stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194200,7918671700,28450,28450,28450,28450,3240
20240213,194100,7918671700,28450,28450,28450,28450,0
20240213,194000,7918671700,28450,28450,28450,28450,0
20240213,193900,7918671700,28450,28450,28450,28450,0
20240213,193800,7918671700,28450,28450,28450,28450,0
20240213,193700,7918671700,28450,28450,28450,28450,0
20240213,193600,7918671700,28450,28450,28450,28450,0
20240213,193500,7918671700,28450,28450,28450,28450,0
20240213,193400,7918671700,28450,28450,28450,28450,0
20240213,193300,7918671700,28450,28450,28450,28450,0
20240213,193200,7918671700,28450,28450,28450,28450,0
20240213,193100,7918671700,28450,28450,28450,28450,0
20240213,193000,7918671700,28450,28450,28450,28450,0
20240213,192900,7918671700,28450,28450,28450,28450,0
20240213,192800,7918671700,28450,28450,28450,28450,0
20240213,192700,7918671700,28450,28450,28450,28450,0
20240213,192600,7918671700,28450,28450,28450,28450,0
20240213,192500,7918671700,28450,28450,28450,28450,0
20240213,192400,7918671700,28450,28450,28450,28450,0
20240213,192300,7918671700,28450,28450,28450,28450,0
20240213,192200,7918671700,28450,28450,28450,28450,0
20240213,192100,7918671700,28450,28450,28450,28450,0
20240213,192000,7918671700,28450,28450,28450,28450,0
20240213,191900,7918671700,28450,28450,28450,28450,0
20240213,191800,7918671700,28450,28450,28450,28450,0
20240213,191700,7918671700,28450,28450,28450,28450,0
20240213,191600,7918671700,28450,28450,28450,28450,0
20240213,191500,7918671700,28450,28450,28450,28450,0
20240213,191400,7918671700,28450,28450,28450,28450,0
20240213,191300,7918671700,28450,28450,28450,28450,0
20240213,191200,7918671700,28450,28450,28450,28450,3240
20240213,191100,7918671700,28450,28450,28450,28450,0
20240213,191000,7918671700,28450,28450,28450,28450,0
20240213,190900,7918671700,28450,28450,28450,28450,0
20240213,190800,7918671700,28450,28450,28450,28450,0
20240213,190700,7918671700,28450,28450,28450,28450,0
20240213,190600,7918671700,28450,28450,28450,28450,0
20240213,190500,7918671700,28450,28450,28450,28450,0
20240213,190400,7918671700,28450,28450,28450,28450,0
20240213,190300,7918671700,28450,28450,28450,28450,0
20240213,190200,7918671700,28450,28450,28450,28450,0
20240213,190100,7918671700,28450,28450,28450,28450,0
20240213,190000,7918671700,28450,28450,28450,28450,0
20240213,185900,7918671700,28450,28450,28450,28450,0
20240213,185800,7918671700,28450,28450,28450,28450,0
20240213,185700,7918671700,28450,28450,28450,28450,0
20240213,185600,7918671700,28450,28450,28450,28450,0
20240213,185500,7918671700,28450,28450,28450,28450,0
20240213,185400,7918671700,28450,28450,28450,28450,0
20240213,185300,7918671700,28450,28450,28450,28450,0
20240213,185200,7918671700,28450,28450,28450,28450,0
20240213,185100,7918671700,28450,28450,28450,28450,0
20240213,185000,7918671700,28450,28450,28450,28450,0
20240213,184900,7918671700,28450,28450,28450,28450,0
20240213,184800,7918671700,28450,28450,28450,28450,0
20240213,184700,7918671700,28450,28450,28450,28450,0
20240213,184600,7918671700,28450,28450,28450,28450,0
20240213,184500,7918671700,28450,28450,28450,28450,0
20240213,184400,7918671700,28450,28450,28450,28450,0
20240213,184300,7918671700,28450,28450,28450,28450,0
20240213,184200,7918671700,28450,28450,28450,28450,3240
20240213,184100,7918671700,28450,28450,28450,28450,0
20240213,184000,7918671700,28450,28450,28450,28450,0
20240213,183900,7918671700,28450,28450,28450,28450,0
20240213,183800,7918671700,28450,28450,28450,28450,0
20240213,183700,7918671700,28450,28450,28450,28450,0
20240213,183600,7918671700,28450,28450,28450,28450,0
20240213,183500,7918671700,28450,28450,28450,28450,0
20240213,183400,7918671700,28450,28450,28450,28450,0
20240213,183300,7918671700,28450,28450,28450,28450,0
20240213,183200,7918671700,28450,28450,28450,28450,0
20240213,183100,7918671700,28450,28450,28450,28450,0
20240213,183000,7918671700,28450,28450,28450,28450,0
20240213,182900,7918671700,28450,28450,28450,28450,0
20240213,182800,7918671700,28450,28450,28450,28450,0
20240213,182700,7918671700,28450,28450,28450,28450,0
20240213,182600,7918671700,28450,28450,28450,28450,0
20240213,182500,7918671700,28450,28450,28450,28450,0
20240213,182400,7918671700,28450,28450,28450,28450,0
20240213,182300,7918671700,28450,28450,28450,28450,0
20240213,182200,7918671700,28450,28450,28450,28450,0
