stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185900,549478990,4090,4090,4090,4090,1293
20240220,185800,549478990,4090,4090,4090,4090,0
20240220,185700,549478990,4090,4090,4090,4090,0
20240220,185600,549478990,4090,4090,4090,4090,0
20240220,185500,549478990,4090,4090,4090,4090,0
20240220,185400,549478990,4090,4090,4090,4090,0
20240220,185300,549478990,4090,4090,4090,4090,0
20240220,185200,549478990,4090,4090,4090,4090,0
20240220,185100,549478990,4090,4090,4090,4090,0
20240220,185000,549478990,4090,4090,4090,4090,0
20240220,184900,549478990,4090,4090,4090,4090,0
20240220,184800,549478990,4090,4090,4090,4090,0
20240220,184700,549478990,4090,4090,4090,4090,0
20240220,184600,549478990,4090,4090,4090,4090,0
20240220,184500,549478990,4090,4090,4090,4090,0
20240220,184400,549478990,4090,4090,4090,4090,0
20240220,184300,549478990,4090,4090,4090,4090,0
20240220,184200,549478990,4090,4090,4090,4090,0
20240220,184100,549478990,4090,4090,4090,4090,0
20240220,184000,549478990,4090,4090,4090,4090,0
20240220,183900,549478990,4090,4090,4090,4090,0
20240220,183800,549478990,4090,4090,4090,4090,0
20240220,183700,549478990,4090,4090,4090,4090,0
20240220,183600,549478990,4090,4090,4090,4090,0
20240220,183500,549478990,4090,4090,4090,4090,0
20240220,183400,549478990,4090,4090,4090,4090,0
20240220,183300,549478990,4090,4090,4090,4090,0
20240220,183200,549478990,4090,4090,4090,4090,0
20240220,183100,549478990,4090,4090,4090,4090,0
20240220,183000,549478990,4090,4090,4090,4090,0
20240220,182900,549478990,4090,4090,4090,4090,1293
20240220,182800,549478990,4090,4090,4090,4090,0
20240220,182700,549478990,4090,4090,4090,4090,0
20240220,182600,549478990,4090,4090,4090,4090,0
20240220,182500,549478990,4090,4090,4090,4090,0
20240220,182400,549478990,4090,4090,4090,4090,0
20240220,182300,549478990,4090,4090,4090,4090,0
20240220,182200,549478990,4090,4090,4090,4090,0
20240220,182100,549478990,4090,4090,4090,4090,0
20240220,182000,549478990,4090,4090,4090,4090,0
20240220,181900,549478990,4090,4090,4090,4090,0
20240220,181800,549478990,4090,4090,4090,4090,0
20240220,181700,549478990,4090,4090,4090,4090,0
20240220,181600,549478990,4090,4090,4090,4090,0
20240220,181500,549478990,4090,4090,4090,4090,0
20240220,181400,549478990,4090,4090,4090,4090,0
20240220,181300,549478990,4090,4090,4090,4090,0
20240220,181200,549478990,4090,4090,4090,4090,0
20240220,181100,549478990,4090,4090,4090,4090,0
20240220,181000,549478990,4090,4090,4090,4090,0
20240220,180900,549478990,4090,4090,4090,4090,0
20240220,180800,549478990,4090,4090,4090,4090,0
20240220,180700,549478990,4090,4090,4090,4090,0
20240220,180600,549478990,4090,4090,4090,4090,0
20240220,180500,549478990,4090,4090,4090,4090,0
20240220,180400,549478990,4090,4090,4090,4090,0
20240220,180300,549478990,4090,4090,4090,4090,0
20240220,180200,549478990,4090,4090,4090,4090,0
20240220,180100,549478990,4090,4090,4090,4090,0
20240220,180000,549478990,4090,4090,4090,4090,0
20240220,175900,549478990,4090,4090,4090,4090,1293
20240220,175800,549478990,4090,4090,4090,4090,0
20240220,175700,549478990,4090,4090,4090,4090,0
20240220,175600,549478990,4090,4090,4090,4090,0
20240220,175500,549478990,4090,4090,4090,4090,0
20240220,175400,549478990,4090,4090,4090,4090,0
20240220,175300,549478990,4090,4090,4090,4090,0
20240220,175200,549478990,4090,4090,4090,4090,0
20240220,175100,549478990,4090,4090,4090,4090,0
20240220,175000,549478990,4090,4090,4090,4090,0
20240220,174900,549478990,4090,4090,4090,4090,0
20240220,174800,549478990,4090,4090,4090,4090,0
20240220,174700,549478990,4090,4090,4090,4090,0
20240220,174600,549478990,4090,4090,4090,4090,0
20240220,174500,549478990,4090,4090,4090,4090,0
