1955524790,6760,6740,6760,6740,1076
20240213,131600,1948268240,6730,6760,6770,6730,4422
20240213,131500,1918435550,6750,6750,6770,6750,2136
20240213,131400,1903990910,6760,6710,6770,6710,4623
20240213,131300,1872845440,6710,6750,6750,6690,12443
20240213,131200,1789166560,6750,6740,6770,6730,7331
20240213,131100,1739689290,6750,6740,6760,6720,9460
20240213,131000,1675956310,6740,6830,6840,6730,18399
20240213,130900,1551243190,6840,6790,6850,6790,28843
20240213,130800,1354487500,6790,6650,6870,6620,71347
20240213,130700,871120880,6650,6610,6650,6610,5960
20240213,130600,831609540,6610,6580,6610,6580,3394
20240213,130500,809222590,6580,6590,6590,6580,222
20240213,130400,807761530,6590,6570,6590,6570,2194
20240213,130300,793322030,6580,6550,6580,6550,2946
20240213,130200,773975350,6560,6540,6560,6540,2917
20240213,130100,754859980,6520,6540,6550,6510,165
20240213,130000,753783590,6540,6540,6540,6540,48
20240213,125900,753469670,6540,6540,6540,6540,1
20240213,125800,753463130,6510,6510,6510,6510,45
20240213,125700,753170180,6500,6540,6540,6500,501
20240213,125600,749893680,6500,6500,6500,6500,1
20240213,125500,749887180,6540,6540,6540,6540,2
20240213,125400,749874100,6540,6540,6540,6540,61
20240213,125300,749475160,6550,6550,6550,6550,1
20240213,125200,749468610,6550,6550,6560,6510,1473
20240213,125100,739824410,6550,6530,6550,6520,2682
20240213,125000,722293430,6520,6510,6520,6510,498
20240213,124900,719046480,6510,6510,6510,6510,16
20240213,124800,718942320,6520,6520,6520,6520,0
20240213,124700,718942320,6520,6520,6520,6510,30
20240213,124600,718746920,6520,6520,6520,6520,11
20240213,124500,718675200,6520,6520,6520,6520,87
20240213,124400,718107960,6530,6530,6530,6510,249
20240213,124300,716483760,6520,6500,6520,6500,372
20240213,124200,714059520,6520,6500,6520,6490,1346
20240213,124100,705311000,6510,6500,6510,6500,202
20240213,124000,703996000,6510,6500,6510,6500,2
20240213,123900,703982990,6500,6500,6500,6500,99
20240213,123800,703339490,6500,6510,6510,6500,964
20240213,123700,697070750,6510,6510,6510,6510,123
20240213,123600,696270020,6510,6520,6520,6510,9
20240213,123500,696211380,6520,6520,6520,6520,0
20240213,123400,696211380,6520,6520,6520,6520,30
20240213,123300,696015780,6530,6530,6530,6530,1
20240213,123200,696009250,6530,6510,6530,6510,601
20240213,123100,692091920,6510,6500,6510,6500,363
20240213,123000,689728910,6500,6500,6500,6500,0
20240213,122900,689728910,6500,6500,6500,6500,150
20240213,122800,688753910,6500,6500,6500,6500,200
20240213,122700,687453910,6520,6520,6520,6520,11
20240213,122600,687382190,6520,6520,6520,6520,1
20240213,122500,687375670,6500,6500,6500,6500,605
20240213,122400,683443170,6520,6500,6520,6500,6
20240213,122300,683404070,6500,6500,6500,6500,81
20240213,122200,682877570,6530,6520,6530,6520,6
20240213,122100,682838440,6520,6520,6520,6520,0
20240213,122000,682838440,6520,6520,6520,6520,10
20240213,121900,682773240,6520,6500,6520,6500,342
20240213,121800,680550220,6500,6510,6510,6500,150
20240213,121700,679575210,6520,6510,6520,6510,182
20240213,121600,678389950,6510,6510,6510,6510,77
20240213,121500,677888680,6510,6510,6510,6510,990
20240213,121400,671443780,6510,6510,6530,6510,169
