stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192500,227642170,9290,9290,9290,9290,1384
20240222,192400,227642170,9290,9290,9290,9290,0
20240222,192300,227642170,9290,9290,9290,9290,0
20240222,192200,227642170,9290,9290,9290,9290,0
20240222,192100,227642170,9290,9290,9290,9290,0
20240222,192000,227642170,9290,9290,9290,9290,0
20240222,191900,227642170,9290,9290,9290,9290,0
20240222,191800,227642170,9290,9290,9290,9290,0
20240222,191700,227642170,9290,9290,9290,9290,0
20240222,191600,227642170,9290,9290,9290,9290,0
20240222,191500,227642170,9290,9290,9290,9290,0
20240222,191400,227642170,9290,9290,9290,9290,0
20240222,191300,227642170,9290,9290,9290,9290,0
20240222,191200,227642170,9290,9290,9290,9290,0
20240222,191100,227642170,9290,9290,9290,9290,0
20240222,191000,227642170,9290,9290,9290,9290,0
20240222,190900,227642170,9290,9290,9290,9290,0
20240222,190800,227642170,9290,9290,9290,9290,0
20240222,190700,227642170,9290,9290,9290,9290,0
20240222,190600,227642170,9290,9290,9290,9290,0
20240222,190500,227642170,9290,9290,9290,9290,0
20240222,190400,227642170,9290,9290,9290,9290,0
20240222,190300,227642170,9290,9290,9290,9290,0
20240222,190200,227642170,9290,9290,9290,9290,0
20240222,190100,227642170,9290,9290,9290,9290,0
20240222,190000,227642170,9290,9290,9290,9290,0
20240222,185900,227642170,9290,9290,9290,9290,0
20240222,185800,227642170,9290,9290,9290,9290,0
20240222,185700,227642170,9290,9290,9290,9290,0
20240222,185600,227642170,9290,9290,9290,9290,0
20240222,185500,227642170,9290,9290,9290,9290,1384
20240222,185400,227642170,9290,9290,9290,9290,0
20240222,185300,227642170,9290,9290,9290,9290,0
20240222,185200,227642170,9290,9290,9290,9290,0
20240222,185100,227642170,9290,9290,9290,9290,0
20240222,185000,227642170,9290,9290,9290,9290,0
20240222,184900,227642170,9290,9290,9290,9290,0
20240222,184800,227642170,9290,9290,9290,9290,0
20240222,184700,227642170,9290,9290,9290,9290,0
20240222,184600,227642170,9290,9290,9290,9290,0
20240222,184500,227642170,9290,9290,9290,9290,0
20240222,184400,227642170,9290,9290,9290,9290,0
20240222,184300,227642170,9290,9290,9290,9290,0
20240222,184200,227642170,9290,9290,9290,9290,0
20240222,184100,227642170,9290,9290,9290,9290,0
20240222,184000,227642170,9290,9290,9290,9290,0
20240222,183900,227642170,9290,9290,9290,9290,0
20240222,183800,227642170,9290,9290,9290,9290,0
20240222,183700,227642170,9290,9290,9290,9290,0
20240222,183600,227642170,9290,9290,9290,9290,0
20240222,183500,227642170,9290,9290,9290,9290,0
20240222,183400,227642170,9290,9290,9290,9290,0
20240222,183300,227642170,9290,9290,9290,9290,0
20240222,183200,227642170,9290,9290,9290,9290,0
20240222,183100,227642170,9290,9290,9290,9290,0
20240222,183000,227642170,9290,9290,9290,9290,0
20240222,182900,227642170,9290,9290,9290,9290,0
20240222,182800,227642170,9290,9290,9290,9290,0
20240222,182700,227642170,9290,9290,9290,9290,0
20240222,182600,227642170,9290,9290,9290,9290,0
20240222,182500,227642170,9290,9290,9290,9290,1384
20240222,182400,227642170,9290,9290,9290,9290,0
20240222,182300,227642170,9290,9290,9290,9290,0
20240222,182200,227642170,9290,9290,9290,9290,0
20240222,182100,227642170,9290,9290,9290,9290,0
20240222,182000,227642170,9290,9290,9290,9290,0
20240222,181900,227642170,9290,9290,9290,9290,0
20240222,181800,227642170,9290,9290,9290,9290,0
20240222,181700,227642170,9290,9290,9290,9290,0
20240222,181600,227642170,9290,9290,9290,9290,0
20240222,181500,227642170,9290,9290,9290,9290,0
20240222,181400,227642170,9290,9290,9290,9290,0
20240222,181300,227642170,9290,9290,9290,9290,0
20240222,181200,227642170,9290,9290,9290,9290,0
20240222,181100,227642170,9290,9290,9290,9290,0
20240222,181000,227642170,9290,9290,9290,9290,0
20240222,180900,227642170,9290,9290,9290,9290,0
