stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191500,215975190,13170,13170,13170,13170,4714
20240221,191400,215975190,13170,13170,13170,13170,0
20240221,191300,215975190,13170,13170,13170,13170,0
20240221,191200,215975190,13170,13170,13170,13170,0
20240221,191100,215975190,13170,13170,13170,13170,0
20240221,191000,215975190,13170,13170,13170,13170,0
20240221,190900,215975190,13170,13170,13170,13170,0
20240221,190800,215975190,13170,13170,13170,13170,0
20240221,190700,215975190,13170,13170,13170,13170,0
20240221,190600,215975190,13170,13170,13170,13170,0
20240221,190500,215975190,13170,13170,13170,13170,0
20240221,190400,215975190,13170,13170,13170,13170,0
20240221,190300,215975190,13170,13170,13170,13170,0
20240221,190200,215975190,13170,13170,13170,13170,0
20240221,190100,215975190,13170,13170,13170,13170,0
20240221,190000,215975190,13170,13170,13170,13170,0
20240221,185900,215975190,13170,13170,13170,13170,0
20240221,185800,215975190,13170,13170,13170,13170,0
20240221,185700,215975190,13170,13170,13170,13170,0
20240221,185600,215975190,13170,13170,13170,13170,0
20240221,185500,215975190,13170,13170,13170,13170,0
20240221,185400,215975190,13170,13170,13170,13170,0
20240221,185300,215975190,13170,13170,13170,13170,0
20240221,185200,215975190,13170,13170,13170,13170,0
20240221,185100,215975190,13170,13170,13170,13170,0
20240221,185000,215975190,13170,13170,13170,13170,0
20240221,184900,215975190,13170,13170,13170,13170,0
20240221,184800,215975190,13170,13170,13170,13170,0
20240221,184700,215975190,13170,13170,13170,13170,0
20240221,184600,215975190,13170,13170,13170,13170,0
20240221,184500,215975190,13170,13170,13170,13170,4714
20240221,184400,215975190,13170,13170,13170,13170,0
20240221,184300,215975190,13170,13170,13170,13170,0
20240221,184200,215975190,13170,13170,13170,13170,0
20240221,184100,215975190,13170,13170,13170,13170,0
20240221,184000,215975190,13170,13170,13170,13170,0
20240221,183900,215975190,13170,13170,13170,13170,0
20240221,183800,215975190,13170,13170,13170,13170,0
20240221,183700,215975190,13170,13170,13170,13170,0
20240221,183600,215975190,13170,13170,13170,13170,0
20240221,183500,215975190,13170,13170,13170,13170,0
20240221,183400,215975190,13170,13170,13170,13170,0
20240221,183300,215975190,13170,13170,13170,13170,0
20240221,183200,215975190,13170,13170,13170,13170,0
20240221,183100,215975190,13170,13170,13170,13170,0
20240221,183000,215975190,13170,13170,13170,13170,0
20240221,182900,215975190,13170,13170,13170,13170,0
20240221,182800,215975190,13170,13170,13170,13170,0
20240221,182700,215975190,13170,13170,13170,13170,0
20240221,182600,215975190,13170,13170,13170,13170,0
20240221,182500,215975190,13170,13170,13170,13170,0
20240221,182400,215975190,13170,13170,13170,13170,0
20240221,182300,215975190,13170,13170,13170,13170,0
20240221,182200,215975190,13170,13170,13170,13170,0
20240221,182100,215975190,13170,13170,13170,13170,0
20240221,182000,215975190,13170,13170,13170,13170,0
20240221,181900,215975190,13170,13170,13170,13170,0
20240221,181800,215975190,13170,13170,13170,13170,0
20240221,181700,215975190,13170,13170,13170,13170,0
20240221,181600,215975190,13170,13170,13170,13170,0
20240221,181500,215975190,13170,13170,13170,13170,4714
20240221,181400,215975190,13170,13170,13170,13170,0
20240221,181300,215975190,13170,13170,13170,13170,0
20240221,181200,215975190,13170,13170,13170,13170,0
20240221,181100,215975190,13170,13170,13170,13170,0
20240221,181000,215975190,13170,13170,13170,13170,0
20240221,180900,215975190,13170,13170,13170,13170,0
20240221,180800,215975190,13170,13170,13170,13170,0
20240221,180700,215975190,13170,13170,13170,13170,0
20240221,180600,215975190,13170,13170,13170,13170,0
20240221,180500,215975190,13170,13170,13170,13170,0
20240221,180400,215975190,13170,13170,13170,13170,0
20240221,180300,215975190,13170,13170,13170,13170,0
20240221,180200,215975190,13170,13170,13170,13170,0
20240221,180100,215975190,13170,13170,13170,13170,0
