stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,193000,282956705,3275,3275,3275,3275,9011
20240220,192900,282956705,3275,3275,3275,3275,0
20240220,192800,282956705,3275,3275,3275,3275,0
20240220,192700,282956705,3275,3275,3275,3275,0
20240220,192600,282956705,3275,3275,3275,3275,0
20240220,192500,282956705,3275,3275,3275,3275,0
20240220,192400,282956705,3275,3275,3275,3275,0
20240220,192300,282956705,3275,3275,3275,3275,0
20240220,192200,282956705,3275,3275,3275,3275,0
20240220,192100,282956705,3275,3275,3275,3275,0
20240220,192000,282956705,3275,3275,3275,3275,0
20240220,191900,282956705,3275,3275,3275,3275,0
20240220,191800,282956705,3275,3275,3275,3275,0
20240220,191700,282956705,3275,3275,3275,3275,0
20240220,191600,282956705,3275,3275,3275,3275,0
20240220,191500,282956705,3275,3275,3275,3275,0
20240220,191400,282956705,3275,3275,3275,3275,0
20240220,191300,282956705,3275,3275,3275,3275,0
20240220,191200,282956705,3275,3275,3275,3275,0
20240220,191100,282956705,3275,3275,3275,3275,0
20240220,191000,282956705,3275,3275,3275,3275,0
20240220,190900,282956705,3275,3275,3275,3275,0
20240220,190800,282956705,3275,3275,3275,3275,0
20240220,190700,282956705,3275,3275,3275,3275,0
20240220,190600,282956705,3275,3275,3275,3275,0
20240220,190500,282956705,3275,3275,3275,3275,0
20240220,190400,282956705,3275,3275,3275,3275,0
20240220,190300,282956705,3275,3275,3275,3275,0
20240220,190200,282956705,3275,3275,3275,3275,0
20240220,190100,282956705,3275,3275,3275,3275,0
20240220,190000,282956705,3275,3275,3275,3275,9011
20240220,185900,282956705,3275,3275,3275,3275,0
20240220,185800,282956705,3275,3275,3275,3275,0
20240220,185700,282956705,3275,3275,3275,3275,0
20240220,185600,282956705,3275,3275,3275,3275,0
20240220,185500,282956705,3275,3275,3275,3275,0
20240220,185400,282956705,3275,3275,3275,3275,0
20240220,185300,282956705,3275,3275,3275,3275,0
20240220,185200,282956705,3275,3275,3275,3275,0
20240220,185100,282956705,3275,3275,3275,3275,0
20240220,185000,282956705,3275,3275,3275,3275,0
20240220,184900,282956705,3275,3275,3275,3275,0
20240220,184800,282956705,3275,3275,3275,3275,0
20240220,184700,282956705,3275,3275,3275,3275,0
20240220,184600,282956705,3275,3275,3275,3275,0
20240220,184500,282956705,3275,3275,3275,3275,0
20240220,184400,282956705,3275,3275,3275,3275,0
20240220,184300,282956705,3275,3275,3275,3275,0
20240220,184200,282956705,3275,3275,3275,3275,0
20240220,184100,282956705,3275,3275,3275,3275,0
20240220,184000,282956705,3275,3275,3275,3275,0
20240220,183900,282956705,3275,3275,3275,3275,0
20240220,183800,282956705,3275,3275,3275,3275,0
20240220,183700,282956705,3275,3275,3275,3275,0
20240220,183600,282956705,3275,3275,3275,3275,0
20240220,183500,282956705,3275,3275,3275,3275,0
20240220,183400,282956705,3275,3275,3275,3275,0
20240220,183300,282956705,3275,3275,3275,3275,0
20240220,183200,282956705,3275,3275,3275,3275,0
20240220,183100,282956705,3275,3275,3275,3275,0
20240220,183000,282956705,3275,3275,3275,3275,9011
20240220,182900,282956705,3275,3275,3275,3275,0
20240220,182800,282956705,3275,3275,3275,3275,0
20240220,182700,282956705,3275,3275,3275,3275,0
20240220,182600,282956705,3275,3275,3275,3275,0
20240220,182500,282956705,3275,3275,3275,3275,0
20240220,182400,282956705,3275,3275,3275,3275,0
20240220,182300,282956705,3275,3275,3275,3275,0
20240220,182200,282956705,3275,3275,3275,3275,0
20240220,182100,282956705,3275,3275,3275,3275,0
20240220,182000,282956705,3275,3275,3275,3275,0
20240220,181900,282956705,3275,3275,3275,3275,0
20240220,181800,282956705,3275,3275,3275,3275,0
20240220,181700,282956705,3275,3275,3275,3275,0
20240220,181600,282956705,3275,3275,3275,3275,0
20240220,181500,282956705,3275,3275,3275,3275,0
20240220,181400,282956705,3275,3275,3275,3275,0
20240220,181300,282956705,3275,3275,3275,3275,0