20240213,121300,670343550,6510,6510,6510,6510,0
20240213,121200,670343550,6510,6510,6510,6510,0
20240213,121100,670343550,6510,6510,6510,6510,589
20240213,121000,666509160,6510,6530,6530,6510,226
20240213,120900,665036480,6510,6530,6530,6510,51
20240213,120800,664704450,6510,6510,6510,6510,0
20240213,120700,664704450,6510,6530,6530,6510,2
20240213,120600,664691410,6530,6530,6530,6530,14
20240213,120500,664599990,6530,6530,6530,6530,100
20240213,120400,663946990,6530,6530,6530,6530,31
20240213,120300,663744560,6530,6530,6530,6530,0
20240213,120200,663744560,6530,6540,6540,6530,95
20240213,120100,663123720,6540,6520,6540,6520,393
20240213,120000,660561290,6520,6520,6520,6520,205
20240213,115900,659224690,6500,6500,6500,6500,10
20240213,115800,659159690,6500,6500,6500,6500,1627
20240213,115700,648584190,6510,6520,6520,6510,1535
20240213,115600,638584010,6540,6520,6540,6520,24
20240213,115500,638427130,6520,6530,6530,6520,857
20240213,115400,632832490,6530,6540,6540,6530,627
20240213,115300,628738080,6530,6530,6540,6530,165
20240213,115200,627660540,6530,6540,6540,6530,266
20240213,115100,625920940,6540,6540,6540,6530,555
20240213,115000,622291370,6540,6540,6540,6540,3
20240213,114900,622271750,6540,6560,6560,6540,194
20240213,114800,621002630,6530,6530,6530,6530,0
20240213,114700,621002630,6530,6540,6540,6530,425
20240213,114600,618223140,6550,6540,6550,6540,509
20240213,114500,614889280,6540,6550,6550,6540,1656
20240213,114400,604043700,6540,6550,6550,6540,2
20240213,114300,604030610,6550,6550,6550,6550,192
20240213,114200,602773010,6550,6530,6550,6530,208
20240213,114100,601410670,6530,6530,6550,6530,417
20240213,114000,598682130,6550,6550,6570,6550,2381
20240213,113900,583040290,6500,6510,6560,6500,2054
20240213,113800,569583610,6510,6500,6510,6500,741
20240213,113700,564767100,6500,6500,6500,6500,333
20240213,113600,562602600,6520,6520,6520,6520,146
20240213,113500,561650680,6540,6490,6540,6480,5129
20240213,113400,528159440,6490,6500,6500,6490,618
20240213,113300,524145770,6510,6500,6510,6500,172
20240213,113200,523026190,6500,6500,6510,6500,19
20240213,113100,522902620,6500,6500,6500,6490,152
20240213,113000,521915910,6500,6500,6500,6490,507
20240213,112900,518620420,6490,6490,6490,6490,5
20240213,112800,518587970,6490,6490,6490,6490,161
20240213,112700,517543080,6480,6480,6480,6480,50
20240213,112600,517219080,6480,6480,6480,6480,5
20240213,112500,517186680,6480,6480,6480,6480,11
20240213,112400,517115400,6480,6480,6480,6480,102
20240213,112300,516454440,6490,6500,6500,6490,186
20240213,112200,515247260,6490,6490,6500,6490,178
20240213,112100,514092000,6490,6490,6490,6490,2
20240213,112000,514079020,6500,6500,6500,6500,0
20240213,111900,514079020,6500,6480,6500,6480,113
20240213,111800,513346420,6480,6480,6480,6480,0
20240213,111700,513346420,6480,6470,6480,6460,605
20240213,111600,509432110,6470,6450,6470,6450,205
20240213,111500,508105840,6470,6460,6470,6460,121
20240213,111400,507324170,6470,6470,6470,6470,0
20240213,111300,507324170,6470,6470,6470,6470,1
20240213,111200,507317700,6480,6460,6480,6460,202
20240213,111100,506008780,6480,6460,6480,6460,174
20240213,111000,504882740,6480,6480,6480,6480,77
20240213,110900,504383780,6480,6480,6480,6460,139
