stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191700,1434275420,13120,13120,13120,13120,993
20240216,191600,1434275420,13120,13120,13120,13120,0
20240216,191500,1434275420,13120,13120,13120,13120,0
20240216,191400,1434275420,13120,13120,13120,13120,0
20240216,191300,1434275420,13120,13120,13120,13120,0
20240216,191200,1434275420,13120,13120,13120,13120,0
20240216,191100,1434275420,13120,13120,13120,13120,0
20240216,191000,1434275420,13120,13120,13120,13120,0
20240216,190900,1434275420,13120,13120,13120,13120,0
20240216,190800,1434275420,13120,13120,13120,13120,0
20240216,190700,1434275420,13120,13120,13120,13120,0
20240216,190600,1434275420,13120,13120,13120,13120,0
20240216,190500,1434275420,13120,13120,13120,13120,0
20240216,190400,1434275420,13120,13120,13120,13120,0
20240216,190300,1434275420,13120,13120,13120,13120,0
20240216,190200,1434275420,13120,13120,13120,13120,0
20240216,190100,1434275420,13120,13120,13120,13120,0
20240216,190000,1434275420,13120,13120,13120,13120,0
20240216,185900,1434275420,13120,13120,13120,13120,0
20240216,185800,1434275420,13120,13120,13120,13120,0
20240216,185700,1434275420,13120,13120,13120,13120,0
20240216,185600,1434275420,13120,13120,13120,13120,0
20240216,185500,1434275420,13120,13120,13120,13120,0
20240216,185400,1434275420,13120,13120,13120,13120,0
20240216,185300,1434275420,13120,13120,13120,13120,0
20240216,185200,1434275420,13120,13120,13120,13120,0
20240216,185100,1434275420,13120,13120,13120,13120,0
20240216,185000,1434275420,13120,13120,13120,13120,0
20240216,184900,1434275420,13120,13120,13120,13120,0
20240216,184800,1434275420,13120,13120,13120,13120,0
20240216,184700,1434275420,13120,13120,13120,13120,993
20240216,184600,1434275420,13120,13120,13120,13120,0
20240216,184500,1434275420,13120,13120,13120,13120,0
20240216,184400,1434275420,13120,13120,13120,13120,0
20240216,184300,1434275420,13120,13120,13120,13120,0
20240216,184200,1434275420,13120,13120,13120,13120,0
20240216,184100,1434275420,13120,13120,13120,13120,0
20240216,184000,1434275420,13120,13120,13120,13120,0
20240216,183900,1434275420,13120,13120,13120,13120,0
20240216,183800,1434275420,13120,13120,13120,13120,0
20240216,183700,1434275420,13120,13120,13120,13120,0
20240216,183600,1434275420,13120,13120,13120,13120,0
20240216,183500,1434275420,13120,13120,13120,13120,0
20240216,183400,1434275420,13120,13120,13120,13120,0
20240216,183300,1434275420,13120,13120,13120,13120,0
20240216,183200,1434275420,13120,13120,13120,13120,0
20240216,183100,1434275420,13120,13120,13120,13120,0
20240216,183000,1434275420,13120,13120,13120,13120,0
20240216,182900,1434275420,13120,13120,13120,13120,0
20240216,182800,1434275420,13120,13120,13120,13120,0
20240216,182700,1434275420,13120,13120,13120,13120,0
20240216,182600,1434275420,13120,13120,13120,13120,0
20240216,182500,1434275420,13120,13120,13120,13120,0
20240216,182400,1434275420,13120,13120,13120,13120,0
20240216,182300,1434275420,13120,13120,13120,13120,0
20240216,182200,1434275420,13120,13120,13120,13120,0
20240216,182100,1434275420,13120,13120,13120,13120,0
20240216,182000,1434275420,13120,13120,13120,13120,0
20240216,181900,1434275420,13120,13120,13120,13120,0
20240216,181800,1434275420,13120,13120,13120,13120,0
20240216,181700,1434275420,13120,13120,13120,13120,993
20240216,181600,1434275420,13120,13120,13120,13120,0
20240216,181500,1434275420,13120,13120,13120,13120,0
20240216,181400,1434275420,13120,13120,13120,13120,0
20240216,181300,1434275420,13120,13120,13120,13120,0
20240216,181200,1434275420,13120,13120,13120,13120,0
20240216,181100,1434275420,13120,13120,13120,13120,0
20240216,181000,1434275420,13120,13120,13120,13120,0
20240216,180900,1434275420,13120,13120,13120,13120,0
20240216,180800,1434275420,13120,13120,13120,13120,0
20240216,180700,1434275420,13120,13120,13120,13120,0
20240216,180600,1434275420,13120,13120,13120,13120,0
20240216,180500,1434275420,13120,13120,13120,13120,0
20240216,180400,1434275420,13120,13120,13120,13120,0
20240216,180300,1434275420,13120,13120,13120,13120,0
20240216,180200,1434275420,13120,13120,13120,13120,0
20240216,180100,1434275420,13120,13120,13120,13120,0
