stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191500,316217730,13200,13200,13200,13200,1106
20240223,191400,316217730,13200,13200,13200,13200,0
20240223,191300,316217730,13200,13200,13200,13200,0
20240223,191200,316217730,13200,13200,13200,13200,0
20240223,191100,316217730,13200,13200,13200,13200,0
20240223,191000,316217730,13200,13200,13200,13200,0
20240223,190900,316217730,13200,13200,13200,13200,0
20240223,190800,316217730,13200,13200,13200,13200,0
20240223,190700,316217730,13200,13200,13200,13200,0
20240223,190600,316217730,13200,13200,13200,13200,0
20240223,190500,316217730,13200,13200,13200,13200,0
20240223,190400,316217730,13200,13200,13200,13200,0
20240223,190300,316217730,13200,13200,13200,13200,0
20240223,190200,316217730,13200,13200,13200,13200,0
20240223,190100,316217730,13200,13200,13200,13200,0
20240223,190000,316217730,13200,13200,13200,13200,0
20240223,185900,316217730,13200,13200,13200,13200,0
20240223,185800,316217730,13200,13200,13200,13200,0
20240223,185700,316217730,13200,13200,13200,13200,0
20240223,185600,316217730,13200,13200,13200,13200,0
20240223,185500,316217730,13200,13200,13200,13200,0
20240223,185400,316217730,13200,13200,13200,13200,0
20240223,185300,316217730,13200,13200,13200,13200,0
20240223,185200,316217730,13200,13200,13200,13200,0
20240223,185100,316217730,13200,13200,13200,13200,0
20240223,185000,316217730,13200,13200,13200,13200,0
20240223,184900,316217730,13200,13200,13200,13200,0
20240223,184800,316217730,13200,13200,13200,13200,0
20240223,184700,316217730,13200,13200,13200,13200,0
20240223,184600,316217730,13200,13200,13200,13200,0
20240223,184500,316217730,13200,13200,13200,13200,1106
20240223,184400,316217730,13200,13200,13200,13200,0
20240223,184300,316217730,13200,13200,13200,13200,0
20240223,184200,316217730,13200,13200,13200,13200,0
20240223,184100,316217730,13200,13200,13200,13200,0
20240223,184000,316217730,13200,13200,13200,13200,0
20240223,183900,316217730,13200,13200,13200,13200,0
20240223,183800,316217730,13200,13200,13200,13200,0
20240223,183700,316217730,13200,13200,13200,13200,0
20240223,183600,316217730,13200,13200,13200,13200,0
20240223,183500,316217730,13200,13200,13200,13200,0
20240223,183400,316217730,13200,13200,13200,13200,0
20240223,183300,316217730,13200,13200,13200,13200,0
20240223,183200,316217730,13200,13200,13200,13200,0
20240223,183100,316217730,13200,13200,13200,13200,0
20240223,183000,316217730,13200,13200,13200,13200,0
20240223,182900,316217730,13200,13200,13200,13200,0
20240223,182800,316217730,13200,13200,13200,13200,0
20240223,182700,316217730,13200,13200,13200,13200,0
20240223,182600,316217730,13200,13200,13200,13200,0
20240223,182500,316217730,13200,13200,13200,13200,0
20240223,182400,316217730,13200,13200,13200,13200,0
20240223,182300,316217730,13200,13200,13200,13200,0
20240223,182200,316217730,13200,13200,13200,13200,0
20240223,182100,316217730,13200,13200,13200,13200,0
20240223,182000,316217730,13200,13200,13200,13200,0
20240223,181900,316217730,13200,13200,13200,13200,0
20240223,181800,316217730,13200,13200,13200,13200,0
20240223,181700,316217730,13200,13200,13200,13200,0
20240223,181600,316217730,13200,13200,13200,13200,0
20240223,181500,316217730,13200,13200,13200,13200,1106
20240223,181400,316217730,13200,13200,13200,13200,0
20240223,181300,316217730,13200,13200,13200,13200,0
20240223,181200,316217730,13200,13200,13200,13200,0
20240223,181100,316217730,13200,13200,13200,13200,0
20240223,181000,316217730,13200,13200,13200,13200,0
20240223,180900,316217730,13200,13200,13200,13200,0
20240223,180800,316217730,13200,13200,13200,13200,0
20240223,180700,316217730,13200,13200,13200,13200,0
20240223,180600,316217730,13200,13200,13200,13200,0
20240223,180500,316217730,13200,13200,13200,13200,0
20240223,180400,316217730,13200,13200,13200,13200,0
20240223,180300,316217730,13200,13200,13200,13200,0
20240223,180200,316217730,13200,13200,13200,13200,0
20240223,180100,316217730,13200,13200,13200,13200,0
20240223,180000,316217730,13200,13200,13200,13200,0