20240220,181200,282956705,3275,3275,3275,3275,0
20240220,181100,282956705,3275,3275,3275,3275,0
20240220,181000,282956705,3275,3275,3275,3275,0
20240220,180900,282956705,3275,3275,3275,3275,0
20240220,180800,282956705,3275,3275,3275,3275,0
20240220,180700,282956705,3275,3275,3275,3275,0
20240220,180600,282956705,3275,3275,3275,3275,0
20240220,180500,282956705,3275,3275,3275,3275,0
20240220,180400,282956705,3275,3275,3275,3275,0
20240220,180300,282956705,3275,3275,3275,3275,0
20240220,180200,282956705,3275,3275,3275,3275,0
20240220,180100,282956705,3275,3275,3275,3275,0
20240220,180000,282956705,3275,3275,3275,3275,9011
20240220,175900,282956705,3275,3275,3275,3275,0
20240220,175800,282956705,3275,3275,3275,3275,0
20240220,175700,282956705,3275,3275,3275,3275,0
20240220,175600,282956705,3275,3275,3275,3275,0
20240220,175500,282956705,3275,3275,3275,3275,0
20240220,175400,282956705,3275,3275,3275,3275,0
20240220,175300,282956705,3275,3275,3275,3275,0
20240220,175200,282956705,3275,3275,3275,3275,0
20240220,175100,282956705,3275,3275,3275,3275,0
20240220,175000,282956705,3275,3275,3275,3275,0
20240220,174900,282956705,3275,3275,3275,3275,0
20240220,174800,282956705,3275,3275,3275,3275,0
20240220,174700,282956705,3275,3275,3275,3275,0
20240220,174600,282956705,3275,3275,3275,3275,0
20240220,174500,282956705,3275,3275,3275,3275,0
20240220,174400,282956705,3275,3275,3275,3275,0
20240220,174300,282956705,3275,3275,3275,3275,0
20240220,174200,282956705,3275,3275,3275,3275,0
20240220,174100,282956705,3275,3275,3275,3275,0
20240220,174000,282956705,3275,3275,3275,3275,0
20240220,173900,282956705,3275,3275,3275,3275,0
20240220,173800,282956705,3275,3275,3275,3275,0
20240220,173700,282956705,3275,3275,3275,3275,0
20240220,173600,282956705,3275,3275,3275,3275,0
20240220,173500,282956705,3275,3275,3275,3275,0
20240220,173400,282956705,3275,3275,3275,3275,0
20240220,173300,282956705,3275,3275,3275,3275,0
20240220,173200,282956705,3275,3275,3275,3275,0
20240220,173100,282956705,3275,3275,3275,3275,0
20240220,173000,282956705,3275,3275,3275,3275,9011
20240220,172900,282956705,3275,3275,3275,3275,0
20240220,172800,282956705,3275,3275,3275,3275,0
20240220,172700,282956705,3275,3275,3275,3275,0
20240220,172600,282956705,3275,3275,3275,3275,0
20240220,172500,282956705,3275,3275,3275,3275,0
20240220,172400,282956705,3275,3275,3275,3275,0
20240220,172300,282956705,3275,3275,3275,3275,0
20240220,172200,282956705,3275,3275,3275,3275,0
20240220,172100,282956705,3275,3275,3275,3275,0
20240220,172000,282956705,3275,3275,3275,3275,0
20240220,171900,282956705,3275,3275,3275,3275,0
20240220,171800,282956705,3275,3275,3275,3275,0
20240220,171700,282956705,3275,3275,3275,3275,0
20240220,171600,282956705,3275,3275,3275,3275,0
20240220,171500,282956705,3275,3275,3275,3275,0
20240220,171400,282956705,3275,3275,3275,3275,0
20240220,171300,282956705,3275,3275,3275,3275,0
20240220,171200,282956705,3275,3275,3275,3275,0
20240220,171100,282956705,3275,3275,3275,3275,0
20240220,171000,282956705,3275,3275,3275,3275,0
20240220,170900,282956705,3275,3275,3275,3275,0
20240220,170800,282956705,3275,3275,3275,3275,0
20240220,170700,282956705,3275,3275,3275,3275,0
20240220,170600,282956705,3275,3275,3275,3275,0
20240220,170500,282956705,3275,3275,3275,3275,0
20240220,170400,282956705,3275,3275,3275,3275,0
20240220,170300,282956705,3275,3275,3275,3275,0
20240220,170200,282956705,3275,3275,3275,3275,0
20240220,170100,282956705,3275,3275,3275,3275,0
20240220,170000,282956705,3275,3275,3275,3275,9011
20240220,165900,282956705,3275,3275,3275,3275,0
20240220,165800,282956705,3275,3275,3275,3275,0
20240220,165700,282956705,3275,3275,3275,3275,0
20240220,165600,282956705,3275,3275,3275,3275,0
20240220,165500,282956705,3275,3275,3275,3275,0
20240220,165400,282956705,3275,3275,3275,3275,0
