stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202800,41553760,9210,9210,9210,9210,70
20240221,202700,41553760,9210,9210,9210,9210,0
20240221,202600,41553760,9210,9210,9210,9210,0
20240221,202500,41553760,9210,9210,9210,9210,0
20240221,202400,41553760,9210,9210,9210,9210,0
20240221,202300,41553760,9210,9210,9210,9210,0
20240221,202200,41553760,9210,9210,9210,9210,0
20240221,202100,41553760,9210,9210,9210,9210,0
20240221,202000,41553760,9210,9210,9210,9210,0
20240221,201900,41553760,9210,9210,9210,9210,0
20240221,201800,41553760,9210,9210,9210,9210,0
20240221,201700,41553760,9210,9210,9210,9210,0
20240221,201600,41553760,9210,9210,9210,9210,0
20240221,201500,41553760,9210,9210,9210,9210,0
20240221,201400,41553760,9210,9210,9210,9210,0
20240221,201300,41553760,9210,9210,9210,9210,0
20240221,201200,41553760,9210,9210,9210,9210,0
20240221,201100,41553760,9210,9210,9210,9210,0
20240221,201000,41553760,9210,9210,9210,9210,0
20240221,200900,41553760,9210,9210,9210,9210,0
20240221,200800,41553760,9210,9210,9210,9210,0
20240221,200700,41553760,9210,9210,9210,9210,0
20240221,200600,41553760,9210,9210,9210,9210,0
20240221,200500,41553760,9210,9210,9210,9210,0
20240221,200400,41553760,9210,9210,9210,9210,0
20240221,200300,41553760,9210,9210,9210,9210,0
20240221,200200,41553760,9210,9210,9210,9210,0
20240221,200100,41553760,9210,9210,9210,9210,0
20240221,200000,41553760,9210,9210,9210,9210,0
20240221,195900,41553760,9210,9210,9210,9210,0
20240221,195800,41553760,9210,9210,9210,9210,70
20240221,195700,41553760,9210,9210,9210,9210,0
20240221,195600,41553760,9210,9210,9210,9210,0
20240221,195500,41553760,9210,9210,9210,9210,0
20240221,195400,41553760,9210,9210,9210,9210,0
20240221,195300,41553760,9210,9210,9210,9210,0
20240221,195200,41553760,9210,9210,9210,9210,0
20240221,195100,41553760,9210,9210,9210,9210,0
20240221,195000,41553760,9210,9210,9210,9210,0
20240221,194900,41553760,9210,9210,9210,9210,0
20240221,194800,41553760,9210,9210,9210,9210,0
20240221,194700,41553760,9210,9210,9210,9210,0
20240221,194600,41553760,9210,9210,9210,9210,0
20240221,194500,41553760,9210,9210,9210,9210,0
20240221,194400,41553760,9210,9210,9210,9210,0
20240221,194300,41553760,9210,9210,9210,9210,0
20240221,194200,41553760,9210,9210,9210,9210,0
20240221,194100,41553760,9210,9210,9210,9210,0
20240221,194000,41553760,9210,9210,9210,9210,0
20240221,193900,41553760,9210,9210,9210,9210,0
20240221,193800,41553760,9210,9210,9210,9210,0
20240221,193700,41553760,9210,9210,9210,9210,0
20240221,193600,41553760,9210,9210,9210,9210,0
20240221,193500,41553760,9210,9210,9210,9210,0
20240221,193400,41553760,9210,9210,9210,9210,0
20240221,193300,41553760,9210,9210,9210,9210,0
20240221,193200,41553760,9210,9210,9210,9210,0
20240221,193100,41553760,9210,9210,9210,9210,0
20240221,193000,41553760,9210,9210,9210,9210,0
20240221,192900,41553760,9210,9210,9210,9210,0
20240221,192800,41553760,9210,9210,9210,9210,70
20240221,192700,41553760,9210,9210,9210,9210,0
20240221,192600,41553760,9210,9210,9210,9210,0
20240221,192500,41553760,9210,9210,9210,9210,0
20240221,192400,41553760,9210,9210,9210,9210,0
20240221,192300,41553760,9210,9210,9210,9210,0
20240221,192200,41553760,9210,9210,9210,9210,0
20240221,192100,41553760,9210,9210,9210,9210,0
