stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192500,251717450,9200,9200,9200,9200,270
20240226,192400,251717450,9200,9200,9200,9200,0
20240226,192300,251717450,9200,9200,9200,9200,0
20240226,192200,251717450,9200,9200,9200,9200,0
20240226,192100,251717450,9200,9200,9200,9200,0
20240226,192000,251717450,9200,9200,9200,9200,0
20240226,191900,251717450,9200,9200,9200,9200,0
20240226,191800,251717450,9200,9200,9200,9200,0
20240226,191700,251717450,9200,9200,9200,9200,0
20240226,191600,251717450,9200,9200,9200,9200,0
20240226,191500,251717450,9200,9200,9200,9200,0
20240226,191400,251717450,9200,9200,9200,9200,0
20240226,191300,251717450,9200,9200,9200,9200,0
20240226,191200,251717450,9200,9200,9200,9200,0
20240226,191100,251717450,9200,9200,9200,9200,0
20240226,191000,251717450,9200,9200,9200,9200,0
20240226,190900,251717450,9200,9200,9200,9200,0
20240226,190800,251717450,9200,9200,9200,9200,0
20240226,190700,251717450,9200,9200,9200,9200,0
20240226,190600,251717450,9200,9200,9200,9200,0
20240226,190500,251717450,9200,9200,9200,9200,0
20240226,190400,251717450,9200,9200,9200,9200,0
20240226,190300,251717450,9200,9200,9200,9200,0
20240226,190200,251717450,9200,9200,9200,9200,0
20240226,190100,251717450,9200,9200,9200,9200,0
20240226,190000,251717450,9200,9200,9200,9200,0
20240226,185900,251717450,9200,9200,9200,9200,0
20240226,185800,251717450,9200,9200,9200,9200,0
20240226,185700,251717450,9200,9200,9200,9200,0
20240226,185600,251717450,9200,9200,9200,9200,0
20240226,185500,251717450,9200,9200,9200,9200,270
20240226,185400,251717450,9200,9200,9200,9200,0
20240226,185300,251717450,9200,9200,9200,9200,0
20240226,185200,251717450,9200,9200,9200,9200,0
20240226,185100,251717450,9200,9200,9200,9200,0
20240226,185000,251717450,9200,9200,9200,9200,0
20240226,184900,251717450,9200,9200,9200,9200,0
20240226,184800,251717450,9200,9200,9200,9200,0
20240226,184700,251717450,9200,9200,9200,9200,0
20240226,184600,251717450,9200,9200,9200,9200,0
20240226,184500,251717450,9200,9200,9200,9200,0
20240226,184400,251717450,9200,9200,9200,9200,0
20240226,184300,251717450,9200,9200,9200,9200,0
20240226,184200,251717450,9200,9200,9200,9200,0
20240226,184100,251717450,9200,9200,9200,9200,0
20240226,184000,251717450,9200,9200,9200,9200,0
20240226,183900,251717450,9200,9200,9200,9200,0
20240226,183800,251717450,9200,9200,9200,9200,0
20240226,183700,251717450,9200,9200,9200,9200,0
20240226,183600,251717450,9200,9200,9200,9200,0
20240226,183500,251717450,9200,9200,9200,9200,0
20240226,183400,251717450,9200,9200,9200,9200,0
20240226,183300,251717450,9200,9200,9200,9200,0
20240226,183200,251717450,9200,9200,9200,9200,0
20240226,183100,251717450,9200,9200,9200,9200,0
20240226,183000,251717450,9200,9200,9200,9200,0
20240226,182900,251717450,9200,9200,9200,9200,0
20240226,182800,251717450,9200,9200,9200,9200,0
20240226,182700,251717450,9200,9200,9200,9200,0
20240226,182600,251717450,9200,9200,9200,9200,0
20240226,182500,251717450,9200,9200,9200,9200,270
20240226,182400,251717450,9200,9200,9200,9200,0
20240226,182300,251717450,9200,9200,9200,9200,0
20240226,182200,251717450,9200,9200,9200,9200,0
20240226,182100,251717450,9200,9200,9200,9200,0
20240226,182000,251717450,9200,9200,9200,9200,0
20240226,181900,251717450,9200,9200,9200,9200,0
20240226,181800,251717450,9200,9200,9200,9200,0
20240226,181700,251717450,9200,9200,9200,9200,0
20240226,181600,251717450,9200,9200,9200,9200,0
20240226,181500,251717450,9200,9200,9200,9200,0
20240226,181400,251717450,9200,9200,9200,9200,0
20240226,181300,251717450,9200,9200,9200,9200,0
20240226,181200,251717450,9200,9200,9200,9200,0
20240226,181100,251717450,9200,9200,9200,9200,0
20240226,181000,251717450,9200,9200,9200,9200,0
20240226,180900,251717450,9200,9200,9200,9200,0