20240221,180000,215975190,13170,13170,13170,13170,0
20240221,175900,215975190,13170,13170,13170,13170,0
20240221,175800,215975190,13170,13170,13170,13170,0
20240221,175700,215975190,13170,13170,13170,13170,0
20240221,175600,215975190,13170,13170,13170,13170,0
20240221,175500,215975190,13170,13170,13170,13170,0
20240221,175400,215975190,13170,13170,13170,13170,0
20240221,175300,215975190,13170,13170,13170,13170,0
20240221,175200,215975190,13170,13170,13170,13170,0
20240221,175100,215975190,13170,13170,13170,13170,0
20240221,175000,215975190,13170,13170,13170,13170,0
20240221,174900,215975190,13170,13170,13170,13170,0
20240221,174800,215975190,13170,13170,13170,13170,0
20240221,174700,215975190,13170,13170,13170,13170,0
20240221,174600,215975190,13170,13170,13170,13170,0
20240221,174500,215975190,13170,13170,13170,13170,4714
20240221,174400,215975190,13170,13170,13170,13170,0
20240221,174300,215975190,13170,13170,13170,13170,0
20240221,174200,215975190,13170,13170,13170,13170,0
20240221,174100,215975190,13170,13170,13170,13170,0
20240221,174000,215975190,13170,13170,13170,13170,0
20240221,173900,215975190,13170,13170,13170,13170,0
20240221,173800,215975190,13170,13170,13170,13170,0
20240221,173700,215975190,13170,13170,13170,13170,0
20240221,173600,215975190,13170,13170,13170,13170,0
20240221,173500,215975190,13170,13170,13170,13170,0
20240221,173400,215975190,13170,13170,13170,13170,0
20240221,173300,215975190,13170,13170,13170,13170,0
20240221,173200,215975190,13170,13170,13170,13170,0
20240221,173100,215975190,13170,13170,13170,13170,0
20240221,173000,215975190,13170,13170,13170,13170,0
20240221,172900,215975190,13170,13170,13170,13170,0
20240221,172800,215975190,13170,13170,13170,13170,0
20240221,172700,215975190,13170,13170,13170,13170,0
20240221,172600,215975190,13170,13170,13170,13170,0
20240221,172500,215975190,13170,13170,13170,13170,0
20240221,172400,215975190,13170,13170,13170,13170,0
20240221,172300,215975190,13170,13170,13170,13170,0
20240221,172200,215975190,13170,13170,13170,13170,0
20240221,172100,215975190,13170,13170,13170,13170,0
20240221,172000,215975190,13170,13170,13170,13170,0
20240221,171900,215975190,13170,13170,13170,13170,0
20240221,171800,215975190,13170,13170,13170,13170,0
20240221,171700,215975190,13170,13170,13170,13170,0
20240221,171600,215975190,13170,13170,13170,13170,0
20240221,171500,215975190,13170,13170,13170,13170,4714
20240221,171400,215975190,13170,13170,13170,13170,0
20240221,171300,215975190,13170,13170,13170,13170,0
20240221,171200,215975190,13170,13170,13170,13170,0
20240221,171100,215975190,13170,13170,13170,13170,0
20240221,171000,215975190,13170,13170,13170,13170,0
20240221,170900,215975190,13170,13170,13170,13170,0
20240221,170800,215975190,13170,13170,13170,13170,0
20240221,170700,215975190,13170,13170,13170,13170,0
20240221,170600,215975190,13170,13170,13170,13170,0
20240221,170500,215975190,13170,13170,13170,13170,0
20240221,170400,215975190,13170,13170,13170,13170,0
20240221,170300,215975190,13170,13170,13170,13170,0
20240221,170200,215975190,13170,13170,13170,13170,0
20240221,170100,215975190,13170,13170,13170,13170,0
20240221,170000,215975190,13170,13170,13170,13170,0
20240221,165900,215975190,13170,13170,13170,13170,0
20240221,165800,215975190,13170,13170,13170,13170,0
20240221,165700,215975190,13170,13170,13170,13170,0
20240221,165600,215975190,13170,13170,13170,13170,0
20240221,165500,215975190,13170,13170,13170,13170,0
20240221,165400,215975190,13170,13170,13170,13170,0
20240221,165300,215975190,13170,13170,13170,13170,0
20240221,165200,215975190,13170,13170,13170,13170,0
20240221,165100,215975190,13170,13170,13170,13170,0
20240221,165000,215975190,13170,13170,13170,13170,0
20240221,164900,215975190,13170,13170,13170,13170,0
20240221,164800,215975190,13170,13170,13170,13170,0
20240221,164700,215975190,13170,13170,13170,13170,0
20240221,164600,215975190,13170,13170,13170,13170,0
20240221,164500,215975190,13170,13170,13170,13170,4714
20240221,164400,215975190,13170,13170,13170,13170,0