20240221,192000,41553760,9210,9210,9210,9210,0
20240221,191900,41553760,9210,9210,9210,9210,0
20240221,191800,41553760,9210,9210,9210,9210,0
20240221,191700,41553760,9210,9210,9210,9210,0
20240221,191600,41553760,9210,9210,9210,9210,0
20240221,191500,41553760,9210,9210,9210,9210,0
20240221,191400,41553760,9210,9210,9210,9210,0
20240221,191300,41553760,9210,9210,9210,9210,0
20240221,191200,41553760,9210,9210,9210,9210,0
20240221,191100,41553760,9210,9210,9210,9210,0
20240221,191000,41553760,9210,9210,9210,9210,0
20240221,190900,41553760,9210,9210,9210,9210,0
20240221,190800,41553760,9210,9210,9210,9210,0
20240221,190700,41553760,9210,9210,9210,9210,0
20240221,190600,41553760,9210,9210,9210,9210,0
20240221,190500,41553760,9210,9210,9210,9210,0
20240221,190400,41553760,9210,9210,9210,9210,0
20240221,190300,41553760,9210,9210,9210,9210,0
20240221,190200,41553760,9210,9210,9210,9210,0
20240221,190100,41553760,9210,9210,9210,9210,0
20240221,190000,41553760,9210,9210,9210,9210,0
20240221,185900,41553760,9210,9210,9210,9210,0
20240221,185800,41553760,9210,9210,9210,9210,70
20240221,185700,41553760,9210,9210,9210,9210,0
20240221,185600,41553760,9210,9210,9210,9210,0
20240221,185500,41553760,9210,9210,9210,9210,0
20240221,185400,41553760,9210,9210,9210,9210,0
20240221,185300,41553760,9210,9210,9210,9210,0
20240221,185200,41553760,9210,9210,9210,9210,0
20240221,185100,41553760,9210,9210,9210,9210,0
20240221,185000,41553760,9210,9210,9210,9210,0
20240221,184900,41553760,9210,9210,9210,9210,0
20240221,184800,41553760,9210,9210,9210,9210,0
20240221,184700,41553760,9210,9210,9210,9210,0
20240221,184600,41553760,9210,9210,9210,9210,0
20240221,184500,41553760,9210,9210,9210,9210,0
20240221,184400,41553760,9210,9210,9210,9210,0
20240221,184300,41553760,9210,9210,9210,9210,0
20240221,184200,41553760,9210,9210,9210,9210,0
20240221,184100,41553760,9210,9210,9210,9210,0
20240221,184000,41553760,9210,9210,9210,9210,0
20240221,183900,41553760,9210,9210,9210,9210,0
20240221,183800,41553760,9210,9210,9210,9210,0
20240221,183700,41553760,9210,9210,9210,9210,0
20240221,183600,41553760,9210,9210,9210,9210,0
20240221,183500,41553760,9210,9210,9210,9210,0
20240221,183400,41553760,9210,9210,9210,9210,0
20240221,183300,41553760,9210,9210,9210,9210,0
20240221,183200,41553760,9210,9210,9210,9210,0
20240221,183100,41553760,9210,9210,9210,9210,0
20240221,183000,41553760,9210,9210,9210,9210,0
20240221,182900,41553760,9210,9210,9210,9210,0
20240221,182800,41553760,9210,9210,9210,9210,70
20240221,182700,41553760,9210,9210,9210,9210,0
20240221,182600,41553760,9210,9210,9210,9210,0
20240221,182500,41553760,9210,9210,9210,9210,0
20240221,182400,41553760,9210,9210,9210,9210,0
20240221,182300,41553760,9210,9210,9210,9210,0
20240221,182200,41553760,9210,9210,9210,9210,0
20240221,182100,41553760,9210,9210,9210,9210,0
20240221,182000,41553760,9210,9210,9210,9210,0
20240221,181900,41553760,9210,9210,9210,9210,0
20240221,181800,41553760,9210,9210,9210,9210,0
20240221,181700,41553760,9210,9210,9210,9210,0
20240221,181600,41553760,9210,9210,9210,9210,0
20240221,181500,41553760,9210,9210,9210,9210,0
20240221,181400,41553760,9210,9210,9210,9210,0
20240221,181300,41553760,9210,9210,9210,9210,0
20240221,181200,41553760,9210,9210,9210,9210,0
20240221,181100,41553760,9210,9210,9210,9210,0