20240226,180800,251717450,9200,9200,9200,9200,0
20240226,180700,251717450,9200,9200,9200,9200,0
20240226,180600,251717450,9200,9200,9200,9200,0
20240226,180500,251717450,9200,9200,9200,9200,0
20240226,180400,251717450,9200,9200,9200,9200,0
20240226,180300,251717450,9200,9200,9200,9200,0
20240226,180200,251717450,9200,9200,9200,9200,0
20240226,180100,251717450,9200,9200,9200,9200,0
20240226,180000,251717450,9200,9200,9200,9200,0
20240226,175900,251717450,9200,9200,9200,9200,0
20240226,175800,251717450,9200,9200,9200,9200,0
20240226,175700,251717450,9200,9200,9200,9200,0
20240226,175600,251717450,9200,9200,9200,9200,0
20240226,175500,251717450,9200,9200,9200,9200,270
20240226,175400,251717450,9200,9200,9200,9200,0
20240226,175300,251717450,9200,9200,9200,9200,0
20240226,175200,251717450,9200,9200,9200,9200,0
20240226,175100,251717450,9200,9200,9200,9200,0
20240226,175000,251717450,9200,9200,9200,9200,0
20240226,174900,251717450,9200,9200,9200,9200,0
20240226,174800,251717450,9200,9200,9200,9200,0
20240226,174700,251717450,9200,9200,9200,9200,0
20240226,174600,251717450,9200,9200,9200,9200,0
20240226,174500,251717450,9200,9200,9200,9200,0
20240226,174400,251717450,9200,9200,9200,9200,0
20240226,174300,251717450,9200,9200,9200,9200,0
20240226,174200,251717450,9200,9200,9200,9200,0
20240226,174100,251717450,9200,9200,9200,9200,0
20240226,174000,251717450,9200,9200,9200,9200,0
20240226,173900,251717450,9200,9200,9200,9200,0
20240226,173800,251717450,9200,9200,9200,9200,0
20240226,173700,251717450,9200,9200,9200,9200,0
20240226,173600,251717450,9200,9200,9200,9200,0
20240226,173500,251717450,9200,9200,9200,9200,0
20240226,173400,251717450,9200,9200,9200,9200,0
20240226,173300,251717450,9200,9200,9200,9200,0
20240226,173200,251717450,9200,9200,9200,9200,0
20240226,173100,251717450,9200,9200,9200,9200,0
20240226,173000,251717450,9200,9200,9200,9200,0
20240226,172900,251717450,9200,9200,9200,9200,0
20240226,172800,251717450,9200,9200,9200,9200,0
20240226,172700,251717450,9200,9200,9200,9200,0
20240226,172600,251717450,9200,9200,9200,9200,0
20240226,172500,251717450,9200,9200,9200,9200,270
20240226,172400,251717450,9200,9200,9200,9200,0
20240226,172300,251717450,9200,9200,9200,9200,0
20240226,172200,251717450,9200,9200,9200,9200,0
20240226,172100,251717450,9200,9200,9200,9200,0
20240226,172000,251717450,9200,9200,9200,9200,0
20240226,171900,251717450,9200,9200,9200,9200,0
20240226,171800,251717450,9200,9200,9200,9200,0
20240226,171700,251717450,9200,9200,9200,9200,0
20240226,171600,251717450,9200,9200,9200,9200,0
20240226,171500,251717450,9200,9200,9200,9200,0
20240226,171400,251717450,9200,9200,9200,9200,0
20240226,171300,251717450,9200,9200,9200,9200,0
20240226,171200,251717450,9200,9200,9200,9200,0
20240226,171100,251717450,9200,9200,9200,9200,0
20240226,171000,251717450,9200,9200,9200,9200,0
20240226,170900,251717450,9200,9200,9200,9200,0
20240226,170800,251717450,9200,9200,9200,9200,0
20240226,170700,251717450,9200,9200,9200,9200,0
20240226,170600,251717450,9200,9200,9200,9200,0
20240226,170500,251717450,9200,9200,9200,9200,0
20240226,170400,251717450,9200,9200,9200,9200,0
20240226,170300,251717450,9200,9200,9200,9200,0
20240226,170200,251717450,9200,9200,9200,9200,0
20240226,170100,251717450,9200,9200,9200,9200,0
20240226,170000,251717450,9200,9200,9200,9200,0
20240226,165900,251717450,9200,9200,9200,9200,0
20240226,165800,251717450,9200,9200,9200,9200,0
20240226,165700,251717450,9200,9200,9200,9200,0
20240226,165600,251717450,9200,9200,9200,9200,0
20240226,165500,251717450,9200,9200,9200,9200,270
20240226,165400,251717450,9200,9200,9200,9200,0
20240226,165300,251717450,9200,9200,9200,9200,0
20240226,165200,251717450,9200,9200,9200,9200,0
20240226,165100,251717450,9200,9200,9200,9200,0
20240226,165000,251717450,9200,9200,9200,9200,0