20240216,180000,1434275420,13120,13120,13120,13120,0
20240216,175900,1434275420,13120,13120,13120,13120,0
20240216,175800,1434275420,13120,13120,13120,13120,0
20240216,175700,1434275420,13120,13120,13120,13120,0
20240216,175600,1434275420,13120,13120,13120,13120,0
20240216,175500,1434275420,13120,13120,13120,13120,0
20240216,175400,1434275420,13120,13120,13120,13120,0
20240216,175300,1434275420,13120,13120,13120,13120,0
20240216,175200,1434275420,13120,13120,13120,13120,0
20240216,175100,1434275420,13120,13120,13120,13120,0
20240216,175000,1434275420,13120,13120,13120,13120,0
20240216,174900,1434275420,13120,13120,13120,13120,0
20240216,174800,1434275420,13120,13120,13120,13120,0
20240216,174700,1434275420,13120,13120,13120,13120,993
20240216,174600,1434275420,13120,13120,13120,13120,0
20240216,174500,1434275420,13120,13120,13120,13120,0
20240216,174400,1434275420,13120,13120,13120,13120,0
20240216,174300,1434275420,13120,13120,13120,13120,0
20240216,174200,1434275420,13120,13120,13120,13120,0
20240216,174100,1434275420,13120,13120,13120,13120,0
20240216,174000,1434275420,13120,13120,13120,13120,0
20240216,173900,1434275420,13120,13120,13120,13120,0
20240216,173800,1434275420,13120,13120,13120,13120,0
20240216,173700,1434275420,13120,13120,13120,13120,0
20240216,173600,1434275420,13120,13120,13120,13120,0
20240216,173500,1434275420,13120,13120,13120,13120,0
20240216,173400,1434275420,13120,13120,13120,13120,0
20240216,173300,1434275420,13120,13120,13120,13120,0
20240216,173200,1434275420,13120,13120,13120,13120,0
20240216,173100,1434275420,13120,13120,13120,13120,0
20240216,173000,1434275420,13120,13120,13120,13120,0
20240216,172900,1434275420,13120,13120,13120,13120,0
20240216,172800,1434275420,13120,13120,13120,13120,0
20240216,172700,1434275420,13120,13120,13120,13120,0
20240216,172600,1434275420,13120,13120,13120,13120,0
20240216,172500,1434275420,13120,13120,13120,13120,0
20240216,172400,1434275420,13120,13120,13120,13120,0
20240216,172300,1434275420,13120,13120,13120,13120,0
20240216,172200,1434275420,13120,13120,13120,13120,0
20240216,172100,1434275420,13120,13120,13120,13120,0
20240216,172000,1434275420,13120,13120,13120,13120,0
20240216,171900,1434275420,13120,13120,13120,13120,0
20240216,171800,1434275420,13120,13120,13120,13120,0
20240216,171700,1434275420,13120,13120,13120,13120,993
20240216,171600,1434275420,13120,13120,13120,13120,0
20240216,171500,1434275420,13120,13120,13120,13120,0
20240216,171400,1434275420,13120,13120,13120,13120,0
20240216,171300,1434275420,13120,13120,13120,13120,0
20240216,171200,1434275420,13120,13120,13120,13120,0
20240216,171100,1434275420,13120,13120,13120,13120,0
20240216,171000,1434275420,13120,13120,13120,13120,0
20240216,170900,1434275420,13120,13120,13120,13120,0
20240216,170800,1434275420,13120,13120,13120,13120,0
20240216,170700,1434275420,13120,13120,13120,13120,0
20240216,170600,1434275420,13120,13120,13120,13120,0
20240216,170500,1434275420,13120,13120,13120,13120,0
20240216,170400,1434275420,13120,13120,13120,13120,0
20240216,170300,1434275420,13120,13120,13120,13120,0
20240216,170200,1434275420,13120,13120,13120,13120,0
20240216,170100,1434275420,13120,13120,13120,13120,0
20240216,170000,1434275420,13120,13120,13120,13120,0
20240216,165900,1434275420,13120,13120,13120,13120,0
20240216,165800,1434275420,13120,13120,13120,13120,0
20240216,165700,1434275420,13120,13120,13120,13120,0
20240216,165600,1434275420,13120,13120,13120,13120,0
20240216,165500,1434275420,13120,13120,13120,13120,0
20240216,165400,1434275420,13120,13120,13120,13120,0
20240216,165300,1434275420,13120,13120,13120,13120,0
20240216,165200,1434275420,13120,13120,13120,13120,0
20240216,165100,1434275420,13120,13120,13120,13120,0
20240216,165000,1434275420,13120,13120,13120,13120,0
20240216,164900,1434275420,13120,13120,13120,13120,0
20240216,164800,1434275420,13120,13120,13120,13120,0
20240216,164700,1434275420,13120,13120,13120,13120,993
20240216,164600,1434275420,13120,13120,13120,13120,0
20240216,164500,1434275420,13120,13120,13120,13120,0
20240216,164400,1434275420,13120,13120,13120,13120,0
20240216,164300,1434275420,13120,13120,13120,13120,0