20240222,180800,227642170,9290,9290,9290,9290,0
20240222,180700,227642170,9290,9290,9290,9290,0
20240222,180600,227642170,9290,9290,9290,9290,0
20240222,180500,227642170,9290,9290,9290,9290,0
20240222,180400,227642170,9290,9290,9290,9290,0
20240222,180300,227642170,9290,9290,9290,9290,0
20240222,180200,227642170,9290,9290,9290,9290,0
20240222,180100,227642170,9290,9290,9290,9290,0
20240222,180000,227642170,9290,9290,9290,9290,0
20240222,175900,227642170,9290,9290,9290,9290,0
20240222,175800,227642170,9290,9290,9290,9290,0
20240222,175700,227642170,9290,9290,9290,9290,0
20240222,175600,227642170,9290,9290,9290,9290,0
20240222,175500,227642170,9290,9290,9290,9290,1384
20240222,175400,227642170,9290,9290,9290,9290,0
20240222,175300,227642170,9290,9290,9290,9290,0
20240222,175200,227642170,9290,9290,9290,9290,0
20240222,175100,227642170,9290,9290,9290,9290,0
20240222,175000,227642170,9290,9290,9290,9290,0
20240222,174900,227642170,9290,9290,9290,9290,0
20240222,174800,227642170,9290,9290,9290,9290,0
20240222,174700,227642170,9290,9290,9290,9290,0
20240222,174600,227642170,9290,9290,9290,9290,0
20240222,174500,227642170,9290,9290,9290,9290,0
20240222,174400,227642170,9290,9290,9290,9290,0
20240222,174300,227642170,9290,9290,9290,9290,0
20240222,174200,227642170,9290,9290,9290,9290,0
20240222,174100,227642170,9290,9290,9290,9290,0
20240222,174000,227642170,9290,9290,9290,9290,0
20240222,173900,227642170,9290,9290,9290,9290,0
20240222,173800,227642170,9290,9290,9290,9290,0
20240222,173700,227642170,9290,9290,9290,9290,0
20240222,173600,227642170,9290,9290,9290,9290,0
20240222,173500,227642170,9290,9290,9290,9290,0
20240222,173400,227642170,9290,9290,9290,9290,0
20240222,173300,227642170,9290,9290,9290,9290,0
20240222,173200,227642170,9290,9290,9290,9290,0
20240222,173100,227642170,9290,9290,9290,9290,0
20240222,173000,227642170,9290,9290,9290,9290,0
20240222,172900,227642170,9290,9290,9290,9290,0
20240222,172800,227642170,9290,9290,9290,9290,0
20240222,172700,227642170,9290,9290,9290,9290,0
20240222,172600,227642170,9290,9290,9290,9290,0
20240222,172500,227642170,9290,9290,9290,9290,1384
20240222,172400,227642170,9290,9290,9290,9290,0
20240222,172300,227642170,9290,9290,9290,9290,0
20240222,172200,227642170,9290,9290,9290,9290,0
20240222,172100,227642170,9290,9290,9290,9290,0
20240222,172000,227642170,9290,9290,9290,9290,0
20240222,171900,227642170,9290,9290,9290,9290,0
20240222,171800,227642170,9290,9290,9290,9290,0
20240222,171700,227642170,9290,9290,9290,9290,0
20240222,171600,227642170,9290,9290,9290,9290,0
20240222,171500,227642170,9290,9290,9290,9290,0
20240222,171400,227642170,9290,9290,9290,9290,0
20240222,171300,227642170,9290,9290,9290,9290,0
20240222,171200,227642170,9290,9290,9290,9290,0
20240222,171100,227642170,9290,9290,9290,9290,0
20240222,171000,227642170,9290,9290,9290,9290,0
20240222,170900,227642170,9290,9290,9290,9290,0
20240222,170800,227642170,9290,9290,9290,9290,0
20240222,170700,227642170,9290,9290,9290,9290,0
20240222,170600,227642170,9290,9290,9290,9290,0
20240222,170500,227642170,9290,9290,9290,9290,0
20240222,170400,227642170,9290,9290,9290,9290,0
20240222,170300,227642170,9290,9290,9290,9290,0
20240222,170200,227642170,9290,9290,9290,9290,0
20240222,170100,227642170,9290,9290,9290,9290,0
20240222,170000,227642170,9290,9290,9290,9290,0
20240222,165900,227642170,9290,9290,9290,9290,0
20240222,165800,227642170,9290,9290,9290,9290,0
20240222,165700,227642170,9290,9290,9290,9290,0
20240222,165600,227642170,9290,9290,9290,9290,0
20240222,165500,227642170,9290,9290,9290,9290,1384
20240222,165400,227642170,9290,9290,9290,9290,0
20240222,165300,227642170,9290,9290,9290,9290,0
20240222,165200,227642170,9290,9290,9290,9290,0
20240222,165100,227642170,9290,9290,9290,9290,0
