stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192500,269896300,9370,9370,9370,9370,288
20240221,192400,269896300,9370,9370,9370,9370,0
20240221,192300,269896300,9370,9370,9370,9370,0
20240221,192200,269896300,9370,9370,9370,9370,0
20240221,192100,269896300,9370,9370,9370,9370,0
20240221,192000,269896300,9370,9370,9370,9370,0
20240221,191900,269896300,9370,9370,9370,9370,0
20240221,191800,269896300,9370,9370,9370,9370,0
20240221,191700,269896300,9370,9370,9370,9370,0
20240221,191600,269896300,9370,9370,9370,9370,0
20240221,191500,269896300,9370,9370,9370,9370,0
20240221,191400,269896300,9370,9370,9370,9370,0
20240221,191300,269896300,9370,9370,9370,9370,0
20240221,191200,269896300,9370,9370,9370,9370,0
20240221,191100,269896300,9370,9370,9370,9370,0
20240221,191000,269896300,9370,9370,9370,9370,0
20240221,190900,269896300,9370,9370,9370,9370,0
20240221,190800,269896300,9370,9370,9370,9370,0
20240221,190700,269896300,9370,9370,9370,9370,0
20240221,190600,269896300,9370,9370,9370,9370,0
20240221,190500,269896300,9370,9370,9370,9370,0
20240221,190400,269896300,9370,9370,9370,9370,0
20240221,190300,269896300,9370,9370,9370,9370,0
20240221,190200,269896300,9370,9370,9370,9370,0
20240221,190100,269896300,9370,9370,9370,9370,0
20240221,190000,269896300,9370,9370,9370,9370,0
20240221,185900,269896300,9370,9370,9370,9370,0
20240221,185800,269896300,9370,9370,9370,9370,0
20240221,185700,269896300,9370,9370,9370,9370,0
20240221,185600,269896300,9370,9370,9370,9370,0
20240221,185500,269896300,9370,9370,9370,9370,288
20240221,185400,269896300,9370,9370,9370,9370,0
20240221,185300,269896300,9370,9370,9370,9370,0
20240221,185200,269896300,9370,9370,9370,9370,0
20240221,185100,269896300,9370,9370,9370,9370,0
20240221,185000,269896300,9370,9370,9370,9370,0
20240221,184900,269896300,9370,9370,9370,9370,0
20240221,184800,269896300,9370,9370,9370,9370,0
20240221,184700,269896300,9370,9370,9370,9370,0
20240221,184600,269896300,9370,9370,9370,9370,0
20240221,184500,269896300,9370,9370,9370,9370,0
20240221,184400,269896300,9370,9370,9370,9370,0
20240221,184300,269896300,9370,9370,9370,9370,0
20240221,184200,269896300,9370,9370,9370,9370,0
20240221,184100,269896300,9370,9370,9370,9370,0
20240221,184000,269896300,9370,9370,9370,9370,0
20240221,183900,269896300,9370,9370,9370,9370,0
20240221,183800,269896300,9370,9370,9370,9370,0
20240221,183700,269896300,9370,9370,9370,9370,0
20240221,183600,269896300,9370,9370,9370,9370,0
20240221,183500,269896300,9370,9370,9370,9370,0
20240221,183400,269896300,9370,9370,9370,9370,0
20240221,183300,269896300,9370,9370,9370,9370,0
20240221,183200,269896300,9370,9370,9370,9370,0
20240221,183100,269896300,9370,9370,9370,9370,0
20240221,183000,269896300,9370,9370,9370,9370,0
20240221,182900,269896300,9370,9370,9370,9370,0
20240221,182800,269896300,9370,9370,9370,9370,0
20240221,182700,269896300,9370,9370,9370,9370,0
20240221,182600,269896300,9370,9370,9370,9370,0
20240221,182500,269896300,9370,9370,9370,9370,288
20240221,182400,269896300,9370,9370,9370,9370,0
20240221,182300,269896300,9370,9370,9370,9370,0
20240221,182200,269896300,9370,9370,9370,9370,0
20240221,182100,269896300,9370,9370,9370,9370,0
20240221,182000,269896300,9370,9370,9370,9370,0
20240221,181900,269896300,9370,9370,9370,9370,0
20240221,181800,269896300,9370,9370,9370,9370,0
20240221,181700,269896300,9370,9370,9370,9370,0
20240221,181600,269896300,9370,9370,9370,9370,0
20240221,181500,269896300,9370,9370,9370,9370,0
20240221,181400,269896300,9370,9370,9370,9370,0
20240221,181300,269896300,9370,9370,9370,9370,0
20240221,181200,269896300,9370,9370,9370,9370,0
20240221,181100,269896300,9370,9370,9370,9370,0
20240221,181000,269896300,9370,9370,9370,9370,0
20240221,180900,269896300,9370,9370,9370,9370,0
20240221,180800,269896300,9370,9370,9370,9370,0