20240223,175900,316217730,13200,13200,13200,13200,0
20240223,175800,316217730,13200,13200,13200,13200,0
20240223,175700,316217730,13200,13200,13200,13200,0
20240223,175600,316217730,13200,13200,13200,13200,0
20240223,175500,316217730,13200,13200,13200,13200,0
20240223,175400,316217730,13200,13200,13200,13200,0
20240223,175300,316217730,13200,13200,13200,13200,0
20240223,175200,316217730,13200,13200,13200,13200,0
20240223,175100,316217730,13200,13200,13200,13200,0
20240223,175000,316217730,13200,13200,13200,13200,0
20240223,174900,316217730,13200,13200,13200,13200,0
20240223,174800,316217730,13200,13200,13200,13200,0
20240223,174700,316217730,13200,13200,13200,13200,0
20240223,174600,316217730,13200,13200,13200,13200,0
20240223,174500,316217730,13200,13200,13200,13200,1106
20240223,174400,316217730,13200,13200,13200,13200,0
20240223,174300,316217730,13200,13200,13200,13200,0
20240223,174200,316217730,13200,13200,13200,13200,0
20240223,174100,316217730,13200,13200,13200,13200,0
20240223,174000,316217730,13200,13200,13200,13200,0
20240223,173900,316217730,13200,13200,13200,13200,0
20240223,173800,316217730,13200,13200,13200,13200,0
20240223,173700,316217730,13200,13200,13200,13200,0
20240223,173600,316217730,13200,13200,13200,13200,0
20240223,173500,316217730,13200,13200,13200,13200,0
20240223,173400,316217730,13200,13200,13200,13200,0
20240223,173300,316217730,13200,13200,13200,13200,0
20240223,173200,316217730,13200,13200,13200,13200,0
20240223,173100,316217730,13200,13200,13200,13200,0
20240223,173000,316217730,13200,13200,13200,13200,0
20240223,172900,316217730,13200,13200,13200,13200,0
20240223,172800,316217730,13200,13200,13200,13200,0
20240223,172700,316217730,13200,13200,13200,13200,0
20240223,172600,316217730,13200,13200,13200,13200,0
20240223,172500,316217730,13200,13200,13200,13200,0
20240223,172400,316217730,13200,13200,13200,13200,0
20240223,172300,316217730,13200,13200,13200,13200,0
20240223,172200,316217730,13200,13200,13200,13200,0
20240223,172100,316217730,13200,13200,13200,13200,0
20240223,172000,316217730,13200,13200,13200,13200,0
20240223,171900,316217730,13200,13200,13200,13200,0
20240223,171800,316217730,13200,13200,13200,13200,0
20240223,171700,316217730,13200,13200,13200,13200,0
20240223,171600,316217730,13200,13200,13200,13200,0
20240223,171500,316217730,13200,13200,13200,13200,1106
20240223,171400,316217730,13200,13200,13200,13200,0
20240223,171300,316217730,13200,13200,13200,13200,0
20240223,171200,316217730,13200,13200,13200,13200,0
20240223,171100,316217730,13200,13200,13200,13200,0
20240223,171000,316217730,13200,13200,13200,13200,0
20240223,170900,316217730,13200,13200,13200,13200,0
20240223,170800,316217730,13200,13200,13200,13200,0
20240223,170700,316217730,13200,13200,13200,13200,0
20240223,170600,316217730,13200,13200,13200,13200,0
20240223,170500,316217730,13200,13200,13200,13200,0
20240223,170400,316217730,13200,13200,13200,13200,0
20240223,170300,316217730,13200,13200,13200,13200,0
20240223,170200,316217730,13200,13200,13200,13200,0
20240223,170100,316217730,13200,13200,13200,13200,0
20240223,170000,316217730,13200,13200,13200,13200,0
20240223,165900,316217730,13200,13200,13200,13200,0
20240223,165800,316217730,13200,13200,13200,13200,0
20240223,165700,316217730,13200,13200,13200,13200,0
20240223,165600,316217730,13200,13200,13200,13200,0
20240223,165500,316217730,13200,13200,13200,13200,0
20240223,165400,316217730,13200,13200,13200,13200,0
20240223,165300,316217730,13200,13200,13200,13200,0
20240223,165200,316217730,13200,13200,13200,13200,0
20240223,165100,316217730,13200,13200,13200,13200,0
20240223,165000,316217730,13200,13200,13200,13200,0
20240223,164900,316217730,13200,13200,13200,13200,0
20240223,164800,316217730,13200,13200,13200,13200,0
20240223,164700,316217730,13200,13200,13200,13200,0
20240223,164600,316217730,13200,13200,13200,13200,0
20240223,164500,316217730,13200,13200,13200,13200,1106
20240223,164400,316217730,13200,13200,13200,13200,0
20240223,164300,316217730,13200,13200,13200,13200,0
20240223,164200,316217730,13200,13200,13200,13200,0