20240222,165000,227642170,9290,9290,9290,9290,0
20240222,164900,227642170,9290,9290,9290,9290,0
20240222,164800,227642170,9290,9290,9290,9290,0
20240222,164700,227642170,9290,9290,9290,9290,0
20240222,164600,227642170,9290,9290,9290,9290,0
20240222,164500,227642170,9290,9290,9290,9290,0
20240222,164400,227642170,9290,9290,9290,9290,0
20240222,164300,227642170,9290,9290,9290,9290,0
20240222,164200,227642170,9290,9290,9290,9290,0
20240222,164100,227642170,9290,9290,9290,9290,0
20240222,164000,227642170,9290,9290,9290,9290,0
20240222,163900,227642170,9290,9290,9290,9290,0
20240222,163800,227642170,9290,9290,9290,9290,0
20240222,163700,227642170,9290,9290,9290,9290,0
20240222,163600,227642170,9290,9290,9290,9290,0
20240222,163500,227642170,9290,9290,9290,9290,0
20240222,163400,227642170,9290,9290,9290,9290,0
20240222,163300,227642170,9290,9290,9290,9290,0
20240222,163200,227642170,9290,9290,9290,9290,0
20240222,163100,227642170,9290,9290,9290,9290,0
20240222,163000,227642170,9290,9290,9290,9290,0
20240222,162900,227642170,9290,9290,9290,9290,0
20240222,162800,227642170,9290,9290,9290,9290,0
20240222,162700,227642170,9290,9290,9290,9290,0
20240222,162600,227642170,9290,9290,9290,9290,0
20240222,162500,227642170,9290,9290,9290,9290,1384
20240222,162400,227642170,9290,9290,9290,9290,0
20240222,162300,227642170,9290,9290,9290,9290,0
20240222,162200,227642170,9290,9290,9290,9290,0
20240222,162100,227642170,9290,9290,9290,9290,0
20240222,162000,227642170,9290,9290,9290,9290,0
20240222,161900,227642170,9290,9290,9290,9290,0
20240222,161800,227642170,9290,9290,9290,9290,0
20240222,161700,227642170,9290,9290,9290,9290,0
20240222,161600,227642170,9290,9290,9290,9290,0
20240222,161500,227642170,9290,9290,9290,9290,0
20240222,161400,227642170,9290,9290,9290,9290,0
20240222,161300,227642170,9290,9290,9290,9290,0
20240222,161200,227642170,9290,9290,9290,9290,0
20240222,161100,227642170,9290,9290,9290,9290,0
20240222,161000,227642170,9290,9290,9290,9290,0
20240222,160900,227642170,9290,9290,9290,9290,0
20240222,160800,227642170,9290,9290,9290,9290,0
20240222,160700,227642170,9290,9290,9290,9290,0
20240222,160600,227642170,9290,9290,9290,9290,0
20240222,160500,227642170,9290,9290,9290,9290,0
20240222,160400,227642170,9290,9290,9290,9290,0
20240222,160300,227642170,9290,9290,9290,9290,0
20240222,160200,227642170,9290,9290,9290,9290,0
20240222,160100,227642170,9290,9290,9290,9290,0
20240222,160000,227642170,9290,9290,9290,9290,0
20240222,155900,227642170,9290,9290,9290,9290,0
20240222,155800,227642170,9290,9290,9290,9290,0
20240222,155700,227642170,9290,9290,9290,9290,0
20240222,155600,227642170,9290,9290,9290,9290,0
20240222,155500,227642170,9290,9290,9290,9290,1384
20240222,155400,227642170,9290,9290,9290,9290,0
20240222,155300,227642170,9290,9290,9290,9290,0
20240222,155200,227642170,9290,9290,9290,9290,0
20240222,155100,227642170,9290,9290,9290,9290,0
20240222,155000,227642170,9290,9290,9290,9290,0
20240222,154900,227642170,9290,9290,9290,9290,0
20240222,154800,227642170,9290,9290,9290,9290,0
20240222,154700,227642170,9290,9290,9290,9290,0
20240222,154600,227642170,9290,9290,9290,9290,0
20240222,154500,227642170,9290,9290,9290,9290,0
20240222,154400,227642170,9290,9290,9290,9290,0
20240222,154300,227642170,9290,9290,9290,9290,0
20240222,154200,227642170,9290,9290,9290,9290,0
20240222,154100,227642170,9290,9290,9290,9290,0
20240222,154000,227642170,9290,9290,9290,9290,0
20240222,153900,227642170,9290,9290,9290,9290,0
20240222,153800,227642170,9290,9290,9290,9290,0
20240222,153700,227642170,9290,9290,9290,9290,0
20240222,153600,227642170,9290,9290,9290,9290,0
20240222,153500,227642170,9290,9290,9290,9290,0
20240222,153400,227642170,9290,9290,9290,9290,0
20240222,153300,227642170,9290,9290,9290,9290,0