20240221,180700,269896300,9370,9370,9370,9370,0
20240221,180600,269896300,9370,9370,9370,9370,0
20240221,180500,269896300,9370,9370,9370,9370,0
20240221,180400,269896300,9370,9370,9370,9370,0
20240221,180300,269896300,9370,9370,9370,9370,0
20240221,180200,269896300,9370,9370,9370,9370,0
20240221,180100,269896300,9370,9370,9370,9370,0
20240221,180000,269896300,9370,9370,9370,9370,0
20240221,175900,269896300,9370,9370,9370,9370,0
20240221,175800,269896300,9370,9370,9370,9370,0
20240221,175700,269896300,9370,9370,9370,9370,0
20240221,175600,269896300,9370,9370,9370,9370,0
20240221,175500,269896300,9370,9370,9370,9370,288
20240221,175400,269896300,9370,9370,9370,9370,0
20240221,175300,269896300,9370,9370,9370,9370,0
20240221,175200,269896300,9370,9370,9370,9370,0
20240221,175100,269896300,9370,9370,9370,9370,0
20240221,175000,269896300,9370,9370,9370,9370,0
20240221,174900,269896300,9370,9370,9370,9370,0
20240221,174800,269896300,9370,9370,9370,9370,0
20240221,174700,269896300,9370,9370,9370,9370,0
20240221,174600,269896300,9370,9370,9370,9370,0
20240221,174500,269896300,9370,9370,9370,9370,0
20240221,174400,269896300,9370,9370,9370,9370,0
20240221,174300,269896300,9370,9370,9370,9370,0
20240221,174200,269896300,9370,9370,9370,9370,0
20240221,174100,269896300,9370,9370,9370,9370,0
20240221,174000,269896300,9370,9370,9370,9370,0
20240221,173900,269896300,9370,9370,9370,9370,0
20240221,173800,269896300,9370,9370,9370,9370,0
20240221,173700,269896300,9370,9370,9370,9370,0
20240221,173600,269896300,9370,9370,9370,9370,0
20240221,173500,269896300,9370,9370,9370,9370,0
20240221,173400,269896300,9370,9370,9370,9370,0
20240221,173300,269896300,9370,9370,9370,9370,0
20240221,173200,269896300,9370,9370,9370,9370,0
20240221,173100,269896300,9370,9370,9370,9370,0
20240221,173000,269896300,9370,9370,9370,9370,0
20240221,172900,269896300,9370,9370,9370,9370,0
20240221,172800,269896300,9370,9370,9370,9370,0
20240221,172700,269896300,9370,9370,9370,9370,0
20240221,172600,269896300,9370,9370,9370,9370,0
20240221,172500,269896300,9370,9370,9370,9370,288
20240221,172400,269896300,9370,9370,9370,9370,0
20240221,172300,269896300,9370,9370,9370,9370,0
20240221,172200,269896300,9370,9370,9370,9370,0
20240221,172100,269896300,9370,9370,9370,9370,0
20240221,172000,269896300,9370,9370,9370,9370,0
20240221,171900,269896300,9370,9370,9370,9370,0
20240221,171800,269896300,9370,9370,9370,9370,0
20240221,171700,269896300,9370,9370,9370,9370,0
20240221,171600,269896300,9370,9370,9370,9370,0
20240221,171500,269896300,9370,9370,9370,9370,0
20240221,171400,269896300,9370,9370,9370,9370,0
20240221,171300,269896300,9370,9370,9370,9370,0
20240221,171200,269896300,9370,9370,9370,9370,0
20240221,171100,269896300,9370,9370,9370,9370,0
20240221,171000,269896300,9370,9370,9370,9370,0
20240221,170900,269896300,9370,9370,9370,9370,0
20240221,170800,269896300,9370,9370,9370,9370,0
20240221,170700,269896300,9370,9370,9370,9370,0
20240221,170600,269896300,9370,9370,9370,9370,0
20240221,170500,269896300,9370,9370,9370,9370,0
20240221,170400,269896300,9370,9370,9370,9370,0
20240221,170300,269896300,9370,9370,9370,9370,0
20240221,170200,269896300,9370,9370,9370,9370,0
20240221,170100,269896300,9370,9370,9370,9370,0
20240221,170000,269896300,9370,9370,9370,9370,0
20240221,165900,269896300,9370,9370,9370,9370,0
20240221,165800,269896300,9370,9370,9370,9370,0
20240221,165700,269896300,9370,9370,9370,9370,0
20240221,165600,269896300,9370,9370,9370,9370,0
20240221,165500,269896300,9370,9370,9370,9370,288
20240221,165400,269896300,9370,9370,9370,9370,0
20240221,165300,269896300,9370,9370,9370,9370,0
20240221,165200,269896300,9370,9370,9370,9370,0
20240221,165100,269896300,9370,9370,9370,9370,0
20240221,165000,269896300,9370,9370,9370,9370,0