20240213,182100,7918671700,28450,28450,28450,28450,0
20240213,182000,7918671700,28450,28450,28450,28450,0
20240213,181900,7918671700,28450,28450,28450,28450,0
20240213,181800,7918671700,28450,28450,28450,28450,0
20240213,181700,7918671700,28450,28450,28450,28450,0
20240213,181600,7918671700,28450,28450,28450,28450,0
20240213,181500,7918671700,28450,28450,28450,28450,0
20240213,181400,7918671700,28450,28450,28450,28450,0
20240213,181300,7918671700,28450,28450,28450,28450,0
20240213,181200,7918671700,28450,28450,28450,28450,3240
20240213,181100,7918671700,28450,28450,28450,28450,0
20240213,181000,7918671700,28450,28450,28450,28450,0
20240213,180900,7918671700,28450,28450,28450,28450,0
20240213,180800,7918671700,28450,28450,28450,28450,0
20240213,180700,7918671700,28450,28450,28450,28450,0
20240213,180600,7918671700,28450,28450,28450,28450,0
20240213,180500,7918671700,28450,28450,28450,28450,0
20240213,180400,7918671700,28450,28450,28450,28450,0
20240213,180300,7918671700,28450,28450,28450,28450,0
20240213,180200,7918671700,28450,28450,28450,28450,0
20240213,180100,7918671700,28450,28450,28450,28450,0
20240213,180000,7918671700,28450,28450,28450,28450,0
20240213,175900,7918671700,28450,28450,28450,28450,0
20240213,175800,7918671700,28450,28450,28450,28450,0
20240213,175700,7918671700,28450,28450,28450,28450,0
20240213,175600,7918671700,28450,28450,28450,28450,0
20240213,175500,7918671700,28450,28450,28450,28450,0
20240213,175400,7918671700,28450,28450,28450,28450,0
20240213,175300,7918671700,28450,28450,28450,28450,0
20240213,175200,7918671700,28450,28450,28450,28450,0
20240213,175100,7918671700,28450,28450,28450,28450,0
20240213,175000,7918671700,28450,28450,28450,28450,0
20240213,174900,7918671700,28450,28450,28450,28450,0
20240213,174800,7918671700,28450,28450,28450,28450,0
20240213,174700,7918671700,28450,28450,28450,28450,0
20240213,174600,7918671700,28450,28450,28450,28450,0
20240213,174500,7918671700,28450,28450,28450,28450,0
20240213,174400,7918671700,28450,28450,28450,28450,0
20240213,174300,7918671700,28450,28450,28450,28450,0
20240213,174200,7918671700,28450,28450,28450,28450,3240
20240213,174100,7918671700,28450,28450,28450,28450,0
20240213,174000,7918671700,28450,28450,28450,28450,0
20240213,173900,7918671700,28450,28450,28450,28450,0
20240213,173800,7918671700,28450,28450,28450,28450,0
20240213,173700,7918671700,28450,28450,28450,28450,0
20240213,173600,7918671700,28450,28450,28450,28450,0
20240213,173500,7918671700,28450,28450,28450,28450,0
20240213,173400,7918671700,28450,28450,28450,28450,0
20240213,173300,7918671700,28450,28450,28450,28450,0
20240213,173200,7918671700,28450,28450,28450,28450,0
20240213,173100,7918671700,28450,28450,28450,28450,0
20240213,173000,7918671700,28450,28450,28450,28450,0
20240213,172900,7918671700,28450,28450,28450,28450,0
20240213,172800,7918671700,28450,28450,28450,28450,0
20240213,172700,7918671700,28450,28450,28450,28450,0
20240213,172600,7918671700,28450,28450,28450,28450,0
20240213,172500,7918671700,28450,28450,28450,28450,0
20240213,172400,7918671700,28450,28450,28450,28450,0
20240213,172300,7918671700,28450,28450,28450,28450,0
20240213,172200,7918671700,28450,28450,28450,28450,0
20240213,172100,7918671700,28450,28450,28450,28450,0
20240213,172000,7918671700,28450,28450,28450,28450,0
20240213,171900,7918671700,28450,28450,28450,28450,0
20240213,171800,7918671700,28450,28450,28450,28450,0
20240213,171700,7918671700,28450,28450,28450,28450,0
20240213,171600,7918671700,28450,28450,28450,28450,0
20240213,171500,7918671700,28450,28450,28450,28450,0
20240213,171400,7918671700,28450,28450,28450,28450,0
20240213,171300,7918671700,28450,28450,28450,28450,0
20240213,171200,7918671700,28450,28450,28450,28450,3240
20240213,171100,7918671700,28450,28450,28450,28450,0
20240213,171000,7918671700,28450,28450,28450,28450,0
20240213,170900,7918671700,28450,28450,28450,28450,0
20240213,170800,7918671700,28450,28450,28450,28450,0
20240213,170700,7918671700,28450,28450,28450,28450,0
20240213,170600,7918671700,28450,28450,28450,28450,0
20240213,170500,7918671700,28450,28450,28450,28450,0
20240213,170400,7918671700,28450,28450,28450,28450,0
20240213,170300,7918671700,28450,28450,28450,28450,0
20240213,170200,7918671700,28450,28450,28450,28450,0
20240213,170100,7918671700,28450,28450,28450,28450,0
20240213,170000,7918671700,28450,28450,28450,28450,0