20240222,153200,227642170,9290,9290,9290,9290,0
20240222,153100,227642170,9290,9290,9290,9290,0
20240222,153000,227642170,9290,9290,9290,9290,1384
20240222,152900,214784810,9340,9340,9340,9340,0
20240222,152800,214784810,9340,9340,9340,9340,0
20240222,152700,214784810,9340,9340,9340,9340,0
20240222,152600,214784810,9340,9340,9340,9340,0
20240222,152500,214784810,9340,9340,9340,9340,0
20240222,152400,214784810,9340,9340,9340,9340,0
20240222,152300,214784810,9340,9340,9340,9340,0
20240222,152200,214784810,9340,9340,9340,9340,0
20240222,152100,214784810,9340,9340,9340,9340,0
20240222,152000,214784810,9340,9340,9340,9340,0
20240222,151900,214784810,9340,9340,9340,9340,3
20240222,151800,214756790,9350,9310,9350,9290,1114
20240222,151700,204399720,9330,9300,9330,9300,103
20240222,151600,203438790,9330,9340,9340,9290,2501
20240222,151500,180158850,9350,9350,9350,9350,44
20240222,151400,179747450,9350,9350,9350,9350,0
20240222,151300,179747450,9350,9370,9370,9350,313
20240222,151200,176820770,9370,9370,9370,9370,230
20240222,151100,174665670,9370,9370,9370,9370,0
20240222,151000,174665670,9370,9360,9370,9360,23
20240222,150900,174450380,9360,9360,9360,9360,0
20240222,150800,174450380,9360,9360,9360,9360,0
20240222,150700,174450380,9360,9360,9360,9360,0
20240222,150600,174450380,9360,9360,9360,9360,0
20240222,150500,174450380,9360,9360,9360,9360,13
20240222,150400,174328700,9350,9350,9350,9350,0
20240222,150300,174328700,9350,9350,9350,9350,127
20240222,150200,173141250,9350,9350,9350,9350,0
20240222,150100,173141250,9350,9350,9350,9350,1
20240222,150000,173131900,9360,9360,9360,9360,0
20240222,145900,173131900,9360,9360,9360,9360,5
20240222,145800,173085100,9350,9350,9350,9350,0
20240222,145700,173085100,9350,9350,9350,9350,0
20240222,145600,173085100,9350,9350,9350,9350,0
20240222,145500,173085100,9350,9350,9350,9350,64
20240222,145400,172486700,9350,9350,9350,9350,0
20240222,145300,172486700,9350,9340,9350,9340,1367
20240222,145200,159706950,9340,9340,9340,9340,0
20240222,145100,159706950,9340,9340,9340,9340,0
20240222,145000,159706950,9340,9340,9340,9340,0
20240222,144900,159706950,9340,9340,9340,9340,406
20240222,144800,155914910,9340,9340,9340,9340,0
20240222,144700,155914910,9340,9340,9340,9340,0
20240222,144600,155914910,9340,9340,9340,9340,0
20240222,144500,155914910,9340,9340,9340,9340,0
20240222,144400,155914910,9340,9340,9340,9340,0
20240222,144300,155914910,9340,9340,9340,9340,0
20240222,144200,155914910,9340,9340,9340,9340,10
20240222,144100,155821510,9340,9340,9340,9340,5
20240222,144000,155774810,9340,9340,9340,9340,0
20240222,143900,155774810,9340,9340,9340,9340,52
20240222,143800,155289130,9340,9340,9340,9340,0
20240222,143700,155289130,9340,9340,9340,9340,0
20240222,143600,155289130,9340,9340,9340,9340,50
20240222,143500,154822130,9340,9340,9340,9340,0
20240222,143400,154822130,9340,9340,9340,9340,0
20240222,143300,154822130,9340,9340,9340,9340,21
20240222,143200,154625990,9340,9340,9340,9340,0
20240222,143100,154625990,9340,9340,9340,9340,9
20240222,143000,154541930,9340,9340,9340,9340,0
20240222,142900,154541930,9340,9340,9340,9340,10
20240222,142800,154448530,9340,9340,9340,9340,0
20240222,142700,154448530,9340,9340,9340,9340,0
20240222,142600,154448530,9340,9340,9340,9340,1
20240222,142500,154439190,9340,9340,9340,9340,39
20240222,142400,154074930,9330,9330,9330,9330,179
20240222,142300,152404860,9330,9330,9330,9330,0
20240222,142200,152404860,9330,9330,9330,9330,0
20240222,142100,152404860,9330,9330,9330,9330,0
20240222,142000,152404860,9330,9330,9330,9330,0
20240222,141900,152404860,9330,9330,9330,9330,0
20240222,141800,152404860,9330,9330,9330,9330,20
20240222,141700,152218260,9340,9340,9340,9340,0
20240222,141600,152218260,9340,9340,9340,9340,0