20240221,164900,269896300,9370,9370,9370,9370,0
20240221,164800,269896300,9370,9370,9370,9370,0
20240221,164700,269896300,9370,9370,9370,9370,0
20240221,164600,269896300,9370,9370,9370,9370,0
20240221,164500,269896300,9370,9370,9370,9370,0
20240221,164400,269896300,9370,9370,9370,9370,0
20240221,164300,269896300,9370,9370,9370,9370,0
20240221,164200,269896300,9370,9370,9370,9370,0
20240221,164100,269896300,9370,9370,9370,9370,0
20240221,164000,269896300,9370,9370,9370,9370,0
20240221,163900,269896300,9370,9370,9370,9370,0
20240221,163800,269896300,9370,9370,9370,9370,0
20240221,163700,269896300,9370,9370,9370,9370,0
20240221,163600,269896300,9370,9370,9370,9370,0
20240221,163500,269896300,9370,9370,9370,9370,0
20240221,163400,269896300,9370,9370,9370,9370,0
20240221,163300,269896300,9370,9370,9370,9370,0
20240221,163200,269896300,9370,9370,9370,9370,0
20240221,163100,269896300,9370,9370,9370,9370,0
20240221,163000,269896300,9370,9370,9370,9370,0
20240221,162900,269896300,9370,9370,9370,9370,0
20240221,162800,269896300,9370,9370,9370,9370,0
20240221,162700,269896300,9370,9370,9370,9370,0
20240221,162600,269896300,9370,9370,9370,9370,0
20240221,162500,269896300,9370,9370,9370,9370,288
20240221,162400,269896300,9370,9370,9370,9370,0
20240221,162300,269896300,9370,9370,9370,9370,0
20240221,162200,269896300,9370,9370,9370,9370,0
20240221,162100,269896300,9370,9370,9370,9370,0
20240221,162000,269896300,9370,9370,9370,9370,0
20240221,161900,269896300,9370,9370,9370,9370,0
20240221,161800,269896300,9370,9370,9370,9370,0
20240221,161700,269896300,9370,9370,9370,9370,0
20240221,161600,269896300,9370,9370,9370,9370,0
20240221,161500,269896300,9370,9370,9370,9370,0
20240221,161400,269896300,9370,9370,9370,9370,0
20240221,161300,269896300,9370,9370,9370,9370,0
20240221,161200,269896300,9370,9370,9370,9370,0
20240221,161100,269896300,9370,9370,9370,9370,0
20240221,161000,269896300,9370,9370,9370,9370,0
20240221,160900,269896300,9370,9370,9370,9370,0
20240221,160800,269896300,9370,9370,9370,9370,0
20240221,160700,269896300,9370,9370,9370,9370,0
20240221,160600,269896300,9370,9370,9370,9370,0
20240221,160500,269896300,9370,9370,9370,9370,0
20240221,160400,269896300,9370,9370,9370,9370,0
20240221,160300,269896300,9370,9370,9370,9370,0
20240221,160200,269896300,9370,9370,9370,9370,0
20240221,160100,269896300,9370,9370,9370,9370,0
20240221,160000,269896300,9370,9370,9370,9370,0
20240221,155900,269896300,9370,9370,9370,9370,0
20240221,155800,269896300,9370,9370,9370,9370,0
20240221,155700,269896300,9370,9370,9370,9370,0
20240221,155600,269896300,9370,9370,9370,9370,0
20240221,155500,269896300,9370,9370,9370,9370,288
20240221,155400,269896300,9370,9370,9370,9370,0
20240221,155300,269896300,9370,9370,9370,9370,0
20240221,155200,269896300,9370,9370,9370,9370,0
20240221,155100,269896300,9370,9370,9370,9370,0
20240221,155000,269896300,9370,9370,9370,9370,0
20240221,154900,269896300,9370,9370,9370,9370,0
20240221,154800,269896300,9370,9370,9370,9370,0
20240221,154700,269896300,9370,9370,9370,9370,0
20240221,154600,269896300,9370,9370,9370,9370,0
20240221,154500,269896300,9370,9370,9370,9370,0
20240221,154400,269896300,9370,9370,9370,9370,0
20240221,154300,269896300,9370,9370,9370,9370,0
20240221,154200,269896300,9370,9370,9370,9370,0
20240221,154100,269896300,9370,9370,9370,9370,0
20240221,154000,269896300,9370,9370,9370,9370,0
20240221,153900,269896300,9370,9370,9370,9370,0
20240221,153800,269896300,9370,9370,9370,9370,0
20240221,153700,269896300,9370,9370,9370,9370,0
20240221,153600,269896300,9370,9370,9370,9370,0
20240221,153500,269896300,9370,9370,9370,9370,0
20240221,153400,269896300,9370,9370,9370,9370,0
20240221,153300,269896300,9370,9370,9370,9370,0
20240221,153200,269896300,9370,9370,9370,9370,0
20240221,153100,269896300,9370,9370,9370,9370,0