20240216,164200,1434275420,13120,13120,13120,13120,0
20240216,164100,1434275420,13120,13120,13120,13120,0
20240216,164000,1434275420,13120,13120,13120,13120,0
20240216,163900,1434275420,13120,13120,13120,13120,0
20240216,163800,1434275420,13120,13120,13120,13120,0
20240216,163700,1434275420,13120,13120,13120,13120,0
20240216,163600,1434275420,13120,13120,13120,13120,0
20240216,163500,1434275420,13120,13120,13120,13120,0
20240216,163400,1434275420,13120,13120,13120,13120,0
20240216,163300,1434275420,13120,13120,13120,13120,0
20240216,163200,1434275420,13120,13120,13120,13120,0
20240216,163100,1434275420,13120,13120,13120,13120,0
20240216,163000,1434275420,13120,13120,13120,13120,0
20240216,162900,1434275420,13120,13120,13120,13120,0
20240216,162800,1434275420,13120,13120,13120,13120,0
20240216,162700,1434275420,13120,13120,13120,13120,0
20240216,162600,1434275420,13120,13120,13120,13120,0
20240216,162500,1434275420,13120,13120,13120,13120,0
20240216,162400,1434275420,13120,13120,13120,13120,0
20240216,162300,1434275420,13120,13120,13120,13120,0
20240216,162200,1434275420,13120,13120,13120,13120,0
20240216,162100,1434275420,13120,13120,13120,13120,0
20240216,162000,1434275420,13120,13120,13120,13120,0
20240216,161900,1434275420,13120,13120,13120,13120,0
20240216,161800,1434275420,13120,13120,13120,13120,0
20240216,161700,1434275420,13120,13120,13120,13120,993
20240216,161600,1434275420,13120,13120,13120,13120,0
20240216,161500,1434275420,13120,13120,13120,13120,0
20240216,161400,1434275420,13120,13120,13120,13120,0
20240216,161300,1434275420,13120,13120,13120,13120,0
20240216,161200,1434275420,13120,13120,13120,13120,0
20240216,161100,1434275420,13120,13120,13120,13120,0
20240216,161000,1434275420,13120,13120,13120,13120,0
20240216,160900,1434275420,13120,13120,13120,13120,0
20240216,160800,1434275420,13120,13120,13120,13120,0
20240216,160700,1434275420,13120,13120,13120,13120,0
20240216,160600,1434275420,13120,13120,13120,13120,0
20240216,160500,1434275420,13120,13120,13120,13120,0
20240216,160400,1434275420,13120,13120,13120,13120,0
20240216,160300,1434275420,13120,13120,13120,13120,0
20240216,160200,1434275420,13120,13120,13120,13120,0
20240216,160100,1434275420,13120,13120,13120,13120,0
20240216,160000,1434275420,13120,13120,13120,13120,0
20240216,155900,1434275420,13120,13120,13120,13120,0
20240216,155800,1434275420,13120,13120,13120,13120,0
20240216,155700,1434275420,13120,13120,13120,13120,0
20240216,155600,1434275420,13120,13120,13120,13120,0
20240216,155500,1434275420,13120,13120,13120,13120,0
20240216,155400,1434275420,13120,13120,13120,13120,0
20240216,155300,1434275420,13120,13120,13120,13120,0
20240216,155200,1434275420,13120,13120,13120,13120,0
20240216,155100,1434275420,13120,13120,13120,13120,0
20240216,155000,1434275420,13120,13120,13120,13120,0
20240216,154900,1434275420,13120,13120,13120,13120,0
20240216,154800,1434275420,13120,13120,13120,13120,0
20240216,154700,1434275420,13120,13120,13120,13120,993
20240216,154600,1434275420,13120,13120,13120,13120,0
20240216,154500,1434275420,13120,13120,13120,13120,0
20240216,154400,1434275420,13120,13120,13120,13120,0
20240216,154300,1434275420,13120,13120,13120,13120,0
20240216,154200,1434275420,13120,13120,13120,13120,0
20240216,154100,1434275420,13120,13120,13120,13120,0
20240216,154000,1434275420,13120,13120,13120,13120,0
20240216,153900,1434275420,13120,13120,13120,13120,0
20240216,153800,1434275420,13120,13120,13120,13120,0
20240216,153700,1434275420,13120,13120,13120,13120,0
20240216,153600,1434275420,13120,13120,13120,13120,0
20240216,153500,1434275420,13120,13120,13120,13120,0
20240216,153400,1434275420,13120,13120,13120,13120,0
20240216,153300,1434275420,13120,13120,13120,13120,0
20240216,153200,1434275420,13120,13120,13120,13120,0
20240216,153100,1434275420,13120,13120,13120,13120,0
20240216,153000,1434275420,13120,13120,13120,13120,993
20240216,152900,1421247260,13170,13170,13170,13170,0
20240216,152800,1421247260,13170,13170,13170,13170,0
20240216,152700,1421247260,13170,13170,13170,13170,0
20240216,152600,1421247260,13170,13170,13170,13170,0
20240216,152500,1421247260,13170,13170,13170,13170,0