20240220,174400,549478990,4090,4090,4090,4090,0
20240220,174300,549478990,4090,4090,4090,4090,0
20240220,174200,549478990,4090,4090,4090,4090,0
20240220,174100,549478990,4090,4090,4090,4090,0
20240220,174000,549478990,4090,4090,4090,4090,0
20240220,173900,549478990,4090,4090,4090,4090,0
20240220,173800,549478990,4090,4090,4090,4090,0
20240220,173700,549478990,4090,4090,4090,4090,0
20240220,173600,549478990,4090,4090,4090,4090,0
20240220,173500,549478990,4090,4090,4090,4090,0
20240220,173400,549478990,4090,4090,4090,4090,0
20240220,173300,549478990,4090,4090,4090,4090,0
20240220,173200,549478990,4090,4090,4090,4090,0
20240220,173100,549478990,4090,4090,4090,4090,0
20240220,173000,549478990,4090,4090,4090,4090,0
20240220,172900,549478990,4090,4090,4090,4090,1293
20240220,172800,549478990,4090,4090,4090,4090,0
20240220,172700,549478990,4090,4090,4090,4090,0
20240220,172600,549478990,4090,4090,4090,4090,0
20240220,172500,549478990,4090,4090,4090,4090,0
20240220,172400,549478990,4090,4090,4090,4090,0
20240220,172300,549478990,4090,4090,4090,4090,0
20240220,172200,549478990,4090,4090,4090,4090,0
20240220,172100,549478990,4090,4090,4090,4090,0
20240220,172000,549478990,4090,4090,4090,4090,0
20240220,171900,549478990,4090,4090,4090,4090,0
20240220,171800,549478990,4090,4090,4090,4090,0
20240220,171700,549478990,4090,4090,4090,4090,0
20240220,171600,549478990,4090,4090,4090,4090,0
20240220,171500,549478990,4090,4090,4090,4090,0
20240220,171400,549478990,4090,4090,4090,4090,0
20240220,171300,549478990,4090,4090,4090,4090,0
20240220,171200,549478990,4090,4090,4090,4090,0
20240220,171100,549478990,4090,4090,4090,4090,0
20240220,171000,549478990,4090,4090,4090,4090,0
20240220,170900,549478990,4090,4090,4090,4090,0
20240220,170800,549478990,4090,4090,4090,4090,0
20240220,170700,549478990,4090,4090,4090,4090,0
20240220,170600,549478990,4090,4090,4090,4090,0
20240220,170500,549478990,4090,4090,4090,4090,0
20240220,170400,549478990,4090,4090,4090,4090,0
20240220,170300,549478990,4090,4090,4090,4090,0
20240220,170200,549478990,4090,4090,4090,4090,0
20240220,170100,549478990,4090,4090,4090,4090,0
20240220,170000,549478990,4090,4090,4090,4090,0
20240220,165900,549478990,4090,4090,4090,4090,1293
20240220,165800,549478990,4090,4090,4090,4090,0
20240220,165700,549478990,4090,4090,4090,4090,0
20240220,165600,549478990,4090,4090,4090,4090,0
20240220,165500,549478990,4090,4090,4090,4090,0
20240220,165400,549478990,4090,4090,4090,4090,0
20240220,165300,549478990,4090,4090,4090,4090,0
20240220,165200,549478990,4090,4090,4090,4090,0
20240220,165100,549478990,4090,4090,4090,4090,0
20240220,165000,549478990,4090,4090,4090,4090,0
20240220,164900,549478990,4090,4090,4090,4090,0
20240220,164800,549478990,4090,4090,4090,4090,0
20240220,164700,549478990,4090,4090,4090,4090,0
20240220,164600,549478990,4090,4090,4090,4090,0
20240220,164500,549478990,4090,4090,4090,4090,0
20240220,164400,549478990,4090,4090,4090,4090,0
20240220,164300,549478990,4090,4090,4090,4090,0
20240220,164200,549478990,4090,4090,4090,4090,0
20240220,164100,549478990,4090,4090,4090,4090,0
20240220,164000,549478990,4090,4090,4090,4090,0
20240220,163900,549478990,4090,4090,4090,4090,0
20240220,163800,549478990,4090,4090,4090,4090,0
20240220,163700,549478990,4090,4090,4090,4090,0
20240220,163600,549478990,4090,4090,4090,4090,0
20240220,163500,549478990,4090,4090,4090,4090,0
20240220,163400,549478990,4090,4090,4090,4090,0
20240220,163300,549478990,4090,4090,4090,4090,0
20240220,163200,549478990,4090,4090,4090,4090,0
20240220,163100,549478990,4090,4090,4090,4090,0
20240220,163000,549478990,4090,4090,4090,4090,0