20240220,165300,282956705,3275,3275,3275,3275,0
20240220,165200,282956705,3275,3275,3275,3275,0
20240220,165100,282956705,3275,3275,3275,3275,0
20240220,165000,282956705,3275,3275,3275,3275,0
20240220,164900,282956705,3275,3275,3275,3275,0
20240220,164800,282956705,3275,3275,3275,3275,0
20240220,164700,282956705,3275,3275,3275,3275,0
20240220,164600,282956705,3275,3275,3275,3275,0
20240220,164500,282956705,3275,3275,3275,3275,0
20240220,164400,282956705,3275,3275,3275,3275,0
20240220,164300,282956705,3275,3275,3275,3275,0
20240220,164200,282956705,3275,3275,3275,3275,0
20240220,164100,282956705,3275,3275,3275,3275,0
20240220,164000,282956705,3275,3275,3275,3275,0
20240220,163900,282956705,3275,3275,3275,3275,0
20240220,163800,282956705,3275,3275,3275,3275,0
20240220,163700,282956705,3275,3275,3275,3275,0
20240220,163600,282956705,3275,3275,3275,3275,0
20240220,163500,282956705,3275,3275,3275,3275,0
20240220,163400,282956705,3275,3275,3275,3275,0
20240220,163300,282956705,3275,3275,3275,3275,0
20240220,163200,282956705,3275,3275,3275,3275,0
20240220,163100,282956705,3275,3275,3275,3275,0
20240220,163000,282956705,3275,3275,3275,3275,9011
20240220,162900,282956705,3275,3275,3275,3275,0
20240220,162800,282956705,3275,3275,3275,3275,0
20240220,162700,282956705,3275,3275,3275,3275,0
20240220,162600,282956705,3275,3275,3275,3275,0
20240220,162500,282956705,3275,3275,3275,3275,0
20240220,162400,282956705,3275,3275,3275,3275,0
20240220,162300,282956705,3275,3275,3275,3275,0
20240220,162200,282956705,3275,3275,3275,3275,0
20240220,162100,282956705,3275,3275,3275,3275,0
20240220,162000,282956705,3275,3275,3275,3275,0
20240220,161900,282956705,3275,3275,3275,3275,0
20240220,161800,282956705,3275,3275,3275,3275,0
20240220,161700,282956705,3275,3275,3275,3275,0
20240220,161600,282956705,3275,3275,3275,3275,0
20240220,161500,282956705,3275,3275,3275,3275,0
20240220,161400,282956705,3275,3275,3275,3275,0
20240220,161300,282956705,3275,3275,3275,3275,0
20240220,161200,282956705,3275,3275,3275,3275,0
20240220,161100,282956705,3275,3275,3275,3275,0
20240220,161000,282956705,3275,3275,3275,3275,0
20240220,160900,282956705,3275,3275,3275,3275,0
20240220,160800,282956705,3275,3275,3275,3275,0
20240220,160700,282956705,3275,3275,3275,3275,0
20240220,160600,282956705,3275,3275,3275,3275,0
20240220,160500,282956705,3275,3275,3275,3275,0
20240220,160400,282956705,3275,3275,3275,3275,0
20240220,160300,282956705,3275,3275,3275,3275,0
20240220,160200,282956705,3275,3275,3275,3275,0
20240220,160100,282956705,3275,3275,3275,3275,0
20240220,160000,282956705,3275,3275,3275,3275,9011
20240220,155900,282956705,3275,3275,3275,3275,0
20240220,155800,282956705,3275,3275,3275,3275,0
20240220,155700,282956705,3275,3275,3275,3275,0
20240220,155600,282956705,3275,3275,3275,3275,0
20240220,155500,282956705,3275,3275,3275,3275,0
20240220,155400,282956705,3275,3275,3275,3275,0
20240220,155300,282956705,3275,3275,3275,3275,0
20240220,155200,282956705,3275,3275,3275,3275,0
20240220,155100,282956705,3275,3275,3275,3275,0
20240220,155000,282956705,3275,3275,3275,3275,0
20240220,154900,282956705,3275,3275,3275,3275,0
20240220,154800,282956705,3275,3275,3275,3275,0
20240220,154700,282956705,3275,3275,3275,3275,0
20240220,154600,282956705,3275,3275,3275,3275,0
20240220,154500,282956705,3275,3275,3275,3275,0
20240220,154400,282956705,3275,3275,3275,3275,0
20240220,154300,282956705,3275,3275,3275,3275,0
20240220,154200,282956705,3275,3275,3275,3275,0
20240220,154100,282956705,3275,3275,3275,3275,0
20240220,154000,282956705,3275,3275,3275,3275,0
20240220,153900,282956705,3275,3275,3275,3275,0
20240220,153800,282956705,3275,3275,3275,3275,0
20240220,153700,282956705,3275,3275,3275,3275,0
20240220,153600,282956705,3275,3275,3275,3275,0
20240220,153500,282956705,3275,3275,3275,3275,0
