stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,192600,476933370,9000,9000,9000,9000,1635
20240227,192500,476933370,9000,9000,9000,9000,0
20240227,192400,476933370,9000,9000,9000,9000,0
20240227,192300,476933370,9000,9000,9000,9000,0
20240227,192200,476933370,9000,9000,9000,9000,0
20240227,192100,476933370,9000,9000,9000,9000,0
20240227,192000,476933370,9000,9000,9000,9000,0
20240227,191900,476933370,9000,9000,9000,9000,0
20240227,191800,476933370,9000,9000,9000,9000,0
20240227,191700,476933370,9000,9000,9000,9000,0
20240227,191600,476933370,9000,9000,9000,9000,0
20240227,191500,476933370,9000,9000,9000,9000,0
20240227,191400,476933370,9000,9000,9000,9000,0
20240227,191300,476933370,9000,9000,9000,9000,0
20240227,191200,476933370,9000,9000,9000,9000,0
20240227,191100,476933370,9000,9000,9000,9000,0
20240227,191000,476933370,9000,9000,9000,9000,0
20240227,190900,476933370,9000,9000,9000,9000,0
20240227,190800,476933370,9000,9000,9000,9000,0
20240227,190700,476933370,9000,9000,9000,9000,0
20240227,190600,476933370,9000,9000,9000,9000,0
20240227,190500,476933370,9000,9000,9000,9000,0
20240227,190400,476933370,9000,9000,9000,9000,0
20240227,190300,476933370,9000,9000,9000,9000,0
20240227,190200,476933370,9000,9000,9000,9000,0
20240227,190100,476933370,9000,9000,9000,9000,0
20240227,190000,476933370,9000,9000,9000,9000,0
20240227,185900,476933370,9000,9000,9000,9000,0
20240227,185800,476933370,9000,9000,9000,9000,0
20240227,185700,476933370,9000,9000,9000,9000,0
20240227,185600,476933370,9000,9000,9000,9000,1635
20240227,185500,476933370,9000,9000,9000,9000,0
20240227,185400,476933370,9000,9000,9000,9000,0
20240227,185300,476933370,9000,9000,9000,9000,0
20240227,185200,476933370,9000,9000,9000,9000,0
20240227,185100,476933370,9000,9000,9000,9000,0
20240227,185000,476933370,9000,9000,9000,9000,0
20240227,184900,476933370,9000,9000,9000,9000,0
20240227,184800,476933370,9000,9000,9000,9000,0
20240227,184700,476933370,9000,9000,9000,9000,0
20240227,184600,476933370,9000,9000,9000,9000,0
20240227,184500,476933370,9000,9000,9000,9000,0
20240227,184400,476933370,9000,9000,9000,9000,0
20240227,184300,476933370,9000,9000,9000,9000,0
20240227,184200,476933370,9000,9000,9000,9000,0
20240227,184100,476933370,9000,9000,9000,9000,0
20240227,184000,476933370,9000,9000,9000,9000,0
20240227,183900,476933370,9000,9000,9000,9000,0
20240227,183800,476933370,9000,9000,9000,9000,0
20240227,183700,476933370,9000,9000,9000,9000,0
20240227,183600,476933370,9000,9000,9000,9000,0
20240227,183500,476933370,9000,9000,9000,9000,0
20240227,183400,476933370,9000,9000,9000,9000,0
20240227,183300,476933370,9000,9000,9000,9000,0
20240227,183200,476933370,9000,9000,9000,9000,0
20240227,183100,476933370,9000,9000,9000,9000,0
20240227,183000,476933370,9000,9000,9000,9000,0
20240227,182900,476933370,9000,9000,9000,9000,0
20240227,182800,476933370,9000,9000,9000,9000,0
20240227,182700,476933370,9000,9000,9000,9000,0
20240227,182600,476933370,9000,9000,9000,9000,1635
20240227,182500,476933370,9000,9000,9000,9000,0
20240227,182400,476933370,9000,9000,9000,9000,0
20240227,182300,476933370,9000,9000,9000,9000,0
20240227,182200,476933370,9000,9000,9000,9000,0
20240227,182100,476933370,9000,9000,9000,9000,0
20240227,182000,476933370,9000,9000,9000,9000,0
20240227,181900,476933370,9000,9000,9000,9000,0
20240227,181800,476933370,9000,9000,9000,9000,0
20240227,181700,476933370,9000,9000,9000,9000,0
20240227,181600,476933370,9000,9000,9000,9000,0
20240227,181500,476933370,9000,9000,9000,9000,0
20240227,181400,476933370,9000,9000,9000,9000,0
20240227,181300,476933370,9000,9000,9000,9000,0
20240227,181200,476933370,9000,9000,9000,9000,0
20240227,181100,476933370,9000,9000,9000,9000,0
20240227,181000,476933370,9000,9000,9000,9000,0
20240227,180900,476933370,9000,9000,9000,9000,0