20240221,153000,269896300,9370,9370,9370,9370,288
20240221,152900,267197740,9420,9420,9420,9420,0
20240221,152800,267197740,9420,9420,9420,9420,0
20240221,152700,267197740,9420,9420,9420,9420,0
20240221,152600,267197740,9420,9420,9420,9420,0
20240221,152500,267197740,9420,9420,9420,9420,0
20240221,152400,267197740,9420,9420,9420,9420,0
20240221,152300,267197740,9420,9420,9420,9420,0
20240221,152200,267197740,9420,9420,9420,9420,0
20240221,152100,267197740,9420,9420,9420,9420,0
20240221,152000,267197740,9420,9420,9420,9420,0
20240221,151900,267197740,9420,9400,9430,9360,121
20240221,151800,266059960,9380,9380,9380,9380,0
20240221,151700,266059960,9380,9380,9380,9380,0
20240221,151600,266059960,9380,9380,9380,9380,0
20240221,151500,266059960,9380,9380,9380,9380,1
20240221,151400,266050580,9360,9360,9360,9360,0
20240221,151300,266050580,9360,9360,9360,9360,0
20240221,151200,266050580,9360,9360,9360,9360,1
20240221,151100,266041220,9360,9340,9360,9340,411
20240221,151000,262202130,9340,9340,9340,9340,0
20240221,150900,262202130,9340,9340,9340,9340,642
20240221,150800,256205850,9340,9360,9360,9340,1615
20240221,150700,241099760,9370,9370,9370,9370,213
20240221,150600,239103950,9370,9380,9380,9370,200
20240221,150500,237229880,9370,9370,9370,9370,0
20240221,150400,237229880,9370,9370,9370,9370,0
20240221,150300,237229880,9370,9370,9370,9370,0
20240221,150200,237229880,9370,9380,9380,9370,100
20240221,150100,236292870,9370,9370,9370,9370,58
20240221,150000,235749410,9390,9390,9390,9390,4
20240221,145900,235711850,9400,9400,9400,9400,0
20240221,145800,235711850,9400,9400,9400,9400,0
20240221,145700,235711850,9400,9400,9400,9400,0
20240221,145600,235711850,9400,9400,9400,9400,4
20240221,145500,235674250,9400,9380,9400,9370,21
20240221,145400,235477440,9370,9370,9370,9370,0
20240221,145300,235477440,9370,9390,9390,9370,24
20240221,145200,235252510,9400,9400,9400,9400,0
20240221,145100,235252510,9400,9400,9400,9400,1
20240221,145000,235243110,9400,9400,9400,9400,3
20240221,144900,235214910,9400,9400,9400,9400,0
20240221,144800,235214910,9400,9400,9400,9400,0
20240221,144700,235214910,9400,9400,9400,9400,1
20240221,144600,235205510,9400,9400,9400,9400,0
20240221,144500,235205510,9400,9400,9400,9400,1
20240221,144400,235196110,9400,9400,9400,9400,0
20240221,144300,235196110,9400,9400,9400,9400,1
20240221,144200,235186710,9400,9400,9400,9400,0
20240221,144100,235186710,9400,9400,9400,9400,0
20240221,144000,235186710,9400,9400,9400,9400,10
20240221,143900,235092710,9370,9370,9370,9370,0
20240221,143800,235092710,9370,9370,9370,9370,26
20240221,143700,234849090,9390,9390,9390,9390,0
20240221,143600,234849090,9390,9390,9390,9390,0
20240221,143500,234849090,9390,9390,9390,9390,0
20240221,143400,234849090,9390,9390,9390,9390,0
20240221,143300,234849090,9390,9400,9400,9390,10
20240221,143200,234755180,9400,9400,9400,9400,1
20240221,143100,234745780,9400,9400,9400,9400,1
20240221,143000,234736380,9400,9410,9410,9400,51
20240221,142900,234256970,9410,9410,9410,9410,2
20240221,142800,234238150,9410,9410,9410,9410,0
20240221,142700,234238150,9410,9410,9410,9410,0
20240221,142600,234238150,9410,9410,9410,9410,0
20240221,142500,234238150,9410,9400,9410,9400,80
20240221,142400,233485570,9390,9390,9390,9390,0
20240221,142300,233485570,9390,9390,9390,9390,0
20240221,142200,233485570,9390,9410,9410,9390,106
20240221,142100,232490130,9420,9420,9420,9420,0
20240221,142000,232490130,9420,9420,9420,9420,0
20240221,141900,232490130,9420,9420,9420,9420,0
20240221,141800,232490130,9420,9420,9420,9420,0
20240221,141700,232490130,9420,9400,9420,9400,34
20240221,141600,232170080,9390,9390,9390,9390,1143
20240221,141500,221437310,9380,9380,9380,9380,235
20240221,141400,219233010,9370,9370,9370,9370,0