20240223,164100,316217730,13200,13200,13200,13200,0
20240223,164000,316217730,13200,13200,13200,13200,0
20240223,163900,316217730,13200,13200,13200,13200,0
20240223,163800,316217730,13200,13200,13200,13200,0
20240223,163700,316217730,13200,13200,13200,13200,0
20240223,163600,316217730,13200,13200,13200,13200,0
20240223,163500,316217730,13200,13200,13200,13200,0
20240223,163400,316217730,13200,13200,13200,13200,0
20240223,163300,316217730,13200,13200,13200,13200,0
20240223,163200,316217730,13200,13200,13200,13200,0
20240223,163100,316217730,13200,13200,13200,13200,0
20240223,163000,316217730,13200,13200,13200,13200,0
20240223,162900,316217730,13200,13200,13200,13200,0
20240223,162800,316217730,13200,13200,13200,13200,0
20240223,162700,316217730,13200,13200,13200,13200,0
20240223,162600,316217730,13200,13200,13200,13200,0
20240223,162500,316217730,13200,13200,13200,13200,0
20240223,162400,316217730,13200,13200,13200,13200,0
20240223,162300,316217730,13200,13200,13200,13200,0
20240223,162200,316217730,13200,13200,13200,13200,0
20240223,162100,316217730,13200,13200,13200,13200,0
20240223,162000,316217730,13200,13200,13200,13200,0
20240223,161900,316217730,13200,13200,13200,13200,0
20240223,161800,316217730,13200,13200,13200,13200,0
20240223,161700,316217730,13200,13200,13200,13200,0
20240223,161600,316217730,13200,13200,13200,13200,0
20240223,161500,316217730,13200,13200,13200,13200,1106
20240223,161400,316217730,13200,13200,13200,13200,0
20240223,161300,316217730,13200,13200,13200,13200,0
20240223,161200,316217730,13200,13200,13200,13200,0
20240223,161100,316217730,13200,13200,13200,13200,0
20240223,161000,316217730,13200,13200,13200,13200,0
20240223,160900,316217730,13200,13200,13200,13200,0
20240223,160800,316217730,13200,13200,13200,13200,0
20240223,160700,316217730,13200,13200,13200,13200,0
20240223,160600,316217730,13200,13200,13200,13200,0
20240223,160500,316217730,13200,13200,13200,13200,0
20240223,160400,316217730,13200,13200,13200,13200,0
20240223,160300,316217730,13200,13200,13200,13200,0
20240223,160200,316217730,13200,13200,13200,13200,0
20240223,160100,316217730,13200,13200,13200,13200,0
20240223,160000,316217730,13200,13200,13200,13200,0
20240223,155900,316217730,13200,13200,13200,13200,0
20240223,155800,316217730,13200,13200,13200,13200,0
20240223,155700,316217730,13200,13200,13200,13200,0
20240223,155600,316217730,13200,13200,13200,13200,0
20240223,155500,316217730,13200,13200,13200,13200,0
20240223,155400,316217730,13200,13200,13200,13200,0
20240223,155300,316217730,13200,13200,13200,13200,0
20240223,155200,316217730,13200,13200,13200,13200,0
20240223,155100,316217730,13200,13200,13200,13200,0
20240223,155000,316217730,13200,13200,13200,13200,0
20240223,154900,316217730,13200,13200,13200,13200,0
20240223,154800,316217730,13200,13200,13200,13200,0
20240223,154700,316217730,13200,13200,13200,13200,0
20240223,154600,316217730,13200,13200,13200,13200,0
20240223,154500,316217730,13200,13200,13200,13200,1106
20240223,154400,316217730,13200,13200,13200,13200,0
20240223,154300,316217730,13200,13200,13200,13200,0
20240223,154200,316217730,13200,13200,13200,13200,0
20240223,154100,316217730,13200,13200,13200,13200,0
20240223,154000,316217730,13200,13200,13200,13200,0
20240223,153900,316217730,13200,13200,13200,13200,0
20240223,153800,316217730,13200,13200,13200,13200,0
20240223,153700,316217730,13200,13200,13200,13200,0
20240223,153600,316217730,13200,13200,13200,13200,0
20240223,153500,316217730,13200,13200,13200,13200,0
20240223,153400,316217730,13200,13200,13200,13200,0
20240223,153300,316217730,13200,13200,13200,13200,0
20240223,153200,316217730,13200,13200,13200,13200,0
20240223,153100,316217730,13200,13200,13200,13200,0
20240223,153000,316217730,13200,13200,13200,13200,1106
20240223,152900,301618530,13150,13150,13150,13150,0
20240223,152800,301618530,13150,13150,13150,13150,0
20240223,152700,301618530,13150,13150,13150,13150,0
20240223,152600,301618530,13150,13150,13150,13150,0
20240223,152500,301618530,13150,13150,13150,13150,0