20240216,152400,1421247260,13170,13170,13170,13170,0
20240216,152300,1421247260,13170,13170,13170,13170,0
20240216,152200,1421247260,13170,13170,13170,13170,0
20240216,152100,1421247260,13170,13170,13170,13170,0
20240216,152000,1421247260,13170,13170,13170,13170,0
20240216,151900,1421247260,13170,13170,13170,13120,31
20240216,151800,1420839630,13170,13170,13170,13170,6
20240216,151700,1420760610,13130,13150,13150,13130,409
20240216,151600,1415388450,13150,13150,13160,13140,458
20240216,151500,1409365760,13140,13130,13140,13130,161
20240216,151400,1407250240,13130,13150,13160,13130,44
20240216,151300,1406671260,13120,13150,13150,13120,3
20240216,151200,1406631870,13150,13160,13190,13150,274
20240216,151100,1403021340,13160,13140,13160,13140,697
20240216,151000,1393854710,13120,13150,13150,13120,406
20240216,150900,1388520350,13100,13120,13190,13080,2008
20240216,150800,1362153900,13110,13080,13110,13060,1280
20240216,150700,1345399450,13070,13120,13120,13070,1393
20240216,150600,1327159200,13120,13110,13120,13100,664
20240216,150500,1318455570,13120,13120,13120,13110,339
20240216,150400,1314009360,13110,13110,13110,13110,37
20240216,150300,1313524290,13110,13110,13120,13100,616
20240216,150200,1305450040,13100,13120,13120,13100,200
20240216,150100,1302827940,13110,13120,13120,13110,258
20240216,150000,1299445210,13120,13120,13120,13100,475
20240216,145900,1293220190,13120,13120,13130,13120,214
20240216,145800,1290412500,13120,13130,13140,13120,199
20240216,145700,1287799780,13140,13130,13140,13130,492
20240216,145600,1281339810,13130,13140,13150,13130,41
20240216,145500,1280801010,13130,13130,13150,13130,281
20240216,145400,1277109170,13120,13140,13140,13120,417
20240216,145300,1271633960,13130,13120,13140,13120,503
20240216,145200,1265029260,13120,13120,13130,13110,91
20240216,145100,1263835080,13110,13130,13130,13100,1093
20240216,145000,1249506120,13130,13130,13130,13120,100
20240216,144900,1248193450,13130,13130,13130,13100,125
20240216,144800,1246552260,13100,13110,13120,13090,1054
20240216,144700,1232734580,13110,13110,13110,13110,101
20240216,144600,1231410470,13120,13130,13130,13110,356
20240216,144500,1226740990,13120,13160,13160,13120,263
20240216,144400,1223287410,13160,13160,13160,13160,0
20240216,144300,1223287410,13160,13130,13190,13120,574
20240216,144200,1215741590,13130,13130,13130,13110,767
20240216,144100,1205682120,13120,13120,13130,13120,224
20240216,144000,1202742910,13130,13120,13140,13110,216
20240216,143900,1199907680,13120,13190,13190,13110,557
20240216,143800,1192599030,13120,13120,13120,13120,8
20240216,143700,1192494070,13110,13110,13110,13110,224
20240216,143600,1189557430,13110,13110,13110,13100,630
20240216,143500,1181303040,13110,13110,13120,13100,211
20240216,143400,1178536960,13110,13100,13110,13100,1387
20240216,143300,1160359720,13100,13130,13130,13100,736
20240216,143200,1150709480,13130,13130,13130,13130,146
20240216,143100,1148792500,13130,13120,13130,13120,737
20240216,143000,1139116020,13130,13140,13160,13130,889
20240216,142900,1127431880,13130,13100,13130,13090,301
20240216,142800,1123484120,13100,13100,13100,13090,127
20240216,142700,1121820820,13100,13130,13130,13100,513
20240216,142600,1115093350,13120,13120,13130,13120,166
20240216,142500,1112914230,13110,13100,13110,13100,80
20240216,142400,1111865550,13100,13110,13110,13090,1124
20240216,142300,1097136110,13110,13120,13130,13110,243
20240216,142200,1093948250,13130,13110,13130,13110,235
20240216,142100,1090866900,13110,13120,13120,13110,672
20240216,142000,1082053830,13130,13130,13140,13130,274
20240216,141900,1078454730,13130,13130,13130,13130,80
20240216,141800,1077404330,13120,13140,13140,13120,462
20240216,141700,1071337850,13150,13150,13150,13150,315
20240216,141600,1067195600,13150,13150,13150,13150,178
20240216,141500,1064854900,13150,13160,13160,13150,549
20240216,141400,1057634600,13160,13160,13160,13160,180
20240216,141300,1055265800,13160,13160,13160,13160,34
20240216,141200,1054818360,13160,13170,13170,13160,437
20240216,141100,1049066430,13160,13160,13160,13150,235
20240216,141000,1045974170,13150,13150,13150,13150,179
20240216,140900,1043620320,13150,13170,13170,13140,571