20240221,141300,219233010,9370,9370,9370,9370,0
20240221,141200,219233010,9370,9370,9370,9370,100
20240221,141100,218296010,9370,9370,9370,9370,6
20240221,141000,218239790,9360,9360,9360,9360,0
20240221,140900,218239790,9360,9360,9360,9360,0
20240221,140800,218239790,9360,9370,9370,9360,271
20240221,140700,215702520,9380,9380,9380,9380,0
20240221,140600,215702520,9380,9380,9380,9380,6
20240221,140500,215646240,9380,9380,9380,9380,0
20240221,140400,215646240,9380,9380,9380,9380,0
20240221,140300,215646240,9380,9380,9380,9380,1
20240221,140200,215636860,9380,9380,9380,9380,1
20240221,140100,215627480,9380,9380,9380,9380,0
20240221,140000,215627480,9380,9380,9380,9370,21
20240221,135900,215430690,9370,9370,9370,9370,0
20240221,135800,215430690,9370,9370,9370,9370,0
20240221,135700,215430690,9370,9370,9370,9370,80
20240221,135600,214681090,9370,9370,9370,9370,30
20240221,135500,214399990,9370,9360,9370,9360,151
20240221,135400,212985130,9370,9380,9380,9370,177
20240221,135300,211326140,9370,9370,9370,9370,10
20240221,135200,211232440,9370,9370,9370,9370,0
20240221,135100,211232440,9370,9370,9370,9370,0
20240221,135000,211232440,9370,9370,9370,9370,0
20240221,134900,211232440,9370,9370,9370,9370,0
20240221,134800,211232440,9370,9370,9370,9370,0
20240221,134700,211232440,9370,9370,9370,9370,7
20240221,134600,211166850,9370,9370,9370,9370,0
20240221,134500,211166850,9370,9370,9370,9370,0
20240221,134400,211166850,9370,9370,9370,9370,0
20240221,134300,211166850,9370,9370,9370,9370,0
20240221,134200,211166850,9370,9370,9370,9370,0
20240221,134100,211166850,9370,9370,9370,9370,0
20240221,134000,211166850,9370,9380,9380,9370,207
20240221,133900,209227210,9370,9370,9370,9370,0
20240221,133800,209227210,9370,9370,9370,9370,0
20240221,133700,209227210,9370,9370,9370,9370,0
20240221,133600,209227210,9370,9370,9370,9370,0
20240221,133500,209227210,9370,9370,9370,9370,151
20240221,133400,207812340,9370,9370,9370,9370,0
20240221,133300,207812340,9370,9370,9370,9370,0
20240221,133200,207812340,9370,9370,9370,9370,0
20240221,133100,207812340,9370,9370,9370,9370,0
20240221,133000,207812340,9370,9370,9370,9370,0
20240221,132900,207812340,9370,9370,9370,9370,0
20240221,132800,207812340,9370,9380,9380,9370,127
20240221,132700,206621090,9380,9380,9380,9380,0
20240221,132600,206621090,9380,9380,9380,9380,0
20240221,132500,206621090,9380,9380,9380,9380,0
20240221,132400,206621090,9380,9380,9380,9380,1
20240221,132300,206611710,9380,9380,9380,9380,3
20240221,132200,206583570,9380,9380,9380,9380,0
20240221,132100,206583570,9380,9380,9380,9380,0
20240221,132000,206583570,9380,9380,9380,9380,0
20240221,131900,206583570,9380,9380,9380,9380,0
20240221,131800,206583570,9380,9380,9380,9380,30
20240221,131700,206302170,9370,9370,9370,9370,0
20240221,131600,206302170,9370,9370,9380,9370,6
20240221,131500,206245940,9370,9380,9380,9370,140
20240221,131400,204932790,9380,9380,9380,9380,1
20240221,131300,204923410,9380,9380,9380,9380,3
20240221,131200,204895270,9380,9380,9380,9380,9
20240221,131100,204810850,9370,9370,9370,9370,0
20240221,131000,204810850,9370,9370,9370,9370,14
20240221,130900,204679670,9370,9370,9370,9370,0
20240221,130800,204679670,9370,9370,9370,9370,0
20240221,130700,204679670,9370,9370,9370,9370,0
20240221,130600,204679670,9370,9370,9370,9370,3
20240221,130500,204651560,9370,9370,9370,9370,0
20240221,130400,204651560,9370,9370,9370,9370,0
20240221,130300,204651560,9370,9380,9380,9370,15
20240221,130200,204510890,9370,9370,9370,9370,2
20240221,130100,204492150,9370,9370,9370,9370,0
20240221,130000,204492150,9370,9370,9370,9370,0
20240221,125900,204492150,9370,9370,9370,9370,1
20240221,125800,204482780,9350,9350,9350,9350,41
20240221,125700,204099430,9350,9350,9350,9350,0
20240221,125600,204099430,9350,9350,9350,9350,1
20240221,125500,204090080,9380,9380,9380,9380,5