20240227,180800,476933370,9000,9000,9000,9000,0
20240227,180700,476933370,9000,9000,9000,9000,0
20240227,180600,476933370,9000,9000,9000,9000,0
20240227,180500,476933370,9000,9000,9000,9000,0
20240227,180400,476933370,9000,9000,9000,9000,0
20240227,180300,476933370,9000,9000,9000,9000,0
20240227,180200,476933370,9000,9000,9000,9000,0
20240227,180100,476933370,9000,9000,9000,9000,0
20240227,180000,476933370,9000,9000,9000,9000,0
20240227,175900,476933370,9000,9000,9000,9000,0
20240227,175800,476933370,9000,9000,9000,9000,0
20240227,175700,476933370,9000,9000,9000,9000,0
20240227,175600,476933370,9000,9000,9000,9000,1635
20240227,175500,476933370,9000,9000,9000,9000,0
20240227,175400,476933370,9000,9000,9000,9000,0
20240227,175300,476933370,9000,9000,9000,9000,0
20240227,175200,476933370,9000,9000,9000,9000,0
20240227,175100,476933370,9000,9000,9000,9000,0
20240227,175000,476933370,9000,9000,9000,9000,0
20240227,174900,476933370,9000,9000,9000,9000,0
20240227,174800,476933370,9000,9000,9000,9000,0
20240227,174700,476933370,9000,9000,9000,9000,0
20240227,174600,476933370,9000,9000,9000,9000,0
20240227,174500,476933370,9000,9000,9000,9000,0
20240227,174400,476933370,9000,9000,9000,9000,0
20240227,174300,476933370,9000,9000,9000,9000,0
20240227,174200,476933370,9000,9000,9000,9000,0
20240227,174100,476933370,9000,9000,9000,9000,0
20240227,174000,476933370,9000,9000,9000,9000,0
20240227,173900,476933370,9000,9000,9000,9000,0
20240227,173800,476933370,9000,9000,9000,9000,0
20240227,173700,476933370,9000,9000,9000,9000,0
20240227,173600,476933370,9000,9000,9000,9000,0
20240227,173500,476933370,9000,9000,9000,9000,0
20240227,173400,476933370,9000,9000,9000,9000,0
20240227,173300,476933370,9000,9000,9000,9000,0
20240227,173200,476933370,9000,9000,9000,9000,0
20240227,173100,476933370,9000,9000,9000,9000,0
20240227,173000,476933370,9000,9000,9000,9000,0
20240227,172900,476933370,9000,9000,9000,9000,0
20240227,172800,476933370,9000,9000,9000,9000,0
20240227,172700,476933370,9000,9000,9000,9000,0
20240227,172600,476933370,9000,9000,9000,9000,1635
20240227,172500,476933370,9000,9000,9000,9000,0
20240227,172400,476933370,9000,9000,9000,9000,0
20240227,172300,476933370,9000,9000,9000,9000,0
20240227,172200,476933370,9000,9000,9000,9000,0
20240227,172100,476933370,9000,9000,9000,9000,0
20240227,172000,476933370,9000,9000,9000,9000,0
20240227,171900,476933370,9000,9000,9000,9000,0
20240227,171800,476933370,9000,9000,9000,9000,0
20240227,171700,476933370,9000,9000,9000,9000,0
20240227,171600,476933370,9000,9000,9000,9000,0
20240227,171500,476933370,9000,9000,9000,9000,0
20240227,171400,476933370,9000,9000,9000,9000,0
20240227,171300,476933370,9000,9000,9000,9000,0
20240227,171200,476933370,9000,9000,9000,9000,0
20240227,171100,476933370,9000,9000,9000,9000,0
20240227,171000,476933370,9000,9000,9000,9000,0
20240227,170900,476933370,9000,9000,9000,9000,0
20240227,170800,476933370,9000,9000,9000,9000,0
20240227,170700,476933370,9000,9000,9000,9000,0
20240227,170600,476933370,9000,9000,9000,9000,0
20240227,170500,476933370,9000,9000,9000,9000,0
20240227,170400,476933370,9000,9000,9000,9000,0
20240227,170300,476933370,9000,9000,9000,9000,0
20240227,170200,476933370,9000,9000,9000,9000,0
20240227,170100,476933370,9000,9000,9000,9000,0
20240227,170000,476933370,9000,9000,9000,9000,0
20240227,165900,476933370,9000,9000,9000,9000,0
20240227,165800,476933370,9000,9000,9000,9000,0
20240227,165700,476933370,9000,9000,9000,9000,0
20240227,165600,476933370,9000,9000,9000,9000,1635
20240227,165500,476933370,9000,9000,9000,9000,0
20240227,165400,476933370,9000,9000,9000,9000,0
20240227,165300,476933370,9000,9000,9000,9000,0
20240227,165200,476933370,9000,9000,9000,9000,0
20240227,165100,476933370,9000,9000,9000,9000,0
20240227,165000,476933370,9000,9000,9000,9000,0