20240220,162900,549478990,4090,4090,4090,4090,1293
20240220,162800,549478990,4090,4090,4090,4090,0
20240220,162700,549478990,4090,4090,4090,4090,0
20240220,162600,549478990,4090,4090,4090,4090,0
20240220,162500,549478990,4090,4090,4090,4090,0
20240220,162400,549478990,4090,4090,4090,4090,0
20240220,162300,549478990,4090,4090,4090,4090,0
20240220,162200,549478990,4090,4090,4090,4090,0
20240220,162100,549478990,4090,4090,4090,4090,0
20240220,162000,549478990,4090,4090,4090,4090,0
20240220,161900,549478990,4090,4090,4090,4090,0
20240220,161800,549478990,4090,4090,4090,4090,0
20240220,161700,549478990,4090,4090,4090,4090,0
20240220,161600,549478990,4090,4090,4090,4090,0
20240220,161500,549478990,4090,4090,4090,4090,0
20240220,161400,549478990,4090,4090,4090,4090,0
20240220,161300,549478990,4090,4090,4090,4090,0
20240220,161200,549478990,4090,4090,4090,4090,0
20240220,161100,549478990,4090,4090,4090,4090,0
20240220,161000,549478990,4090,4090,4090,4090,0
20240220,160900,549478990,4090,4090,4090,4090,0
20240220,160800,549478990,4090,4090,4090,4090,0
20240220,160700,549478990,4090,4090,4090,4090,0
20240220,160600,549478990,4090,4090,4090,4090,0
20240220,160500,549478990,4090,4090,4090,4090,0
20240220,160400,549478990,4090,4090,4090,4090,0
20240220,160300,549478990,4090,4090,4090,4090,0
20240220,160200,549478990,4090,4090,4090,4090,0
20240220,160100,549478990,4090,4090,4090,4090,0
20240220,160000,549478990,4090,4090,4090,4090,0
20240220,155900,549478990,4090,4090,4090,4090,1293
20240220,155800,549478990,4090,4090,4090,4090,0
20240220,155700,549478990,4090,4090,4090,4090,0
20240220,155600,549478990,4090,4090,4090,4090,0
20240220,155500,549478990,4090,4090,4090,4090,0
20240220,155400,549478990,4090,4090,4090,4090,0
20240220,155300,549478990,4090,4090,4090,4090,0
20240220,155200,549478990,4090,4090,4090,4090,0
20240220,155100,549478990,4090,4090,4090,4090,0
20240220,155000,549478990,4090,4090,4090,4090,0
20240220,154900,549478990,4090,4090,4090,4090,0
20240220,154800,549478990,4090,4090,4090,4090,0
20240220,154700,549478990,4090,4090,4090,4090,0
20240220,154600,549478990,4090,4090,4090,4090,0
20240220,154500,549478990,4090,4090,4090,4090,0
20240220,154400,549478990,4090,4090,4090,4090,0
20240220,154300,549478990,4090,4090,4090,4090,0
20240220,154200,549478990,4090,4090,4090,4090,0
20240220,154100,549478990,4090,4090,4090,4090,0
20240220,154000,549478990,4090,4090,4090,4090,0
20240220,153900,549478990,4090,4090,4090,4090,0
20240220,153800,549478990,4090,4090,4090,4090,0
20240220,153700,549478990,4090,4090,4090,4090,0
20240220,153600,549478990,4090,4090,4090,4090,0
20240220,153500,549478990,4090,4090,4090,4090,0
20240220,153400,549478990,4090,4090,4090,4090,0
20240220,153300,549478990,4090,4090,4090,4090,0
20240220,153200,549478990,4090,4090,4090,4090,0
20240220,153100,549478990,4090,4090,4090,4090,0
20240220,153000,549478990,4090,4090,4090,4090,1293
20240220,152900,544190620,4090,4090,4090,4090,0
20240220,152800,544190620,4090,4090,4090,4090,0
20240220,152700,544190620,4090,4090,4090,4090,0
20240220,152600,544190620,4090,4090,4090,4090,0
20240220,152500,544190620,4090,4090,4090,4090,0
20240220,152400,544190620,4090,4090,4090,4090,0
20240220,152300,544190620,4090,4090,4090,4090,0
20240220,152200,544190620,4090,4090,4090,4090,0
20240220,152100,544190620,4090,4090,4090,4090,0
20240220,152000,544190620,4090,4090,4090,4090,0
20240220,151900,544190620,4090,4090,4090,4090,41
20240220,151800,544022930,4095,4095,4095,4095,715
20240220,151700,541095005,4095,4090,4095,4090,501
20240220,151600,539045910,4090,4090,4090,4090,2
20240220,151500,539037730,4095,4095,4095,4095,1
20240220,151400,539033635,4095,4095,4095,4095,28