20240226,164900,251717450,9200,9200,9200,9200,0
20240226,164800,251717450,9200,9200,9200,9200,0
20240226,164700,251717450,9200,9200,9200,9200,0
20240226,164600,251717450,9200,9200,9200,9200,0
20240226,164500,251717450,9200,9200,9200,9200,0
20240226,164400,251717450,9200,9200,9200,9200,0
20240226,164300,251717450,9200,9200,9200,9200,0
20240226,164200,251717450,9200,9200,9200,9200,0
20240226,164100,251717450,9200,9200,9200,9200,0
20240226,164000,251717450,9200,9200,9200,9200,0
20240226,163900,251717450,9200,9200,9200,9200,0
20240226,163800,251717450,9200,9200,9200,9200,0
20240226,163700,251717450,9200,9200,9200,9200,0
20240226,163600,251717450,9200,9200,9200,9200,0
20240226,163500,251717450,9200,9200,9200,9200,0
20240226,163400,251717450,9200,9200,9200,9200,0
20240226,163300,251717450,9200,9200,9200,9200,0
20240226,163200,251717450,9200,9200,9200,9200,0
20240226,163100,251717450,9200,9200,9200,9200,0
20240226,163000,251717450,9200,9200,9200,9200,0
20240226,162900,251717450,9200,9200,9200,9200,0
20240226,162800,251717450,9200,9200,9200,9200,0
20240226,162700,251717450,9200,9200,9200,9200,0
20240226,162600,251717450,9200,9200,9200,9200,0
20240226,162500,251717450,9200,9200,9200,9200,270
20240226,162400,251717450,9200,9200,9200,9200,0
20240226,162300,251717450,9200,9200,9200,9200,0
20240226,162200,251717450,9200,9200,9200,9200,0
20240226,162100,251717450,9200,9200,9200,9200,0
20240226,162000,251717450,9200,9200,9200,9200,0
20240226,161900,251717450,9200,9200,9200,9200,0
20240226,161800,251717450,9200,9200,9200,9200,0
20240226,161700,251717450,9200,9200,9200,9200,0
20240226,161600,251717450,9200,9200,9200,9200,0
20240226,161500,251717450,9200,9200,9200,9200,0
20240226,161400,251717450,9200,9200,9200,9200,0
20240226,161300,251717450,9200,9200,9200,9200,0
20240226,161200,251717450,9200,9200,9200,9200,0
20240226,161100,251717450,9200,9200,9200,9200,0
20240226,161000,251717450,9200,9200,9200,9200,0
20240226,160900,251717450,9200,9200,9200,9200,0
20240226,160800,251717450,9200,9200,9200,9200,0
20240226,160700,251717450,9200,9200,9200,9200,0
20240226,160600,251717450,9200,9200,9200,9200,0
20240226,160500,251717450,9200,9200,9200,9200,0
20240226,160400,251717450,9200,9200,9200,9200,0
20240226,160300,251717450,9200,9200,9200,9200,0
20240226,160200,251717450,9200,9200,9200,9200,0
20240226,160100,251717450,9200,9200,9200,9200,0
20240226,160000,251717450,9200,9200,9200,9200,0
20240226,155900,251717450,9200,9200,9200,9200,0
20240226,155800,251717450,9200,9200,9200,9200,0
20240226,155700,251717450,9200,9200,9200,9200,0
20240226,155600,251717450,9200,9200,9200,9200,0
20240226,155500,251717450,9200,9200,9200,9200,270
20240226,155400,251717450,9200,9200,9200,9200,0
20240226,155300,251717450,9200,9200,9200,9200,0
20240226,155200,251717450,9200,9200,9200,9200,0
20240226,155100,251717450,9200,9200,9200,9200,0
20240226,155000,251717450,9200,9200,9200,9200,0
20240226,154900,251717450,9200,9200,9200,9200,0
20240226,154800,251717450,9200,9200,9200,9200,0
20240226,154700,251717450,9200,9200,9200,9200,0
20240226,154600,251717450,9200,9200,9200,9200,0
20240226,154500,251717450,9200,9200,9200,9200,0
20240226,154400,251717450,9200,9200,9200,9200,0
20240226,154300,251717450,9200,9200,9200,9200,0
20240226,154200,251717450,9200,9200,9200,9200,0
20240226,154100,251717450,9200,9200,9200,9200,0
20240226,154000,251717450,9200,9200,9200,9200,0
20240226,153900,251717450,9200,9200,9200,9200,0
20240226,153800,251717450,9200,9200,9200,9200,0
20240226,153700,251717450,9200,9200,9200,9200,0
20240226,153600,251717450,9200,9200,9200,9200,0
20240226,153500,251717450,9200,9200,9200,9200,0
20240226,153400,251717450,9200,9200,9200,9200,0
20240226,153300,251717450,9200,9200,9200,9200,0
20240226,153200,251717450,9200,9200,9200,9200,0