20240227,164900,476933370,9000,9000,9000,9000,0
20240227,164800,476933370,9000,9000,9000,9000,0
20240227,164700,476933370,9000,9000,9000,9000,0
20240227,164600,476933370,9000,9000,9000,9000,0
20240227,164500,476933370,9000,9000,9000,9000,0
20240227,164400,476933370,9000,9000,9000,9000,0
20240227,164300,476933370,9000,9000,9000,9000,0
20240227,164200,476933370,9000,9000,9000,9000,0
20240227,164100,476933370,9000,9000,9000,9000,0
20240227,164000,476933370,9000,9000,9000,9000,0
20240227,163900,476933370,9000,9000,9000,9000,0
20240227,163800,476933370,9000,9000,9000,9000,0
20240227,163700,476933370,9000,9000,9000,9000,0
20240227,163600,476933370,9000,9000,9000,9000,0
20240227,163500,476933370,9000,9000,9000,9000,0
20240227,163400,476933370,9000,9000,9000,9000,0
20240227,163300,476933370,9000,9000,9000,9000,0
20240227,163200,476933370,9000,9000,9000,9000,0
20240227,163100,476933370,9000,9000,9000,9000,0
20240227,163000,476933370,9000,9000,9000,9000,0
20240227,162900,476933370,9000,9000,9000,9000,0
20240227,162800,476933370,9000,9000,9000,9000,0
20240227,162700,476933370,9000,9000,9000,9000,0
20240227,162600,476933370,9000,9000,9000,9000,1635
20240227,162500,476933370,9000,9000,9000,9000,0
20240227,162400,476933370,9000,9000,9000,9000,0
20240227,162300,476933370,9000,9000,9000,9000,0
20240227,162200,476933370,9000,9000,9000,9000,0
20240227,162100,476933370,9000,9000,9000,9000,0
20240227,162000,476933370,9000,9000,9000,9000,0
20240227,161900,476933370,9000,9000,9000,9000,0
20240227,161800,476933370,9000,9000,9000,9000,0
20240227,161700,476933370,9000,9000,9000,9000,0
20240227,161600,476933370,9000,9000,9000,9000,0
20240227,161500,476933370,9000,9000,9000,9000,0
20240227,161400,476933370,9000,9000,9000,9000,0
20240227,161300,476933370,9000,9000,9000,9000,0
20240227,161200,476933370,9000,9000,9000,9000,0
20240227,161100,476933370,9000,9000,9000,9000,0
20240227,161000,476933370,9000,9000,9000,9000,0
20240227,160900,476933370,9000,9000,9000,9000,0
20240227,160800,476933370,9000,9000,9000,9000,0
20240227,160700,476933370,9000,9000,9000,9000,0
20240227,160600,476933370,9000,9000,9000,9000,0
20240227,160500,476933370,9000,9000,9000,9000,0
20240227,160400,476933370,9000,9000,9000,9000,0
20240227,160300,476933370,9000,9000,9000,9000,0
20240227,160200,476933370,9000,9000,9000,9000,0
20240227,160100,476933370,9000,9000,9000,9000,0
20240227,160000,476933370,9000,9000,9000,9000,0
20240227,155900,476933370,9000,9000,9000,9000,0
20240227,155800,476933370,9000,9000,9000,9000,0
20240227,155700,476933370,9000,9000,9000,9000,0
20240227,155600,476933370,9000,9000,9000,9000,1635
20240227,155500,476933370,9000,9000,9000,9000,0
20240227,155400,476933370,9000,9000,9000,9000,0
20240227,155300,476933370,9000,9000,9000,9000,0
20240227,155200,476933370,9000,9000,9000,9000,0
20240227,155100,476933370,9000,9000,9000,9000,0
20240227,155000,476933370,9000,9000,9000,9000,0
20240227,154900,476933370,9000,9000,9000,9000,0
20240227,154800,476933370,9000,9000,9000,9000,0
20240227,154700,476933370,9000,9000,9000,9000,0
20240227,154600,476933370,9000,9000,9000,9000,0
20240227,154500,476933370,9000,9000,9000,9000,0
20240227,154400,476933370,9000,9000,9000,9000,0
20240227,154300,476933370,9000,9000,9000,9000,0
20240227,154200,476933370,9000,9000,9000,9000,0
20240227,154100,476933370,9000,9000,9000,9000,0
20240227,154000,476933370,9000,9000,9000,9000,0
20240227,153900,476933370,9000,9000,9000,9000,0
20240227,153800,476933370,9000,9000,9000,9000,0
20240227,153700,476933370,9000,9000,9000,9000,0
20240227,153600,476933370,9000,9000,9000,9000,0
20240227,153500,476933370,9000,9000,9000,9000,0
20240227,153400,476933370,9000,9000,9000,9000,0
20240227,153300,476933370,9000,9000,9000,9000,0
20240227,153200,476933370,9000,9000,9000,9000,0
20240227,153100,476933370,9000,9000,9000,9000,0