20240213,110800,503484060,6480,6480,6480,6480,101
20240213,110700,502829580,6480,6470,6480,6470,548
20240213,110600,499284010,6470,6460,6470,6450,228
20240213,110500,497811380,6460,6460,6460,6460,0
20240213,110400,497811380,6460,6450,6460,6450,70
20240213,110300,497359560,6470,6460,6470,6460,17
20240213,110200,497249710,6450,6460,6470,6450,403
20240213,110100,494644430,6470,6460,6470,6460,25
20240213,110000,494482920,6470,6450,6470,6450,4
20240213,105900,494457100,6460,6460,6470,6460,655
20240213,105800,490220800,6460,6460,6460,6460,87
20240213,105700,489658780,6460,6470,6470,6460,13
20240213,105600,489574700,6480,6480,6480,6480,2
20240213,105500,489561740,6490,6490,6490,6490,0
20240213,105400,489561740,6490,6480,6490,6480,3
20240213,105300,489542280,6490,6490,6490,6490,0
20240213,105200,489542280,6490,6490,6490,6490,0
20240213,105100,489542280,6490,6490,6490,6490,361
20240213,105000,487199390,6490,6480,6490,6480,100
20240213,104900,486550960,6490,6490,6490,6490,5
20240213,104800,486518510,6450,6490,6500,6450,715
20240213,104700,481878450,6490,6490,6490,6490,1
20240213,104600,481871960,6480,6490,6490,6470,130
20240213,104500,481029850,6480,6480,6490,6480,825
20240213,104400,475683830,6500,6500,6500,6480,416
20240213,104300,472980940,6500,6500,6500,6490,58
20240213,104200,472604150,6490,6500,6500,6490,74
20240213,104100,472123650,6500,6480,6500,6480,3631
20240213,104000,448546970,6480,6460,6480,6460,2827
20240213,103900,430245260,6450,6450,6450,6450,0
20240213,103800,430245260,6450,6450,6450,6450,6
20240213,103700,430206560,6450,6450,6450,6450,11
20240213,103600,430135610,6450,6460,6460,6450,311
20240213,103500,428129160,6470,6470,6470,6470,3
20240213,103400,428109750,6470,6470,6470,6470,2
20240213,103300,428096810,6480,6480,6480,6480,0
20240213,103200,428096810,6480,6470,6480,6470,373
20240213,103100,425681320,6480,6440,6480,6440,242
20240213,103000,424116080,6450,6440,6450,6440,529
20240213,102900,420709100,6440,6440,6440,6440,0
20240213,102800,420709100,6440,6440,6440,6440,118
20240213,102700,419949180,6440,6460,6460,6440,227
20240213,102600,418486520,6450,6450,6450,6450,0
20240213,102500,418486520,6450,6450,6450,6450,2
20240213,102400,418473620,6440,6450,6450,6440,218
20240213,102300,417068620,6450,6450,6450,6450,0
20240213,102200,417068620,6450,6480,6480,6450,1510
20240213,102100,407292560,6460,6470,6470,6460,275
20240213,102000,405515860,6470,6470,6470,6470,66
20240213,101900,405088840,6480,6470,6480,6460,331
20240213,101800,402950050,6470,6460,6470,6460,736
20240213,101700,398189130,6430,6440,6450,6430,3485
20240213,101600,375742990,6430,6430,6430,6430,69
20240213,101500,375299320,6440,6440,6440,6420,1376
20240213,101400,366446060,6440,6460,6460,6440,742
20240213,101300,361660200,6470,6470,6470,6470,5
20240213,101200,361627850,6460,6460,6460,6460,100
20240213,101100,360981850,6460,6460,6460,6460,55
20240213,101000,360626550,6470,6470,6470,6450,210
20240213,100900,359267890,6470,6470,6470,6470,10
20240213,100800,359203190,6470,6470,6470,6470,0
20240213,100700,359203190,6470,6440,6470,6430,2498
20240213,100600,343079370,6440,6440,6440,6440,97
20240213,100500,342454690,6440,6450,6450,6440,721
20240213,100400,337806010,6450,6450,6450,6450,200