20240221,164300,215975190,13170,13170,13170,13170,0
20240221,164200,215975190,13170,13170,13170,13170,0
20240221,164100,215975190,13170,13170,13170,13170,0
20240221,164000,215975190,13170,13170,13170,13170,0
20240221,163900,215975190,13170,13170,13170,13170,0
20240221,163800,215975190,13170,13170,13170,13170,0
20240221,163700,215975190,13170,13170,13170,13170,0
20240221,163600,215975190,13170,13170,13170,13170,0
20240221,163500,215975190,13170,13170,13170,13170,0
20240221,163400,215975190,13170,13170,13170,13170,0
20240221,163300,215975190,13170,13170,13170,13170,0
20240221,163200,215975190,13170,13170,13170,13170,0
20240221,163100,215975190,13170,13170,13170,13170,0
20240221,163000,215975190,13170,13170,13170,13170,0
20240221,162900,215975190,13170,13170,13170,13170,0
20240221,162800,215975190,13170,13170,13170,13170,0
20240221,162700,215975190,13170,13170,13170,13170,0
20240221,162600,215975190,13170,13170,13170,13170,0
20240221,162500,215975190,13170,13170,13170,13170,0
20240221,162400,215975190,13170,13170,13170,13170,0
20240221,162300,215975190,13170,13170,13170,13170,0
20240221,162200,215975190,13170,13170,13170,13170,0
20240221,162100,215975190,13170,13170,13170,13170,0
20240221,162000,215975190,13170,13170,13170,13170,0
20240221,161900,215975190,13170,13170,13170,13170,0
20240221,161800,215975190,13170,13170,13170,13170,0
20240221,161700,215975190,13170,13170,13170,13170,0
20240221,161600,215975190,13170,13170,13170,13170,0
20240221,161500,215975190,13170,13170,13170,13170,4714
20240221,161400,215975190,13170,13170,13170,13170,0
20240221,161300,215975190,13170,13170,13170,13170,0
20240221,161200,215975190,13170,13170,13170,13170,0
20240221,161100,215975190,13170,13170,13170,13170,0
20240221,161000,215975190,13170,13170,13170,13170,0
20240221,160900,215975190,13170,13170,13170,13170,0
20240221,160800,215975190,13170,13170,13170,13170,0
20240221,160700,215975190,13170,13170,13170,13170,0
20240221,160600,215975190,13170,13170,13170,13170,0
20240221,160500,215975190,13170,13170,13170,13170,0
20240221,160400,215975190,13170,13170,13170,13170,0
20240221,160300,215975190,13170,13170,13170,13170,0
20240221,160200,215975190,13170,13170,13170,13170,0
20240221,160100,215975190,13170,13170,13170,13170,0
20240221,160000,215975190,13170,13170,13170,13170,0
20240221,155900,215975190,13170,13170,13170,13170,0
20240221,155800,215975190,13170,13170,13170,13170,0
20240221,155700,215975190,13170,13170,13170,13170,0
20240221,155600,215975190,13170,13170,13170,13170,0
20240221,155500,215975190,13170,13170,13170,13170,0
20240221,155400,215975190,13170,13170,13170,13170,0
20240221,155300,215975190,13170,13170,13170,13170,0
20240221,155200,215975190,13170,13170,13170,13170,0
20240221,155100,215975190,13170,13170,13170,13170,0
20240221,155000,215975190,13170,13170,13170,13170,0
20240221,154900,215975190,13170,13170,13170,13170,0
20240221,154800,215975190,13170,13170,13170,13170,0
20240221,154700,215975190,13170,13170,13170,13170,0
20240221,154600,215975190,13170,13170,13170,13170,0
20240221,154500,215975190,13170,13170,13170,13170,4714
20240221,154400,215975190,13170,13170,13170,13170,0
20240221,154300,215975190,13170,13170,13170,13170,0
20240221,154200,215975190,13170,13170,13170,13170,0
20240221,154100,215975190,13170,13170,13170,13170,0
20240221,154000,215975190,13170,13170,13170,13170,0
20240221,153900,215975190,13170,13170,13170,13170,0
20240221,153800,215975190,13170,13170,13170,13170,0
20240221,153700,215975190,13170,13170,13170,13170,0
20240221,153600,215975190,13170,13170,13170,13170,0
20240221,153500,215975190,13170,13170,13170,13170,0
20240221,153400,215975190,13170,13170,13170,13170,0
20240221,153300,215975190,13170,13170,13170,13170,0
20240221,153200,215975190,13170,13170,13170,13170,0
20240221,153100,215975190,13170,13170,13170,13170,0
20240221,153000,215975190,13170,13170,13170,13170,4714
20240221,152900,153891810,13190,13190,13190,13190,0
20240221,152800,153891810,13190,13190,13190,13190,0