20240226,153100,251717450,9200,9200,9200,9200,0
20240226,153000,251717450,9200,9200,9200,9200,270
20240226,152900,249233450,9200,9200,9200,9200,0
20240226,152800,249233450,9200,9200,9200,9200,0
20240226,152700,249233450,9200,9200,9200,9200,0
20240226,152600,249233450,9200,9200,9200,9200,0
20240226,152500,249233450,9200,9200,9200,9200,0
20240226,152400,249233450,9200,9200,9200,9200,0
20240226,152300,249233450,9200,9200,9200,9200,0
20240226,152200,249233450,9200,9200,9200,9200,0
20240226,152100,249233450,9200,9200,9200,9200,0
20240226,152000,249233450,9200,9200,9200,9200,0
20240226,151900,249233450,9200,9200,9200,9200,12
20240226,151800,249123050,9200,9210,9210,9200,16
20240226,151700,248975800,9220,9220,9220,9220,10
20240226,151600,248883600,9210,9210,9210,9210,20
20240226,151500,248699400,9200,9200,9200,9200,0
20240226,151400,248699400,9200,9200,9200,9200,7
20240226,151300,248635000,9220,9220,9220,9220,0
20240226,151200,248635000,9220,9220,9220,9220,0
20240226,151100,248635000,9220,9220,9220,9220,1
20240226,151000,248625780,9200,9200,9200,9200,0
20240226,150900,248625780,9200,9200,9200,9200,53
20240226,150800,248138180,9200,9200,9200,9200,94
20240226,150700,247273380,9200,9200,9200,9200,3
20240226,150600,247245780,9200,9200,9200,9200,5
20240226,150500,247199780,9200,9200,9200,9200,1
20240226,150400,247190580,9200,9200,9200,9200,0
20240226,150300,247190580,9200,9200,9200,9200,10
20240226,150200,247098580,9190,9200,9200,9190,1115
20240226,150100,236848230,9190,9190,9190,9190,0
20240226,150000,236848230,9190,9200,9200,9190,11
20240226,145900,236747040,9210,9210,9210,9210,1
20240226,145800,236737830,9210,9210,9210,9210,0
20240226,145700,236737830,9210,9210,9210,9210,0
20240226,145600,236737830,9210,9210,9210,9210,2
20240226,145500,236719410,9210,9200,9210,9200,203
20240226,145400,234850780,9200,9200,9200,9200,0
20240226,145300,234850780,9200,9200,9200,9200,18
20240226,145200,234685180,9200,9200,9200,9200,19
20240226,145100,234510380,9200,9200,9200,9200,5
20240226,145000,234464380,9190,9210,9210,9190,48
20240226,144900,234023020,9190,9190,9190,9190,0
20240226,144800,234023020,9190,9190,9190,9190,0
20240226,144700,234023020,9190,9190,9190,9190,0
20240226,144600,234023020,9190,9190,9190,9190,5
20240226,144500,233977070,9190,9190,9190,9190,1
20240226,144400,233967880,9210,9210,9210,9210,0
20240226,144300,233967880,9210,9210,9210,9210,53
20240226,144200,233479750,9190,9190,9190,9190,0
20240226,144100,233479750,9190,9190,9190,9190,1
20240226,144000,233470560,9190,9190,9190,9190,151
20240226,143900,232082870,9190,9190,9190,9190,0
20240226,143800,232082870,9190,9190,9190,9190,205
20240226,143700,230198920,9190,9190,9190,9190,1
20240226,143600,230189730,9180,9180,9180,9180,0
20240226,143500,230189730,9180,9180,9180,9180,1
20240226,143400,230180550,9180,9180,9180,9180,0
20240226,143300,230180550,9180,9180,9180,9180,0
20240226,143200,230180550,9180,9180,9180,9180,26
20240226,143100,229941870,9180,9200,9200,9180,1217
20240226,143000,218765230,9200,9200,9200,9200,0
20240226,142900,218765230,9200,9200,9200,9200,0
20240226,142800,218765230,9200,9200,9200,9200,0
20240226,142700,218765230,9200,9200,9200,9200,10
20240226,142600,218673230,9200,9200,9200,9200,0
20240226,142500,218673230,9200,9200,9200,9200,0
20240226,142400,218673230,9200,9200,9200,9200,2
20240226,142300,218654830,9190,9200,9200,9190,192
20240226,142200,216888440,9210,9210,9210,9210,0
20240226,142100,216888440,9210,9210,9210,9210,0
20240226,142000,216888440,9210,9210,9210,9210,0
20240226,141900,216888440,9210,9210,9210,9210,0
20240226,141800,216888440,9210,9210,9210,9210,0
20240226,141700,216888440,9210,9210,9210,9210,0
20240226,141600,216888440,9210,9210,9210,9210,0
20240226,141500,216888440,9210,9210,9210,9210,0
20240226,141400,216888440,9210,9210,9210,9210,1