20240220,151300,538918975,4090,4090,4090,4090,1000
20240220,151200,534828975,4095,4095,4095,4095,0
20240220,151100,534828975,4095,4095,4095,4095,0
20240220,151000,534828975,4095,4095,4095,4095,10
20240220,150900,534788025,4095,4095,4095,4095,11
20240220,150800,534742980,4095,4095,4095,4095,50
20240220,150700,534538230,4095,4095,4095,4095,94
20240220,150600,534153300,4095,4100,4100,4095,117
20240220,150500,533673735,4100,4100,4100,4100,0
20240220,150400,533673735,4100,4100,4100,4100,1
20240220,150300,533669635,4100,4100,4100,4100,835
20240220,150200,530246135,4100,4100,4100,4100,0
20240220,150100,530246135,4100,4100,4100,4100,2
20240220,150000,530237935,4095,4095,4095,4095,0
20240220,145900,530237935,4095,4095,4095,4095,500
20240220,145800,528190435,4095,4095,4095,4095,0
20240220,145700,528190435,4095,4090,4095,4090,1167
20240220,145600,523411585,4095,4095,4095,4095,525
20240220,145500,521261710,4095,4095,4095,4095,0
20240220,145400,521261710,4095,4095,4095,4095,0
20240220,145300,521261710,4095,4095,4095,4095,300
20240220,145200,520033210,4090,4095,4095,4090,2188
20240220,145100,511081690,4095,4095,4095,4095,10
20240220,145000,511040740,4090,4090,4090,4090,0
20240220,144900,511040740,4090,4090,4090,4090,60
20240220,144800,510795340,4090,4090,4090,4090,0
20240220,144700,510795340,4090,4095,4095,4090,11
20240220,144600,510750300,4095,4095,4095,4095,525
20240220,144500,508600425,4095,4095,4095,4095,0
20240220,144400,508600425,4095,4095,4095,4095,0
20240220,144300,508600425,4095,4095,4095,4095,76
20240220,144200,508289205,4095,4095,4095,4095,0
20240220,144100,508289205,4095,4095,4095,4095,10
20240220,144000,508248255,4085,4085,4085,4085,0
20240220,143900,508248255,4085,4085,4085,4085,0
20240220,143800,508248255,4085,4085,4085,4085,1
20240220,143700,508244170,4085,4085,4085,4085,200
20240220,143600,507427170,4085,4085,4085,4085,0
20240220,143500,507427170,4085,4085,4085,4085,475
20240220,143400,505486795,4085,4085,4085,4085,0
20240220,143300,505486795,4085,4085,4085,4085,0
20240220,143200,505486795,4085,4085,4085,4085,0
20240220,143100,505486795,4085,4085,4085,4085,840
20240220,143000,502055395,4085,4090,4090,4085,3090
20240220,142900,489430795,4095,4095,4095,4095,206
20240220,142800,488587225,4095,4095,4095,4095,101
20240220,142700,488173630,4095,4095,4095,4095,25
20240220,142600,488071255,4095,4095,4095,4095,0
20240220,142500,488071255,4095,4095,4095,4095,0
20240220,142400,488071255,4095,4095,4095,4095,0
20240220,142300,488071255,4095,4095,4095,4095,0
20240220,142200,488071255,4095,4095,4095,4095,19
20240220,142100,487993450,4100,4100,4100,4100,682
20240220,142000,485197250,4100,4095,4100,4095,1819
20240220,141900,477739490,4090,4090,4090,4090,201
20240220,141800,476917400,4090,4090,4090,4090,0
20240220,141700,476917400,4090,4090,4090,4090,0
20240220,141600,476917400,4090,4090,4090,4090,200
20240220,141500,476099400,4095,4095,4095,4095,0
20240220,141400,476099400,4095,4095,4095,4095,0
20240220,141300,476099400,4095,4085,4095,4085,49
20240220,141200,475899145,4095,4095,4095,4095,214
20240220,141100,475022815,4085,4085,4085,4085,0
20240220,141000,475022815,4085,4085,4085,4085,0
20240220,140900,475022815,4085,4085,4085,4085,0
20240220,140800,475022815,4085,4085,4085,4085,0
20240220,140700,475022815,4085,4085,4085,4085,352
20240220,140600,473584895,4085,4085,4085,4085,0
20240220,140500,473584895,4085,4085,4085,4085,150
20240220,140400,472972145,4095,4095,4095,4095,0
20240220,140300,472972145,4095,4095,4095,4095,0
20240220,140200,472972145,4095,4095,4095,4095,0
20240220,140100,472972145,4095,4095,4095,4095,10
20240220,140000,472931195,4085,4085,4085,4085,0
20240220,135900,472931195,4085,4085,4085,4085,170