20240221,152700,153891810,13190,13190,13190,13190,0
20240221,152600,153891810,13190,13190,13190,13190,0
20240221,152500,153891810,13190,13190,13190,13190,0
20240221,152400,153891810,13190,13190,13190,13190,0
20240221,152300,153891810,13190,13190,13190,13190,0
20240221,152200,153891810,13190,13190,13190,13190,0
20240221,152100,153891810,13190,13190,13190,13190,0
20240221,152000,153891810,13190,13190,13190,13190,0
20240221,151900,153891810,13190,13180,13200,13120,112
20240221,151800,152416940,13190,13190,13190,13190,0
20240221,151700,152416940,13190,13120,13190,13120,2
20240221,151600,152390630,13190,13150,13190,13120,72
20240221,151500,151444290,13130,13130,13130,13130,1
20240221,151400,151431160,13130,13130,13130,13130,27
20240221,151300,151076650,13110,13120,13120,13110,38
20240221,151200,150578230,13110,13090,13110,13090,2
20240221,151100,150552030,13080,13080,13080,13080,0
20240221,151000,150552030,13080,13080,13080,13080,2
20240221,150900,150525870,13070,13080,13100,13070,454
20240221,150800,144587120,13070,13070,13070,13070,27
20240221,150700,144234230,13080,13100,13100,13080,48
20240221,150600,143605750,13070,13110,13170,13060,479
20240221,150500,137323880,13110,13170,13170,13090,78
20240221,150400,136299060,13100,13090,13180,13070,59
20240221,150300,135524720,13090,13090,13150,13070,10
20240221,150200,135393630,13070,13070,13070,13070,1
20240221,150100,135380560,13060,13060,13060,13060,0
20240221,150000,135380560,13060,13060,13080,13060,465
20240221,145900,129302220,13070,13070,13070,13070,1
20240221,145800,129289150,13060,13060,13060,13060,2
20240221,145700,129263030,13060,13060,13060,13060,1
20240221,145600,129249970,13070,13070,13070,13070,0
20240221,145500,129249970,13070,13070,13070,13060,11
20240221,145400,129106240,13060,13070,13080,13060,17
20240221,145300,128884120,13070,13070,13070,13060,27
20240221,145200,128531280,13070,13070,13070,13070,1
20240221,145100,128518210,13080,13180,13180,13080,9
20240221,145000,128400380,13100,13070,13100,13070,12
20240221,144900,128243420,13070,13070,13070,13070,0
20240221,144800,128243420,13070,13070,13070,13070,2
20240221,144700,128217280,13070,13070,13070,13070,1
20240221,144600,128204210,13070,13070,13070,13070,0
20240221,144500,128204210,13070,13070,13070,13070,2
20240221,144400,128178070,13070,13110,13110,13070,16
20240221,144300,127968770,13170,13070,13200,13070,48
20240221,144200,127338240,13060,13090,13100,13060,95
20240221,144100,126096820,13100,13100,13100,13060,580
20240221,144000,118508980,13100,13140,13140,13100,1665
20240221,143900,96663830,13140,13140,13140,13140,1
20240221,143800,96650690,13140,13140,13140,13140,2
20240221,143700,96624410,13150,13150,13150,13150,0
20240221,143600,96624410,13150,13150,13150,13150,1
20240221,143500,96611260,13150,13150,13150,13150,1
20240221,143400,96598110,13150,13150,13150,13150,0
20240221,143300,96598110,13150,13150,13150,13150,2
20240221,143200,96571810,13150,13150,13150,13150,1
20240221,143100,96558660,13160,13180,13180,13160,2
20240221,143000,96532320,13160,13170,13170,13160,7
20240221,142900,96440140,13150,13160,13160,13150,3
20240221,142800,96400680,13160,13160,13160,13160,2
20240221,142700,96374360,13140,13150,13150,13140,2
20240221,142600,96348070,13160,13160,13160,13160,1
20240221,142500,96334910,13140,13140,13140,13140,0
20240221,142400,96334910,13140,13140,13140,13140,3
20240221,142300,96295490,13150,13150,13150,13150,1
20240221,142200,96282340,13150,13150,13150,13150,0
20240221,142100,96282340,13150,13150,13150,13150,1
20240221,142000,96269190,13150,13150,13150,13150,1
20240221,141900,96256040,13150,13150,13150,13150,0
20240221,141800,96256040,13150,13150,13150,13150,3
20240221,141700,96216590,13150,13150,13150,13150,1
20240221,141600,96203440,13150,13150,13150,13150,1
20240221,141500,96190290,13130,13130,13150,13130,3
20240221,141400,96150880,13130,13130,13130,13130,2
20240221,141300,96124620,13140,13140,13140,13140,1
20240221,141200,96111480,13130,13130,13130,13130,0