20240216,140800,1036105730,13170,13170,13170,13160,190
20240216,140700,1033603770,13160,13160,13160,13160,229
20240216,140600,1030590130,13160,13150,13160,13150,739
20240216,140500,1020870480,13160,13160,13160,13160,67
20240216,140400,1019988760,13160,13150,13170,13150,89
20240216,140300,1018817480,13180,13160,13180,13140,787
20240216,140200,1008465350,13170,13170,13170,13170,180
20240216,140100,1006094750,13200,13160,13200,13160,325
20240216,140000,1001814600,13170,13200,13200,13170,730
20240216,135900,992197450,13210,13190,13210,13190,262
20240216,135800,988739130,13190,13190,13210,13180,173
20240216,135700,986456570,13180,13170,13190,13170,430
20240216,135600,980788170,13170,13220,13220,13170,525
20240216,135500,973865970,13230,13230,13230,13230,20
20240216,135400,973601370,13220,13220,13220,13220,10
20240216,135300,973469170,13240,13210,13240,13190,537
20240216,135200,966372820,13200,13190,13200,13190,394
20240216,135100,961174930,13190,13190,13190,13190,159
20240216,135000,959077720,13200,13200,13200,13200,50
20240216,134900,958417720,13200,13200,13200,13200,0
20240216,134800,958417720,13200,13170,13200,13170,784
20240216,134700,948080960,13170,13170,13170,13170,63
20240216,134600,947251250,13170,13170,13170,13170,97
20240216,134500,945973760,13170,13170,13170,13170,147
20240216,134400,944037770,13170,13170,13170,13170,0
20240216,134300,944037770,13170,13190,13190,13170,28
20240216,134200,943668690,13190,13180,13190,13180,218
20240216,134100,940793980,13180,13180,13180,13180,34
20240216,134000,940345860,13200,13200,13200,13200,175
20240216,133900,938035860,13200,13200,13200,13200,1145
20240216,133800,922921860,13200,13200,13200,13200,181
20240216,133700,920532660,13210,13210,13210,13210,424
20240216,133600,914931620,13210,13210,13210,13210,15
20240216,133500,914733470,13210,13220,13220,13210,215
20240216,133400,911891320,13230,13210,13230,13210,15
20240216,133300,911693150,13230,13240,13240,13210,1071
20240216,133200,897540120,13230,13190,13230,13190,287
20240216,133100,893746300,13190,13170,13190,13170,315
20240216,133000,889594900,13170,13140,13170,13140,476
20240216,132900,883332020,13140,13140,13140,13140,15
20240216,132800,883134920,13150,13140,13150,13140,158
20240216,132700,881057270,13140,13160,13160,13140,25
20240216,132600,880728590,13160,13140,13170,13140,118
20240216,132500,879175680,13140,13140,13140,13140,172
20240216,132400,876915600,13140,13140,13150,13140,201
20240216,132300,874274050,13140,13140,13150,13120,2012
20240216,132200,847822390,13140,13150,13150,13140,244
20240216,132100,844615250,13150,13150,13150,13150,179
20240216,132000,842261400,13150,13150,13150,13150,16
20240216,131900,842051000,13150,13150,13150,13150,168
20240216,131800,839841800,13150,13150,13150,13150,150
20240216,131700,837869300,13150,13140,13160,13140,324
20240216,131600,833609600,13140,13140,13150,13140,278
20240216,131500,829956180,13150,13150,13150,13150,76
20240216,131400,828956780,13150,13150,13150,13150,167
20240216,131300,826760730,13150,13150,13150,13150,68
20240216,131200,825866530,13160,13150,13170,13140,258
20240216,131100,822471400,13140,13160,13160,13140,28
20240216,131000,822103340,13130,13140,13160,13130,49
20240216,130900,821459130,13130,13120,13130,13120,165
20240216,130800,819292740,13120,13120,13120,13120,189
20240216,130700,816813060,13110,13110,13110,13110,12
20240216,130600,816655740,13120,13110,13120,13110,144
20240216,130500,814766570,13100,13100,13110,13100,186
20240216,130400,812328260,13100,13090,13100,13090,754
20240216,130300,802455920,13080,13060,13080,13060,525
20240216,130200,795594160,13070,13080,13090,13070,381
20240216,130100,790610970,13080,13070,13080,13070,464
20240216,130000,784544320,13070,13070,13070,13070,31
20240216,125900,784139150,13070,13070,13070,13070,184
20240216,125800,781734270,13070,13090,13090,13070,153
20240216,125700,779734530,13090,13080,13090,13080,47
20240216,125600,779119760,13090,13090,13100,13090,57
20240216,125500,778373620,13090,13090,13090,13090,182
20240216,125400,775991240,13090,13090,13090,13090,16
20240216,125300,775781800,13100,13080,13100,13080,385