20240223,152400,301618530,13150,13150,13150,13150,0
20240223,152300,301618530,13150,13150,13150,13150,0
20240223,152200,301618530,13150,13150,13150,13150,0
20240223,152100,301618530,13150,13150,13150,13150,0
20240223,152000,301618530,13150,13150,13150,13150,0
20240223,151900,301618530,13150,13200,13200,13150,63
20240223,151800,300787430,13200,13180,13200,13170,44
20240223,151700,300207400,13180,13190,13190,13180,19
20240223,151600,299956820,13160,13190,13190,13160,100
20240223,151500,298640030,13200,13200,13200,13200,7
20240223,151400,298547630,13200,13190,13200,13190,65
20240223,151300,297689920,13200,13200,13200,13200,0
20240223,151200,297689920,13200,13200,13200,13200,1
20240223,151100,297676720,13200,13180,13200,13180,3
20240223,151000,297637160,13190,13190,13190,13190,48
20240223,150900,297004040,13190,13190,13190,13190,0
20240223,150800,297004040,13190,13180,13190,13180,63
20240223,150700,296173170,13190,13190,13190,13190,0
20240223,150600,296173170,13190,13190,13190,13190,0
20240223,150500,296173170,13190,13190,13190,13190,59
20240223,150400,295394960,13170,13170,13170,13170,10
20240223,150300,295263260,13190,13190,13190,13190,0
20240223,150200,295263260,13190,13190,13190,13190,1
20240223,150100,295250070,13170,13170,13180,13170,122
20240223,150000,293642810,13160,13100,13160,13100,855
20240223,145900,282436620,13100,13100,13100,13100,0
20240223,145800,282436620,13100,13100,13100,13100,0
20240223,145700,282436620,13100,13100,13100,13100,0
20240223,145600,282436620,13100,13100,13100,13100,0
20240223,145500,282436620,13100,13100,13100,13100,12
20240223,145400,282279420,13090,13090,13090,13090,0
20240223,145300,282279420,13090,13090,13090,13090,1
20240223,145200,282266330,13090,13090,13090,13090,250
20240223,145100,278993830,13100,13100,13100,13100,0
20240223,145000,278993830,13100,13100,13100,13100,239
20240223,144900,275862930,13100,13100,13100,13100,0
20240223,144800,275862930,13100,13100,13100,13100,0
20240223,144700,275862930,13100,13100,13100,13100,0
20240223,144600,275862930,13100,13120,13120,13100,34
20240223,144500,275416990,13120,13100,13120,13100,10
20240223,144400,275285810,13090,13090,13090,13090,0
20240223,144300,275285810,13090,13090,13090,13090,55
20240223,144200,274565860,13090,13100,13100,13090,724
20240223,144100,265081580,13120,13120,13120,13120,0
20240223,144000,265081580,13120,13120,13120,13120,0
20240223,143900,265081580,13120,13120,13120,13120,0
20240223,143800,265081580,13120,13070,13120,13070,226
20240223,143700,262122650,13060,13060,13060,13060,382
20240223,143600,257133730,13060,13060,13060,13060,15
20240223,143500,256937830,13050,13050,13050,13050,2
20240223,143400,256911730,13060,13060,13060,13060,71
20240223,143300,255984470,13070,13070,13070,13070,0
20240223,143200,255984470,13070,13070,13070,13070,0
20240223,143100,255984470,13070,13070,13070,13070,0
20240223,143000,255984470,13070,13070,13070,13070,0
20240223,142900,255984470,13070,13070,13070,13070,1
20240223,142800,255971400,13070,13070,13070,13070,0
20240223,142700,255971400,13070,13070,13070,13070,0
20240223,142600,255971400,13070,13070,13070,13070,0
20240223,142500,255971400,13070,13070,13070,13070,0
20240223,142400,255971400,13070,13070,13070,13070,0
20240223,142300,255971400,13070,13070,13070,13070,5
20240223,142200,255906050,13060,13060,13060,13060,0
20240223,142100,255906050,13060,13060,13060,13060,147
20240223,142000,253986230,13060,13070,13070,13060,640
20240223,141900,245627460,13100,13100,13100,13100,1
20240223,141800,245614360,13110,13110,13110,13110,0
20240223,141700,245614360,13110,13080,13110,13080,485
20240223,141600,239268670,13040,13060,13060,13040,484
20240223,141500,232956650,13060,13030,13060,13000,1654
20240223,141400,211428300,13070,13060,13070,13010,1291
20240223,141300,194606850,13070,13070,13070,13070,0
20240223,141200,194606850,13070,13070,13070,13070,5
20240223,141100,194541500,13070,13070,13070,13070,0
20240223,141000,194541500,13070,13070,13070,13070,8
20240223,140900,194436940,13070,13070,13070,13070,0