20240220,153400,282956705,3275,3275,3275,3275,0
20240220,153300,282956705,3275,3275,3275,3275,0
20240220,153200,282956705,3275,3275,3275,3275,0
20240220,153100,282956705,3275,3275,3275,3275,0
20240220,153000,282956705,3275,3275,3275,3275,18022
20240220,152900,253445680,3275,3275,3275,3275,0
20240220,152800,253445680,3275,3275,3275,3275,0
20240220,152700,253445680,3275,3275,3275,3275,0
20240220,152600,253445680,3275,3275,3275,3275,0
20240220,152500,253445680,3275,3275,3275,3275,0
20240220,152400,253445680,3275,3275,3275,3275,0
20240220,152300,253445680,3275,3275,3275,3275,0
20240220,152200,253445680,3275,3275,3275,3275,0
20240220,152100,253445680,3275,3275,3275,3275,0
20240220,152000,253445680,3275,3275,3275,3275,0
20240220,151900,253445680,3275,3220,3275,3220,21277
20240220,151800,184140245,3220,3225,3225,3220,1221
20240220,151700,180206125,3230,3230,3230,3230,0
20240220,151600,180206125,3230,3220,3230,3220,10
20240220,151500,180173915,3220,3220,3220,3220,0
20240220,151400,180173915,3220,3220,3220,3220,1
20240220,151300,180170695,3230,3230,3230,3230,0
20240220,151200,180170695,3230,3230,3230,3230,12
20240220,151100,180131935,3225,3225,3225,3225,0
20240220,151000,180131935,3225,3225,3225,3225,0
20240220,150900,180131935,3225,3225,3225,3225,0
20240220,150800,180131935,3225,3225,3225,3225,0
20240220,150700,180131935,3225,3225,3225,3225,0
20240220,150600,180131935,3225,3225,3225,3225,1
20240220,150500,180128710,3225,3225,3225,3225,0
20240220,150400,180128710,3225,3225,3225,3225,0
20240220,150300,180128710,3225,3225,3225,3225,0
20240220,150200,180128710,3225,3225,3225,3225,0
20240220,150100,180128710,3225,3225,3225,3225,0
20240220,150000,180128710,3225,3225,3225,3225,2
20240220,145900,180122260,3225,3225,3225,3225,0
20240220,145800,180122260,3225,3225,3225,3225,11
20240220,145700,180086785,3220,3220,3220,3220,327
20240220,145600,179033845,3220,3220,3220,3220,0
20240220,145500,179033845,3220,3220,3220,3220,0
20240220,145400,179033845,3220,3220,3220,3220,3
20240220,145300,179024185,3220,3220,3220,3220,0
20240220,145200,179024185,3220,3220,3220,3220,5
20240220,145100,179008085,3220,3220,3220,3220,21
20240220,145000,178940465,3215,3215,3215,3215,50
20240220,144900,178779715,3220,3220,3220,3220,0
20240220,144800,178779715,3220,3220,3220,3220,0
20240220,144700,178779715,3220,3220,3220,3220,0
20240220,144600,178779715,3220,3220,3220,3220,0
20240220,144500,178779715,3220,3215,3220,3210,1144
20240220,144400,175104045,3220,3220,3220,3220,0
20240220,144300,175104045,3220,3220,3220,3220,0
20240220,144200,175104045,3220,3215,3220,3215,724
20240220,144100,172776320,3215,3215,3215,3215,289
20240220,144000,171847185,3220,3220,3220,3220,0
20240220,143900,171847185,3220,3220,3220,3220,0
20240220,143800,171847185,3220,3220,3220,3220,0
20240220,143700,171847185,3220,3220,3220,3220,0
20240220,143600,171847185,3220,3220,3220,3220,0
20240220,143500,171847185,3220,3220,3220,3220,0
20240220,143400,171847185,3220,3220,3220,3220,0
20240220,143300,171847185,3220,3220,3220,3220,0
20240220,143200,171847185,3220,3220,3220,3220,0
20240220,143100,171847185,3220,3220,3220,3220,0
20240220,143000,171847185,3220,3220,3220,3220,0
20240220,142900,171847185,3220,3220,3225,3220,313
20240220,142800,170839260,3220,3215,3220,3210,1021
20240220,142700,167560350,3220,3220,3220,3220,0
20240220,142600,167560350,3220,3220,3220,3220,0
20240220,142500,167560350,3220,3220,3220,3220,0
20240220,142400,167560350,3220,3220,3220,3220,0
20240220,142300,167560350,3220,3215,3220,3215,50
20240220,142200,167399535,3215,3215,3215,3215,803
20240220,142100,164817890,3220,3220,3220,3220,99
20240220,142000,164499110,3220,3220,3220,3220,0
20240220,141900,164499110,3220,3220,3220,3220,2
20240220,141800,164492670,3220,3220,3220,3220,0
20240220,141700,164492670,3220,3225,3225,3215,1733
20240220,141600,158919055,3225,3225,3225,3225,0