20240221,125400,204043180,9380,9380,9380,9380,0
20240221,125300,204043180,9380,9380,9380,9380,0
20240221,125200,204043180,9380,9380,9380,9380,0
20240221,125100,204043180,9380,9380,9380,9380,1
20240221,125000,204033800,9380,9380,9380,9380,0
20240221,124900,204033800,9380,9380,9380,9380,1
20240221,124800,204024420,9380,9380,9380,9380,0
20240221,124700,204024420,9380,9380,9380,9380,0
20240221,124600,204024420,9380,9380,9380,9380,0
20240221,124500,204024420,9380,9380,9380,9380,8
20240221,124400,203949380,9380,9380,9380,9380,9
20240221,124300,203864960,9350,9350,9350,9350,0
20240221,124200,203864960,9350,9350,9350,9350,0
20240221,124100,203864960,9350,9350,9350,9350,18
20240221,124000,203696660,9350,9350,9350,9350,25
20240221,123900,203462910,9350,9350,9350,9350,12
20240221,123800,203350710,9350,9350,9350,9350,0
20240221,123700,203350710,9350,9350,9350,9350,11
20240221,123600,203247860,9350,9350,9350,9350,6
20240221,123500,203191760,9350,9350,9350,9350,111
20240221,123400,202153910,9350,9350,9350,9350,1
20240221,123300,202144560,9350,9350,9350,9350,10
20240221,123200,202051060,9350,9340,9350,9340,7
20240221,123100,201985620,9360,9360,9360,9360,50
20240221,123000,201517620,9360,9360,9360,9360,0
20240221,122900,201517620,9360,9360,9360,9360,0
20240221,122800,201517620,9360,9360,9360,9360,1
20240221,122700,201508260,9360,9360,9360,9360,1
20240221,122600,201498900,9340,9340,9340,9340,4
20240221,122500,201461540,9350,9360,9360,9340,2372
20240221,122400,179276130,9360,9360,9360,9360,2
20240221,122300,179257410,9360,9360,9360,9360,1
20240221,122200,179248050,9360,9360,9360,9360,64
20240221,122100,178649010,9360,9360,9360,9360,181
20240221,122000,176954850,9380,9390,9390,9370,159
20240221,121900,175464650,9390,9390,9390,9390,0
20240221,121800,175464650,9390,9390,9390,9390,1
20240221,121700,175455260,9390,9390,9390,9390,0
20240221,121600,175455260,9390,9390,9390,9390,1
20240221,121500,175445870,9390,9390,9390,9390,5
20240221,121400,175398920,9380,9380,9380,9380,0
20240221,121300,175398920,9380,9380,9380,9380,0
20240221,121200,175398920,9380,9380,9380,9380,0
20240221,121100,175398920,9380,9380,9380,9380,0
20240221,121000,175398920,9380,9380,9380,9380,0
20240221,120900,175398920,9380,9380,9380,9380,0
20240221,120800,175398920,9380,9380,9380,9380,5
20240221,120700,175352020,9380,9380,9380,9380,0
20240221,120600,175352020,9380,9380,9380,9380,0
20240221,120500,175352020,9380,9380,9380,9380,0
20240221,120400,175352020,9380,9380,9380,9380,1
20240221,120300,175342640,9370,9370,9370,9370,0
20240221,120200,175342640,9370,9370,9370,9370,0
20240221,120100,175342640,9370,9370,9370,9370,1
20240221,120000,175333270,9370,9370,9370,9370,90
20240221,115900,174489970,9370,9370,9370,9370,0
20240221,115800,174489970,9370,9370,9370,9370,608
20240221,115700,168793010,9370,9370,9370,9370,0
20240221,115600,168793010,9370,9370,9370,9370,0
20240221,115500,168793010,9370,9370,9370,9370,1
20240221,115400,168783640,9390,9390,9390,9390,0
20240221,115300,168783640,9390,9390,9390,9390,0
20240221,115200,168783640,9390,9390,9390,9390,5
20240221,115100,168736690,9370,9370,9370,9370,414
20240221,115000,164857510,9370,9370,9370,9370,3
20240221,114900,164829400,9370,9370,9370,9370,25
20240221,114800,164595150,9370,9370,9370,9370,0
20240221,114700,164595150,9370,9370,9370,9370,0
20240221,114600,164595150,9370,9370,9370,9370,0
20240221,114500,164595150,9370,9370,9370,9370,0
20240221,114400,164595150,9370,9370,9370,9370,1
20240221,114300,164585780,9370,9370,9370,9370,0
20240221,114200,164585780,9370,9370,9370,9370,68
20240221,114100,163948620,9370,9370,9370,9370,0
20240221,114000,163948620,9370,9370,9370,9370,0
20240221,113900,163948620,9370,9370,9370,9370,0
20240221,113800,163948620,9370,9360,9370,9360,301
20240221,113700,161131250,9350,9350,9350,9350,1