20240213,165900,7918671700,28450,28450,28450,28450,0
20240213,165800,7918671700,28450,28450,28450,28450,0
20240213,165700,7918671700,28450,28450,28450,28450,0
20240213,165600,7918671700,28450,28450,28450,28450,0
20240213,165500,7918671700,28450,28450,28450,28450,0
20240213,165400,7918671700,28450,28450,28450,28450,0
20240213,165300,7918671700,28450,28450,28450,28450,0
20240213,165200,7918671700,28450,28450,28450,28450,0
20240213,165100,7918671700,28450,28450,28450,28450,0
20240213,165000,7918671700,28450,28450,28450,28450,0
20240213,164900,7918671700,28450,28450,28450,28450,0
20240213,164800,7918671700,28450,28450,28450,28450,0
20240213,164700,7918671700,28450,28450,28450,28450,0
20240213,164600,7918671700,28450,28450,28450,28450,0
20240213,164500,7918671700,28450,28450,28450,28450,0
20240213,164400,7918671700,28450,28450,28450,28450,0
20240213,164300,7918671700,28450,28450,28450,28450,0
20240213,164200,7918671700,28450,28450,28450,28450,3240
20240213,164100,7918671700,28450,28450,28450,28450,0
20240213,164000,7918671700,28450,28450,28450,28450,0
20240213,163900,7918671700,28450,28450,28450,28450,0
20240213,163800,7918671700,28450,28450,28450,28450,0
20240213,163700,7918671700,28450,28450,28450,28450,0
20240213,163600,7918671700,28450,28450,28450,28450,0
20240213,163500,7918671700,28450,28450,28450,28450,0
20240213,163400,7918671700,28450,28450,28450,28450,0
20240213,163300,7918671700,28450,28450,28450,28450,0
20240213,163200,7918671700,28450,28450,28450,28450,0
20240213,163100,7918671700,28450,28450,28450,28450,0
20240213,163000,7918671700,28450,28450,28450,28450,0
20240213,162900,7918671700,28450,28450,28450,28450,0
20240213,162800,7918671700,28450,28450,28450,28450,0
20240213,162700,7918671700,28450,28450,28450,28450,0
20240213,162600,7918671700,28450,28450,28450,28450,0
20240213,162500,7918671700,28450,28450,28450,28450,0
20240213,162400,7918671700,28450,28450,28450,28450,0
20240213,162300,7918671700,28450,28450,28450,28450,0
20240213,162200,7918671700,28450,28450,28450,28450,0
20240213,162100,7918671700,28450,28450,28450,28450,0
20240213,162000,7918671700,28450,28450,28450,28450,0
20240213,161900,7918671700,28450,28450,28450,28450,0
20240213,161800,7918671700,28450,28450,28450,28450,0
20240213,161700,7918671700,28450,28450,28450,28450,0
20240213,161600,7918671700,28450,28450,28450,28450,0
20240213,161500,7918671700,28450,28450,28450,28450,0
20240213,161400,7918671700,28450,28450,28450,28450,0
20240213,161300,7918671700,28450,28450,28450,28450,0
20240213,161200,7918671700,28450,28450,28450,28450,3240
20240213,161100,7918671700,28450,28450,28450,28450,0
20240213,161000,7918671700,28450,28450,28450,28450,0
20240213,160900,7918671700,28450,28450,28450,28450,0
20240213,160800,7918671700,28450,28450,28450,28450,0
20240213,160700,7918671700,28450,28450,28450,28450,0
20240213,160600,7918671700,28450,28450,28450,28450,0
20240213,160500,7918671700,28450,28450,28450,28450,0
20240213,160400,7918671700,28450,28450,28450,28450,0
20240213,160300,7918671700,28450,28450,28450,28450,0
20240213,160200,7918671700,28450,28450,28450,28450,0
20240213,160100,7918671700,28450,28450,28450,28450,0
20240213,160000,7918671700,28450,28450,28450,28450,0
20240213,155900,7918671700,28450,28450,28450,28450,0
20240213,155800,7918671700,28450,28450,28450,28450,0
20240213,155700,7918671700,28450,28450,28450,28450,0
20240213,155600,7918671700,28450,28450,28450,28450,0
20240213,155500,7918671700,28450,28450,28450,28450,0
20240213,155400,7918671700,28450,28450,28450,28450,0
20240213,155300,7918671700,28450,28450,28450,28450,0
20240213,155200,7918671700,28450,28450,28450,28450,0
20240213,155100,7918671700,28450,28450,28450,28450,0
20240213,155000,7918671700,28450,28450,28450,28450,0
20240213,154900,7918671700,28450,28450,28450,28450,0
20240213,154800,7918671700,28450,28450,28450,28450,0
20240213,154700,7918671700,28450,28450,28450,28450,0
20240213,154600,7918671700,28450,28450,28450,28450,0
20240213,154500,7918671700,28450,28450,28450,28450,0
20240213,154400,7918671700,28450,28450,28450,28450,0
20240213,154300,7918671700,28450,28450,28450,28450,0
20240213,154200,7918671700,28450,28450,28450,28450,3240
20240213,154100,7918671700,28450,28450,28450,28450,0
20240213,154000,7918671700,28450,28450,28450,28450,0
20240213,153900,7918671700,28450,28450,28450,28450,0
20240213,153800,7918671700,28450,28450,28450,28450,0