20240221,181000,41553760,9210,9210,9210,9210,0
20240221,180900,41553760,9210,9210,9210,9210,0
20240221,180800,41553760,9210,9210,9210,9210,0
20240221,180700,41553760,9210,9210,9210,9210,0
20240221,180600,41553760,9210,9210,9210,9210,0
20240221,180500,41553760,9210,9210,9210,9210,0
20240221,180400,41553760,9210,9210,9210,9210,0
20240221,180300,41553760,9210,9210,9210,9210,0
20240221,180200,41553760,9210,9210,9210,9210,0
20240221,180100,41553760,9210,9210,9210,9210,0
20240221,180000,41553760,9210,9210,9210,9210,0
20240221,175900,41553760,9210,9210,9210,9210,0
20240221,175800,41553760,9210,9210,9210,9210,70
20240221,175700,41553760,9210,9210,9210,9210,0
20240221,175600,41553760,9210,9210,9210,9210,0
20240221,175500,41553760,9210,9210,9210,9210,0
20240221,175400,41553760,9210,9210,9210,9210,0
20240221,175300,41553760,9210,9210,9210,9210,0
20240221,175200,41553760,9210,9210,9210,9210,0
20240221,175100,41553760,9210,9210,9210,9210,0
20240221,175000,41553760,9210,9210,9210,9210,0
20240221,174900,41553760,9210,9210,9210,9210,0
20240221,174800,41553760,9210,9210,9210,9210,0
20240221,174700,41553760,9210,9210,9210,9210,0
20240221,174600,41553760,9210,9210,9210,9210,0
20240221,174500,41553760,9210,9210,9210,9210,0
20240221,174400,41553760,9210,9210,9210,9210,0
20240221,174300,41553760,9210,9210,9210,9210,0
20240221,174200,41553760,9210,9210,9210,9210,0
20240221,174100,41553760,9210,9210,9210,9210,0
20240221,174000,41553760,9210,9210,9210,9210,0
20240221,173900,41553760,9210,9210,9210,9210,0
20240221,173800,41553760,9210,9210,9210,9210,0
20240221,173700,41553760,9210,9210,9210,9210,0
20240221,173600,41553760,9210,9210,9210,9210,0
20240221,173500,41553760,9210,9210,9210,9210,0
20240221,173400,41553760,9210,9210,9210,9210,0
20240221,173300,41553760,9210,9210,9210,9210,0
20240221,173200,41553760,9210,9210,9210,9210,0
20240221,173100,41553760,9210,9210,9210,9210,0
20240221,173000,41553760,9210,9210,9210,9210,0
20240221,172900,41553760,9210,9210,9210,9210,0
20240221,172800,41553760,9210,9210,9210,9210,70
20240221,172700,41553760,9210,9210,9210,9210,0
20240221,172600,41553760,9210,9210,9210,9210,0
20240221,172500,41553760,9210,9210,9210,9210,0
20240221,172400,41553760,9210,9210,9210,9210,0
20240221,172300,41553760,9210,9210,9210,9210,0
20240221,172200,41553760,9210,9210,9210,9210,0
20240221,172100,41553760,9210,9210,9210,9210,0
20240221,172000,41553760,9210,9210,9210,9210,0
20240221,171900,41553760,9210,9210,9210,9210,0
20240221,171800,41553760,9210,9210,9210,9210,0
20240221,171700,41553760,9210,9210,9210,9210,0
20240221,171600,41553760,9210,9210,9210,9210,0
20240221,171500,41553760,9210,9210,9210,9210,0
20240221,171400,41553760,9210,9210,9210,9210,0
20240221,171300,41553760,9210,9210,9210,9210,0
20240221,171200,41553760,9210,9210,9210,9210,0
20240221,171100,41553760,9210,9210,9210,9210,0
20240221,171000,41553760,9210,9210,9210,9210,0
20240221,170900,41553760,9210,9210,9210,9210,0
20240221,170800,41553760,9210,9210,9210,9210,0
20240221,170700,41553760,9210,9210,9210,9210,0
20240221,170600,41553760,9210,9210,9210,9210,0
20240221,170500,41553760,9210,9210,9210,9210,0
20240221,170400,41553760,9210,9210,9210,9210,0
20240221,170300,41553760,9210,9210,9210,9210,0
20240221,170200,41553760,9210,9210,9210,9210,0