20240223,140800,194436940,13070,13070,13070,13070,32
20240223,140700,194018700,13070,13070,13070,13070,0
20240223,140600,194018700,13070,13070,13070,13070,2
20240223,140500,193992560,13080,13080,13080,13080,0
20240223,140400,193992560,13080,13080,13080,13080,0
20240223,140300,193992560,13080,13080,13080,13080,0
20240223,140200,193992560,13080,13030,13080,13030,481
20240223,140100,187722930,13030,13030,13030,13030,0
20240223,140000,187722930,13030,13030,13030,13030,0
20240223,135900,187722930,13030,13030,13030,13030,0
20240223,135800,187722930,13030,13030,13030,13030,0
20240223,135700,187722930,13030,13030,13030,13030,52
20240223,135600,187045370,13040,13040,13040,13040,0
20240223,135500,187045370,13040,13040,13040,13040,0
20240223,135400,187045370,13040,13040,13040,13040,0
20240223,135300,187045370,13040,13040,13040,13040,1
20240223,135200,187032330,13040,13040,13040,13040,0
20240223,135100,187032330,13040,13040,13040,13040,0
20240223,135000,187032330,13040,13040,13040,13040,0
20240223,134900,187032330,13040,13040,13040,13040,0
20240223,134800,187032330,13040,13040,13040,13040,10
20240223,134700,186901930,13070,13070,13070,13020,132
20240223,134600,185181840,13020,13030,13030,13020,263
20240223,134500,181757230,13030,13020,13070,13020,412
20240223,134400,176390650,13020,13040,13040,13010,1341
20240223,134300,158934070,13040,13040,13040,13040,0
20240223,134200,158934070,13040,13040,13040,13040,18
20240223,134100,158699350,13040,13050,13050,13040,58
20240223,134000,157942470,13050,13050,13050,13050,0
20240223,133900,157942470,13050,13050,13050,13050,0
20240223,133800,157942470,13050,13050,13050,13050,0
20240223,133700,157942470,13050,13050,13050,13050,0
20240223,133600,157942470,13050,13050,13050,13050,0
20240223,133500,157942470,13050,13050,13050,13050,0
20240223,133400,157942470,13050,13050,13050,13050,0
20240223,133300,157942470,13050,13050,13050,13050,18
20240223,133200,157707570,13050,13060,13060,13050,41
20240223,133100,157172510,13050,13050,13050,13050,18
20240223,133000,156937610,13050,13050,13050,13050,18
20240223,132900,156702710,13050,13050,13050,13050,0
20240223,132800,156702710,13050,13050,13050,13050,18
20240223,132700,156467810,13050,13050,13050,13050,20
20240223,132600,156206810,13060,13060,13060,13060,0
20240223,132500,156206810,13060,13050,13060,13050,18
20240223,132400,155971870,13060,13060,13060,13060,0
20240223,132300,155971870,13060,13060,13060,13060,0
20240223,132200,155971870,13060,13060,13060,13060,0
20240223,132100,155971870,13060,13060,13060,13060,0
20240223,132000,155971870,13060,13060,13060,13060,0
20240223,131900,155971870,13060,13060,13060,13060,536
20240223,131800,148971710,13060,13060,13060,13060,0
20240223,131700,148971710,13060,13060,13060,13060,0
20240223,131600,148971710,13060,13060,13060,13060,0
20240223,131500,148971710,13060,13060,13060,13060,20
20240223,131400,148710510,13060,13060,13060,13060,0
20240223,131300,148710510,13060,13060,13060,13060,0
20240223,131200,148710510,13060,13060,13060,13060,0
20240223,131100,148710510,13060,13060,13060,13060,20
20240223,131000,148449310,13060,13060,13060,13060,0
20240223,130900,148449310,13060,13060,13060,13060,0
20240223,130800,148449310,13060,13060,13060,13060,0
20240223,130700,148449310,13060,13060,13060,13060,20
20240223,130600,148188110,13060,13060,13060,13060,0
20240223,130500,148188110,13060,13060,13060,13060,0
20240223,130400,148188110,13060,13060,13060,13060,20
20240223,130300,147926910,13060,13070,13070,13060,70
20240223,130200,147012530,13070,13070,13070,13070,0
20240223,130100,147012530,13070,13070,13070,13070,0
20240223,130000,147012530,13070,13070,13070,13070,0
20240223,125900,147012530,13070,13070,13070,13070,0
20240223,125800,147012530,13070,13070,13070,13070,0
20240223,125700,147012530,13070,13070,13070,13070,0
20240223,125600,147012530,13070,13070,13070,13070,0
20240223,125500,147012530,13070,13070,13070,13070,24
20240223,125400,146698850,13070,13070,13070,13070,0
20240223,125300,146698850,13070,13070,13070,13070,0
20240223,125200,146698850,13070,13070,13070,13070,0