20240213,153700,7918671700,28450,28450,28450,28450,0
20240213,153600,7918671700,28450,28450,28450,28450,0
20240213,153500,7918671700,28450,28450,28450,28450,0
20240213,153400,7918671700,28450,28450,28450,28450,0
20240213,153300,7918671700,28450,28450,28450,28450,0
20240213,153200,7918671700,28450,28450,28450,28450,0
20240213,153100,7918671700,28450,28450,28450,28450,0
20240213,153000,7918671700,28450,28450,28450,28450,3240
20240213,152900,7826493700,28450,28450,28450,28450,0
20240213,152800,7826493700,28450,28450,28450,28450,0
20240213,152700,7826493700,28450,28450,28450,28450,0
20240213,152600,7826493700,28450,28450,28450,28450,0
20240213,152500,7826493700,28450,28450,28450,28450,0
20240213,152400,7826493700,28450,28450,28450,28450,0
20240213,152300,7826493700,28450,28450,28450,28450,0
20240213,152200,7826493700,28450,28450,28450,28450,0
20240213,152100,7826493700,28450,28450,28450,28450,0
20240213,152000,7826493700,28450,28450,28450,28450,0
20240213,151900,7826493700,28450,28450,28450,28400,1222
20240213,151800,7791757300,28400,28400,28450,28400,286
20240213,151700,7783629800,28400,28400,28450,28400,797
20240213,151600,7760969750,28400,28400,28450,28350,2126
20240213,151500,7700585750,28400,28350,28400,28350,98
20240213,151400,7697802700,28350,28350,28400,28350,63
20240213,151300,7696016550,28350,28350,28350,28350,73
20240213,151200,7693947000,28350,28350,28400,28350,107
20240213,151100,7690913500,28350,28400,28400,28350,1754
20240213,151000,7641122300,28450,28400,28450,28400,573
20240213,150900,7624840550,28450,28500,28550,28450,964
20240213,150800,7597408750,28500,28450,28550,28450,764
20240213,150700,7575658700,28450,28350,28450,28350,418
20240213,150600,7563787200,28350,28350,28400,28350,539
20240213,150500,7548480950,28400,28400,28400,28350,450
20240213,150400,7535720800,28350,28350,28350,28350,501
20240213,150300,7521517450,28350,28350,28350,28350,191
20240213,150200,7516102600,28350,28350,28400,28350,235
20240213,150100,7509438450,28350,28400,28400,28350,368
20240213,150000,7498992800,28400,28400,28450,28350,1395
20240213,145900,7459372900,28400,28400,28400,28400,597
20240213,145800,7442418100,28400,28450,28450,28400,212
20240213,145700,7436395900,28400,28450,28450,28400,87
20240213,145600,7433923300,28400,28400,28450,28400,103
20240213,145500,7430996950,28400,28400,28450,28400,40
20240213,145400,7429859800,28400,28400,28450,28350,241
20240213,145300,7423014150,28450,28400,28450,28350,1103
20240213,145200,7391687350,28450,28450,28450,28400,129
20240213,145100,7388021500,28400,28450,28450,28400,116
20240213,145000,7384723850,28400,28400,28450,28400,245
20240213,144900,7377756000,28400,28400,28450,28400,117
20240213,144800,7374431600,28400,28400,28450,28400,827
20240213,144700,7350905950,28400,28450,28450,28400,240
20240213,144600,7344087450,28400,28450,28500,28400,914
20240213,144500,7318084300,28450,28450,28500,28450,420
20240213,144400,7306133600,28450,28450,28500,28450,208
20240213,144300,7300214900,28450,28450,28500,28450,113
20240213,144200,7296998950,28500,28450,28500,28450,160
20240213,144100,7292445800,28500,28450,28500,28450,194
20240213,144000,7286924250,28450,28500,28500,28450,99
20240213,143900,7284106550,28450,28500,28500,28450,89
20240213,143800,7281570350,28450,28500,28500,28450,1007
20240213,143700,7252870900,28550,28500,28550,28500,71
20240213,143600,7250844200,28500,28550,28550,28500,56
20240213,143500,7249245950,28550,28500,28550,28500,62
20240213,143400,7247476350,28500,28550,28550,28500,28
20240213,143300,7246677150,28500,28550,28550,28500,266
20240213,143200,7239085200,28550,28550,28600,28550,287
20240213,143100,7230890200,28600,28600,28600,28550,173
20240213,143000,7225942600,28550,28600,28650,28550,298
20240213,142900,7217418900,28650,28550,28650,28550,135
20240213,142800,7213558000,28650,28600,28650,28600,1788
20240213,142700,7162364100,28650,28550,28650,28550,453
20240213,142600,7149395800,28550,28650,28650,28550,635
20240213,142500,7131234400,28600,28600,28600,28550,344
20240213,142400,7121402150,28600,28600,28600,28550,1364
20240213,142300,7082392250,28600,28550,28600,28550,219
20240213,142200,7076129250,28550,28550,28600,28550,984
20240213,142100,7048034200,28600,28550,28600,28550,241
20240213,142000,7041142000,28550,28600,28600,28550,267
20240213,141900,7033506350,28550,28550,28750,28550,5577
20240213,141800,6873433650,28500,28500,28600,28500,105