20240227,153000,476933370,9000,9000,9000,9000,1635
20240227,152900,462218370,9000,9000,9000,9000,0
20240227,152800,462218370,9000,9000,9000,9000,0
20240227,152700,462218370,9000,9000,9000,9000,0
20240227,152600,462218370,9000,9000,9000,9000,0
20240227,152500,462218370,9000,9000,9000,9000,0
20240227,152400,462218370,9000,9000,9000,9000,0
20240227,152300,462218370,9000,9000,9000,9000,0
20240227,152200,462218370,9000,9000,9000,9000,0
20240227,152100,462218370,9000,9000,9000,9000,0
20240227,152000,462218370,9000,9000,9000,9000,0
20240227,151900,462218370,9000,8990,9000,8990,172
20240227,151800,460670520,8990,9000,9000,8990,158
20240227,151700,459248570,9000,9000,9000,9000,160
20240227,151600,457808570,8990,9000,9000,8990,573
20240227,151500,452652470,9000,9000,9000,9000,20
20240227,151400,452472470,9000,9000,9000,9000,2
20240227,151300,452454470,9000,8990,9000,8990,3
20240227,151200,452427480,9000,9000,9000,9000,4000
20240227,151100,416427480,9000,9000,9000,9000,1
20240227,151000,416418480,9000,9000,9000,9000,52
20240227,150900,415950480,9000,9000,9000,9000,34
20240227,150800,415644480,9000,9000,9000,9000,510
20240227,150700,411054480,8990,8990,8990,8990,855
20240227,150600,403368030,8990,9000,9000,8990,16
20240227,150500,403224140,9000,9000,9000,9000,204
20240227,150400,401388140,9000,9000,9000,9000,3
20240227,150300,401361140,9000,9000,9000,9000,112
20240227,150200,400353140,9000,9000,9000,9000,2557
20240227,150100,377340140,9000,9000,9000,9000,1
20240227,150000,377331140,9000,9000,9000,9000,2449
20240227,145900,355290140,9010,9010,9010,9010,0
20240227,145800,355290140,9010,9010,9010,9010,2
20240227,145700,355272120,9010,9010,9010,9010,10
20240227,145600,355182020,9010,9010,9010,9010,1
20240227,145500,355173010,9010,9010,9010,9010,4
20240227,145400,355136970,9010,9010,9010,9010,50
20240227,145300,354686470,9010,9010,9010,9010,1
20240227,145200,354677460,9010,9010,9010,9010,0
20240227,145100,354677460,9010,9010,9010,9010,0
20240227,145000,354677460,9010,9000,9010,9000,340
20240227,144900,351617360,9000,9000,9000,9000,0
20240227,144800,351617360,9000,9010,9010,9000,49
20240227,144700,351176020,9020,9020,9020,9020,0
20240227,144600,351176020,9020,9010,9020,9010,2
20240227,144500,351157990,9010,9010,9010,9010,20
20240227,144400,350977790,9010,9020,9020,9010,1094
20240227,144300,341120790,9040,9040,9040,9040,0
20240227,144200,341120790,9040,9030,9040,9030,9
20240227,144100,341039440,9020,9020,9020,9020,548
20240227,144000,336096480,9030,9030,9030,9030,0
20240227,143900,336096480,9030,9030,9030,9030,0
20240227,143800,336096480,9030,9030,9030,9030,0
20240227,143700,336096480,9030,9030,9030,9030,15
20240227,143600,335961030,9040,9040,9040,9040,55
20240227,143500,335463830,9030,9030,9030,9030,1
20240227,143400,335454800,9030,9030,9030,9030,0
20240227,143300,335454800,9030,9030,9030,9030,0
20240227,143200,335454800,9030,9030,9030,9030,5
20240227,143100,335409650,9030,9030,9030,9030,0
20240227,143000,335409650,9030,9030,9030,9030,0
20240227,142900,335409650,9030,9030,9030,9030,0
20240227,142800,335409650,9030,9030,9030,9030,0
20240227,142700,335409650,9030,9030,9030,9030,0
20240227,142600,335409650,9030,9030,9030,9030,0
20240227,142500,335409650,9030,9030,9030,9030,0
20240227,142400,335409650,9030,9030,9030,9030,5
20240227,142300,335364500,9040,9040,9040,9040,0
20240227,142200,335364500,9040,9040,9040,9040,0
20240227,142100,335364500,9040,9040,9040,9040,2
20240227,142000,335346420,9040,9040,9040,9040,0
20240227,141900,335346420,9040,9040,9040,9040,18
20240227,141800,335183700,9040,9040,9040,9040,1
20240227,141700,335174660,9040,9040,9040,9040,0
20240227,141600,335174660,9040,9040,9040,9040,11
20240227,141500,335075220,9040,9040,9040,9040,0
20240227,141400,335075220,9040,9040,9040,9040,12
20240227,141300,334966740,9010,9020,9020,9010,150