20240222,141500,152218260,9340,9340,9340,9340,0
20240222,141400,152218260,9340,9340,9340,9340,0
20240222,141300,152218260,9340,9340,9340,9340,0
20240222,141200,152218260,9340,9340,9340,9340,1
20240222,141100,152208920,9330,9330,9330,9330,0
20240222,141000,152208920,9330,9330,9330,9330,0
20240222,140900,152208920,9330,9330,9330,9330,0
20240222,140800,152208920,9330,9330,9330,9330,0
20240222,140700,152208920,9330,9330,9330,9330,0
20240222,140600,152208920,9330,9330,9330,9330,300
20240222,140500,149409920,9330,9330,9330,9330,0
20240222,140400,149409920,9330,9330,9330,9330,0
20240222,140300,149409920,9330,9330,9330,9330,280
20240222,140200,146797520,9330,9330,9330,9330,10
20240222,140100,146704220,9330,9330,9330,9330,0
20240222,140000,146704220,9330,9330,9330,9330,0
20240222,135900,146704220,9330,9330,9330,9330,0
20240222,135800,146704220,9330,9330,9330,9330,0
20240222,135700,146704220,9330,9330,9330,9330,0
20240222,135600,146704220,9330,9330,9330,9330,0
20240222,135500,146704220,9330,9330,9330,9330,0
20240222,135400,146704220,9330,9330,9330,9330,101
20240222,135300,145761890,9320,9320,9320,9320,0
20240222,135200,145761890,9320,9320,9320,9320,0
20240222,135100,145761890,9320,9320,9320,9320,1
20240222,135000,145752570,9330,9330,9330,9330,107
20240222,134900,144754260,9340,9340,9340,9340,1
20240222,134800,144744920,9340,9320,9340,9310,223
20240222,134700,142667530,9310,9310,9310,9310,0
20240222,134600,142667530,9310,9310,9310,9310,0
20240222,134500,142667530,9310,9310,9310,9310,0
20240222,134400,142667530,9310,9310,9310,9310,0
20240222,134300,142667530,9310,9310,9310,9310,0
20240222,134200,142667530,9310,9310,9310,9310,31
20240222,134100,142378920,9310,9310,9310,9310,0
20240222,134000,142378920,9310,9310,9310,9310,0
20240222,133900,142378920,9310,9330,9330,9310,1000
20240222,133800,133063750,9320,9320,9320,9320,0
20240222,133700,133063750,9320,9320,9320,9320,0
20240222,133600,133063750,9320,9320,9320,9320,0
20240222,133500,133063750,9320,9350,9350,9320,301
20240222,133400,130255260,9350,9350,9350,9350,0
20240222,133300,130255260,9350,9350,9350,9350,0
20240222,133200,130255260,9350,9390,9390,9350,1003
20240222,133100,120869680,9390,9390,9390,9390,0
20240222,133000,120869680,9390,9390,9390,9390,0
20240222,132900,120869680,9390,9390,9390,9390,0
20240222,132800,120869680,9390,9390,9390,9390,0
20240222,132700,120869680,9390,9390,9390,9390,5
20240222,132600,120822730,9400,9400,9400,9400,0
20240222,132500,120822730,9400,9400,9400,9400,0
20240222,132400,120822730,9400,9400,9400,9400,0
20240222,132300,120822730,9400,9400,9400,9400,0
20240222,132200,120822730,9400,9400,9400,9400,67
20240222,132100,120192930,9400,9400,9400,9400,16
20240222,132000,120042530,9400,9390,9400,9390,600
20240222,131900,114402590,9390,9390,9390,9390,0
20240222,131800,114402590,9390,9390,9390,9390,202
20240222,131700,112505810,9390,9380,9390,9380,120
20240222,131600,111379200,9380,9380,9380,9380,2
20240222,131500,111360440,9390,9390,9390,9390,28
20240222,131400,111097520,9370,9370,9370,9370,0
20240222,131300,111097520,9370,9370,9370,9370,0
20240222,131200,111097520,9370,9370,9370,9370,2
20240222,131100,111078780,9370,9370,9370,9370,2
20240222,131000,111060040,9380,9380,9380,9380,98
20240222,130900,110140800,9380,9380,9380,9380,0
20240222,130800,110140800,9380,9380,9380,9380,0
20240222,130700,110140800,9380,9360,9380,9360,3
20240222,130600,110112680,9390,9390,9390,9390,0
20240222,130500,110112680,9390,9390,9390,9390,0
20240222,130400,110112680,9390,9390,9390,9390,10
20240222,130300,110018780,9380,9380,9380,9380,1011
20240222,130200,100535600,9380,9380,9380,9380,117
20240222,130100,99438140,9370,9370,9370,9370,169
20240222,130000,97854610,9370,9370,9370,9370,1
20240222,125900,97845240,9380,9380,9380,9380,0
20240222,125800,97845240,9380,9380,9380,9380,23