20240220,135800,472236745,4085,4085,4085,4085,0
20240220,135700,472236745,4085,4090,4090,4085,102
20240220,135600,471819815,4085,4085,4085,4085,25
20240220,135500,471717690,4080,4080,4080,4080,0
20240220,135400,471717690,4080,4080,4080,4080,3704
20240220,135300,456605370,4080,4085,4085,4080,8180
20240220,135200,423218390,4090,4090,4090,4090,561
20240220,135100,420923900,4090,4090,4090,4090,0
20240220,135000,420923900,4090,4090,4090,4090,6
20240220,134900,420899360,4090,4090,4090,4090,0
20240220,134800,420899360,4090,4090,4090,4090,1200
20240220,134700,415991360,4095,4095,4095,4095,0
20240220,134600,415991360,4095,4095,4095,4095,200
20240220,134500,415172360,4095,4095,4095,4095,0
20240220,134400,415172360,4095,4095,4095,4095,0
20240220,134300,415172360,4095,4095,4095,4095,0
20240220,134200,415172360,4095,4095,4095,4095,0
20240220,134100,415172360,4095,4095,4095,4095,400
20240220,134000,413534360,4095,4095,4095,4095,280
20240220,133900,412387760,4100,4100,4100,4100,0
20240220,133800,412387760,4100,4100,4100,4100,3
20240220,133700,412375460,4095,4095,4095,4095,209
20240220,133600,411519605,4095,4095,4095,4095,0
20240220,133500,411519605,4095,4095,4095,4095,20
20240220,133400,411437705,4095,4095,4095,4095,1
20240220,133300,411433610,4095,4095,4095,4095,0
20240220,133200,411433610,4095,4095,4095,4095,0
20240220,133100,411433610,4095,4095,4095,4095,0
20240220,133000,411433610,4095,4095,4095,4095,122
20240220,132900,410934020,4095,4095,4095,4095,0
20240220,132800,410934020,4095,4095,4095,4095,0
20240220,132700,410934020,4095,4095,4095,4095,0
20240220,132600,410934020,4095,4095,4095,4095,0
20240220,132500,410934020,4095,4095,4095,4095,0
20240220,132400,410934020,4095,4090,4095,4090,42
20240220,132300,410762045,4095,4095,4095,4095,0
20240220,132200,410762045,4095,4095,4095,4095,0
20240220,132100,410762045,4095,4095,4095,4095,26
20240220,132000,410655575,4095,4095,4095,4095,264
20240220,131900,409574495,4095,4095,4095,4095,0
20240220,131800,409574495,4095,4095,4095,4095,270
20240220,131700,408468845,4095,4095,4095,4095,0
20240220,131600,408468845,4095,4095,4095,4095,0
20240220,131500,408468845,4095,4095,4095,4095,70
20240220,131400,408182195,4100,4100,4100,4100,0
20240220,131300,408182195,4100,4100,4100,4100,0
20240220,131200,408182195,4100,4100,4100,4100,1
20240220,131100,408178095,4100,4100,4100,4100,0
20240220,131000,408178095,4100,4100,4100,4100,0
20240220,130900,408178095,4100,4100,4100,4100,0
20240220,130800,408178095,4100,4100,4100,4100,10
20240220,130700,408137095,4095,4095,4095,4095,0
20240220,130600,408137095,4095,4095,4095,4095,0
20240220,130500,408137095,4095,4095,4095,4095,27
20240220,130400,408026530,4095,4095,4095,4095,3
20240220,130300,408014245,4095,4095,4095,4095,802
20240220,130200,404730055,4095,4095,4095,4095,0
20240220,130100,404730055,4095,4095,4095,4095,0
20240220,130000,404730055,4095,4095,4095,4095,0
20240220,125900,404730055,4095,4095,4095,4095,0
20240220,125800,404730055,4095,4095,4095,4095,45
20240220,125700,404545780,4095,4095,4095,4095,1
20240220,125600,404541685,4095,4095,4095,4095,0
20240220,125500,404541685,4095,4095,4095,4095,0
20240220,125400,404541685,4095,4095,4095,4095,100
20240220,125300,404132185,4090,4090,4090,4090,0
20240220,125200,404132185,4090,4090,4090,4090,0
20240220,125100,404132185,4090,4090,4090,4090,0
20240220,125000,404132185,4090,4090,4090,4090,0
20240220,124900,404132185,4090,4090,4090,4085,14365
20240220,124800,345379835,4090,4090,4090,4090,421
20240220,124700,343657945,4090,4090,4090,4090,0
20240220,124600,343657945,4090,4090,4090,4090,28
20240220,124500,343543425,4090,4090,4090,4090,0
20240220,124400,343543425,4090,4090,4090,4090,551