20240221,141100,96111480,13130,13140,13160,13130,54
20240221,141000,95401240,13140,13140,13140,13140,0
20240221,140900,95401240,13140,13160,13160,13140,2
20240221,140800,95374940,13140,13150,13170,13140,17
20240221,140700,95151490,13170,13170,13170,13170,30
20240221,140600,94756390,13140,13140,13140,13140,3
20240221,140500,94716970,13140,13230,13230,13140,2
20240221,140400,94690600,13140,13170,13170,13140,148
20240221,140300,92742540,13160,13200,13240,13150,35
20240221,140200,92280600,13160,13200,13200,13160,110
20240221,140100,90829960,13200,13200,13200,13200,0
20240221,140000,90829960,13200,13200,13200,13200,1
20240221,135900,90816760,13140,13140,13140,13140,0
20240221,135800,90816760,13140,13160,13230,13140,6
20240221,135700,90737700,13200,13190,13200,13160,17
20240221,135600,90513520,13180,13180,13180,13180,0
20240221,135500,90513520,13180,13180,13180,13180,0
20240221,135400,90513520,13180,13180,13180,13180,4
20240221,135300,90460800,13140,13170,13170,13140,2
20240221,135200,90434490,13140,13140,13140,13140,0
20240221,135100,90434490,13140,13140,13140,13140,0
20240221,135000,90434490,13140,13140,13140,13140,0
20240221,134900,90434490,13140,13140,13140,13140,0
20240221,134800,90434490,13140,13140,13140,13140,0
20240221,134700,90434490,13140,13140,13140,13140,0
20240221,134600,90434490,13140,13140,13140,13140,0
20240221,134500,90434490,13140,13140,13140,13140,0
20240221,134400,90434490,13140,13140,13140,13140,0
20240221,134300,90434490,13140,13140,13140,13140,0
20240221,134200,90434490,13140,13140,13140,13140,0
20240221,134100,90434490,13140,13140,13140,13140,0
20240221,134000,90434490,13140,13140,13140,13140,0
20240221,133900,90434490,13140,13140,13140,13140,0
20240221,133800,90434490,13140,13140,13140,13140,0
20240221,133700,90434490,13140,13140,13140,13140,0
20240221,133600,90434490,13140,13140,13140,13140,0
20240221,133500,90434490,13140,13140,13140,13140,0
20240221,133400,90434490,13140,13140,13140,13140,0
20240221,133300,90434490,13140,13140,13140,13140,0
20240221,133200,90434490,13140,13140,13140,13140,0
20240221,133100,90434490,13140,13140,13140,13140,0
20240221,133000,90434490,13140,13140,13140,13140,0
20240221,132900,90434490,13140,13140,13140,13140,0
20240221,132800,90434490,13140,13140,13140,13120,20
20240221,132700,90171910,13150,13150,13150,13150,0
20240221,132600,90171910,13150,13150,13150,13150,10
20240221,132500,90040410,13140,13140,13140,13140,0
20240221,132400,90040410,13140,13140,13140,13140,0
20240221,132300,90040410,13140,13140,13140,13140,0
20240221,132200,90040410,13140,13140,13140,13140,0
20240221,132100,90040410,13140,13140,13140,13140,9
20240221,132000,89922150,13150,13150,13150,13150,0
20240221,131900,89922150,13150,13150,13150,13150,0
20240221,131800,89922150,13150,13150,13150,13150,0
20240221,131700,89922150,13150,13150,13150,13150,17
20240221,131600,89698600,13140,13140,13140,13140,0
20240221,131500,89698600,13140,13140,13140,13140,68
20240221,131400,88805080,13130,13130,13130,13130,225
20240221,131300,85850830,13150,13150,13150,13150,31
20240221,131200,85443180,13130,13150,13150,13130,220
20240221,131100,82554240,13150,13150,13150,13150,0
20240221,131000,82554240,13150,13150,13150,13150,0
20240221,130900,82554240,13150,13130,13170,13130,100
20240221,130800,81240550,13130,13130,13140,13120,401
20240221,130700,75978670,13150,13100,13170,13100,109
20240221,130600,74549720,13110,13160,13160,13110,550
20240221,130500,67331200,13150,13200,13210,13150,784
20240221,130400,56996570,13170,13170,13170,13170,0
20240221,130300,56996570,13170,13200,13200,13170,20
20240221,130200,56732870,13200,13200,13200,13200,9
20240221,130100,56614070,13200,13200,13200,13200,0
20240221,130000,56614070,13200,13200,13200,13200,0
20240221,125900,56614070,13200,13200,13200,13200,0
20240221,125800,56614070,13200,13200,13200,13200,1
20240221,125700,56600870,13190,13190,13190,13190,0
20240221,125600,56600870,13190,13190,13190,13190,0
20240221,125500,56600870,13190,13190,13190,13190,0
20240221,125400,56600870,13190,13190,13190,13190,16