20240227,141200,333615230,9020,9040,9040,9020,26
20240227,141100,333380510,9020,9030,9030,9020,275
20240227,141000,330899190,9040,9040,9040,9040,2
20240227,140900,330881110,9060,9060,9060,9060,0
20240227,140800,330881110,9060,9060,9060,9060,0
20240227,140700,330881110,9060,9060,9060,9060,0
20240227,140600,330881110,9060,9060,9060,9060,0
20240227,140500,330881110,9060,9060,9060,9060,0
20240227,140400,330881110,9060,9060,9060,9060,0
20240227,140300,330881110,9060,9060,9060,9060,0
20240227,140200,330881110,9060,9060,9060,9060,20
20240227,140100,330699910,9060,9060,9060,9060,0
20240227,140000,330699910,9060,9060,9060,9060,0
20240227,135900,330699910,9060,9060,9060,9060,0
20240227,135800,330699910,9060,9060,9060,9060,0
20240227,135700,330699910,9060,9060,9060,9060,0
20240227,135600,330699910,9060,9060,9060,9060,20
20240227,135500,330518710,9060,9060,9060,9060,0
20240227,135400,330518710,9060,9060,9060,9060,0
20240227,135300,330518710,9060,9060,9060,9060,12
20240227,135200,330409990,9060,9060,9060,9060,0
20240227,135100,330409990,9060,9060,9060,9060,15
20240227,135000,330274090,9060,9060,9060,9060,10
20240227,134900,330183490,9060,9060,9060,9060,0
20240227,134800,330183490,9060,9060,9060,9060,1
20240227,134700,330174430,9040,9040,9040,9040,290
20240227,134600,327552830,9050,9050,9050,9050,0
20240227,134500,327552830,9050,9050,9050,9050,23
20240227,134400,327344680,9050,9050,9050,9050,30
20240227,134300,327073180,9050,9050,9050,9050,0
20240227,134200,327073180,9050,9050,9050,9050,20
20240227,134100,326892180,9050,9050,9050,9050,0
20240227,134000,326892180,9050,9050,9050,9050,1
20240227,133900,326883130,9050,9050,9050,9050,1
20240227,133800,326874080,9050,9050,9050,9050,0
20240227,133700,326874080,9050,9050,9050,9050,0
20240227,133600,326874080,9050,9050,9050,9050,18
20240227,133500,326711180,9050,9050,9050,9050,1
20240227,133400,326702130,9050,9050,9050,9050,0
20240227,133300,326702130,9050,9050,9050,9050,0
20240227,133200,326702130,9050,9050,9050,9050,0
20240227,133100,326702130,9050,9050,9050,9050,2
20240227,133000,326684030,9040,9040,9040,9040,0
20240227,132900,326684030,9040,9040,9040,9040,0
20240227,132800,326684030,9040,9040,9040,9040,0
20240227,132700,326684030,9040,9040,9040,9040,0
20240227,132600,326684030,9040,9040,9040,9040,0
20240227,132500,326684030,9040,9040,9040,9040,0
20240227,132400,326684030,9040,9040,9040,9040,98
20240227,132300,325798110,9040,9040,9040,9040,0
20240227,132200,325798110,9040,9040,9040,9040,0
20240227,132100,325798110,9040,9040,9040,9040,41
20240227,132000,325427470,9040,9040,9040,9040,50
20240227,131900,324975470,9040,9040,9040,9040,9
20240227,131800,324894110,9040,9040,9040,9040,329
20240227,131700,321919950,9030,9030,9030,9030,0
20240227,131600,321919950,9030,9030,9030,9030,0
20240227,131500,321919950,9030,9030,9030,9030,66
20240227,131400,321323970,9030,9030,9030,9030,5
20240227,131300,321278820,9030,9030,9030,9030,0
20240227,131200,321278820,9030,9030,9030,9020,3
20240227,131100,321251740,9030,9030,9030,9030,173
20240227,131000,319689550,9030,9020,9030,9020,442
20240227,130900,315698300,9030,9030,9030,9030,0
20240227,130800,315698300,9030,9030,9030,9030,0
20240227,130700,315698300,9030,9030,9030,9030,0
20240227,130600,315698300,9030,9030,9030,9030,0
20240227,130500,315698300,9030,9030,9030,9030,0
20240227,130400,315698300,9030,9030,9030,9030,0
20240227,130300,315698300,9030,9030,9030,9030,2
20240227,130200,315680240,9030,9030,9030,9030,1
20240227,130100,315671210,9020,9030,9030,9020,16
20240227,130000,315526840,9030,9030,9030,9030,1
20240227,125900,315517810,9030,9020,9030,9020,2
20240227,125800,315499760,9030,9030,9030,9030,5
20240227,125700,315454610,9030,9030,9030,9030,0
20240227,125600,315454610,9030,9030,9030,9030,3
20240227,125500,315427520,9030,9020,9030,9020,8