20240221,113600,161121900,9350,9350,9360,9350,11
20240221,113500,161019010,9350,9370,9370,9350,532
20240221,113400,156039640,9360,9360,9360,9360,2
20240221,113300,156020920,9370,9370,9370,9370,0
20240221,113200,156020920,9370,9370,9370,9370,0
20240221,113100,156020920,9370,9370,9370,9370,1
20240221,113000,156011550,9370,9370,9370,9370,2
20240221,112900,155992810,9360,9360,9360,9360,0
20240221,112800,155992810,9360,9360,9360,9360,898
20240221,112700,147587530,9360,9360,9360,9360,102
20240221,112600,146632810,9340,9340,9340,9340,0
20240221,112500,146632810,9340,9350,9350,9340,108
20240221,112400,145623590,9350,9350,9350,9350,0
20240221,112300,145623590,9350,9350,9350,9350,0
20240221,112200,145623590,9350,9350,9350,9350,3
20240221,112100,145595540,9340,9340,9340,9340,2
20240221,112000,145576860,9340,9350,9350,9340,1204
20240221,111900,134331030,9350,9350,9350,9350,11
20240221,111800,134228180,9360,9360,9360,9360,1
20240221,111700,134218820,9360,9360,9360,9360,1
20240221,111600,134209460,9350,9350,9350,9350,484
20240221,111500,129684060,9350,9350,9350,9350,0
20240221,111400,129684060,9350,9350,9350,9350,487
20240221,111300,125130610,9360,9360,9360,9360,100
20240221,111200,124194610,9360,9360,9360,9360,1
20240221,111100,124185250,9360,9360,9360,9360,0
20240221,111000,124185250,9360,9360,9360,9360,139
20240221,110900,122884210,9360,9360,9360,9360,237
20240221,110800,120665890,9360,9360,9360,9360,3
20240221,110700,120637810,9370,9370,9370,9370,3
20240221,110600,120609700,9370,9370,9370,9370,5
20240221,110500,120562850,9360,9360,9360,9360,254
20240221,110400,118185410,9370,9370,9370,9370,12
20240221,110300,118072970,9370,9370,9370,9370,0
20240221,110200,118072970,9370,9370,9370,9370,34
20240221,110100,117754390,9370,9370,9370,9370,0
20240221,110000,117754390,9370,9370,9370,9370,170
20240221,105900,116161490,9360,9370,9370,9360,396
20240221,105800,112452470,9370,9370,9370,9370,2
20240221,105700,112433730,9370,9370,9370,9370,6
20240221,105600,112377510,9370,9400,9400,9370,11
20240221,105500,112274140,9370,9370,9370,9370,0
20240221,105400,112274140,9370,9370,9370,9370,0
20240221,105300,112274140,9370,9370,9370,9370,0
20240221,105200,112274140,9370,9380,9380,9370,200
20240221,105100,110399660,9380,9380,9380,9380,0
20240221,105000,110399660,9380,9390,9390,9380,100
20240221,104900,109461580,9390,9390,9390,9390,3
20240221,104800,109433410,9400,9400,9400,9400,0
20240221,104700,109433410,9400,9400,9400,9400,2
20240221,104600,109414610,9380,9380,9380,9380,0
20240221,104500,109414610,9380,9380,9380,9380,0
20240221,104400,109414610,9380,9380,9380,9380,0
20240221,104300,109414610,9380,9390,9390,9380,203
20240221,104200,107510040,9390,9390,9390,9390,0
20240221,104100,107510040,9390,9390,9390,9390,2
20240221,104000,107491260,9390,9390,9390,9390,1
20240221,103900,107481870,9400,9400,9400,9400,0
20240221,103800,107481870,9400,9400,9400,9400,0
20240221,103700,107481870,9400,9400,9400,9400,1
20240221,103600,107472470,9400,9400,9400,9400,0
20240221,103500,107472470,9400,9400,9400,9400,1
20240221,103400,107463070,9400,9400,9400,9400,116
20240221,103300,106372670,9400,9400,9400,9400,0
20240221,103200,106372670,9400,9400,9400,9400,0
20240221,103100,106372670,9400,9400,9400,9400,96
20240221,103000,105470270,9400,9400,9400,9400,100
20240221,102900,104530270,9400,9380,9400,9380,4
20240221,102800,104492690,9370,9370,9370,9370,0
20240221,102700,104492690,9370,9370,9370,9370,0
20240221,102600,104492690,9370,9370,9370,9370,0
20240221,102500,104492690,9370,9370,9370,9370,0
20240221,102400,104492690,9370,9360,9370,9360,124
20240221,102300,103330980,9350,9350,9350,9350,0
20240221,102200,103330980,9350,9350,9350,9350,1379
20240221,102100,90437330,9350,9350,9350,9350,311
20240221,102000,87529480,9350,9350,9350,9350,0