20240221,170100,41553760,9210,9210,9210,9210,0
20240221,170000,41553760,9210,9210,9210,9210,0
20240221,165900,41553760,9210,9210,9210,9210,0
20240221,165800,41553760,9210,9210,9210,9210,70
20240221,165700,41553760,9210,9210,9210,9210,0
20240221,165600,41553760,9210,9210,9210,9210,0
20240221,165500,41553760,9210,9210,9210,9210,0
20240221,165400,41553760,9210,9210,9210,9210,0
20240221,165300,41553760,9210,9210,9210,9210,0
20240221,165200,41553760,9210,9210,9210,9210,0
20240221,165100,41553760,9210,9210,9210,9210,0
20240221,165000,41553760,9210,9210,9210,9210,0
20240221,164900,41553760,9210,9210,9210,9210,0
20240221,164800,41553760,9210,9210,9210,9210,0
20240221,164700,41553760,9210,9210,9210,9210,0
20240221,164600,41553760,9210,9210,9210,9210,0
20240221,164500,41553760,9210,9210,9210,9210,0
20240221,164400,41553760,9210,9210,9210,9210,0
20240221,164300,41553760,9210,9210,9210,9210,0
20240221,164200,41553760,9210,9210,9210,9210,0
20240221,164100,41553760,9210,9210,9210,9210,0
20240221,164000,41553760,9210,9210,9210,9210,0
20240221,163900,41553760,9210,9210,9210,9210,0
20240221,163800,41553760,9210,9210,9210,9210,0
20240221,163700,41553760,9210,9210,9210,9210,0
20240221,163600,41553760,9210,9210,9210,9210,0
20240221,163500,41553760,9210,9210,9210,9210,0
20240221,163400,41553760,9210,9210,9210,9210,0
20240221,163300,41553760,9210,9210,9210,9210,0
20240221,163200,41553760,9210,9210,9210,9210,0
20240221,163100,41553760,9210,9210,9210,9210,0
20240221,163000,41553760,9210,9210,9210,9210,0
20240221,162900,41553760,9210,9210,9210,9210,0
20240221,162800,41553760,9210,9210,9210,9210,70
20240221,162700,41553760,9210,9210,9210,9210,0
20240221,162600,41553760,9210,9210,9210,9210,0
20240221,162500,41553760,9210,9210,9210,9210,0
20240221,162400,41553760,9210,9210,9210,9210,0
20240221,162300,41553760,9210,9210,9210,9210,0
20240221,162200,41553760,9210,9210,9210,9210,0
20240221,162100,41553760,9210,9210,9210,9210,0
20240221,162000,41553760,9210,9210,9210,9210,0
20240221,161900,41553760,9210,9210,9210,9210,0
20240221,161800,41553760,9210,9210,9210,9210,0
20240221,161700,41553760,9210,9210,9210,9210,0
20240221,161600,41553760,9210,9210,9210,9210,0
20240221,161500,41553760,9210,9210,9210,9210,0
20240221,161400,41553760,9210,9210,9210,9210,0
20240221,161300,41553760,9210,9210,9210,9210,0
20240221,161200,41553760,9210,9210,9210,9210,0
20240221,161100,41553760,9210,9210,9210,9210,0
20240221,161000,41553760,9210,9210,9210,9210,0
20240221,160900,41553760,9210,9210,9210,9210,0
20240221,160800,41553760,9210,9210,9210,9210,0
20240221,160700,41553760,9210,9210,9210,9210,0
20240221,160600,41553760,9210,9210,9210,9210,0
20240221,160500,41553760,9210,9210,9210,9210,0
20240221,160400,41553760,9210,9210,9210,9210,0
20240221,160300,41553760,9210,9210,9210,9210,0
20240221,160200,41553760,9210,9210,9210,9210,0
20240221,160100,41553760,9210,9210,9210,9210,0
20240221,160000,41553760,9210,9210,9210,9210,0
20240221,155900,41553760,9210,9210,9210,9210,0
20240221,155800,41553760,9210,9210,9210,9210,70
20240221,155700,41553760,9210,9210,9210,9210,0
20240221,155600,41553760,9210,9210,9210,9210,0
20240221,155500,41553760,9210,9210,9210,9210,0
20240221,155400,41553760,9210,9210,9210,9210,0
20240221,155300,41553760,9210,9210,9210,9210,0