20240227,125400,315355350,9020,9020,9020,9020,0
20240227,125300,315355350,9020,9020,9020,9020,307
20240227,125200,312586210,9020,9020,9020,9020,123
20240227,125100,311476750,9020,9020,9020,9020,0
20240227,125000,311476750,9020,9020,9020,9020,0
20240227,124900,311476750,9020,9030,9030,9020,12
20240227,124800,311368490,9030,9030,9030,9030,0
20240227,124700,311368490,9030,9030,9030,9030,11
20240227,124600,311269160,9030,9030,9030,9030,1
20240227,124500,311260130,9030,9030,9030,9030,1
20240227,124400,311251100,9030,9030,9030,9030,12
20240227,124300,311142740,9030,9030,9030,9030,9
20240227,124200,311061470,9030,9030,9030,9030,0
20240227,124100,311061470,9030,9030,9030,9030,0
20240227,124000,311061470,9030,9030,9030,9030,5
20240227,123900,311016320,9010,9010,9010,9010,0
20240227,123800,311016320,9010,9010,9010,9010,0
20240227,123700,311016320,9010,9010,9010,9010,0
20240227,123600,311016320,9010,9010,9010,9010,0
20240227,123500,311016320,9010,9010,9010,9010,0
20240227,123400,311016320,9010,9010,9010,9010,0
20240227,123300,311016320,9010,9010,9010,9010,0
20240227,123200,311016320,9010,9010,9010,9010,0
20240227,123100,311016320,9010,9010,9010,9010,0
20240227,123000,311016320,9010,9010,9010,9010,0
20240227,122900,311016320,9010,9020,9020,9010,19
20240227,122800,310845110,9040,9040,9040,9040,0
20240227,122700,310845110,9040,9040,9040,9040,6
20240227,122600,310790870,9040,9040,9040,9040,0
20240227,122500,310790870,9040,9040,9040,9040,0
20240227,122400,310790870,9040,9040,9040,9040,0
20240227,122300,310790870,9040,9040,9040,9040,1
20240227,122200,310781830,9000,9010,9010,9000,823
20240227,122100,303372960,9010,9010,9010,9010,44
20240227,122000,302976520,9020,9030,9030,9020,75
20240227,121900,302300010,9030,9030,9030,9030,0
20240227,121800,302300010,9030,9030,9030,9030,0
20240227,121700,302300010,9030,9030,9030,9030,11
20240227,121600,302200680,9030,9030,9030,9030,1
20240227,121500,302191650,9030,9030,9030,9030,0
20240227,121400,302191650,9030,9030,9030,9030,0
20240227,121300,302191650,9030,9030,9030,9030,4
20240227,121200,302155530,9030,9030,9030,9030,0
20240227,121100,302155530,9030,9030,9030,9030,1
20240227,121000,302146500,9030,9030,9030,9030,0
20240227,120900,302146500,9030,9030,9030,9030,50
20240227,120800,301695000,9030,9030,9030,9030,0
20240227,120700,301695000,9030,9030,9030,9030,0
20240227,120600,301695000,9030,9030,9030,9030,2
20240227,120500,301676940,9020,9020,9020,9020,0
20240227,120400,301676940,9020,9020,9020,9020,1
20240227,120300,301667920,9020,9020,9020,9020,3
20240227,120200,301640860,9020,9020,9020,9020,0
20240227,120100,301640860,9020,9030,9030,9020,3
20240227,120000,301613780,9030,9020,9030,9020,10
20240227,115900,301523500,9010,9010,9010,9010,0
20240227,115800,301523500,9010,9010,9010,9010,0
20240227,115700,301523500,9010,9010,9010,9010,0
20240227,115600,301523500,9010,9010,9010,9010,63
20240227,115500,300955870,9010,9010,9010,9010,465
20240227,115400,296766220,9010,9010,9010,9010,364
20240227,115300,293486580,9010,9010,9010,9010,0
20240227,115200,293486580,9010,9010,9010,9010,0
20240227,115100,293486580,9010,9010,9010,9010,0
20240227,115000,293486580,9010,9010,9010,9010,0
20240227,114900,293486580,9010,9010,9010,9010,3
20240227,114800,293459550,9010,9010,9010,9010,0
20240227,114700,293459550,9010,9020,9020,9010,4
20240227,114600,293423490,9040,9040,9040,9040,33
20240227,114500,293125170,9030,9030,9030,9030,0
20240227,114400,293125170,9030,9030,9030,9030,14
20240227,114300,292998750,9030,9030,9030,9030,213
20240227,114200,291075360,9040,9040,9040,9040,2
20240227,114100,291057280,9040,9040,9040,9040,2
20240227,114000,291039200,9040,9040,9040,9040,1
20240227,113900,291030160,9030,9030,9030,9030,10
20240227,113800,290939860,9030,9030,9030,9030,51
20240227,113700,290479330,9030,9030,9030,9030,110