20240220,141500,158919055,3225,3225,3225,3225,0
20240220,141400,158919055,3225,3225,3225,3225,0
20240220,141300,158919055,3225,3225,3225,3225,0
20240220,141200,158919055,3225,3225,3225,3225,12
20240220,141100,158880355,3220,3220,3220,3220,3
20240220,141000,158870695,3230,3230,3230,3230,0
20240220,140900,158870695,3230,3230,3230,3230,15
20240220,140800,158822245,3215,3215,3215,3215,2
20240220,140700,158815815,3220,3215,3230,3215,1015
20240220,140600,155552400,3230,3230,3230,3230,12
20240220,140500,155513640,3215,3215,3215,3215,3
20240220,140400,155503995,3230,3230,3230,3230,0
20240220,140300,155503995,3230,3230,3230,3230,0
20240220,140200,155503995,3230,3220,3230,3220,111
20240220,140100,155146145,3220,3220,3220,3220,432
20240220,140000,153755105,3230,3230,3230,3230,0
20240220,135900,153755105,3230,3230,3230,3230,0
20240220,135800,153755105,3230,3230,3230,3230,0
20240220,135700,153755105,3230,3230,3230,3230,0
20240220,135600,153755105,3230,3230,3230,3230,0
20240220,135500,153755105,3230,3230,3230,3230,0
20240220,135400,153755105,3230,3230,3230,3230,0
20240220,135300,153755105,3230,3230,3230,3230,0
20240220,135200,153755105,3230,3230,3230,3230,0
20240220,135100,153755105,3230,3230,3230,3230,0
20240220,135000,153755105,3230,3230,3230,3230,0
20240220,134900,153755105,3230,3230,3230,3230,0
20240220,134800,153755105,3230,3225,3230,3225,111
20240220,134700,153396965,3225,3225,3225,3225,500
20240220,134600,151784465,3225,3225,3225,3225,70
20240220,134500,151558715,3220,3220,3220,3220,286
20240220,134400,150637795,3225,3225,3225,3225,0
20240220,134300,150637795,3225,3225,3225,3225,0
20240220,134200,150637795,3225,3225,3225,3225,0
20240220,134100,150637795,3225,3225,3225,3225,0
20240220,134000,150637795,3225,3225,3225,3225,0
20240220,133900,150637795,3225,3225,3225,3225,0
20240220,133800,150637795,3225,3225,3225,3225,0
20240220,133700,150637795,3225,3225,3225,3225,0
20240220,133600,150637795,3225,3225,3225,3225,2
20240220,133500,150631345,3225,3225,3225,3225,0
20240220,133400,150631345,3225,3225,3225,3225,0
20240220,133300,150631345,3225,3225,3225,3225,0
20240220,133200,150631345,3225,3225,3225,3225,0
20240220,133100,150631345,3225,3225,3225,3225,0
20240220,133000,150631345,3225,3225,3225,3225,0
20240220,132900,150631345,3225,3220,3225,3220,15
20240220,132800,150582990,3220,3220,3220,3220,200
20240220,132700,149938990,3220,3220,3220,3220,0
20240220,132600,149938990,3220,3220,3220,3220,0
20240220,132500,149938990,3220,3220,3220,3220,0
20240220,132400,149938990,3220,3220,3220,3220,9
20240220,132300,149910010,3225,3225,3225,3225,13
20240220,132200,149868085,3220,3220,3220,3220,3
20240220,132100,149858425,3225,3220,3225,3220,12
20240220,132000,149819735,3220,3220,3220,3220,59
20240220,131900,149629755,3220,3220,3220,3220,11
20240220,131800,149594335,3225,3220,3225,3220,258
20240220,131700,148763515,3220,3220,3220,3220,37
20240220,131600,148644375,3220,3220,3220,3220,1036
20240220,131500,145308455,3225,3225,3225,3225,0
20240220,131400,145308455,3225,3225,3225,3225,0
20240220,131300,145308455,3225,3225,3225,3225,0
20240220,131200,145308455,3225,3225,3225,3225,0
20240220,131100,145308455,3225,3225,3225,3225,0
20240220,131000,145308455,3225,3225,3225,3225,0
20240220,130900,145308455,3225,3225,3225,3225,0
20240220,130800,145308455,3225,3225,3225,3225,13
20240220,130700,145266530,3220,3220,3220,3220,1
20240220,130600,145263310,3220,3220,3220,3220,1
20240220,130500,145260090,3220,3225,3225,3220,31
20240220,130400,145160120,3225,3225,3225,3225,3
20240220,130300,145150445,3225,3225,3225,3225,0
20240220,130200,145150445,3225,3225,3225,3225,0
20240220,130100,145150445,3225,3225,3225,3225,0
20240220,130000,145150445,3225,3225,3225,3225,11
20240220,125900,145114970,3220,3220,3220,3220,1
20240220,125800,145111750,3225,3220,3225,3220,10