20240220,124300,341289835,4090,4090,4090,4090,0
20240220,124200,341289835,4090,4090,4090,4090,100
20240220,124100,340880835,4090,4090,4090,4090,349
20240220,124000,339453425,4090,4090,4090,4090,1
20240220,123900,339449335,4095,4095,4095,4095,0
20240220,123800,339449335,4095,4095,4095,4095,0
20240220,123700,339449335,4095,4095,4095,4095,0
20240220,123600,339449335,4095,4095,4095,4095,73
20240220,123500,339150400,4095,4095,4095,4095,0
20240220,123400,339150400,4095,4095,4095,4095,0
20240220,123300,339150400,4095,4095,4095,4095,20
20240220,123200,339068500,4100,4100,4100,4100,0
20240220,123100,339068500,4100,4100,4100,4100,0
20240220,123000,339068500,4100,4100,4100,4100,0
20240220,122900,339068500,4100,4100,4100,4100,0
20240220,122800,339068500,4100,4100,4100,4100,0
20240220,122700,339068500,4100,4100,4100,4100,0
20240220,122600,339068500,4100,4100,4100,4100,0
20240220,122500,339068500,4100,4100,4100,4100,0
20240220,122400,339068500,4100,4095,4100,4095,2373
20240220,122300,329340485,4090,4090,4090,4090,161
20240220,122200,328681995,4090,4090,4090,4090,0
20240220,122100,328681995,4090,4090,4090,4090,0
20240220,122000,328681995,4090,4090,4090,4090,2
20240220,121900,328673815,4090,4090,4090,4090,0
20240220,121800,328673815,4090,4090,4090,4090,0
20240220,121700,328673815,4090,4090,4090,4090,0
20240220,121600,328673815,4090,4090,4090,4090,0
20240220,121500,328673815,4090,4090,4090,4090,0
20240220,121400,328673815,4090,4090,4090,4090,1447
20240220,121300,322755585,4095,4095,4095,4095,0
20240220,121200,322755585,4095,4095,4095,4095,1
20240220,121100,322751490,4095,4095,4095,4095,11
20240220,121000,322706445,4095,4095,4095,4095,0
20240220,120900,322706445,4095,4095,4095,4095,0
20240220,120800,322706445,4095,4095,4095,4095,20
20240220,120700,322624545,4090,4090,4090,4090,0
20240220,120600,322624545,4090,4090,4090,4090,1559
20240220,120500,316248235,4090,4090,4090,4090,114
20240220,120400,315781975,4090,4090,4090,4090,0
20240220,120300,315781975,4090,4090,4090,4090,0
20240220,120200,315781975,4090,4090,4090,4090,0
20240220,120100,315781975,4090,4090,4090,4090,0
20240220,120000,315781975,4090,4090,4090,4090,11
20240220,115900,315736985,4090,4090,4090,4090,0
20240220,115800,315736985,4090,4090,4090,4090,1600
20240220,115700,309192985,4095,4090,4095,4090,4
20240220,115600,309176610,4090,4090,4090,4090,0
20240220,115500,309176610,4090,4090,4090,4090,31
20240220,115400,309049820,4090,4090,4090,4090,1155
20240220,115300,304325870,4090,4090,4090,4090,0
20240220,115200,304325870,4090,4090,4090,4090,33
20240220,115100,304190900,4090,4090,4090,4090,67
20240220,115000,303916870,4090,4090,4090,4090,9
20240220,114900,303880060,4090,4090,4090,4090,0
20240220,114800,303880060,4090,4090,4090,4090,48
20240220,114700,303683740,4090,4090,4090,4090,0
20240220,114600,303683740,4090,4090,4090,4090,544
20240220,114500,301458780,4090,4090,4090,4090,0
20240220,114400,301458780,4090,4090,4090,4090,1183
20240220,114300,296620310,4090,4090,4090,4090,0
20240220,114200,296620310,4090,4090,4090,4090,2
20240220,114100,296612130,4095,4095,4095,4095,5
20240220,114000,296591655,4095,4095,4095,4095,3
20240220,113900,296579370,4100,4095,4100,4090,80
20240220,113800,296251670,4095,4095,4095,4095,0
20240220,113700,296251670,4095,4095,4095,4095,0
20240220,113600,296251670,4095,4095,4095,4095,0
20240220,113500,296251670,4095,4095,4095,4095,0
20240220,113400,296251670,4095,4095,4095,4095,0
20240220,113300,296251670,4095,4095,4095,4095,0
20240220,113200,296251670,4095,4095,4095,4095,560
20240220,113100,293958470,4095,4095,4095,4095,302
20240220,113000,292721780,4095,4095,4095,4095,1
20240220,112900,292717685,4100,4100,4100,4100,0