20240226,141300,216879230,9200,9200,9200,9200,0
20240226,141200,216879230,9200,9200,9200,9200,0
20240226,141100,216879230,9200,9200,9200,9200,676
20240226,141000,210660030,9200,9200,9200,9200,0
20240226,140900,210660030,9200,9200,9200,9200,0
20240226,140800,210660030,9200,9200,9200,9200,0
20240226,140700,210660030,9200,9200,9200,9200,100
20240226,140600,209740030,9200,9200,9200,9200,100
20240226,140500,208820030,9210,9210,9210,9210,1
20240226,140400,208810820,9210,9210,9210,9210,0
20240226,140300,208810820,9210,9210,9210,9210,0
20240226,140200,208810820,9210,9210,9210,9210,0
20240226,140100,208810820,9210,9210,9210,9210,11
20240226,140000,208709510,9210,9210,9210,9210,0
20240226,135900,208709510,9210,9210,9210,9210,0
20240226,135800,208709510,9210,9210,9210,9210,0
20240226,135700,208709510,9210,9210,9210,9210,11
20240226,135600,208608200,9210,9210,9210,9210,0
20240226,135500,208608200,9210,9210,9210,9210,4
20240226,135400,208571360,9210,9210,9210,9210,1
20240226,135300,208562150,9210,9210,9210,9210,0
20240226,135200,208562150,9210,9210,9210,9210,0
20240226,135100,208562150,9210,9210,9210,9210,0
20240226,135000,208562150,9210,9210,9210,9210,5
20240226,134900,208516100,9210,9210,9210,9210,0
20240226,134800,208516100,9210,9210,9210,9210,1
20240226,134700,208506890,9210,9210,9210,9210,0
20240226,134600,208506890,9210,9210,9210,9210,0
20240226,134500,208506890,9210,9210,9210,9210,0
20240226,134400,208506890,9210,9210,9210,9210,0
20240226,134300,208506890,9210,9210,9210,9210,0
20240226,134200,208506890,9210,9210,9210,9210,0
20240226,134100,208506890,9210,9210,9210,9210,2
20240226,134000,208488470,9200,9200,9200,9200,20
20240226,133900,208304470,9200,9200,9200,9200,0
20240226,133800,208304470,9200,9200,9200,9200,29
20240226,133700,208037670,9200,9200,9200,9200,482
20240226,133600,203603270,9200,9200,9200,9200,0
20240226,133500,203603270,9200,9200,9200,9200,0
20240226,133400,203603270,9200,9200,9200,9200,0
20240226,133300,203603270,9200,9200,9200,9200,0
20240226,133200,203603270,9200,9200,9200,9200,95
20240226,133100,202729270,9190,9190,9190,9190,0
20240226,133000,202729270,9190,9190,9190,9190,0
20240226,132900,202729270,9190,9190,9190,9190,0
20240226,132800,202729270,9190,9190,9190,9190,64
20240226,132700,202141110,9200,9200,9200,9200,12
20240226,132600,202030710,9200,9200,9200,9200,3
20240226,132500,202003110,9200,9200,9200,9200,15
20240226,132400,201865110,9200,9200,9200,9200,1
20240226,132300,201855910,9190,9190,9190,9190,2
20240226,132200,201837530,9190,9190,9190,9190,0
20240226,132100,201837530,9190,9190,9190,9190,0
20240226,132000,201837530,9190,9190,9190,9190,9
20240226,131900,201754820,9190,9190,9200,9190,7
20240226,131800,201690480,9190,9190,9190,9190,13
20240226,131700,201571010,9200,9190,9200,9190,34
20240226,131600,201258220,9190,9190,9190,9190,0
20240226,131500,201258220,9190,9190,9190,9190,0
20240226,131400,201258220,9190,9190,9190,9190,0
20240226,131300,201258220,9190,9190,9190,9190,0
20240226,131200,201258220,9190,9190,9190,9190,0
20240226,131100,201258220,9190,9190,9190,9190,0
20240226,131000,201258220,9190,9190,9190,9190,5
20240226,130900,201212270,9200,9190,9210,9190,20
20240226,130800,201028400,9210,9180,9210,9180,2
20240226,130700,201010010,9180,9190,9190,9180,2027
20240226,130600,182391270,9190,9190,9190,9190,1
20240226,130500,182382080,9200,9210,9210,9200,82
20240226,130400,181627630,9210,9210,9210,9210,2
20240226,130300,181609210,9200,9200,9200,9200,0
20240226,130200,181609210,9200,9200,9200,9200,0
20240226,130100,181609210,9200,9200,9200,9200,100
20240226,130000,180689210,9200,9200,9200,9200,119
20240226,125900,179594410,9200,9200,9200,9200,247
20240226,125800,177322010,9200,9200,9200,9200,0
20240226,125700,177322010,9200,9200,9200,9200,0
20240226,125600,177322010,9200,9200,9200,9200,0