20240216,125200,770741490,13080,13080,13080,13080,524
20240216,125100,763887570,13080,13080,13090,13070,358
20240216,125000,759203740,13080,13080,13080,13080,22
20240216,124900,758915980,13080,13080,13080,13080,174
20240216,124800,756640060,13090,13090,13090,13090,37
20240216,124700,756155730,13090,13090,13090,13090,22
20240216,124600,755867750,13100,13100,13100,13100,97
20240216,124500,754597050,13100,13100,13100,13100,151
20240216,124400,752618950,13100,13070,13100,13050,627
20240216,124300,744408890,13060,13060,13060,13050,169
20240216,124200,742201910,13050,13050,13050,13050,348
20240216,124100,737660510,13050,13060,13060,13050,30
20240216,124000,737268800,13050,13040,13050,13040,444
20240216,123900,731475010,13050,13060,13060,13050,29
20240216,123800,731096510,13050,13050,13060,13050,173
20240216,123700,728838840,13050,13050,13060,13050,15
20240216,123600,728643070,13050,13060,13060,13050,174
20240216,123500,726372090,13050,13050,13050,13050,38
20240216,123400,725876190,13050,13010,13050,13000,182
20240216,123300,723503740,13010,13000,13010,12990,2245
20240216,123200,694316580,13000,13000,13000,13000,177
20240216,123100,692015580,13000,13000,13000,13000,14
20240216,123000,691833580,13010,13010,13020,13010,101
20240216,122900,690519550,13020,13030,13030,13020,182
20240216,122800,688149900,13020,13010,13020,13000,163
20240216,122700,686029350,13010,13010,13010,12980,2048
20240216,122600,659425460,13000,13010,13010,13000,1377
20240216,122500,641521030,13010,13000,13010,13000,242
20240216,122400,638373380,13010,13000,13010,13000,28
20240216,122300,638009240,13000,13020,13020,13000,1629
20240216,122200,616825910,13020,13020,13020,13010,327
20240216,122100,612568570,13020,13030,13030,13020,29
20240216,122000,612190980,13030,13030,13030,13030,76
20240216,121900,611200700,13030,13030,13030,13030,39
20240216,121800,610692530,13030,13020,13040,13020,65
20240216,121700,609845350,13020,13020,13020,13010,188
20240216,121600,607399100,13020,13020,13020,13020,421
20240216,121500,601917680,13020,13010,13020,13010,62
20240216,121400,601110510,13010,13010,13010,13010,996
20240216,121300,588152550,13010,13020,13020,13010,164
20240216,121200,586018890,13010,13020,13020,13010,107
20240216,121100,584625870,13020,13010,13020,13010,14
20240216,121000,584443680,13010,13030,13030,13010,1111
20240216,120900,569978610,13020,13020,13020,13020,665
20240216,120800,561320310,13020,13020,13030,13020,42
20240216,120700,560773210,13020,13020,13020,13020,159
20240216,120600,558703030,13020,13020,13020,13020,170
20240216,120500,556489630,13020,13010,13020,13010,83
20240216,120400,555409750,13010,13020,13030,13010,179
20240216,120300,553079250,13010,13020,13030,13010,161
20240216,120200,550983060,13010,13030,13030,13010,1263
20240216,120100,534543440,13030,13030,13030,13030,161
20240216,120000,532445610,13040,13050,13050,13040,156
20240216,115900,530411320,13040,13030,13060,13030,248
20240216,115800,527179150,13030,13040,13040,13030,19
20240216,115700,526931530,13030,13030,13030,13030,167
20240216,115600,524755520,13040,13040,13040,13040,302
20240216,115500,520817440,13030,13040,13040,13030,22
20240216,115400,520530700,13030,13030,13030,13030,169
20240216,115300,518328630,13030,13030,13030,13030,195
20240216,115200,515787780,13030,13020,13030,13020,32
20240216,115100,515370870,13030,13030,13040,13030,230
20240216,115000,512373920,13030,13030,13030,13030,163
20240216,114900,510250030,13030,13030,13040,13030,28
20240216,114800,509885090,13030,13030,13030,13020,861
20240216,114700,498667400,13030,13030,13030,13030,166
20240216,114600,496504420,13030,13030,13040,13030,177
20240216,114500,494198100,13030,13040,13040,13030,8
20240216,114400,494093850,13030,13040,13040,13030,109
20240216,114300,492672540,13040,13040,13040,13040,309
20240216,114200,488643180,13040,13040,13040,13040,0
20240216,114100,488643180,13040,13040,13040,13040,166
20240216,114000,486478540,13040,13040,13040,13040,170
20240216,113900,484261740,13050,13040,13050,13040,8
20240216,113800,484157390,13050,13040,13060,13040,152
20240216,113700,482174540,13040,13050,13050,13040,182
20240216,113600,479801160,13040,13040,13040,13040,11
20240216,113500,479657720,13040,13040,13040,13040,162