20240220,125700,145079525,3220,3225,3225,3220,26
20240220,125600,144995700,3220,3220,3220,3220,121
20240220,125500,144606080,3220,3220,3220,3220,0
20240220,125400,144606080,3220,3220,3220,3220,0
20240220,125300,144606080,3220,3220,3220,3220,0
20240220,125200,144606080,3220,3220,3220,3220,0
20240220,125100,144606080,3220,3220,3220,3220,0
20240220,125000,144606080,3220,3220,3220,3220,0
20240220,124900,144606080,3220,3220,3220,3220,0
20240220,124800,144606080,3220,3220,3220,3220,0
20240220,124700,144606080,3220,3220,3220,3220,0
20240220,124600,144606080,3220,3220,3220,3220,0
20240220,124500,144606080,3220,3220,3220,3220,1
20240220,124400,144602860,3220,3220,3220,3220,1
20240220,124300,144599640,3225,3220,3225,3220,28
20240220,124200,144509355,3220,3220,3220,3220,3
20240220,124100,144499695,3220,3220,3220,3220,92
20240220,124000,144203455,3220,3220,3220,3220,4
20240220,123900,144190575,3230,3220,3230,3220,28
20240220,123800,144100180,3230,3230,3230,3230,100
20240220,123700,143777180,3230,3230,3230,3230,0
20240220,123600,143777180,3230,3230,3230,3230,0
20240220,123500,143777180,3230,3230,3230,3230,0
20240220,123400,143777180,3230,3230,3230,3230,0
20240220,123300,143777180,3230,3230,3230,3230,0
20240220,123200,143777180,3230,3230,3230,3230,0
20240220,123100,143777180,3230,3230,3230,3230,0
20240220,123000,143777180,3230,3230,3230,3230,0
20240220,122900,143777180,3230,3230,3230,3230,0
20240220,122800,143777180,3230,3230,3230,3230,0
20240220,122700,143777180,3230,3220,3230,3220,13
20240220,122600,143735210,3230,3230,3230,3230,0
20240220,122500,143735210,3230,3230,3230,3230,0
20240220,122400,143735210,3230,3230,3230,3230,0
20240220,122300,143735210,3230,3230,3230,3230,0
20240220,122200,143735210,3230,3230,3230,3230,33
20240220,122100,143628620,3220,3220,3220,3220,1596
20240220,122000,138489500,3220,3220,3220,3220,0
20240220,121900,138489500,3220,3220,3220,3220,0
20240220,121800,138489500,3220,3220,3220,3220,0
20240220,121700,138489500,3220,3220,3220,3220,0
20240220,121600,138489500,3220,3220,3220,3220,0
20240220,121500,138489500,3220,3220,3220,3220,0
20240220,121400,138489500,3220,3220,3220,3220,0
20240220,121300,138489500,3220,3220,3220,3220,0
20240220,121200,138489500,3220,3220,3220,3220,0
20240220,121100,138489500,3220,3220,3220,3220,1
20240220,121000,138486280,3220,3220,3220,3220,0
20240220,120900,138486280,3220,3220,3220,3220,0
20240220,120800,138486280,3220,3220,3220,3220,0
20240220,120700,138486280,3220,3220,3220,3220,17
20240220,120600,138431540,3220,3220,3220,3220,15
20240220,120500,138383240,3220,3220,3220,3220,0
20240220,120400,138383240,3220,3220,3220,3220,0
20240220,120300,138383240,3220,3220,3220,3220,0
20240220,120200,138383240,3220,3220,3220,3220,0
20240220,120100,138383240,3220,3220,3220,3220,0
20240220,120000,138383240,3220,3220,3220,3220,0
20240220,115900,138383240,3220,3215,3220,3215,70
20240220,115800,138158040,3220,3220,3220,3220,10
20240220,115700,138125840,3220,3220,3220,3220,43
20240220,115600,137987380,3220,3220,3220,3220,1
20240220,115500,137984160,3220,3220,3220,3220,310
20240220,115400,136985960,3220,3220,3220,3220,0
20240220,115300,136985960,3220,3220,3220,3220,0
20240220,115200,136985960,3220,3220,3220,3220,0
20240220,115100,136985960,3220,3220,3220,3220,0
20240220,115000,136985960,3220,3220,3220,3220,0
20240220,114900,136985960,3220,3220,3220,3220,0
20240220,114800,136985960,3220,3220,3220,3220,0
20240220,114700,136985960,3220,3220,3220,3220,0
20240220,114600,136985960,3220,3220,3220,3220,10
20240220,114500,136953760,3220,3220,3220,3220,30
20240220,114400,136857160,3220,3220,3220,3220,0
20240220,114300,136857160,3220,3220,3220,3220,0
20240220,114200,136857160,3220,3220,3220,3220,0
20240220,114100,136857160,3220,3220,3220,3220,0
20240220,114000,136857160,3220,3220,3220,3220,6
20240220,113900,136837840,3220,3220,3220,3220,0