20240213,100300,336516010,6450,6450,6450,6450,440
20240213,100200,333678010,6450,6450,6450,6450,3
20240213,100100,333658660,6460,6460,6460,6460,54
20240213,100000,333309820,6460,6460,6460,6460,26
20240213,095900,333141860,6460,6440,6460,6440,2775
20240213,095800,315234910,6440,6430,6440,6430,91
20240213,095700,314649770,6440,6430,6440,6430,23
20240213,095600,314501870,6430,6420,6430,6420,1133
20240213,095500,307217370,6430,6430,6430,6430,0
20240213,095400,307217370,6430,6430,6430,6430,502
20240213,095300,303989510,6450,6430,6450,6430,7
20240213,095200,303944480,6430,6430,6430,6430,6
20240213,095100,303905900,6430,6430,6430,6430,0
20240213,095000,303905900,6430,6450,6470,6430,220
20240213,094900,302487860,6450,6430,6450,6430,1692
20240213,094800,291588340,6430,6430,6430,6430,3
20240213,094700,291569050,6430,6410,6430,6410,661
20240213,094600,287328850,6420,6400,6420,6400,102
20240213,094500,286676010,6420,6420,6420,6420,43
20240213,094400,286399950,6420,6420,6420,6420,1
20240213,094300,286393530,6390,6400,6430,6390,412
20240213,094200,283760370,6400,6400,6400,6400,11
20240213,094100,283689970,6400,6430,6430,6400,58
20240213,094000,283318740,6400,6400,6400,6400,1300
20240213,093900,274998740,6400,6390,6400,6390,33
20240213,093800,274787840,6390,6410,6410,6390,1089
20240213,093700,267818280,6400,6410,6410,6400,2
20240213,093600,267805470,6410,6420,6420,6410,1054
20240213,093500,261047840,6440,6440,6440,6440,77
20240213,093400,260551960,6440,6440,6440,6440,70
20240213,093300,260101160,6440,6430,6440,6430,667
20240213,093200,255812120,6440,6440,6450,6440,304
20240213,093100,253854100,6440,6420,6440,6420,548
20240213,093000,250332250,6420,6410,6420,6400,18
20240213,092900,250216860,6420,6400,6430,6400,16
20240213,092800,250114280,6430,6430,6430,6430,1
20240213,092700,250107850,6390,6400,6430,6390,287
20240213,092600,248272820,6400,6400,6440,6400,260
20240213,092500,246608740,6400,6410,6410,6400,846
20240213,092400,241189110,6410,6440,6440,6410,305
20240213,092300,239230090,6440,6450,6500,6430,1060
20240213,092200,232393770,6450,6460,6500,6450,3431
20240213,092100,210175520,6450,6430,6450,6430,4093
20240213,092000,183792160,6430,6420,6440,6410,477
20240213,091900,180726500,6420,6420,6420,6420,804
20240213,091800,175564820,6410,6410,6410,6410,9
20240213,091700,175507130,6400,6390,6410,6390,2031
20240213,091600,162515420,6390,6400,6400,6390,2727
20240213,091500,145063140,6430,6400,6430,6400,1146
20240213,091400,137713640,6410,6440,6440,6410,926
20240213,091300,131756420,6440,6450,6450,6400,1296
20240213,091200,123410400,6450,6440,6450,6400,988
20240213,091100,117047820,6440,6450,6450,6420,1126
20240213,091000,109804940,6450,6390,6450,6390,1919
20240213,090900,97468160,6420,6420,6430,6400,735
20240213,090800,92750580,6420,6390,6420,6390,2705
20240213,090700,75405010,6390,6350,6390,6330,1343
20240213,090600,66880340,6350,6390,6390,6350,575
20240213,090500,63217110,6360,6400,6410,6360,767
20240213,090400,58311720,6410,6370,6410,6370,2554
20240213,090300,42000580,6370,6350,6370,6310,1917
20240213,090200,29813950,6350,6330,6350,6310,2202
20240213,090100,15874230,6320,6270,6320,6270,912
20240213,090000,10129520,6240,6260,6270,6240,1620