20240221,155200,41553760,9210,9210,9210,9210,0
20240221,155100,41553760,9210,9210,9210,9210,0
20240221,155000,41553760,9210,9210,9210,9210,0
20240221,154900,41553760,9210,9210,9210,9210,0
20240221,154800,41553760,9210,9210,9210,9210,0
20240221,154700,41553760,9210,9210,9210,9210,0
20240221,154600,41553760,9210,9210,9210,9210,0
20240221,154500,41553760,9210,9210,9210,9210,0
20240221,154400,41553760,9210,9210,9210,9210,0
20240221,154300,41553760,9210,9210,9210,9210,0
20240221,154200,41553760,9210,9210,9210,9210,0
20240221,154100,41553760,9210,9210,9210,9210,0
20240221,154000,41553760,9210,9210,9210,9210,0
20240221,153900,41553760,9210,9210,9210,9210,0
20240221,153800,41553760,9210,9210,9210,9210,0
20240221,153700,41553760,9210,9210,9210,9210,0
20240221,153600,41553760,9210,9210,9210,9210,0
20240221,153500,41553760,9210,9210,9210,9210,0
20240221,153400,41553760,9210,9210,9210,9210,0
20240221,153300,41553760,9210,9210,9210,9210,0
20240221,153200,41553760,9210,9210,9210,9210,0
20240221,153100,41553760,9210,9210,9210,9210,0
20240221,153000,41553760,9210,9210,9210,9210,70
20240221,152900,40909060,9200,9200,9200,9200,0
20240221,152800,40909060,9200,9200,9200,9200,0
20240221,152700,40909060,9200,9200,9200,9200,0
20240221,152600,40909060,9200,9200,9200,9200,0
20240221,152500,40909060,9200,9200,9200,9200,0
20240221,152400,40909060,9200,9200,9200,9200,0
20240221,152300,40909060,9200,9200,9200,9200,0
20240221,152200,40909060,9200,9200,9200,9200,0
20240221,152100,40909060,9200,9200,9200,9200,0
20240221,152000,40909060,9200,9200,9200,9200,0
20240221,151900,40909060,9200,9200,9200,9200,40
20240221,151800,40541060,9200,9200,9200,9200,12
20240221,151700,40430660,9200,9200,9200,9200,0
20240221,151600,40430660,9200,9200,9200,9200,0
20240221,151500,40430660,9200,9200,9200,9200,2
20240221,151400,40412260,9200,9200,9200,9200,5
20240221,151300,40366260,9200,9200,9200,9200,0
20240221,151200,40366260,9200,9200,9200,9200,0
20240221,151100,40366260,9200,9200,9200,9200,10
20240221,151000,40274260,9200,9200,9200,9200,0
20240221,150900,40274260,9200,9200,9200,9200,0
20240221,150800,40274260,9200,9200,9200,9200,0
20240221,150700,40274260,9200,9200,9200,9200,25
20240221,150600,40044260,9200,9200,9200,9200,0
20240221,150500,40044260,9200,9200,9200,9200,0
20240221,150400,40044260,9200,9200,9200,9200,0
20240221,150300,40044260,9200,9200,9200,9200,0
20240221,150200,40044260,9200,9200,9200,9200,0
20240221,150100,40044260,9200,9200,9200,9200,0
20240221,150000,40044260,9200,9200,9200,9200,0
20240221,145900,40044260,9200,9200,9200,9200,0
20240221,145800,40044260,9200,9200,9200,9200,0
20240221,145700,40044260,9200,9200,9200,9200,0
20240221,145600,40044260,9200,9200,9200,9200,0
20240221,145500,40044260,9200,9200,9200,9200,0
20240221,145400,40044260,9200,9200,9200,9200,0
20240221,145300,40044260,9200,9200,9200,9200,3
20240221,145200,40016660,9200,9200,9200,9200,0
20240221,145100,40016660,9200,9200,9200,9200,0
20240221,145000,40016660,9200,9200,9200,9200,0
20240221,144900,40016660,9200,9200,9200,9200,0
20240221,144800,40016660,9200,9200,9200,9200,0
20240221,144700,40016660,9200,9200,9200,9200,4
20240221,144600,39979860,9200,9200,9200,9200,1
20240221,144500,39970660,9180,9190,9190,9180,100
20240221,144400,39052540,9200,9200,9200,9200,0
20240221,144300,39052540,9200,9200,9200,9200,0