20240220,112800,292717685,4100,4100,4100,4100,2248
20240220,112700,283500885,4100,4100,4100,4100,752
20240220,112600,280417685,4100,4100,4100,4100,66
20240220,112500,280147085,4100,4105,4105,4100,651
20240220,112400,277477980,4105,4110,4110,4105,192
20240220,112300,276689580,4110,4095,4110,4095,101
20240220,112200,276275970,4100,4100,4105,4100,3393
20240220,112100,262351685,4095,4095,4095,4095,113
20240220,112000,261888950,4095,4095,4095,4095,0
20240220,111900,261888950,4095,4095,4095,4095,18
20240220,111800,261815240,4095,4095,4095,4095,0
20240220,111700,261815240,4095,4095,4095,4095,0
20240220,111600,261815240,4095,4095,4095,4095,0
20240220,111500,261815240,4095,4095,4095,4095,4
20240220,111400,261798860,4090,4090,4090,4090,0
20240220,111300,261798860,4090,4090,4090,4090,0
20240220,111200,261798860,4090,4090,4090,4090,66
20240220,111100,261528920,4095,4095,4095,4095,1
20240220,111000,261524825,4100,4090,4100,4090,246
20240220,110900,260517080,4090,4090,4090,4090,1
20240220,110800,260512990,4090,4090,4090,4090,0
20240220,110700,260512990,4090,4090,4090,4090,0
20240220,110600,260512990,4090,4090,4090,4090,0
20240220,110500,260512990,4090,4090,4090,4090,265
20240220,110400,259429140,4090,4090,4090,4090,5
20240220,110300,259408690,4090,4080,4090,4080,2508
20240220,110200,249175970,4080,4080,4080,4080,900
20240220,110100,245503970,4090,4090,4090,4090,369
20240220,110000,243994760,4090,4090,4090,4090,0
20240220,105900,243994760,4090,4090,4090,4090,0
20240220,105800,243994760,4090,4090,4090,4090,0
20240220,105700,243994760,4090,4090,4090,4090,701
20240220,105600,241127670,4080,4080,4080,4080,0
20240220,105500,241127670,4080,4080,4080,4080,0
20240220,105400,241127670,4080,4080,4080,4080,0
20240220,105300,241127670,4080,4080,4080,4080,200
20240220,105200,240311670,4080,4080,4080,4080,0
20240220,105100,240311670,4080,4080,4080,4080,1
20240220,105000,240307590,4080,4085,4085,4080,4754
20240220,104900,220891270,4085,4100,4100,4085,6350
20240220,104800,194911875,4100,4100,4100,4100,350
20240220,104700,193476875,4105,4105,4105,4105,0
20240220,104600,193476875,4105,4105,4105,4105,0
20240220,104500,193476875,4105,4100,4105,4100,1590
20240220,104400,186950625,4105,4105,4105,4105,0
20240220,104300,186950625,4105,4105,4105,4105,0
20240220,104200,186950625,4105,4105,4105,4105,30
20240220,104100,186827475,4105,4100,4105,4100,1195
20240220,104000,181927970,4095,4100,4100,4095,2668
20240220,103900,170990800,4100,4100,4100,4100,20
20240220,103800,170908800,4100,4100,4100,4100,50
20240220,103700,170703800,4100,4100,4100,4100,449
20240220,103600,168862900,4105,4105,4105,4105,4
20240220,103500,168846480,4105,4100,4105,4100,161
20240220,103400,168186275,4100,4100,4100,4100,738
20240220,103300,165160475,4100,4100,4100,4100,0
20240220,103200,165160475,4100,4100,4100,4100,5
20240220,103100,165139975,4100,4100,4100,4100,1407
20240220,103000,159371275,4100,4100,4100,4100,70
20240220,102900,159084275,4100,4100,4100,4100,0
20240220,102800,159084275,4100,4100,4100,4100,967
20240220,102700,155119575,4100,4095,4100,4095,118
20240220,102600,154636025,4100,4100,4100,4100,0
20240220,102500,154636025,4100,4100,4100,4100,3
20240220,102400,154623725,4100,4095,4100,4095,101
20240220,102300,154209630,4100,4095,4100,4095,22
20240220,102200,154119535,4095,4095,4095,4095,0
20240220,102100,154119535,4095,4095,4095,4095,444
20240220,102000,152301355,4095,4095,4095,4095,1001
20240220,101900,148202260,4095,4095,4095,4095,10
20240220,101800,148161310,4095,4095,4095,4095,21
20240220,101700,148075315,4095,4095,4095,4095,40
20240220,101600,147911515,4095,4095,4095,4095,21
20240220,101500,147825520,4100,4100,4100,4100,0