20240220,113800,136837840,3220,3220,3220,3220,0
20240220,113700,136837840,3220,3220,3220,3220,0
20240220,113600,136837840,3220,3220,3220,3220,12
20240220,113500,136799200,3215,3215,3215,3215,0
20240220,113400,136799200,3215,3215,3215,3215,0
20240220,113300,136799200,3215,3220,3220,3215,1001
20240220,113200,133575985,3220,3220,3220,3220,205
20240220,113100,132915885,3220,3220,3220,3220,0
20240220,113000,132915885,3220,3220,3220,3220,5
20240220,112900,132899785,3220,3220,3220,3220,0
20240220,112800,132899785,3220,3220,3220,3220,2
20240220,112700,132893345,3220,3220,3220,3220,0
20240220,112600,132893345,3220,3220,3220,3220,1
20240220,112500,132890125,3220,3220,3220,3220,0
20240220,112400,132890125,3220,3220,3220,3220,0
20240220,112300,132890125,3220,3220,3220,3220,0
20240220,112200,132890125,3220,3220,3220,3220,3
20240220,112100,132880465,3220,3220,3220,3220,0
20240220,112000,132880465,3220,3220,3220,3220,0
20240220,111900,132880465,3220,3220,3220,3220,200
20240220,111800,132236465,3220,3220,3220,3220,0
20240220,111700,132236465,3220,3220,3220,3220,10
20240220,111600,132204265,3220,3220,3220,3220,0
20240220,111500,132204265,3220,3220,3220,3220,500
20240220,111400,130594265,3220,3215,3220,3215,1644
20240220,111300,125308745,3220,3220,3220,3220,0
20240220,111200,125308745,3220,3220,3220,3220,80
20240220,111100,125051145,3220,3215,3220,3215,26
20240220,111000,124967495,3215,3215,3215,3215,182
20240220,110900,124382365,3220,3220,3225,3215,203
20240220,110800,123729240,3220,3220,3220,3220,4770
20240220,110700,108369840,3230,3230,3230,3230,0
20240220,110600,108369840,3230,3230,3230,3230,0
20240220,110500,108369840,3230,3230,3230,3230,0
20240220,110400,108369840,3230,3230,3230,3230,0
20240220,110300,108369840,3230,3225,3230,3225,17
20240220,110200,108314955,3225,3225,3225,3225,4940
20240220,110100,92383455,3235,3235,3235,3235,0
20240220,110000,92383455,3235,3235,3235,3235,0
20240220,105900,92383455,3235,3235,3235,3235,0
20240220,105800,92383455,3235,3235,3235,3235,2
20240220,105700,92376985,3235,3235,3235,3235,30
20240220,105600,92279935,3235,3235,3235,3235,0
20240220,105500,92279935,3235,3235,3235,3235,700
20240220,105400,90015435,3235,3235,3235,3235,0
20240220,105300,90015435,3235,3235,3235,3235,0
20240220,105200,90015435,3235,3235,3235,3235,0
20240220,105100,90015435,3235,3235,3235,3235,0
20240220,105000,90015435,3235,3235,3235,3235,0
20240220,104900,90015435,3235,3235,3235,3235,0
20240220,104800,90015435,3235,3235,3235,3235,0
20240220,104700,90015435,3235,3235,3235,3235,0
20240220,104600,90015435,3235,3235,3235,3235,0
20240220,104500,90015435,3235,3230,3235,3230,102
20240220,104400,89685915,3235,3235,3235,3235,25
20240220,104300,89605040,3235,3235,3235,3235,0
20240220,104200,89605040,3235,3230,3235,3230,16
20240220,104100,89553300,3230,3230,3230,3230,105
20240220,104000,89214150,3230,3230,3230,3230,12
20240220,103900,89175390,3235,3230,3235,3230,28
20240220,103800,89084865,3230,3230,3230,3230,311
20240220,103700,88080335,3235,3235,3235,3235,0
20240220,103600,88080335,3235,3235,3235,3235,0
20240220,103500,88080335,3235,3235,3235,3235,0
20240220,103400,88080335,3235,3235,3235,3235,0
20240220,103300,88080335,3235,3235,3235,3235,56
20240220,103200,87899175,3235,3235,3235,3235,13
20240220,103100,87857120,3230,3235,3235,3230,2029
20240220,103000,81303395,3230,3230,3230,3230,102
20240220,102900,80973935,3230,3230,3230,3230,24
20240220,102800,80896415,3235,3230,3235,3230,35
20240220,102700,80783305,3230,3230,3230,3230,640
20240220,102600,78716105,3235,3235,3235,3235,0
20240220,102500,78716105,3235,3235,3235,3235,0
20240220,102400,78716105,3235,3235,3235,3235,0
20240220,102300,78716105,3235,3235,3235,3235,0
20240220,102200,78716105,3235,3235,3235,3235,0
20240220,102100,78716105,3235,3235,3235,3235,0
20240220,102000,78716105,3235,3235,3235,3235,0