20240221,125300,56389830,13180,13180,13180,13180,0
20240221,125200,56389830,13180,13180,13180,13180,0
20240221,125100,56389830,13180,13180,13180,13180,2
20240221,125000,56363470,13170,13170,13170,13170,0
20240221,124900,56363470,13170,13170,13170,13170,0
20240221,124800,56363470,13170,13170,13170,13170,0
20240221,124700,56363470,13170,13170,13170,13170,0
20240221,124600,56363470,13170,13170,13170,13170,0
20240221,124500,56363470,13170,13170,13170,13170,0
20240221,124400,56363470,13170,13170,13170,13170,0
20240221,124300,56363470,13170,13150,13170,13150,96
20240221,124200,55100320,13150,13150,13150,13150,0
20240221,124100,55100320,13150,13150,13150,13150,0
20240221,124000,55100320,13150,13150,13150,13150,1
20240221,123900,55087170,13150,13150,13150,13150,0
20240221,123800,55087170,13150,13150,13150,13150,0
20240221,123700,55087170,13150,13150,13150,13150,0
20240221,123600,55087170,13150,13150,13150,13150,0
20240221,123500,55087170,13150,13150,13150,13150,0
20240221,123400,55087170,13150,13150,13150,13150,0
20240221,123300,55087170,13150,13150,13150,13150,0
20240221,123200,55087170,13150,13140,13150,13140,23
20240221,123100,54784850,13110,13110,13120,13100,679
20240221,123000,45882870,13110,13140,13140,13100,207
20240221,122900,43166550,13140,13150,13150,13140,44
20240221,122800,42588080,13150,13160,13160,13150,110
20240221,122700,41140810,13160,13170,13170,13160,75
20240221,122600,40153270,13170,13230,13230,13170,767
20240221,122500,30023690,13250,13250,13250,13250,0
20240221,122400,30023690,13250,13250,13250,13250,0
20240221,122300,30023690,13250,13250,13250,13250,0
20240221,122200,30023690,13250,13250,13250,13250,0
20240221,122100,30023690,13250,13250,13250,13250,1
20240221,122000,30010440,13220,13220,13220,13220,0
20240221,121900,30010440,13220,13220,13220,13220,0
20240221,121800,30010440,13220,13220,13220,13220,0
20240221,121700,30010440,13220,13220,13220,13220,0
20240221,121600,30010440,13220,13220,13220,13220,0
20240221,121500,30010440,13220,13220,13220,13220,0
20240221,121400,30010440,13220,13220,13220,13220,0
20240221,121300,30010440,13220,13220,13220,13220,0
20240221,121200,30010440,13220,13220,13220,13220,0
20240221,121100,30010440,13220,13220,13220,13220,0
20240221,121000,30010440,13220,13220,13220,13220,0
20240221,120900,30010440,13220,13220,13220,13220,4
20240221,120800,29957560,13220,13220,13220,13220,0
20240221,120700,29957560,13220,13220,13220,13220,0
20240221,120600,29957560,13220,13220,13220,13220,0
20240221,120500,29957560,13220,13220,13220,13220,0
20240221,120400,29957560,13220,13220,13220,13220,0
20240221,120300,29957560,13220,13220,13220,13220,0
20240221,120200,29957560,13220,13220,13220,13220,0
20240221,120100,29957560,13220,13220,13220,13220,0
20240221,120000,29957560,13220,13220,13220,13220,0
20240221,115900,29957560,13220,13220,13220,13220,0
20240221,115800,29957560,13220,13220,13220,13220,0
20240221,115700,29957560,13220,13220,13220,13220,0
20240221,115600,29957560,13220,13220,13220,13220,0
20240221,115500,29957560,13220,13220,13220,13220,0
20240221,115400,29957560,13220,13220,13220,13220,0
20240221,115300,29957560,13220,13220,13220,13220,0
20240221,115200,29957560,13220,13220,13220,13220,0
20240221,115100,29957560,13220,13220,13220,13220,0
20240221,115000,29957560,13220,13220,13220,13220,0
20240221,114900,29957560,13220,13220,13220,13220,0
20240221,114800,29957560,13220,13220,13220,13220,0
20240221,114700,29957560,13220,13220,13220,13220,0
20240221,114600,29957560,13220,13220,13220,13220,0
20240221,114500,29957560,13220,13220,13220,13220,0
20240221,114400,29957560,13220,13220,13220,13220,0
20240221,114300,29957560,13220,13220,13220,13220,0
20240221,114200,29957560,13220,13220,13220,13220,0
20240221,114100,29957560,13220,13220,13220,13220,0
20240221,114000,29957560,13220,13220,13220,13220,0
20240221,113900,29957560,13220,13220,13220,13220,0
20240221,113800,29957560,13220,13220,13220,13220,0
20240221,113700,29957560,13220,13220,13220,13220,0