20240213,141700,6870434650,28550,28550,28550,28500,382
20240213,141600,6859529700,28550,28550,28550,28500,37
20240213,141500,6858473550,28500,28600,28600,28500,120
20240213,141400,6855045900,28600,28650,28650,28500,1231
20240213,141300,6819904800,28600,28400,28700,28400,10425
20240213,141200,6521152650,28450,28450,28450,28400,735
20240213,141100,6500247650,28450,28400,28450,28400,175
20240213,141000,6495275650,28450,28450,28450,28400,95
20240213,140900,6492573150,28450,28450,28450,28400,35
20240213,140800,6491577500,28450,28450,28450,28400,143
20240213,140700,6487509450,28450,28450,28450,28400,48
20240213,140600,6486144200,28400,28450,28450,28400,136
20240213,140500,6482280000,28400,28450,28450,28400,90
20240213,140400,6479723200,28450,28450,28500,28450,1240
20240213,140300,6444419950,28450,28450,28500,28450,105
20240213,140200,6441427700,28450,28450,28450,28450,9
20240213,140100,6441171650,28450,28450,28500,28450,285
20240213,140000,6433063350,28450,28450,28450,28450,3
20240213,135900,6432978000,28450,28450,28450,28450,78
20240213,135800,6430758900,28450,28450,28500,28450,14
20240213,135700,6430360050,28500,28450,28500,28450,104
20240213,135600,6427396250,28450,28450,28450,28450,312
20240213,135500,6418519850,28450,28400,28450,28400,27
20240213,135400,6417752150,28450,28400,28450,28400,443
20240213,135300,6405148950,28450,28450,28450,28450,23
20240213,135200,6404494600,28400,28450,28450,28400,811
20240213,135100,6381421900,28500,28450,28500,28450,102
20240213,135000,6378514950,28450,28500,28500,28450,66
20240213,134900,6376634250,28500,28500,28550,28500,1944
20240213,134800,6321163750,28550,28500,28550,28500,47
20240213,134700,6319822250,28500,28500,28500,28500,10
20240213,134600,6319537250,28550,28550,28550,28500,390
20240213,134500,6308402800,28500,28550,28550,28500,120
20240213,134400,6304982150,28550,28500,28550,28500,784
20240213,134300,6282628850,28500,28450,28500,28450,155
20240213,134200,6278216450,28500,28550,28550,28500,942
20240213,134100,6251334450,28550,28450,28600,28450,3009
20240213,134000,6165355950,28450,28450,28500,28450,116
20240213,133900,6162054700,28500,28500,28500,28450,839
20240213,133800,6138143400,28500,28500,28500,28450,183
20240213,133700,6132927950,28500,28500,28550,28500,217
20240213,133600,6126738450,28500,28400,28550,28400,1795
20240213,133500,6075569150,28400,28450,28450,28400,17
20240213,133400,6075085600,28450,28400,28450,28400,755
20240213,133300,6053606050,28400,28400,28450,28400,530
20240213,133200,6038528750,28400,28450,28450,28400,33
20240213,133100,6037590050,28450,28400,28450,28400,125
20240213,133000,6034040000,28400,28450,28450,28400,6
20240213,132900,6033869500,28400,28450,28450,28400,156
20240213,132800,6029438100,28400,28400,28450,28400,220
20240213,132700,6023187900,28400,28400,28450,28400,25
20240213,132600,6022476900,28400,28400,28400,28350,1606
20240213,132500,5976866900,28400,28400,28400,28350,102
20240213,132400,5973974750,28350,28350,28350,28300,747
20240213,132300,5952797500,28350,28300,28350,28300,2
20240213,132200,5952740850,28300,28350,28350,28300,687
20240213,132100,5933264750,28350,28300,28350,28300,1070
20240213,132000,5902930500,28300,28350,28350,28300,1148
20240213,131900,5870384850,28350,28350,28400,28350,255
20240213,131800,5863155500,28350,28400,28400,28350,69
20240213,131700,5861196200,28400,28400,28400,28350,82
20240213,131600,5858867650,28350,28350,28350,28300,1288
20240213,131500,5822353100,28300,28300,28300,28300,130
20240213,131400,5818674100,28300,28300,28350,28300,153
20240213,131300,5814343200,28350,28300,28350,28300,506
20240213,131200,5800002700,28300,28300,28350,28300,139
20240213,131100,5796068950,28300,28350,28350,28300,1470
20240213,131000,5754395450,28350,28350,28400,28350,259
20240213,130900,5747048400,28350,28350,28400,28350,19
20240213,130800,5746509050,28350,28350,28400,28350,42
20240213,130700,5745318050,28350,28400,28400,28350,89
20240213,130600,5742792500,28400,28350,28400,28350,102
20240213,130500,5739898300,28400,28350,28400,28350,371
20240213,130400,5729379150,28350,28400,28400,28350,14
20240213,130300,5728981650,28350,28400,28400,28350,168
20240213,130200,5724218600,28350,28350,28400,28350,16
20240213,130100,5723764500,28350,28350,28400,28350,73
20240213,130000,5721694800,28350,28350,28350,28350,195
20240213,125900,5716166550,28350,28350,28350,28350,1541
20240213,125800,5672479200,28350,28400,28400,28350,3385