20240220,101900,78716105,3235,3235,3235,3235,0
20240220,101800,78716105,3235,3235,3235,3235,0
20240220,101700,78716105,3235,3235,3235,3235,0
20240220,101600,78716105,3235,3230,3235,3230,18
20240220,101500,78657895,3230,3230,3230,3230,40
20240220,101400,78528695,3240,3230,3240,3230,67
20240220,101300,78311830,3230,3235,3235,3230,1040
20240220,101200,74952625,3240,3235,3240,3235,52
20240220,101100,74784350,3240,3235,3240,3235,71
20240220,101000,74554605,3235,3235,3235,3235,1593
20240220,100900,69401250,3235,3230,3235,3230,18
20240220,100800,69343025,3230,3230,3230,3230,1
20240220,100700,69339795,3235,3235,3235,3230,34
20240220,100600,69229810,3235,3235,3235,3235,12
20240220,100500,69190990,3230,3230,3230,3230,0
20240220,100400,69190990,3230,3230,3230,3230,5
20240220,100300,69174840,3235,3235,3235,3235,0
20240220,100200,69174840,3235,3235,3235,3235,0
20240220,100100,69174840,3235,3235,3235,3235,0
20240220,100000,69174840,3235,3235,3235,3235,0
20240220,095900,69174840,3235,3235,3235,3235,0
20240220,095800,69174840,3235,3235,3235,3235,0
20240220,095700,69174840,3235,3235,3235,3235,0
20240220,095600,69174840,3235,3235,3235,3235,0
20240220,095500,69174840,3235,3235,3235,3235,0
20240220,095400,69174840,3235,3235,3235,3235,0
20240220,095300,69174840,3235,3235,3235,3235,0
20240220,095200,69174840,3235,3235,3235,3235,0
20240220,095100,69174840,3235,3235,3235,3235,0
20240220,095000,69174840,3235,3235,3235,3235,5
20240220,094900,69158665,3235,3235,3235,3235,0
20240220,094800,69158665,3235,3235,3235,3235,0
20240220,094700,69158665,3235,3235,3235,3235,10
20240220,094600,69126315,3235,3235,3235,3235,5
20240220,094500,69110140,3235,3235,3235,3235,1
20240220,094400,69106905,3240,3230,3240,3225,748
20240220,094300,66691550,3240,3240,3240,3240,0
20240220,094200,66691550,3240,3240,3240,3240,0
20240220,094100,66691550,3240,3240,3240,3240,0
20240220,094000,66691550,3240,3240,3240,3240,2
20240220,093900,66685070,3240,3240,3240,3240,1
20240220,093800,66681830,3240,3240,3240,3240,0
20240220,093700,66681830,3240,3240,3240,3240,0
20240220,093600,66681830,3240,3240,3240,3240,0
20240220,093500,66681830,3240,3240,3240,3240,0
20240220,093400,66681830,3240,3240,3240,3240,0
20240220,093300,66681830,3240,3240,3240,3240,0
20240220,093200,66681830,3240,3240,3240,3240,0
20240220,093100,66681830,3240,3240,3240,3240,1
20240220,093000,66678590,3240,3240,3240,3240,32
20240220,092900,66574910,3250,3250,3250,3250,0
20240220,092800,66574910,3250,3235,3250,3220,1249
20240220,092700,62547420,3250,3250,3250,3250,0
20240220,092600,62547420,3250,3250,3250,3250,0
20240220,092500,62547420,3250,3250,3250,3250,0
20240220,092400,62547420,3250,3250,3250,3250,0
20240220,092300,62547420,3250,3250,3250,3250,5
20240220,092200,62531170,3250,3250,3250,3250,0
20240220,092100,62531170,3250,3250,3250,3240,79
20240220,092000,62274760,3230,3240,3240,3230,239
20240220,091900,61500460,3250,3240,3250,3230,727
20240220,091800,59142360,3230,3240,3240,3220,7553
20240220,091700,34781480,3255,3235,3255,3235,1361
20240220,091600,30378385,3235,3245,3245,3235,1350
20240220,091500,26003470,3255,3250,3255,3250,69
20240220,091400,25779165,3250,3250,3250,3250,0
20240220,091300,25779165,3250,3250,3250,3250,1
20240220,091200,25775915,3250,3250,3250,3250,30
20240220,091100,25678415,3250,3250,3250,3250,0
20240220,091000,25678415,3250,3255,3255,3250,46
20240220,090900,25528910,3255,3255,3255,3255,11
20240220,090800,25493105,3250,3255,3255,3250,601
20240220,090700,23538855,3275,3260,3275,3260,236
20240220,090600,22769300,3275,3275,3275,3275,303
20240220,090500,21776975,3275,3275,3275,3275,0
20240220,090400,21776975,3275,3255,3275,3255,212
20240220,090300,21086675,3285,3285,3285,3285,0
20240220,090200,21086675,3285,3285,3285,3285,12
20240220,090100,21047255,3265,3265,3285,3265,87
20240220,090000,20762940,3285,3265,3285,3265,6330