20240221,113600,29957560,13220,13220,13220,13220,0
20240221,113500,29957560,13220,13220,13220,13220,0
20240221,113400,29957560,13220,13220,13220,13220,408
20240221,113300,24563800,13220,13220,13220,13220,0
20240221,113200,24563800,13220,13220,13220,13220,0
20240221,113100,24563800,13220,13220,13220,13220,89
20240221,113000,23387220,13210,13210,13210,13210,0
20240221,112900,23387220,13210,13210,13210,13210,0
20240221,112800,23387220,13210,13210,13210,13210,0
20240221,112700,23387220,13210,13210,13210,13210,0
20240221,112600,23387220,13210,13210,13210,13210,0
20240221,112500,23387220,13210,13210,13210,13210,0
20240221,112400,23387220,13210,13210,13210,13210,0
20240221,112300,23387220,13210,13210,13210,13210,0
20240221,112200,23387220,13210,13210,13210,13210,0
20240221,112100,23387220,13210,13210,13210,13210,0
20240221,112000,23387220,13210,13210,13210,13210,0
20240221,111900,23387220,13210,13210,13210,13210,0
20240221,111800,23387220,13210,13210,13210,13210,0
20240221,111700,23387220,13210,13210,13210,13210,0
20240221,111600,23387220,13210,13210,13210,13210,0
20240221,111500,23387220,13210,13210,13210,13210,0
20240221,111400,23387220,13210,13210,13210,13210,0
20240221,111300,23387220,13210,13210,13210,13210,0
20240221,111200,23387220,13210,13210,13210,13210,0
20240221,111100,23387220,13210,13210,13210,13210,0
20240221,111000,23387220,13210,13200,13210,13200,844
20240221,110900,12245970,13200,13200,13200,13200,0
20240221,110800,12245970,13200,13200,13200,13200,0
20240221,110700,12245970,13200,13200,13200,13200,0
20240221,110600,12245970,13200,13200,13200,13200,0
20240221,110500,12245970,13200,13200,13200,13200,0
20240221,110400,12245970,13200,13200,13200,13200,8
20240221,110300,12140370,13210,13210,13210,13210,0
20240221,110200,12140370,13210,13210,13210,13210,0
20240221,110100,12140370,13210,13210,13210,13210,0
20240221,110000,12140370,13210,13210,13210,13210,0
20240221,105900,12140370,13210,13210,13210,13210,0
20240221,105800,12140370,13210,13210,13210,13210,0
20240221,105700,12140370,13210,13210,13210,13210,0
20240221,105600,12140370,13210,13210,13210,13210,0
20240221,105500,12140370,13210,13210,13210,13210,0
20240221,105400,12140370,13210,13210,13210,13210,0
20240221,105300,12140370,13210,13210,13210,13210,0
20240221,105200,12140370,13210,13210,13210,13210,0
20240221,105100,12140370,13210,13210,13210,13210,0
20240221,105000,12140370,13210,13210,13210,13210,0
20240221,104900,12140370,13210,13210,13210,13210,0
20240221,104800,12140370,13210,13210,13210,13210,0
20240221,104700,12140370,13210,13210,13210,13210,0
20240221,104600,12140370,13210,13210,13210,13210,4
20240221,104500,12087530,13210,13210,13210,13210,0
20240221,104400,12087530,13210,13210,13210,13210,0
20240221,104300,12087530,13210,13210,13210,13210,0
20240221,104200,12087530,13210,13210,13210,13210,0
20240221,104100,12087530,13210,13210,13210,13210,0
20240221,104000,12087530,13210,13210,13210,13210,0
20240221,103900,12087530,13210,13210,13210,13210,0
20240221,103800,12087530,13210,13210,13210,13210,0
20240221,103700,12087530,13210,13210,13210,13210,0
20240221,103600,12087530,13210,13210,13210,13210,0
20240221,103500,12087530,13210,13210,13210,13210,0
20240221,103400,12087530,13210,13210,13210,13210,2
20240221,103300,12061110,13210,13210,13210,13210,0
20240221,103200,12061110,13210,13210,13210,13210,0
20240221,103100,12061110,13210,13210,13210,13210,0
20240221,103000,12061110,13210,13210,13210,13210,0
20240221,102900,12061110,13210,13210,13210,13210,0
20240221,102800,12061110,13210,13210,13210,13210,0
20240221,102700,12061110,13210,13210,13210,13210,0
20240221,102600,12061110,13210,13210,13210,13210,0
20240221,102500,12061110,13210,13210,13210,13210,0
20240221,102400,12061110,13210,13210,13210,13210,0
20240221,102300,12061110,13210,13210,13210,13210,0
20240221,102200,12061110,13210,13210,13210,13210,0
20240221,102100,12061110,13210,13210,13210,13210,1
20240221,102000,12047900,13200,13200,13200,13200,0
20240221,101900,12047900,13200,13200,13200,13200,0