20240226,125500,177322010,9200,9200,9200,9200,0
20240226,125400,177322010,9200,9200,9200,9200,0
20240226,125300,177322010,9200,9210,9210,9200,51
20240226,125200,176852800,9210,9200,9210,9200,2
20240226,125100,176834390,9210,9210,9220,9190,2705
20240226,125000,151940790,9210,9210,9210,9210,0
20240226,124900,151940790,9210,9220,9220,9210,13
20240226,124800,151820940,9230,9230,9230,9230,0
20240226,124700,151820940,9230,9230,9230,9230,0
20240226,124600,151820940,9230,9230,9230,9230,0
20240226,124500,151820940,9230,9230,9230,9230,31
20240226,124400,151534810,9230,9230,9230,9230,21
20240226,124300,151340980,9230,9230,9230,9230,14
20240226,124200,151211760,9220,9220,9220,9220,0
20240226,124100,151211760,9220,9220,9220,9220,0
20240226,124000,151211760,9220,9220,9220,9220,0
20240226,123900,151211760,9220,9220,9220,9220,0
20240226,123800,151211760,9220,9220,9220,9220,0
20240226,123700,151211760,9220,9220,9220,9220,90
20240226,123600,150381960,9230,9230,9230,9230,5
20240226,123500,150335810,9230,9230,9230,9230,1
20240226,123400,150326580,9210,9210,9210,9210,0
20240226,123300,150326580,9210,9220,9220,9210,100
20240226,123200,149405150,9220,9220,9220,9220,67
20240226,123100,148787410,9220,9220,9220,9220,0
20240226,123000,148787410,9220,9220,9220,9220,0
20240226,122900,148787410,9220,9220,9220,9220,0
20240226,122800,148787410,9220,9220,9220,9220,1
20240226,122700,148778190,9200,9220,9220,9200,2500
20240226,122600,125769220,9220,9210,9220,9210,142
20240226,122500,124461390,9220,9220,9220,9220,0
20240226,122400,124461390,9220,9220,9220,9220,403
20240226,122300,120745730,9220,9230,9230,9220,556
20240226,122200,115619380,9230,9230,9230,9230,300
20240226,122100,112850380,9240,9240,9240,9240,20
20240226,122000,112665580,9240,9240,9240,9240,0
20240226,121900,112665580,9240,9240,9240,9240,0
20240226,121800,112665580,9240,9250,9250,9240,331
20240226,121700,109607130,9250,9250,9250,9250,1
20240226,121600,109597880,9250,9250,9250,9250,0
20240226,121500,109597880,9250,9240,9250,9240,110
20240226,121400,108581280,9250,9250,9250,9250,0
20240226,121300,108581280,9250,9250,9250,9250,12
20240226,121200,108470280,9250,9250,9250,9250,26
20240226,121100,108229780,9240,9240,9240,9240,0
20240226,121000,108229780,9240,9240,9240,9240,0
20240226,120900,108229780,9240,9240,9240,9240,0
20240226,120800,108229780,9240,9240,9240,9240,0
20240226,120700,108229780,9240,9240,9240,9240,0
20240226,120600,108229780,9240,9240,9240,9240,0
20240226,120500,108229780,9240,9240,9240,9240,1
20240226,120400,108220540,9250,9250,9250,9250,0
20240226,120300,108220540,9250,9250,9250,9250,64
20240226,120200,107628540,9250,9250,9260,9250,34
20240226,120100,107314020,9260,9260,9260,9260,0
20240226,120000,107314020,9260,9260,9260,9260,1
20240226,115900,107304760,9260,9260,9260,9260,0
20240226,115800,107304760,9260,9260,9260,9260,0
20240226,115700,107304760,9260,9260,9260,9260,83
20240226,115600,106536180,9250,9250,9250,9250,0
20240226,115500,106536180,9250,9250,9250,9250,1
20240226,115400,106526930,9250,9250,9250,9250,9
20240226,115300,106443680,9250,9250,9250,9250,0
20240226,115200,106443680,9250,9250,9250,9250,0
20240226,115100,106443680,9250,9250,9250,9250,3
20240226,115000,106415930,9250,9250,9250,9250,0
20240226,114900,106415930,9250,9250,9250,9250,0
20240226,114800,106415930,9250,9250,9250,9250,0
20240226,114700,106415930,9250,9250,9250,9250,201
20240226,114600,104556680,9250,9250,9250,9250,0
20240226,114500,104556680,9250,9250,9250,9250,0
20240226,114400,104556680,9250,9250,9250,9250,0
20240226,114300,104556680,9250,9250,9250,9250,55
20240226,114200,104047930,9250,9250,9250,9250,2
20240226,114100,104029430,9250,9250,9250,9250,11
20240226,114000,103927680,9250,9250,9250,9250,0
20240226,113900,103927680,9250,9250,9250,9250,0
20240226,113800,103927680,9250,9250,9250,9250,1