20240223,125100,146698850,13070,13070,13070,13070,0
20240223,125000,146698850,13070,13070,13070,13070,1
20240223,124900,146685780,13070,13070,13070,13070,28
20240223,124800,146319820,13070,13070,13070,13070,53
20240223,124700,145627110,13080,13070,13080,13070,4
20240223,124600,145574800,13070,13070,13070,13070,31
20240223,124500,145169630,13070,13070,13070,13070,0
20240223,124400,145169630,13070,13070,13070,13070,0
20240223,124300,145169630,13070,13070,13070,13070,0
20240223,124200,145169630,13070,13070,13070,13070,1
20240223,124100,145156560,13070,13070,13070,13070,1
20240223,124000,145143490,13070,13080,13080,13070,32
20240223,123900,144725240,13070,13070,13070,13070,0
20240223,123800,144725240,13070,13070,13070,13070,0
20240223,123700,144725240,13070,13070,13070,13070,0
20240223,123600,144725240,13070,13080,13080,13070,37
20240223,123500,144241640,13070,13070,13070,13070,2
20240223,123400,144215500,13070,13080,13080,13070,44
20240223,123300,143640300,13080,13080,13080,13080,0
20240223,123200,143640300,13080,13080,13080,13080,0
20240223,123100,143640300,13080,13080,13080,13080,0
20240223,123000,143640300,13080,13080,13080,13080,0
20240223,122900,143640300,13080,13080,13080,13080,0
20240223,122800,143640300,13080,13080,13080,13080,0
20240223,122700,143640300,13080,13080,13080,13080,0
20240223,122600,143640300,13080,13080,13080,13080,0
20240223,122500,143640300,13080,13080,13080,13080,0
20240223,122400,143640300,13080,13080,13080,13080,0
20240223,122300,143640300,13080,13080,13080,13080,30
20240223,122200,143247900,13080,13080,13080,13080,0
20240223,122100,143247900,13080,13080,13080,13080,2
20240223,122000,143221740,13080,13080,13080,13080,0
20240223,121900,143221740,13080,13080,13080,13080,0
20240223,121800,143221740,13080,13080,13080,13080,13
20240223,121700,143051700,13090,13090,13090,13090,0
20240223,121600,143051700,13090,13090,13090,13090,0
20240223,121500,143051700,13090,13090,13090,13090,116
20240223,121400,141533260,13090,13090,13100,13090,30
20240223,121300,141140480,13090,13090,13090,13090,0
20240223,121200,141140480,13090,13090,13100,13090,20
20240223,121100,140878600,13090,13090,13090,13090,2
20240223,121000,140852420,13100,13110,13110,13100,43
20240223,120900,140288960,13100,13100,13110,13100,31
20240223,120800,139882780,13100,13100,13100,13100,15
20240223,120700,139686280,13100,13100,13100,13100,30
20240223,120600,139293280,13100,13100,13100,13100,16
20240223,120500,139083680,13110,13110,13110,13110,0
20240223,120400,139083680,13110,13110,13110,13110,5
20240223,120300,139018130,13100,13100,13100,13100,19
20240223,120200,138769230,13110,13110,13110,13110,0
20240223,120100,138769230,13110,13110,13110,13110,0
20240223,120000,138769230,13110,13110,13110,13110,0
20240223,115900,138769230,13110,13110,13110,13110,0
20240223,115800,138769230,13110,13100,13110,13100,64
20240223,115700,137930410,13110,13110,13110,13110,0
20240223,115600,137930410,13110,13110,13110,13110,3
20240223,115500,137891080,13100,13100,13100,13100,0
20240223,115400,137891080,13100,13100,13100,13100,3
20240223,115300,137851780,13100,13100,13100,13100,10
20240223,115200,137720780,13100,13100,13100,13100,24
20240223,115100,137406380,13100,13110,13110,13100,6
20240223,115000,137327770,13100,13100,13100,13100,0
20240223,114900,137327770,13100,13100,13100,13100,0
20240223,114800,137327770,13100,13100,13100,13100,0
20240223,114700,137327770,13100,13100,13100,13100,24
20240223,114600,137013370,13100,13100,13100,13100,0
20240223,114500,137013370,13100,13100,13100,13100,0
20240223,114400,137013370,13100,13100,13100,13100,0
20240223,114300,137013370,13100,13100,13100,13100,0
20240223,114200,137013370,13100,13100,13100,13100,0
20240223,114100,137013370,13100,13100,13100,13100,10
20240223,114000,136882370,13100,13100,13100,13100,0
20240223,113900,136882370,13100,13100,13100,13100,21
20240223,113800,136607270,13100,13100,13100,13100,30
20240223,113700,136214270,13100,13100,13100,13100,0
20240223,113600,136214270,13100,13100,13100,13100,0
20240223,113500,136214270,13100,13100,13100,13100,30