20240213,125700,5576346800,28400,28450,28450,28400,260
20240213,125600,5568961650,28400,28400,28450,28400,99
20240213,125500,5566148550,28450,28450,28450,28450,2105
20240213,125400,5506261300,28500,28450,28500,28450,319
20240213,125300,5497184900,28450,28450,28500,28450,89
20240213,125200,5494650150,28500,28500,28500,28450,166
20240213,125100,5489921000,28500,28500,28500,28500,3
20240213,125000,5489835500,28450,28500,28500,28450,4
20240213,124900,5489721600,28500,28450,28500,28450,5
20240213,124800,5489579250,28450,28500,28500,28450,52
20240213,124700,5488097400,28450,28450,28500,28450,200
20240213,124600,5482405400,28450,28450,28450,28450,2
20240213,124500,5482348500,28450,28500,28500,28450,245
20240213,124400,5475376750,28450,28500,28500,28450,5
20240213,124300,5475234450,28500,28500,28500,28450,477
20240213,124200,5461640100,28450,28450,28500,28450,84
20240213,124100,5459248350,28500,28500,28500,28500,112
20240213,124000,5456056350,28450,28450,28500,28450,75
20240213,123900,5453922550,28500,28450,28500,28450,141
20240213,123800,5449905900,28450,28500,28500,28450,219
20240213,123700,5443674750,28450,28500,28500,28450,523
20240213,123600,5428769350,28500,28500,28500,28500,509
20240213,123500,5414262850,28500,28500,28500,28450,390
20240213,123400,5403147950,28500,28450,28500,28450,2293
20240213,123300,5337864050,28450,28450,28450,28400,603
20240213,123200,5320710500,28450,28400,28450,28400,142
20240213,123100,5316672650,28400,28400,28450,28400,284
20240213,123000,5308595000,28400,28450,28450,28400,212
20240213,122900,5302574100,28400,28400,28400,28400,209
20240213,122800,5296638500,28400,28400,28400,28400,77
20240213,122700,5294451700,28450,28400,28450,28400,383
20240213,122600,5283569450,28400,28400,28450,28400,104
20240213,122500,5280615800,28400,28400,28400,28400,109
20240213,122400,5277520200,28400,28450,28450,28400,67
20240213,122300,5275615550,28400,28450,28450,28400,247
20240213,122200,5268598850,28400,28450,28450,28400,1375
20240213,122100,5229481950,28450,28450,28500,28450,58
20240213,122000,5227831800,28450,28450,28450,28450,515
20240213,121900,5213180050,28450,28500,28500,28450,37
20240213,121800,5212126900,28500,28500,28500,28450,6
20240213,121700,5211956100,28500,28450,28500,28450,361
20240213,121600,5201684850,28450,28450,28450,28450,41
20240213,121500,5200518400,28500,28500,28500,28500,756
20240213,121400,5178972400,28500,28450,28500,28450,121
20240213,121300,5175524900,28450,28450,28450,28450,84
20240213,121200,5173135100,28450,28450,28450,28450,35
20240213,121100,5172139350,28450,28450,28450,28450,271
20240213,121000,5164429400,28450,28500,28500,28450,1434
20240213,120900,5123573050,28500,28500,28500,28500,220
20240213,120800,5117303050,28550,28550,28550,28550,2
20240213,120700,5117245950,28550,28550,28550,28550,70
20240213,120600,5115247450,28550,28550,28550,28500,111
20240213,120500,5112078500,28550,28550,28550,28550,113
20240213,120400,5108852350,28550,28550,28550,28550,28
20240213,120300,5108052950,28550,28500,28550,28500,61
20240213,120200,5106312450,28550,28550,28550,28550,215
20240213,120100,5100174200,28550,28550,28550,28500,28
20240213,120000,5099375050,28500,28550,28550,28500,596
20240213,115900,5082359950,28500,28550,28550,28500,156
20240213,115800,5077912550,28550,28550,28550,28500,395
20240213,115700,5066636600,28550,28550,28550,28500,152
20240213,115600,5062298100,28550,28500,28550,28500,46
20240213,115500,5060985450,28500,28500,28550,28500,366
20240213,115400,5050540800,28550,28550,28550,28500,74
20240213,115300,5048428150,28550,28550,28550,28500,142
20240213,115200,5044374300,28500,28550,28550,28500,290
20240213,115100,5036105100,28500,28500,28550,28500,190
20240213,115000,5030681250,28500,28550,28550,28500,66
20240213,114900,5028797200,28550,28550,28550,28500,187
20240213,114800,5023463500,28500,28500,28550,28500,348
20240213,114700,5013544850,28500,28500,28500,28450,204
20240213,114600,5007731300,28450,28500,28500,28450,74
20240213,114500,5005622350,28500,28450,28500,28450,95
20240213,114400,5002914950,28500,28500,28500,28500,88
20240213,114300,5000406950,28500,28500,28500,28450,650
20240213,114200,4981884500,28500,28500,28500,28450,204
20240213,114100,4976074300,28450,28500,28500,28450,26
20240213,114000,4975333400,28500,28450,28500,28450,151
20240213,113900,4971033850,28450,28500,28500,28450,184
20240213,113800,4965794250,28500,28500,28500,28500,125