20240226,113700,103918430,9250,9250,9250,9250,1
20240226,113600,103909180,9250,9250,9250,9250,0
20240226,113500,103909180,9250,9250,9250,9250,1
20240226,113400,103899930,9250,9250,9250,9250,1
20240226,113300,103890680,9260,9260,9260,9260,0
20240226,113200,103890680,9260,9260,9260,9260,14
20240226,113100,103761040,9260,9260,9260,9260,0
20240226,113000,103761040,9260,9260,9260,9260,0
20240226,112900,103761040,9260,9260,9260,9260,0
20240226,112800,103761040,9260,9260,9260,9260,4
20240226,112700,103724000,9230,9230,9230,9230,0
20240226,112600,103724000,9230,9230,9230,9230,0
20240226,112500,103724000,9230,9240,9240,9230,12
20240226,112400,103613130,9260,9260,9260,9260,0
20240226,112300,103613130,9260,9260,9260,9260,161
20240226,112200,102122270,9260,9260,9260,9260,5
20240226,112100,102075970,9240,9250,9250,9240,100
20240226,112000,101151950,9240,9240,9240,9240,0
20240226,111900,101151950,9240,9240,9240,9240,0
20240226,111800,101151950,9240,9240,9260,9240,148
20240226,111700,99784410,9230,9230,9230,9230,1
20240226,111600,99775180,9260,9260,9260,9260,1
20240226,111500,99765920,9240,9240,9240,9240,106
20240226,111400,98786480,9240,9240,9240,9240,5
20240226,111300,98740280,9240,9240,9240,9240,16
20240226,111200,98592440,9240,9240,9240,9240,0
20240226,111100,98592440,9240,9240,9240,9240,1
20240226,111000,98583200,9240,9240,9240,9240,50
20240226,110900,98121200,9240,9240,9240,9240,15
20240226,110800,97982600,9240,9240,9240,9240,0
20240226,110700,97982600,9240,9240,9240,9240,0
20240226,110600,97982600,9240,9240,9240,9240,0
20240226,110500,97982600,9240,9240,9240,9240,0
20240226,110400,97982600,9240,9240,9240,9240,2
20240226,110300,97964120,9240,9240,9240,9240,0
20240226,110200,97964120,9240,9230,9240,9230,2
20240226,110100,97945650,9230,9230,9230,9230,12
20240226,110000,97834890,9240,9240,9240,9240,0
20240226,105900,97834890,9240,9240,9240,9240,0
20240226,105800,97834890,9240,9240,9240,9240,1
20240226,105700,97825650,9240,9240,9240,9240,0
20240226,105600,97825650,9240,9240,9240,9240,13
20240226,105500,97705530,9230,9230,9230,9230,1
20240226,105400,97696300,9230,9230,9230,9230,0
20240226,105300,97696300,9230,9230,9230,9230,0
20240226,105200,97696300,9230,9230,9230,9230,0
20240226,105100,97696300,9230,9230,9230,9230,0
20240226,105000,97696300,9230,9230,9230,9230,0
20240226,104900,97696300,9230,9230,9230,9230,0
20240226,104800,97696300,9230,9230,9230,9230,16
20240226,104700,97548620,9230,9230,9230,9230,200
20240226,104600,95702620,9230,9230,9230,9230,5
20240226,104500,95656470,9220,9210,9220,9210,473
20240226,104400,91295430,9210,9210,9210,9210,0
20240226,104300,91295430,9210,9210,9210,9210,0
20240226,104200,91295430,9210,9210,9210,9210,0
20240226,104100,91295430,9210,9220,9220,9210,18
20240226,104000,91129610,9230,9220,9230,9220,2
20240226,103900,91111160,9230,9220,9230,9220,7
20240226,103800,91046560,9210,9210,9210,9210,0
20240226,103700,91046560,9210,9210,9210,9210,0
20240226,103600,91046560,9210,9210,9210,9210,0
20240226,103500,91046560,9210,9210,9210,9210,0
20240226,103400,91046560,9210,9210,9210,9210,0
20240226,103300,91046560,9210,9210,9210,9210,0
20240226,103200,91046560,9210,9210,9210,9210,1
20240226,103100,91037350,9200,9200,9200,9200,3
20240226,103000,91009750,9210,9210,9210,9210,341
20240226,102900,87869140,9220,9220,9220,9220,7
20240226,102800,87804600,9210,9210,9210,9210,0
20240226,102700,87804600,9210,9210,9210,9210,0
20240226,102600,87804600,9210,9210,9210,9210,0
20240226,102500,87804600,9210,9210,9210,9210,137
20240226,102400,86542830,9210,9210,9210,9210,2
20240226,102300,86524410,9210,9210,9210,9210,10
20240226,102200,86432310,9210,9200,9210,9200,54
20240226,102100,85935500,9200,9200,9200,9200,872
20240226,102000,77913100,9230,9230,9230,9230,0
20240226,101900,77913100,9230,9220,9230,9200,1860