20240221,101900,87529480,9350,9360,9360,9350,1000
20240221,101800,78179020,9350,9350,9350,9350,0
20240221,101700,78179020,9350,9360,9400,9350,31
20240221,101600,77888230,9400,9370,9400,9370,701
20240221,101500,71304750,9370,9370,9370,9370,103
20240221,101400,70339640,9370,9370,9370,9370,5
20240221,101300,70292790,9370,9380,9380,9350,1411
20240221,101200,57093790,9380,9380,9380,9380,74
20240221,101100,56399670,9380,9390,9390,9380,280
20240221,101000,53773230,9380,9380,9380,9380,0
20240221,100900,53773230,9380,9380,9380,9380,0
20240221,100800,53773230,9380,9380,9380,9380,0
20240221,100700,53773230,9380,9400,9400,9380,2
20240221,100600,53754450,9400,9400,9400,9400,0
20240221,100500,53754450,9400,9410,9410,9390,297
20240221,100400,50964130,9400,9400,9400,9400,0
20240221,100300,50964130,9400,9400,9400,9400,0
20240221,100200,50964130,9400,9400,9400,9400,0
20240221,100100,50964130,9400,9410,9410,9400,10
20240221,100000,50870120,9400,9390,9400,9390,979
20240221,095900,41676240,9380,9380,9380,9380,10
20240221,095800,41582440,9380,9390,9390,9380,22
20240221,095700,41375870,9390,9390,9390,9390,29
20240221,095600,41103560,9380,9380,9380,9380,0
20240221,095500,41103560,9380,9380,9380,9380,257
20240221,095400,38692900,9390,9390,9390,9390,1
20240221,095300,38683510,9390,9390,9390,9390,10
20240221,095200,38589610,9390,9390,9390,9390,0
20240221,095100,38589610,9390,9400,9400,9390,493
20240221,095000,33958740,9400,9430,9430,9400,1086
20240221,094900,23741930,9430,9430,9430,9430,0
20240221,094800,23741930,9430,9430,9430,9430,0
20240221,094700,23741930,9430,9430,9430,9430,1
20240221,094600,23732500,9430,9430,9430,9430,0
20240221,094500,23732500,9430,9430,9430,9430,0
20240221,094400,23732500,9430,9430,9430,9430,1
20240221,094300,23723070,9440,9440,9440,9440,0
20240221,094200,23723070,9440,9440,9440,9440,0
20240221,094100,23723070,9440,9440,9440,9440,1
20240221,094000,23713630,9440,9440,9440,9430,364
20240221,093900,20280860,9440,9440,9440,9440,1
20240221,093800,20271420,9440,9440,9440,9440,3
20240221,093700,20243100,9440,9440,9440,9440,0
20240221,093600,20243100,9440,9440,9440,9440,0
20240221,093500,20243100,9440,9440,9440,9440,0
20240221,093400,20243100,9440,9440,9440,9440,0
20240221,093300,20243100,9440,9440,9440,9440,165
20240221,093200,18685500,9440,9440,9440,9440,1
20240221,093100,18676060,9470,9470,9470,9440,3
20240221,093000,18647680,9440,9440,9440,9440,0
20240221,092900,18647680,9440,9440,9440,9440,0
20240221,092800,18647680,9440,9440,9440,9440,0
20240221,092700,18647680,9440,9440,9440,9440,0
20240221,092600,18647680,9440,9430,9440,9430,33
20240221,092500,18336170,9430,9430,9430,9430,1
20240221,092400,18326740,9430,9430,9430,9430,0
20240221,092300,18326740,9430,9420,9430,9400,239
20240221,092200,16076970,9430,9430,9440,9430,46
20240221,092100,15643180,9440,9440,9470,9430,87
20240221,092000,14821970,9440,9470,9470,9440,708
20240221,091900,8126250,9510,9510,9510,9510,0
20240221,091800,8126250,9510,9510,9510,9510,0
20240221,091700,8126250,9510,9510,9510,9510,0
20240221,091600,8126250,9510,9510,9510,9510,0
20240221,091500,8126250,9510,9510,9510,9510,0
20240221,091400,8126250,9510,9510,9510,9510,0
20240221,091300,8126250,9510,9510,9510,9510,0
20240221,091200,8126250,9510,9510,9510,9510,0
20240221,091100,8126250,9510,9500,9510,9500,40
20240221,091000,7746190,9460,9460,9460,9460,0
20240221,090900,7746190,9460,9460,9460,9460,403
20240221,090800,3933810,9460,9460,9460,9460,0
20240221,090700,3933810,9460,9480,9480,9460,108
20240221,090600,2911160,9510,9510,9510,9510,0
20240221,090500,2911160,9510,9510,9510,9510,1
20240221,090400,2901650,9480,9480,9480,9480,0
20240221,090300,2901650,9480,9480,9480,9480,71
20240221,090200,2228570,9480,9480,9480,9470,7
20240221,090100,2162240,9480,9480,9480,9460,136
20240221,090000,873570,9480,9500,9500,9480,92