20240222,125700,97629500,9380,9390,9390,9380,6
20240222,125600,97573210,9390,9390,9390,9390,2
20240222,125500,97554430,9390,9390,9390,9390,1
20240222,125400,97545040,9380,9380,9380,9380,28
20240222,125300,97282400,9380,9380,9380,9380,2
20240222,125200,97263640,9370,9370,9370,9370,3
20240222,125100,97235530,9370,9370,9370,9370,0
20240222,125000,97235530,9370,9370,9370,9370,0
20240222,124900,97235530,9370,9370,9370,9370,0
20240222,124800,97235530,9370,9370,9370,9370,0
20240222,124700,97235530,9370,9370,9370,9370,28
20240222,124600,96973170,9370,9370,9370,9370,0
20240222,124500,96973170,9370,9370,9370,9370,2
20240222,124400,96954430,9370,9370,9370,9370,1
20240222,124300,96945060,9370,9370,9370,9370,0
20240222,124200,96945060,9370,9370,9370,9370,5
20240222,124100,96898210,9360,9360,9360,9360,0
20240222,124000,96898210,9360,9360,9360,9360,57
20240222,123900,96364690,9360,9360,9360,9360,0
20240222,123800,96364690,9360,9360,9360,9360,1
20240222,123700,96355330,9360,9360,9360,9360,0
20240222,123600,96355330,9360,9360,9360,9360,0
20240222,123500,96355330,9360,9360,9360,9360,0
20240222,123400,96355330,9360,9360,9360,9360,0
20240222,123300,96355330,9360,9360,9360,9360,0
20240222,123200,96355330,9360,9360,9360,9360,0
20240222,123100,96355330,9360,9360,9360,9360,0
20240222,123000,96355330,9360,9360,9360,9360,0
20240222,122900,96355330,9360,9360,9360,9360,60
20240222,122800,95793730,9360,9350,9360,9350,10
20240222,122700,95700150,9350,9350,9350,9350,3
20240222,122600,95672100,9350,9350,9350,9350,3
20240222,122500,95644050,9320,9320,9320,9320,0
20240222,122400,95644050,9320,9320,9320,9320,0
20240222,122300,95644050,9320,9320,9320,9320,0
20240222,122200,95644050,9320,9320,9320,9320,0
20240222,122100,95644050,9320,9320,9320,9320,0
20240222,122000,95644050,9320,9320,9320,9320,0
20240222,121900,95644050,9320,9350,9350,9320,22
20240222,121800,95438690,9350,9350,9350,9350,0
20240222,121700,95438690,9350,9350,9350,9350,0
20240222,121600,95438690,9350,9350,9350,9350,0
20240222,121500,95438690,9350,9350,9350,9350,0
20240222,121400,95438690,9350,9350,9350,9350,0
20240222,121300,95438690,9350,9350,9350,9350,0
20240222,121200,95438690,9350,9350,9350,9350,0
20240222,121100,95438690,9350,9350,9350,9350,0
20240222,121000,95438690,9350,9350,9350,9350,0
20240222,120900,95438690,9350,9350,9350,9350,1
20240222,120800,95429340,9330,9330,9330,9330,0
20240222,120700,95429340,9330,9330,9330,9330,0
20240222,120600,95429340,9330,9330,9330,9330,1
20240222,120500,95420010,9340,9340,9340,9340,5
20240222,120400,95373310,9330,9330,9330,9330,1
20240222,120300,95363980,9330,9330,9330,9330,0
20240222,120200,95363980,9330,9330,9330,9330,0
20240222,120100,95363980,9330,9330,9330,9330,0
20240222,120000,95363980,9330,9330,9330,9330,1
20240222,115900,95354650,9330,9330,9330,9330,3
20240222,115800,95326660,9320,9320,9320,9320,0
20240222,115700,95326660,9320,9320,9320,9320,0
20240222,115600,95326660,9320,9320,9320,9320,8
20240222,115500,95252100,9320,9310,9320,9310,6
20240222,115400,95196190,9310,9310,9310,9310,0
20240222,115300,95196190,9310,9310,9310,9310,8
20240222,115200,95121710,9310,9310,9310,9310,5
20240222,115100,95075160,9310,9310,9310,9310,4
20240222,115000,95037920,9310,9310,9310,9310,4
20240222,114900,95000680,9300,9300,9300,9300,0
20240222,114800,95000680,9300,9300,9300,9300,0
20240222,114700,95000680,9300,9300,9300,9300,0
20240222,114600,95000680,9300,9300,9300,9300,0
20240222,114500,95000680,9300,9300,9300,9300,0
20240222,114400,95000680,9300,9300,9300,9300,0
20240222,114300,95000680,9300,9300,9300,9300,0
20240222,114200,95000680,9300,9300,9300,9300,0
20240222,114100,95000680,9300,9300,9300,9300,0
20240222,114000,95000680,9300,9300,9300,9300,0
20240222,113900,95000680,9300,9300,9300,9300,0
20240222,113800,95000680,9300,9300,9300,9300,0