20240226,101800,60794190,9230,9230,9230,9230,4
20240226,101700,60757270,9210,9210,9210,9210,0
20240226,101600,60757270,9210,9230,9230,9210,62
20240226,101500,60186070,9230,9230,9230,9230,0
20240226,101400,60186070,9230,9230,9230,9230,1
20240226,101300,60176840,9230,9260,9260,9210,1403
20240226,101200,47238200,9250,9250,9250,9250,0
20240226,101100,47238200,9250,9250,9250,9250,0
20240226,101000,47238200,9250,9250,9250,9250,0
20240226,100900,47238200,9250,9250,9250,9250,179
20240226,100800,45582450,9260,9260,9260,9260,78
20240226,100700,44860170,9270,9270,9270,9270,84
20240226,100600,44081490,9280,9280,9280,9280,6
20240226,100500,44025810,9280,9280,9280,9280,64
20240226,100400,43431890,9280,9280,9280,9280,5
20240226,100300,43385490,9280,9280,9280,9280,15
20240226,100200,43246290,9280,9280,9280,9280,59
20240226,100100,42698770,9290,9300,9300,9290,1171
20240226,100000,31820170,9320,9320,9320,9320,10
20240226,095900,31726970,9300,9310,9310,9300,623
20240226,095800,25929200,9330,9330,9330,9330,0
20240226,095700,25929200,9330,9330,9330,9330,0
20240226,095600,25929200,9330,9330,9330,9330,0
20240226,095500,25929200,9330,9330,9330,9330,0
20240226,095400,25929200,9330,9330,9330,9330,0
20240226,095300,25929200,9330,9330,9330,9330,0
20240226,095200,25929200,9330,9330,9330,9330,53
20240226,095100,25434710,9330,9330,9330,9330,0
20240226,095000,25434710,9330,9330,9330,9330,31
20240226,094900,25145480,9330,9310,9330,9310,402
20240226,094800,21402820,9310,9310,9310,9310,0
20240226,094700,21402820,9310,9310,9310,9310,1
20240226,094600,21393510,9330,9330,9330,9330,0
20240226,094500,21393510,9330,9310,9330,9310,8
20240226,094400,21318890,9330,9330,9330,9330,2
20240226,094300,21300230,9330,9330,9330,9330,4
20240226,094200,21262910,9330,9330,9330,9330,6
20240226,094100,21206930,9330,9330,9330,9330,20
20240226,094000,21020330,9310,9310,9310,9310,4
20240226,093900,20983090,9310,9330,9330,9310,26
20240226,093800,20740580,9330,9330,9330,9330,0
20240226,093700,20740580,9330,9330,9330,9330,0
20240226,093600,20740580,9330,9330,9330,9330,2
20240226,093500,20721920,9330,9330,9330,9330,11
20240226,093400,20619290,9330,9330,9330,9330,1
20240226,093300,20609960,9330,9330,9330,9330,30
20240226,093200,20330060,9300,9300,9300,9300,73
20240226,093100,19651160,9300,9300,9300,9300,0
20240226,093000,19651160,9300,9300,9300,9300,0
20240226,092900,19651160,9300,9300,9300,9300,0
20240226,092800,19651160,9300,9300,9300,9300,0
20240226,092700,19651160,9300,9300,9300,9300,5
20240226,092600,19604660,9300,9300,9300,9300,3
20240226,092500,19576760,9300,9300,9300,9300,0
20240226,092400,19576760,9300,9300,9300,9300,23
20240226,092300,19362860,9300,9300,9300,9300,2
20240226,092200,19344260,9300,9300,9300,9300,0
20240226,092100,19344260,9300,9300,9300,9300,1
20240226,092000,19334960,9300,9290,9300,9290,2
20240226,091900,19316370,9290,9290,9290,9290,0
20240226,091800,19316370,9290,9300,9300,9290,129
20240226,091700,18116720,9300,9300,9300,9300,0
20240226,091600,18116720,9300,9320,9320,9300,6
20240226,091500,18060860,9330,9330,9330,9330,0
20240226,091400,18060860,9330,9330,9330,9330,0
20240226,091300,18060860,9330,9330,9330,9330,12
20240226,091200,17948900,9320,9320,9320,9320,0
20240226,091100,17948900,9320,9330,9330,9320,15
20240226,091000,17809050,9330,9330,9330,9330,1
20240226,090900,17799720,9330,9330,9330,9330,0
20240226,090800,17799720,9330,9330,9330,9330,0
20240226,090700,17799720,9330,9330,9330,9330,0
20240226,090600,17799720,9330,9330,9330,9330,15
20240226,090500,17659770,9330,9300,9330,9300,141
20240226,090400,16347000,9300,9230,9300,9230,660
20240226,090300,10224950,9300,9330,9330,9230,37
20240226,090200,9881620,9330,9360,9370,9210,361
20240226,090100,6537800,9360,9370,9370,9360,2
20240226,090000,6519070,9370,9400,9400,9370,694