20240220,101400,147825520,4100,4100,4100,4100,250
20240220,101300,146800520,4100,4100,4100,4100,10
20240220,101200,146759520,4090,4090,4090,4090,0
20240220,101100,146759520,4090,4090,4090,4090,0
20240220,101000,146759520,4090,4090,4090,4090,2000
20240220,100900,138579520,4090,4090,4090,4090,0
20240220,100800,138579520,4090,4090,4090,4090,300
20240220,100700,137352520,4090,4090,4090,4090,758
20240220,100600,134252300,4090,4090,4090,4090,0
20240220,100500,134252300,4090,4095,4095,4090,9
20240220,100400,134215475,4105,4100,4105,4090,2300
20240220,100300,124798460,4100,4090,4100,4090,4829
20240220,100200,105021995,4090,4090,4090,4090,180
20240220,100100,104285795,4095,4095,4095,4095,1
20240220,100000,104281700,4095,4090,4095,4090,622
20240220,095900,101737715,4085,4085,4085,4085,599
20240220,095800,99290800,4085,4085,4085,4085,341
20240220,095700,97897815,4085,4085,4085,4085,0
20240220,095600,97897815,4085,4085,4085,4085,0
20240220,095500,97897815,4085,4085,4085,4085,0
20240220,095400,97897815,4085,4085,4085,4085,1
20240220,095300,97893730,4085,4085,4085,4085,0
20240220,095200,97893730,4085,4085,4085,4085,0
20240220,095100,97893730,4085,4085,4085,4085,184
20240220,095000,97142090,4080,4080,4080,4080,57
20240220,094900,96909530,4085,4085,4085,4085,1
20240220,094800,96905445,4080,4080,4080,4080,0
20240220,094700,96905445,4080,4080,4080,4080,1135
20240220,094600,92274645,4085,4085,4085,4085,53
20240220,094500,92058140,4085,4085,4085,4085,46
20240220,094400,91870230,4085,4085,4085,4085,29
20240220,094300,91751765,4085,4085,4085,4085,2
20240220,094200,91743595,4090,4080,4090,4080,26
20240220,094100,91637505,4085,4085,4085,4085,357
20240220,094000,90179160,4085,4085,4085,4085,52
20240220,093900,89966740,4085,4085,4085,4085,100
20240220,093800,89558240,4085,4090,4090,4085,2
20240220,093700,89550065,4090,4085,4090,4085,44
20240220,093600,89370265,4090,4090,4090,4090,5
20240220,093500,89349815,4095,4095,4095,4095,1
20240220,093400,89345720,4095,4095,4095,4095,15
20240220,093300,89284295,4095,4080,4095,4080,269
20240220,093200,88186760,4085,4085,4090,4085,2888
20240220,093100,76378190,4085,4085,4085,4085,338
20240220,093000,74997460,4075,4075,4075,4075,11
20240220,092900,74952635,4075,4075,4075,4075,263
20240220,092800,73880910,4075,4080,4080,4075,44
20240220,092700,73701605,4075,4085,4085,4075,1207
20240220,092600,68782920,4085,4085,4085,4085,10
20240220,092500,68742070,4075,4080,4080,4075,1483
20240220,092400,62698840,4085,4085,4085,4080,3
20240220,092300,62686590,4075,4080,4080,4075,1002
20240220,092200,58600500,4085,4085,4085,4085,0
20240220,092100,58600500,4085,4085,4085,4085,4
20240220,092000,58584160,4085,4085,4085,4085,19
20240220,091900,58506545,4085,4085,4085,4080,635
20240220,091800,55915735,4085,4085,4085,4080,38
20240220,091700,55760615,4085,4085,4085,4085,0
20240220,091600,55760615,4085,4085,4085,4085,1
20240220,091500,55756530,4080,4090,4090,4080,1500
20240220,091400,49633605,4085,4085,4085,4075,773
20240220,091300,46481930,4085,4065,4085,4065,112
20240220,091200,46024450,4060,4070,4070,4060,3313
20240220,091100,32558940,4070,4075,4075,4070,1000
20240220,091000,28488925,4075,4075,4080,4075,2237
20240220,090900,19373145,4075,4080,4080,4075,1777
20240220,090800,12131370,4075,4080,4080,4075,954
20240220,090700,8243570,4085,4085,4085,4080,624
20240220,090600,5694535,4085,4080,4085,4080,253
20240220,090500,4661335,4080,4080,4085,4080,10
20240220,090400,4620530,4070,4075,4075,4070,25
20240220,090300,4518775,4075,4075,4075,4075,3
20240220,090200,4506550,4075,4075,4075,4075,34
20240220,090100,4368000,4090,4090,4090,4090,50
20240220,090000,4163500,4065,4085,4085,4065,1022