20240213,113700,4962231750,28500,28500,28500,28450,163
20240213,113600,4957587550,28450,28500,28500,28450,93
20240213,113500,4954937600,28500,28500,28500,28450,230
20240213,113400,4948392400,28500,28500,28550,28450,1726
20240213,113300,4899207000,28550,28550,28550,28500,106
20240213,113200,4896181200,28550,28550,28550,28500,47
20240213,113100,4894839400,28550,28550,28600,28500,391
20240213,113000,4883677200,28500,28600,28600,28500,411
20240213,112900,4871935700,28550,28550,28600,28550,300
20240213,112800,4863365850,28550,28550,28550,28500,761
20240213,112700,4841639350,28550,28500,28550,28500,174
20240213,112600,4836671800,28550,28550,28550,28500,177
20240213,112500,4831621100,28550,28500,28550,28500,190
20240213,112400,4826196800,28550,28600,28600,28550,1466
20240213,112300,4784342400,28600,28600,28600,28550,154
20240213,112200,4779938300,28600,28600,28600,28550,1305
20240213,112100,4742615350,28600,28600,28600,28550,181
20240213,112000,4737438800,28600,28600,28600,28550,344
20240213,111900,4727600600,28600,28600,28600,28550,124
20240213,111800,4724054300,28600,28600,28600,28550,520
20240213,111700,4709182350,28600,28600,28600,28600,482
20240213,111600,4695397150,28600,28600,28600,28550,78
20240213,111500,4693166550,28600,28600,28600,28600,232
20240213,111400,4686531350,28600,28600,28600,28550,171
20240213,111300,4681640800,28600,28600,28600,28550,88
20240213,111200,4679124150,28550,28600,28600,28550,279
20240213,111100,4671146400,28600,28600,28650,28600,308
20240213,111000,4662334000,28600,28600,28650,28600,136
20240213,110900,4658441200,28650,28550,28650,28550,1152
20240213,110800,4625499150,28550,28600,28600,28550,383
20240213,110700,4614547900,28600,28600,28600,28600,317
20240213,110600,4605481700,28600,28550,28600,28550,1017
20240213,110500,4576422000,28550,28550,28650,28550,927
20240213,110400,4549927600,28600,28650,28650,28550,6380
20240213,110300,4367719700,28650,28700,28700,28600,1838
20240213,110200,4315059400,28700,28700,28700,28700,380
20240213,110100,4304153400,28700,28650,28700,28600,1397
20240213,110000,4264132050,28650,28600,28650,28600,1361
20240213,105900,4225152800,28600,28600,28600,28600,2136
20240213,105800,4164063200,28650,28650,28650,28600,1174
20240213,105700,4130469850,28650,28600,28650,28600,739
20240213,105600,4109319350,28650,28600,28650,28550,262
20240213,105500,4101819600,28600,28600,28600,28550,430
20240213,105400,4089522050,28600,28750,28750,28600,937
20240213,105300,4062669000,28750,28600,28800,28600,7021
20240213,105200,3861120050,28600,28550,28600,28500,3406
20240213,105100,3763786150,28550,28500,28550,28500,789
20240213,105000,3741293850,28500,28450,28500,28450,1619
20240213,104900,3695153050,28450,28400,28500,28400,3495
20240213,104800,3595752050,28450,28400,28450,28400,3099
20240213,104700,3507732300,28350,28300,28350,28300,3077
20240213,104600,3420519000,28300,28300,28300,28300,227
20240213,104500,3414094900,28300,28300,28300,28250,311
20240213,104400,3405294600,28300,28250,28350,28250,702
20240213,104300,3385425750,28300,28300,28300,28250,143
20240213,104200,3381379500,28300,28350,28350,28300,825
20240213,104100,3358023950,28350,28350,28400,28350,1159
20240213,104000,3325163750,28350,28300,28350,28300,382
20240213,103900,3314343550,28350,28350,28350,28300,355
20240213,103800,3304279800,28350,28350,28350,28300,372
20240213,103700,3293748500,28300,28350,28350,28300,104
20240213,103600,3290802350,28300,28300,28350,28300,137
20240213,103500,3286919650,28300,28300,28300,28250,1126
20240213,103400,3255054550,28300,28300,28300,28250,153
20240213,103300,3250727100,28250,28300,28350,28250,1118
20240213,103200,3219108700,28300,28350,28400,28300,2169
20240213,103100,3157603800,28300,28300,28350,28300,33
20240213,103000,3156669400,28350,28250,28350,28250,1749
20240213,102900,3107152050,28300,28200,28300,28150,2140
20240213,102800,3046695300,28200,28200,28200,28200,899
20240213,102700,3021343500,28150,28200,28250,28150,1704
20240213,102600,2973290900,28200,28200,28200,28200,873
20240213,102500,2948672300,28200,28250,28250,28200,558
20240213,102400,2932917900,28250,28200,28250,28200,544
20240213,102300,2917566850,28250,28250,28250,28200,498
20240213,102200,2903512200,28250,28250,28250,28200,71
20240213,102100,2901507300,28250,28250,28250,28200,61
20240213,102000,2899786650,28250,28200,28250,28200,315
20240213,101900,2890888950,28250,28250,28300,28250,818