20240223,113400,135821270,13110,13110,13110,13110,0
20240223,113300,135821270,13110,13110,13110,13110,0
20240223,113200,135821270,13110,13110,13110,13110,1
20240223,113100,135808160,13100,13100,13100,13100,65
20240223,113000,134956660,13110,13110,13110,13110,15
20240223,112900,134760010,13110,13110,13110,13110,0
20240223,112800,134760010,13110,13110,13110,13110,0
20240223,112700,134760010,13110,13110,13110,13110,30
20240223,112600,134366710,13110,13110,13110,13110,15
20240223,112500,134170060,13120,13120,13120,13120,0
20240223,112400,134170060,13120,13120,13120,13110,42
20240223,112300,133619320,13120,13120,13120,13120,6
20240223,112200,133540600,13110,13110,13110,13110,30
20240223,112100,133147300,13120,13120,13120,13120,0
20240223,112000,133147300,13120,13120,13120,13120,0
20240223,111900,133147300,13120,13120,13120,13120,87
20240223,111800,132005860,13120,13120,13120,13120,0
20240223,111700,132005860,13120,13120,13120,13120,0
20240223,111600,132005860,13120,13120,13120,13120,30
20240223,111500,131612260,13130,13130,13130,13130,112
20240223,111400,130141700,13140,13140,13140,13140,0
20240223,111300,130141700,13140,13140,13140,13140,508
20240223,111200,123466580,13150,13150,13150,13150,19
20240223,111100,123216730,13160,13160,13160,13160,0
20240223,111000,123216730,13160,13200,13200,13160,724
20240223,110900,113688530,13200,13170,13200,13160,42
20240223,110800,113134880,13170,13170,13170,13170,0
20240223,110700,113134880,13170,13170,13170,13170,21
20240223,110600,112858310,13180,13180,13180,13180,0
20240223,110500,112858310,13180,13180,13180,13180,3
20240223,110400,112818770,13190,13190,13190,13190,17
20240223,110300,112594540,13180,13180,13180,13180,49
20240223,110200,111948720,13200,13200,13200,13200,0
20240223,110100,111948720,13200,13190,13200,13190,45
20240223,110000,111354750,13190,13190,13190,13190,50
20240223,105900,110695250,13190,13190,13190,13190,13
20240223,105800,110523780,13200,13210,13210,13200,21
20240223,105700,110246470,13220,13170,13240,13170,181
20240223,105600,107858020,13160,13150,13160,13140,134
20240223,105500,106095630,13150,13150,13150,13150,3
20240223,105400,106056180,13150,13150,13150,13150,0
20240223,105300,106056180,13150,13150,13150,13150,0
20240223,105200,106056180,13150,13120,13150,13100,292
20240223,105100,102225060,13120,13120,13120,13120,0
20240223,105000,102225060,13120,13120,13120,13120,0
20240223,104900,102225060,13120,13110,13120,13110,11
20240223,104800,102080770,13120,13120,13120,13120,1
20240223,104700,102067650,13100,13100,13100,13100,1
20240223,104600,102054550,13100,13100,13100,13100,0
20240223,104500,102054550,13100,13100,13100,13100,0
20240223,104400,102054550,13100,13120,13120,13100,22
20240223,104300,101766030,13100,13100,13100,13100,0
20240223,104200,101766030,13100,13100,13100,13100,0
20240223,104100,101766030,13100,13110,13110,13100,145
20240223,104000,99865200,13100,13100,13100,13100,0
20240223,103900,99865200,13100,13110,13110,13100,152
20240223,103800,97873040,13110,13110,13110,13110,0
20240223,103700,97873040,13110,13110,13110,13110,0
20240223,103600,97873040,13110,13110,13110,13110,30
20240223,103500,97479740,13110,13110,13110,13110,0
20240223,103400,97479740,13110,13110,13110,13110,0
20240223,103300,97479740,13110,13110,13110,13110,0
20240223,103200,97479740,13110,13110,13110,13110,0
20240223,103100,97479740,13110,13110,13110,13110,0
20240223,103000,97479740,13110,13110,13110,13110,61
20240223,102900,96680030,13120,13120,13120,13120,0
20240223,102800,96680030,13120,13120,13120,13120,0
20240223,102700,96680030,13120,13120,13120,13120,24
20240223,102600,96365150,13100,13100,13100,13100,0
20240223,102500,96365150,13100,13100,13100,13100,7
20240223,102400,96273450,13100,13120,13120,13100,34
20240223,102300,95827850,13100,13100,13100,13100,0
20240223,102200,95827850,13100,13100,13100,13100,0
20240223,102100,95827850,13100,13120,13120,13100,180
20240223,102000,93468040,13110,13110,13110,13110,0
20240223,101900,93468040,13110,13110,13110,13110,110
20240223,101800,92025940,13140,13140,13140,13140,0