20240227,113600,289486030,9030,9030,9030,9030,106
20240227,113500,288528850,9030,9030,9030,9030,2
20240227,113400,288510790,9000,9000,9000,9000,0
20240227,113300,288510790,9000,9000,9000,9000,0
20240227,113200,288510790,9000,9000,9000,9000,546
20240227,113100,283596790,9030,9020,9030,9000,2895
20240227,113000,257535760,9020,9020,9020,9010,22
20240227,112900,257337330,9020,9020,9020,9010,372
20240227,112800,253982020,9030,9020,9030,9020,5
20240227,112700,253936910,9020,9020,9020,9020,54
20240227,112600,253449830,9020,9020,9020,9020,58
20240227,112500,252926670,9020,9030,9030,9020,8
20240227,112400,252854500,9020,9020,9030,9020,33
20240227,112300,252556720,9020,9020,9020,9020,40
20240227,112200,252195920,9020,9020,9020,9020,251
20240227,112100,249931900,9030,9030,9030,9030,1
20240227,112000,249922870,9030,9030,9030,9030,0
20240227,111900,249922870,9030,9030,9030,9030,1
20240227,111800,249913840,9030,9030,9030,9030,4
20240227,111700,249877720,9030,9030,9030,9030,5
20240227,111600,249832570,9020,9020,9020,9020,55
20240227,111500,249336470,9020,9020,9020,9020,0
20240227,111400,249336470,9020,9020,9020,9020,0
20240227,111300,249336470,9020,9020,9020,9020,0
20240227,111200,249336470,9020,9020,9020,9020,0
20240227,111100,249336470,9020,9020,9020,9020,41
20240227,111000,248966650,9020,9020,9020,9020,303
20240227,110900,246233590,9020,9020,9020,9020,0
20240227,110800,246233590,9020,9020,9020,9020,0
20240227,110700,246233590,9020,9020,9020,9020,286
20240227,110600,243653870,9030,9030,9030,9030,2
20240227,110500,243635810,9030,9040,9040,9030,36
20240227,110400,243310630,9040,9040,9040,9040,0
20240227,110300,243310630,9040,9030,9040,9030,5
20240227,110200,243265440,9030,9030,9030,9030,1
20240227,110100,243256410,9030,9030,9030,9030,0
20240227,110000,243256410,9030,9030,9030,9030,2
20240227,105900,243238350,9040,9040,9040,9040,1
20240227,105800,243229310,9040,9040,9040,9040,0
20240227,105700,243229310,9040,9040,9040,9040,0
20240227,105600,243229310,9040,9030,9040,9030,18
20240227,105500,243066600,9010,9040,9040,9010,23
20240227,105400,242858710,9010,9010,9010,9010,700
20240227,105300,236551710,9010,9010,9010,9010,0
20240227,105200,236551710,9010,9010,9010,9010,0
20240227,105100,236551710,9010,9030,9030,9010,2071
20240227,105000,217890400,9040,9040,9040,9040,1
20240227,104900,217881360,9020,9020,9020,9020,10
20240227,104800,217791160,9010,9020,9020,9010,451
20240227,104700,213724380,9030,9030,9030,9030,97
20240227,104600,212848470,9040,9030,9040,9030,8
20240227,104500,212776210,9040,9040,9040,9040,1
20240227,104400,212767170,9040,9050,9050,9010,2758
20240227,104300,187868320,9050,9060,9060,9050,200
20240227,104200,186057570,9070,9070,9070,9070,12
20240227,104100,185948730,9070,9070,9070,9070,0
20240227,104000,185948730,9070,9070,9070,9070,22
20240227,103900,185749190,9060,9060,9060,9060,0
20240227,103800,185749190,9060,9070,9070,9060,77
20240227,103700,185051280,9060,9060,9060,9060,0
20240227,103600,185051280,9060,9060,9060,9060,0
20240227,103500,185051280,9060,9060,9060,9060,0
20240227,103400,185051280,9060,9060,9060,9060,0
20240227,103300,185051280,9060,9060,9060,9060,10
20240227,103200,184960680,9060,9060,9060,9060,10
20240227,103100,184870080,9070,9070,9070,9070,0
20240227,103000,184870080,9070,9070,9070,9070,10
20240227,102900,184779380,9070,9070,9070,9070,2
20240227,102800,184761240,9070,9070,9070,9070,1
20240227,102700,184752170,9080,9080,9080,9080,1
20240227,102600,184743090,9060,9060,9060,9060,0
20240227,102500,184743090,9060,9060,9060,9060,85
20240227,102400,183972990,9060,9060,9060,9060,0
20240227,102300,183972990,9060,9060,9060,9060,3
20240227,102200,183945810,9060,9060,9060,9060,3
20240227,102100,183918630,9040,9040,9040,9040,0
20240227,102000,183918630,9040,9060,9060,9040,531
20240227,101900,179112980,9060,9060,9060,9060,0
20240227,101800,179112980,9060,9060,9060,9060,0