20240221,101800,12047900,13200,13200,13200,13200,0
20240221,101700,12047900,13200,13200,13200,13200,0
20240221,101600,12047900,13200,13200,13200,13200,0
20240221,101500,12047900,13200,13200,13200,13200,8
20240221,101400,11942300,13210,13210,13210,13210,0
20240221,101300,11942300,13210,13210,13210,13210,0
20240221,101200,11942300,13210,13210,13210,13210,0
20240221,101100,11942300,13210,13210,13210,13210,0
20240221,101000,11942300,13210,13210,13210,13210,1
20240221,100900,11929090,13210,13210,13210,13210,5
20240221,100800,11863040,13210,13210,13210,13210,5
20240221,100700,11796990,13220,13220,13220,13220,0
20240221,100600,11796990,13220,13220,13220,13220,1
20240221,100500,11783770,13280,13280,13280,13280,0
20240221,100400,11783770,13280,13280,13280,13280,0
20240221,100300,11783770,13280,13280,13280,13280,0
20240221,100200,11783770,13280,13280,13280,13280,0
20240221,100100,11783770,13280,13280,13280,13280,0
20240221,100000,11783770,13280,13180,13280,13170,27
20240221,095900,11427660,13190,13190,13190,13190,0
20240221,095800,11427660,13190,13190,13190,13190,0
20240221,095700,11427660,13190,13190,13190,13190,8
20240221,095600,11322140,13180,13180,13180,13180,0
20240221,095500,11322140,13180,13210,13210,13180,68
20240221,095400,10425010,13210,13210,13210,13210,4
20240221,095300,10372170,13220,13220,13220,13220,122
20240221,095200,8759330,13230,13230,13230,13230,1
20240221,095100,8746100,13220,13220,13220,13220,0
20240221,095000,8746100,13220,13220,13220,13220,0
20240221,094900,8746100,13220,13220,13220,13220,1
20240221,094800,8732880,13220,13220,13220,13220,0
20240221,094700,8732880,13220,13220,13220,13220,7
20240221,094600,8640340,13220,13220,13220,13220,0
20240221,094500,8640340,13220,13230,13230,13220,13
20240221,094400,8468370,13230,13240,13240,13230,13
20240221,094300,8296370,13240,13270,13270,13240,352
20240221,094200,3635370,13270,13270,13270,13270,0
20240221,094100,3635370,13270,13280,13280,13270,16
20240221,094000,3423040,13280,13290,13290,13280,39
20240221,093900,2904970,13290,13290,13290,13290,0
20240221,093800,2904970,13290,13290,13290,13290,0
20240221,093700,2904970,13290,13290,13290,13290,0
20240221,093600,2904970,13290,13290,13290,13290,0
20240221,093500,2904970,13290,13290,13290,13290,0
20240221,093400,2904970,13290,13290,13290,13290,0
20240221,093300,2904970,13290,13290,13290,13290,0
20240221,093200,2904970,13290,13290,13290,13290,0
20240221,093100,2904970,13290,13290,13290,13290,0
20240221,093000,2904970,13290,13290,13290,13290,2
20240221,092900,2878390,13290,13290,13290,13290,0
20240221,092800,2878390,13290,13290,13290,13290,0
20240221,092700,2878390,13290,13290,13290,13290,0
20240221,092600,2878390,13290,13290,13290,13290,0
20240221,092500,2878390,13290,13290,13290,13290,0
20240221,092400,2878390,13290,13290,13290,13290,0
20240221,092300,2878390,13290,13290,13290,13290,1
20240221,092200,2865100,13290,13300,13300,13290,42
20240221,092100,2306520,13300,13300,13300,13300,0
20240221,092000,2306520,13300,13300,13300,13300,0
20240221,091900,2306520,13300,13300,13300,13300,21
20240221,091800,2027220,13310,13310,13310,13310,0
20240221,091700,2027220,13310,13310,13310,13310,0
20240221,091600,2027220,13310,13310,13310,13310,10
20240221,091500,1894120,13310,13310,13310,13310,0
20240221,091400,1894120,13310,13310,13310,13310,0
20240221,091300,1894120,13310,13310,13310,13310,1
20240221,091200,1880810,13310,13310,13310,13310,1
20240221,091100,1867500,13320,13320,13320,13320,33
20240221,091000,1427940,13320,13320,13320,13320,0
20240221,090900,1427940,13320,13320,13320,13320,1
20240221,090800,1414620,13320,13320,13320,13320,0
20240221,090700,1414620,13320,13320,13320,13320,0
20240221,090600,1414620,13320,13320,13320,13320,0
20240221,090500,1414620,13320,13320,13320,13320,0
20240221,090400,1414620,13320,13320,13320,13320,0
20240221,090300,1414620,13320,13330,13330,13320,16
20240221,090200,1201460,13340,13340,13340,13340,0
20240221,090100,1201460,13340,13340,13340,13340,3
20240221,090000,1161440,13340,13350,13350,13340,87