20240223,101700,92025940,13140,13140,13140,13140,0
20240223,101600,92025940,13140,13140,13140,13140,0
20240223,101500,92025940,13140,13130,13140,13130,113
20240223,101400,90541190,13110,13120,13120,13110,15
20240223,101300,90344460,13130,13130,13130,13130,0
20240223,101200,90344460,13130,13130,13130,13130,11
20240223,101100,90200030,13140,13120,13140,13120,5
20240223,101000,90134390,13130,13130,13130,13130,0
20240223,100900,90134390,13130,13130,13130,13130,305
20240223,100800,86129740,13110,13110,13110,13110,0
20240223,100700,86129740,13110,13110,13110,13110,620
20240223,100600,78001540,13110,13100,13150,13100,29
20240223,100500,77621180,13100,13070,13100,13060,416
20240223,100400,72185430,13040,13050,13080,13040,928
20240223,100300,60084210,13060,13050,13060,13050,152
20240223,100200,58099680,13030,13030,13030,13030,16
20240223,100100,57891200,13030,13030,13030,13030,0
20240223,100000,57891200,13030,13000,13030,13000,550
20240223,095900,50735370,13010,13010,13010,13010,0
20240223,095800,50735370,13010,13020,13020,13010,88
20240223,095700,49589700,12990,13000,13000,12990,690
20240223,095600,40626270,13020,13020,13020,13020,40
20240223,095500,40105470,13010,13010,13010,13010,15
20240223,095400,39910320,13010,13020,13020,13010,19
20240223,095300,39662950,13030,13030,13030,13030,0
20240223,095200,39662950,13030,13030,13030,13030,15
20240223,095100,39467500,13040,13040,13040,13040,0
20240223,095000,39467500,13040,13040,13040,13040,0
20240223,094900,39467500,13040,13040,13040,13040,0
20240223,094800,39467500,13040,13040,13040,13040,5
20240223,094700,39402300,13040,13040,13040,13040,22
20240223,094600,39115420,13050,13050,13050,13050,15
20240223,094500,38919670,13070,13070,13070,13070,0
20240223,094400,38919670,13070,13070,13070,13060,22
20240223,094300,38632280,13080,13080,13080,13080,2
20240223,094200,38606120,13080,13080,13080,13080,0
20240223,094100,38606120,13080,13080,13080,13080,14
20240223,094000,38423000,13080,13070,13080,13070,10
20240223,093900,38292260,13070,13060,13070,13060,64
20240223,093800,37455790,13060,13060,13060,13060,0
20240223,093700,37455790,13060,13060,13060,13060,1
20240223,093600,37442730,13070,13070,13070,13070,0
20240223,093500,37442730,13070,13040,13070,13040,26
20240223,093400,37103390,13050,13060,13060,13050,16
20240223,093300,36894580,13070,13060,13070,13060,13
20240223,093200,36724780,13050,13040,13050,13040,105
20240223,093100,35354610,13030,13030,13030,13030,1
20240223,093000,35341580,13010,13010,13010,13010,150
20240223,092900,33390080,13000,13000,13000,13000,0
20240223,092800,33390080,13000,13000,13000,13000,0
20240223,092700,33390080,13000,13010,13010,13000,824
20240223,092600,22673940,13010,13010,13010,13010,264
20240223,092500,19239300,13050,13020,13050,13000,16
20240223,092400,19031030,13050,13040,13050,13040,10
20240223,092300,18900540,13070,13070,13070,13070,0
20240223,092200,18900540,13070,13070,13070,13070,0
20240223,092100,18900540,13070,13070,13070,13070,10
20240223,092000,18769840,13070,13020,13070,13020,45
20240223,091900,18182760,13010,12970,13010,12960,177
20240223,091800,15885070,12960,12960,12960,12960,10
20240223,091700,15755470,12930,12930,12930,12930,2
20240223,091600,15729610,12930,12930,12930,12930,3
20240223,091500,15690820,12930,12910,12930,12910,55
20240223,091400,14980700,12910,12910,12910,12910,0
20240223,091300,14980700,12910,12910,12910,12910,0
20240223,091200,14980700,12910,12920,12920,12910,196
20240223,091100,12450290,12920,12940,12940,12920,120
20240223,091000,10899490,12930,12940,12940,12930,20
20240223,090900,10640790,12920,12920,12920,12920,41
20240223,090800,10111070,12920,12920,12920,12920,0
20240223,090700,10111070,12920,12930,12930,12920,86
20240223,090600,8999550,12920,12920,12920,12920,0
20240223,090500,8999550,12920,12940,12940,12920,321
20240223,090400,4851850,12960,12990,12990,12930,278
20240223,090300,1248480,12990,13000,13000,12990,12
20240223,090200,1092490,13000,13000,13000,13000,0
20240223,090100,1092490,13000,13010,13010,13000,83
20240223,090000,13010,13010,13010,13010,13010,1