20240227,101700,179112980,9060,9060,9060,9060,0
20240227,101600,179112980,9060,9060,9060,9060,0
20240227,101500,179112980,9060,9060,9060,9060,0
20240227,101400,179112980,9060,9070,9070,9060,270
20240227,101300,176666760,9070,9070,9070,9070,0
20240227,101200,176666760,9070,9070,9070,9070,0
20240227,101100,176666760,9070,9070,9070,9070,790
20240227,101000,169501460,9070,9070,9070,9070,14
20240227,100900,169374480,9080,9080,9080,9080,2
20240227,100800,169356320,9080,9080,9080,9080,15
20240227,100700,169220120,9080,9070,9080,9070,102
20240227,100600,168293970,9070,9080,9080,9070,18
20240227,100500,168130580,9080,9080,9080,9080,22
20240227,100400,167930820,9080,9080,9080,9080,10
20240227,100300,167840020,9080,9080,9080,9080,0
20240227,100200,167840020,9080,9080,9080,9080,10
20240227,100100,167749220,9070,9070,9070,9070,517
20240227,100000,163060030,9070,9070,9070,9070,0
20240227,095900,163060030,9070,9070,9070,9070,0
20240227,095800,163060030,9070,9070,9070,9070,1
20240227,095700,163050960,9070,9070,9070,9070,0
20240227,095600,163050960,9070,9070,9070,9070,10
20240227,095500,162960260,9070,9070,9070,9070,0
20240227,095400,162960260,9070,9070,9070,9070,3
20240227,095300,162933050,9070,9070,9070,9070,0
20240227,095200,162933050,9070,9070,9070,9070,0
20240227,095100,162933050,9070,9070,9070,9070,1
20240227,095000,162923980,9070,9070,9070,9070,10
20240227,094900,162833280,9070,9020,9070,9020,111
20240227,094800,161831510,9070,9070,9070,9070,0
20240227,094700,161831510,9070,9070,9070,9070,0
20240227,094600,161831510,9070,9050,9070,9010,2526
20240227,094500,139054080,9040,9040,9040,9040,95
20240227,094400,138195280,9040,9040,9040,9040,198
20240227,094300,136405360,9040,9060,9060,9040,600
20240227,094200,130978630,9060,9080,9080,9060,150
20240227,094100,129617520,9090,9090,9090,9090,2
20240227,094000,129599340,9040,9080,9090,9040,117
20240227,093900,128540210,9040,9090,9090,9040,481
20240227,093800,124191240,9090,9050,9090,9040,161
20240227,093700,122734200,9050,9050,9050,9050,217
20240227,093600,120770350,9050,9060,9060,9050,2395
20240227,093500,99093530,9060,9070,9070,9060,4003
20240227,093400,62788050,9070,9090,9090,9070,586
20240227,093300,57467750,9090,9090,9090,9090,42
20240227,093200,57085970,9080,9090,9090,9080,1130
20240227,093100,46818570,9090,9090,9090,9080,38
20240227,093000,46473160,9090,9100,9100,9090,96
20240227,092900,45600420,9090,9100,9100,9090,8
20240227,092800,45527630,9100,9090,9100,9090,3
20240227,092700,45500340,9100,9100,9100,9100,11
20240227,092600,45400240,9100,9100,9100,9100,1
20240227,092500,45391140,9100,9100,9100,9090,157
20240227,092400,43962450,9100,9100,9100,9100,0
20240227,092300,43962450,9100,9100,9100,9100,0
20240227,092200,43962450,9100,9100,9100,9100,0
20240227,092100,43962450,9100,9110,9110,9100,107
20240227,092000,42988740,9100,9100,9100,9100,10
20240227,091900,42897740,9100,9110,9110,9100,541
20240227,091800,37974610,9120,9130,9130,9120,13
20240227,091700,37855950,9130,9130,9130,9130,2
20240227,091600,37837690,9100,9100,9110,9100,550
20240227,091500,32832680,9100,9120,9120,9100,60
20240227,091400,32286500,9120,9130,9130,9120,2
20240227,091300,32268250,9140,9110,9140,9110,205
20240227,091200,30395170,9140,9140,9140,9140,2
20240227,091100,30376890,9120,9140,9140,9100,1205
20240227,091000,19382890,9150,9150,9150,9150,1
20240227,090900,19373740,9160,9150,9160,9130,1136
20240227,090800,8968900,9150,9180,9180,9150,711
20240227,090700,2451250,9180,9170,9180,9170,5
20240227,090600,2405360,9170,9160,9180,9160,156
20240227,090500,974200,9170,9170,9170,9170,2
20240227,090400,955860,9170,9180,9180,9170,24
20240227,090300,735680,9180,9180,9180,9180,13
20240227,090200,616340,9190,9190,9190,9190,0
20240227,090100,616340,9190,9200,9200,9190,37
20240227,090000,276000,9200,9200,9200,9200,30