20240216,113400,477545240,13040,13060,13060,13040,130
20240216,113300,475848850,13060,13050,13060,13050,149
20240216,113200,473904370,13060,13050,13060,13050,43
20240216,113100,473343070,13050,13050,13060,13050,268
20240216,113000,469845660,13050,13050,13050,13050,160
20240216,112900,467757660,13050,13050,13050,13050,19
20240216,112800,467509710,13050,13050,13050,13050,560
20240216,112700,460201710,13050,13050,13060,13050,174
20240216,112600,457931000,13060,13060,13060,13060,1
20240216,112500,457917940,13050,13050,13050,13050,259
20240216,112400,454537990,13050,13050,13050,13050,327
20240216,112300,450270640,13050,13060,13060,13050,312
20240216,112200,446195970,13060,13060,13070,13060,208
20240216,112100,443479180,13060,13060,13060,13060,167
20240216,112000,441298160,13060,13070,13070,13060,8
20240216,111900,441193670,13080,13050,13080,13050,303
20240216,111800,437232130,13070,13050,13070,13050,337
20240216,111700,432830720,13050,13060,13060,13040,153
20240216,111600,430834030,13050,13050,13050,13040,231
20240216,111500,427819880,13040,13040,13040,13040,301
20240216,111400,423894840,13040,13040,13040,13040,0
20240216,111300,423894840,13040,13040,13060,13040,777
20240216,111200,413759630,13030,13050,13050,13020,2632
20240216,111100,379465980,13060,13060,13060,13050,79
20240216,111000,378434360,13050,13050,13060,13040,179
20240216,110900,376098540,13040,13080,13080,13040,2564
20240216,110800,342604120,13080,13070,13080,13070,49
20240216,110700,341963410,13080,13080,13080,13070,136
20240216,110600,340184690,13080,13080,13080,13070,141
20240216,110500,338340760,13080,13070,13080,13070,179
20240216,110400,336001060,13070,13080,13080,13070,170
20240216,110300,333779120,13080,13080,13080,13070,56
20240216,110200,333046850,13080,13090,13090,13070,117
20240216,110100,331516600,13090,13090,13090,13080,1326
20240216,110000,314167490,13090,13080,13090,13080,172
20240216,105900,311917280,13090,13090,13090,13080,79
20240216,105800,310883250,13090,13100,13100,13090,504
20240216,105700,304282300,13100,13110,13110,13100,26
20240216,105600,303941490,13110,13110,13130,13110,113
20240216,105500,302459950,13110,13090,13110,13090,210
20240216,105400,299710370,13090,13100,13100,13090,2314
20240216,105300,269397220,13100,13100,13100,13100,7
20240216,105200,269305520,13100,13110,13110,13100,168
20240216,105100,267104490,13100,13100,13110,13100,263
20240216,105000,263658560,13100,13100,13100,13100,440
20240216,104900,257894560,13110,13110,13120,13100,468
20240216,104800,251758390,13110,13110,13110,13110,176
20240216,104700,249451030,13120,13110,13120,13110,8
20240216,104600,249346140,13110,13100,13110,13100,237
20240216,104500,246239080,13110,13110,13110,13110,173
20240216,104400,243971050,13100,13100,13120,13100,456
20240216,104300,237991350,13100,13100,13100,13100,283
20240216,104200,234284050,13100,13100,13100,13100,167
20240216,104100,232096350,13100,13110,13120,13100,185
20240216,104000,229671420,13110,13120,13120,13110,832
20240216,103900,218761840,13120,13130,13130,13120,94
20240216,103800,217527950,13130,13120,13130,13120,456
20240216,103700,211545010,13120,13150,13150,13120,122
20240216,103600,209940950,13120,13120,13130,13120,180
20240216,103500,207579250,13110,13130,13130,13110,576
20240216,103400,200018750,13140,13150,13150,13140,274
20240216,103300,196418380,13140,13140,13150,13130,32
20240216,103200,195998050,13140,13160,13160,13140,813
20240216,103100,185304450,13160,13160,13160,13160,7
20240216,103000,185212330,13160,13170,13170,13160,201
20240216,102900,182567160,13160,13180,13180,13160,168
20240216,102800,180355770,13180,13180,13180,13180,6
20240216,102700,180276690,13180,13170,13180,13170,30
20240216,102600,179881540,13180,13170,13180,13170,20
20240216,102500,179618110,13170,13170,13170,13170,0
20240216,102400,179618110,13170,13170,13170,13170,35
20240216,102300,179157160,13170,13170,13170,13170,8
20240216,102200,179051800,13170,13170,13170,13170,6
20240216,102100,178972780,13170,13170,13170,13170,31
20240216,102000,178564510,13170,13170,13170,13170,5
20240216,101900,178498660,13170,13170,13180,13170,75
20240216,101800,177510890,13170,13180,13180,13170,21