20240222,113700,95000680,9300,9310,9310,9300,4
20240222,113600,94963470,9310,9310,9310,9310,2
20240222,113500,94944850,9350,9330,9350,9330,2
20240222,113400,94926170,9300,9300,9300,9300,215
20240222,113300,92926670,9310,9310,9310,9310,61
20240222,113200,92358760,9350,9350,9350,9350,0
20240222,113100,92358760,9350,9350,9350,9350,0
20240222,113000,92358760,9350,9320,9350,9320,10
20240222,112900,92265340,9350,9350,9350,9350,11
20240222,112800,92162490,9310,9310,9310,9310,0
20240222,112700,92162490,9310,9310,9310,9310,0
20240222,112600,92162490,9310,9320,9320,9310,8
20240222,112500,92087990,9360,9360,9360,9360,0
20240222,112400,92087990,9360,9360,9360,9360,0
20240222,112300,92087990,9360,9340,9360,9340,3
20240222,112200,92059940,9360,9360,9360,9360,0
20240222,112100,92059940,9360,9360,9360,9360,0
20240222,112000,92059940,9360,9360,9360,9360,0
20240222,111900,92059940,9360,9360,9360,9360,0
20240222,111800,92059940,9360,9340,9360,9340,11
20240222,111700,91957000,9360,9330,9360,9330,103
20240222,111600,90993400,9350,9350,9350,9350,1
20240222,111500,90984050,9350,9350,9350,9350,0
20240222,111400,90984050,9350,9350,9350,9350,0
20240222,111300,90984050,9350,9350,9350,9350,5
20240222,111200,90937300,9290,9340,9340,9290,11
20240222,111100,90834950,9340,9340,9340,9340,4
20240222,111000,90797590,9350,9350,9350,9350,5
20240222,110900,90750840,9340,9340,9340,9340,0
20240222,110800,90750840,9340,9340,9340,9340,100
20240222,110700,89816840,9310,9310,9310,9310,1
20240222,110600,89807530,9290,9290,9290,9290,0
20240222,110500,89807530,9290,9290,9290,9290,30
20240222,110400,89528830,9340,9340,9340,9340,0
20240222,110300,89528830,9340,9340,9340,9340,1
20240222,110200,89519490,9310,9310,9310,9310,60
20240222,110100,88960890,9280,9280,9280,9280,0
20240222,110000,88960890,9280,9280,9280,9280,0
20240222,105900,88960890,9280,9280,9280,9280,0
20240222,105800,88960890,9280,9280,9280,9280,0
20240222,105700,88960890,9280,9280,9280,9280,402
20240222,105600,85230330,9280,9280,9280,9280,138
20240222,105500,83949690,9280,9280,9280,9280,1
20240222,105400,83940410,9310,9310,9310,9310,0
20240222,105300,83940410,9310,9310,9310,9310,0
20240222,105200,83940410,9310,9310,9310,9310,2
20240222,105100,83921790,9280,9280,9280,9280,0
20240222,105000,83921790,9280,9310,9310,9280,11
20240222,104900,83819460,9310,9310,9310,9310,0
20240222,104800,83819460,9310,9310,9310,9310,53
20240222,104700,83326030,9310,9310,9310,9310,0
20240222,104600,83326030,9310,9310,9310,9310,1
20240222,104500,83316720,9280,9280,9280,9280,0
20240222,104400,83316720,9280,9340,9340,9280,7
20240222,104300,83251440,9340,9340,9340,9340,0
20240222,104200,83251440,9340,9300,9340,9300,10
20240222,104100,83158110,9280,9280,9280,9280,0
20240222,104000,83158110,9280,9280,9280,9280,0
20240222,103900,83158110,9280,9300,9300,9280,3
20240222,103800,83130230,9280,9280,9280,9280,1
20240222,103700,83120950,9270,9270,9270,9270,0
20240222,103600,83120950,9270,9270,9270,9270,0
20240222,103500,83120950,9270,9290,9290,9270,65
20240222,103400,82517820,9300,9300,9300,9300,4
20240222,103300,82480620,9280,9280,9280,9280,3
20240222,103200,82452780,9280,9280,9280,9280,1
20240222,103100,82443500,9340,9340,9340,9340,1
20240222,103000,82434160,9300,9300,9300,9300,0
20240222,102900,82434160,9300,9300,9300,9300,0
20240222,102800,82434160,9300,9300,9300,9300,1
20240222,102700,82424860,9340,9340,9340,9340,1
20240222,102600,82415520,9340,9310,9340,9310,2
20240222,102500,82396870,9340,9290,9340,9280,357
20240222,102400,79081790,9290,9290,9290,9290,1
20240222,102300,79072500,9290,9290,9290,9290,0
20240222,102200,79072500,9290,9290,9290,9290,0
20240222,102100,79072500,9290,9290,9290,9290,1
20240222,102000,79063210,9260,9260,9260,9260,0
20240222,101900,79063210,9260,9260,9260,9260,0