20240213,101800,2867780400,28250,28200,28250,28200,328
20240213,101700,2858515100,28200,28200,28250,28200,1231
20240213,101600,2823793300,28250,28200,28250,28200,2185
20240213,101500,2762068750,28250,28200,28250,28150,344
20240213,101400,2752366100,28200,28200,28200,28150,2155
20240213,101300,2691599100,28200,28100,28250,28100,10907
20240213,101200,2384305450,28050,28050,28050,28050,195
20240213,101100,2378835700,28050,28000,28100,28000,611
20240213,101000,2361692200,28000,28050,28050,28000,395
20240213,100900,2350614600,28050,28100,28100,28050,159
20240213,100800,2346153250,28050,28050,28050,28050,406
20240213,100700,2334764950,28050,28050,28050,28000,564
20240213,100600,2318949050,28000,28050,28050,28000,90
20240213,100500,2316425900,28000,28050,28050,28000,2738
20240213,100400,2239641650,28000,28000,28050,28000,1043
20240213,100300,2210427650,28000,28000,28050,28000,552
20240213,100200,2194971500,28050,28100,28100,28000,2056
20240213,100100,2137303150,28050,28050,28100,28050,65
20240213,100000,2135479800,28050,28100,28100,28050,288
20240213,095900,2127401200,28100,28100,28100,28050,216
20240213,095800,2121332150,28050,28000,28050,28000,1763
20240213,095700,2071881050,28050,28000,28050,28000,223
20240213,095600,2065631750,28000,28050,28050,28000,3333
20240213,095500,1972194350,28000,28150,28150,28000,6150
20240213,095400,1799597250,28150,28100,28150,28100,540
20240213,095300,1784397400,28100,28100,28150,28100,182
20240213,095200,1779282050,28100,28150,28150,28100,1325
20240213,095100,1741996750,28100,28150,28150,28100,327
20240213,095000,1732791800,28150,28100,28150,28100,801
20240213,094900,1710275800,28100,28100,28100,28050,47
20240213,094800,1708955750,28100,28050,28100,28000,2651
20240213,094700,1634617950,28050,28150,28150,28050,1127
20240213,094600,1602946300,28100,28100,28150,28100,1741
20240213,094500,1553983950,28050,28100,28100,28050,65
20240213,094400,1552157550,28100,28100,28150,28050,1582
20240213,094300,1507726500,28100,28150,28150,28100,199
20240213,094200,1502129950,28150,28150,28150,28100,19
20240213,094100,1501595350,28150,28100,28150,28100,1303
20240213,094000,1464918700,28150,28100,28150,28100,20
20240213,093900,1464355800,28150,28150,28150,28100,781
20240213,093800,1442381300,28150,28150,28150,28100,400
20240213,093700,1431121350,28150,28050,28150,28050,2735
20240213,093600,1354246300,28100,28100,28100,28050,173
20240213,093500,1349389800,28050,28000,28050,28000,1146
20240213,093400,1317277200,28000,28000,28050,27950,203
20240213,093300,1311593550,28000,27950,28000,27950,763
20240213,093200,1290233800,27950,27950,28000,27950,176
20240213,093100,1285313450,28000,27950,28000,27900,252
20240213,093000,1278266600,27900,27950,28000,27900,674
20240213,092900,1259428200,27950,27950,27950,27900,1866
20240213,092800,1207322850,27950,28050,28050,27950,4037
20240213,092700,1094295600,28050,28100,28100,28050,115
20240213,092600,1091068950,28100,28050,28100,28050,992
20240213,092500,1063242950,28050,28050,28050,28000,88
20240213,092400,1060774650,28000,28050,28050,28000,539
20240213,092300,1045656650,28000,28050,28050,28000,181
20240213,092200,1040581000,28000,28000,28050,28000,785
20240213,092100,1018597600,28000,28050,28050,28000,667
20240213,092000,999920300,28050,28100,28100,28000,1334
20240213,091900,962526950,28100,28050,28100,28050,1156
20240213,091800,930048400,28050,28100,28150,28050,1625
20240213,091700,884430600,28100,28100,28150,28050,526
20240213,091600,869650000,28100,28150,28150,28050,245
20240213,091500,862767050,28150,28150,28150,28100,582
20240213,091400,846404750,28150,28150,28150,28100,435
20240213,091300,834160400,28100,28100,28200,28100,313
20240213,091200,825361100,28100,28250,28300,28050,3676
20240213,091100,721825650,28200,28250,28300,28200,1899
20240213,091000,668202200,28250,28250,28250,28150,1031
20240213,090900,639111800,28250,28200,28250,28100,2493
20240213,090800,568964650,28200,28200,28250,28150,1566
20240213,090700,524797750,28200,28200,28200,28150,511
20240213,090600,510392100,28200,28300,28300,28100,2527
20240213,090500,439186500,28300,28250,28300,28200,1187
20240213,090400,405648000,28250,28250,28350,28250,7115
20240213,090300,204594300,28250,28300,28350,28200,1255
20240213,090200,169153200,28350,28300,28400,28250,3038
20240213,090100,83164000,28300,28250,28300,28200,869
20240213,090000,58610250,28250,28200,28300,28150,2077