20240216,101700,177234260,13170,13170,13170,13170,24
20240216,101600,176918180,13170,13170,13180,13170,180
20240216,101500,174547570,13170,13180,13180,13170,59
20240216,101400,173770100,13180,13190,13190,13180,11
20240216,101300,173625110,13180,13180,13180,13180,178
20240216,101200,171279070,13180,13180,13180,13180,16
20240216,101100,171068190,13180,13180,13180,13180,7
20240216,101000,170975930,13170,13170,13170,13170,29
20240216,100900,170594000,13170,13170,13170,13170,9
20240216,100800,170475470,13170,13170,13170,13170,30
20240216,100700,170080370,13180,13180,13180,13180,1
20240216,100600,170067190,13170,13180,13180,13170,668
20240216,100500,161268360,13170,13180,13180,13170,394
20240216,100400,156077870,13170,13180,13190,13170,27
20240216,100300,155722060,13180,13170,13180,13170,24
20240216,100200,155405970,13170,13160,13170,13160,24
20240216,100100,155090070,13160,13160,13160,13160,0
20240216,100000,155090070,13160,13160,13170,13160,145
20240216,095900,153180900,13160,13180,13180,13160,311
20240216,095800,149085090,13180,13180,13180,13180,101
20240216,095700,147753910,13170,13180,13180,13170,31
20240216,095600,147345570,13180,13180,13180,13170,13
20240216,095500,147174240,13180,13170,13180,13170,8
20240216,095400,147068870,13170,13180,13180,13170,146
20240216,095300,145145750,13180,13180,13180,13180,101
20240216,095200,143814570,13170,13170,13170,13170,14
20240216,095100,143630190,13180,13170,13180,13170,77
20240216,095000,142615600,13170,13170,13170,13170,7
20240216,094900,142523410,13170,13170,13180,13170,32
20240216,094800,142101940,13170,13170,13170,13170,11
20240216,094700,141957070,13160,13170,13170,13160,162
20240216,094600,139825030,13180,13190,13190,13160,137
20240216,094500,138020240,13190,13190,13200,13190,130
20240216,094400,136304410,13200,13210,13210,13190,484
20240216,094300,129915680,13210,13200,13210,13200,137
20240216,094200,128106910,13200,13190,13200,13190,17
20240216,094100,127882610,13220,13190,13220,13190,18
20240216,094000,127645060,13180,13180,13180,13170,33
20240216,093900,127210140,13170,13180,13180,13170,9
20240216,093800,127091540,13180,13180,13190,13170,37
20240216,093700,126603620,13170,13160,13180,13160,372
20240216,093600,121703000,13160,13150,13160,13150,28
20240216,093500,121334730,13150,13140,13150,13140,29
20240216,093400,120953520,13140,13130,13140,13130,42
20240216,093300,120401740,13130,13130,13130,13130,13
20240216,093200,120231050,13130,13160,13160,13130,1154
20240216,093100,105055200,13160,13170,13170,13160,316
20240216,093000,100895830,13170,13170,13170,13170,8
20240216,092900,100790470,13170,13180,13180,13170,150
20240216,092800,98814870,13180,13170,13180,13170,10
20240216,092700,98683140,13170,13170,13170,13160,353
20240216,092600,94034300,13160,13160,13230,13160,438
20240216,092500,88256080,13160,13160,13170,13160,13
20240216,092400,88084960,13160,13170,13170,13160,330
20240216,092300,83740260,13170,13170,13170,13170,23
20240216,092200,83437350,13160,13160,13160,13160,7
20240216,092100,83345230,13160,13160,13160,13160,64
20240216,092000,82502990,13160,13180,13190,13160,67
20240216,091900,81620300,13180,13190,13190,13180,22
20240216,091800,81330280,13190,13200,13200,13190,14
20240216,091700,81145600,13200,13190,13200,13190,39
20240216,091600,80630980,13180,13170,13180,13160,44
20240216,091500,80051370,13180,13170,13180,13170,31
20240216,091400,79643050,13160,13170,13180,13160,66
20240216,091300,78773910,13170,13200,13200,13170,200
20240216,091200,76135220,13200,13200,13210,13200,11
20240216,091100,75990010,13200,13200,13200,13200,983
20240216,091000,63014410,13200,13200,13200,13190,179
20240216,090900,60651720,13200,13200,13200,13200,12
20240216,090800,60493320,13220,13170,13220,13170,97
20240216,090700,59213210,13190,13160,13190,13160,239
20240216,090600,56065130,13160,13160,13160,13160,6
20240216,090500,55986170,13170,13160,13170,13160,181
20240216,090400,53602970,13170,13160,13170,13130,360
20240216,090300,48867510,13200,13160,13200,13160,234
20240216,090200,45785830,13150,13260,13260,13150,1570
20240216,090100,25019600,13250,13330,13330,13240,1369
20240216,090000,6866780,13310,13340,13340,13310,515