20240222,101800,79063210,9260,9260,9260,9260,0
20240222,101700,79063210,9260,9260,9260,9260,0
20240222,101600,79063210,9260,9260,9260,9260,0
20240222,101500,79063210,9260,9260,9260,9260,0
20240222,101400,79063210,9260,9260,9260,9260,0
20240222,101300,79063210,9260,9260,9260,9260,0
20240222,101200,79063210,9260,9260,9260,9260,0
20240222,101100,79063210,9260,9260,9260,9260,1
20240222,101000,79053950,9250,9290,9290,9250,854
20240222,100900,71150430,9260,9260,9260,9260,0
20240222,100800,71150430,9260,9270,9270,9260,486
20240222,100700,66647810,9270,9270,9270,9270,0
20240222,100600,66647810,9270,9280,9280,9270,590
20240222,100500,61178350,9280,9280,9280,9280,0
20240222,100400,61178350,9280,9290,9300,9280,110
20240222,100300,60156450,9270,9270,9270,9270,0
20240222,100200,60156450,9270,9270,9270,9270,295
20240222,100100,57421800,9270,9270,9270,9270,0
20240222,100000,57421800,9270,9270,9270,9270,0
20240222,095900,57421800,9270,9270,9270,9270,0
20240222,095800,57421800,9270,9290,9290,9270,2
20240222,095700,57403240,9310,9310,9310,9310,0
20240222,095600,57403240,9310,9310,9310,9310,5
20240222,095500,57356690,9310,9310,9310,9310,0
20240222,095400,57356690,9310,9310,9340,9310,118
20240222,095300,56257840,9340,9340,9340,9340,1
20240222,095200,56248500,9270,9270,9270,9270,0
20240222,095100,56248500,9270,9270,9270,9270,725
20240222,095000,49527750,9270,9270,9270,9270,287
20240222,094900,46867260,9270,9280,9280,9270,487
20240222,094800,42352760,9270,9300,9300,9270,41
20240222,094700,41971570,9300,9300,9300,9300,0
20240222,094600,41971570,9300,9300,9300,9300,6
20240222,094500,41915770,9300,9300,9300,9300,200
20240222,094400,40055770,9290,9290,9290,9290,3
20240222,094300,40027900,9290,9270,9290,9250,1016
20240222,094200,30625920,9270,9270,9270,9270,68
20240222,094100,29995560,9270,9270,9270,9270,19
20240222,094000,29819430,9270,9270,9270,9270,5
20240222,093900,29773080,9260,9270,9270,9260,14
20240222,093800,29643390,9260,9270,9270,9260,151
20240222,093700,28244060,9270,9270,9270,9270,5
20240222,093600,28197710,9260,9260,9260,9260,12
20240222,093500,28086590,9270,9270,9270,9270,300
20240222,093400,25305590,9270,9270,9270,9270,0
20240222,093300,25305590,9270,9270,9270,9270,0
20240222,093200,25305590,9270,9270,9270,9260,206
20240222,093100,23397280,9260,9260,9260,9260,25
20240222,093000,23165780,9280,9280,9280,9260,190
20240222,092900,21404320,9290,9290,9290,9280,34
20240222,092800,21088660,9300,9290,9300,9290,185
20240222,092700,19369960,9300,9310,9320,9300,1101
20240222,092600,9127490,9310,9320,9320,9310,97
20240222,092500,8223580,9330,9330,9330,9330,10
20240222,092400,8130280,9320,9320,9320,9320,0
20240222,092300,8130280,9320,9320,9320,9320,20
20240222,092200,7943880,9320,9320,9320,9320,4
20240222,092100,7906600,9320,9320,9320,9320,30
20240222,092000,7627000,9320,9320,9320,9320,85
20240222,091900,6834800,9320,9340,9340,9320,122
20240222,091800,5696140,9340,9350,9350,9340,5
20240222,091700,5649400,9350,9350,9350,9350,0
20240222,091600,5649400,9350,9350,9350,9350,86
20240222,091500,4845300,9350,9350,9350,9350,1
20240222,091400,4835950,9350,9360,9360,9350,33
20240222,091300,4527080,9360,9360,9360,9360,1
20240222,091200,4517720,9360,9380,9380,9360,32
20240222,091100,4217580,9380,9380,9380,9380,0
20240222,091000,4217580,9380,9380,9380,9380,0
20240222,090900,4217580,9380,9380,9380,9380,16
20240222,090800,4067500,9380,9380,9380,9380,52
20240222,090700,3579740,9380,9380,9380,9380,11
20240222,090600,3476560,9380,9380,9380,9380,0
20240222,090500,3476560,9380,9380,9380,9380,4
20240222,090400,3439040,9380,9360,9380,9350,116
20240222,090300,2354090,9360,9360,9360,9360,0
20240222,090200,2354090,9360,9360,9360,9360,0
20240222,090100,2354090,9360,9360,9360,9360,5
20240222,090000,2307290,9360,9390,9390,9360,246