20240221,144200,39052540,9200,9200,9200,9200,1
20240221,144100,39043340,9190,9190,9190,9190,0
20240221,144000,39043340,9190,9190,9190,9190,0
20240221,143900,39043340,9190,9190,9190,9190,296
20240221,143800,36323100,9190,9190,9190,9190,0
20240221,143700,36323100,9190,9190,9190,9190,0
20240221,143600,36323100,9190,9200,9200,9190,114
20240221,143500,35275140,9190,9190,9190,9190,0
20240221,143400,35275140,9190,9190,9190,9190,0
20240221,143300,35275140,9190,9190,9190,9190,0
20240221,143200,35275140,9190,9190,9190,9190,0
20240221,143100,35275140,9190,9190,9190,9190,0
20240221,143000,35275140,9190,9190,9190,9190,0
20240221,142900,35275140,9190,9190,9190,9190,0
20240221,142800,35275140,9190,9190,9190,9190,0
20240221,142700,35275140,9190,9190,9190,9190,0
20240221,142600,35275140,9190,9190,9190,9190,0
20240221,142500,35275140,9190,9190,9190,9190,0
20240221,142400,35275140,9190,9190,9190,9190,0
20240221,142300,35275140,9190,9190,9190,9190,0
20240221,142200,35275140,9190,9190,9190,9190,0
20240221,142100,35275140,9190,9190,9190,9190,0
20240221,142000,35275140,9190,9190,9190,9190,0
20240221,141900,35275140,9190,9190,9190,9190,0
20240221,141800,35275140,9190,9190,9190,9190,0
20240221,141700,35275140,9190,9190,9190,9190,0
20240221,141600,35275140,9190,9190,9190,9190,0
20240221,141500,35275140,9190,9190,9190,9190,0
20240221,141400,35275140,9190,9190,9190,9190,0
20240221,141300,35275140,9190,9190,9190,9190,0
20240221,141200,35275140,9190,9190,9190,9190,26
20240221,141100,35036200,9190,9190,9190,9190,0
20240221,141000,35036200,9190,9190,9190,9190,0
20240221,140900,35036200,9190,9190,9190,9190,0
20240221,140800,35036200,9190,9190,9190,9190,0
20240221,140700,35036200,9190,9190,9190,9190,0
20240221,140600,35036200,9190,9190,9190,9190,1
20240221,140500,35027010,9200,9200,9200,9200,8
20240221,140400,34953410,9200,9200,9200,9200,0
20240221,140300,34953410,9200,9200,9200,9200,0
20240221,140200,34953410,9200,9200,9200,9200,0
20240221,140100,34953410,9200,9200,9200,9200,1
20240221,140000,34944210,9200,9200,9200,9200,0
20240221,135900,34944210,9200,9200,9200,9200,0
20240221,135800,34944210,9200,9200,9200,9200,0
20240221,135700,34944210,9200,9200,9200,9200,0
20240221,135600,34944210,9200,9200,9200,9200,0
20240221,135500,34944210,9200,9200,9200,9200,0
20240221,135400,34944210,9200,9200,9200,9200,0
20240221,135300,34944210,9200,9200,9200,9200,0
20240221,135200,34944210,9200,9200,9200,9200,0
20240221,135100,34944210,9200,9200,9200,9200,0
20240221,135000,34944210,9200,9200,9200,9200,0
20240221,134900,34944210,9200,9200,9200,9200,0
20240221,134800,34944210,9200,9200,9200,9200,2
20240221,134700,34925810,9200,9200,9200,9200,0
20240221,134600,34925810,9200,9200,9200,9200,0
20240221,134500,34925810,9200,9200,9200,9200,0
20240221,134400,34925810,9200,9200,9200,9200,0
20240221,134300,34925810,9200,9200,9200,9200,0
20240221,134200,34925810,9200,9200,9200,9200,0
20240221,134100,34925810,9200,9200,9200,9200,2
20240221,134000,34907410,9190,9190,9190,9190,0
20240221,133900,34907410,9190,9190,9190,9190,19
20240221,133800,34732800,9170,9170,9170,9170,0
20240221,133700,34732800,9170,9170,9170,9170,0
20240221,133600,34732800,9170,9170,9170,9170,0
20240221,133500,34732800,9170,9170,9170,9170,0
20240221,133400,34732800,9170,9170,9170,9170,0
20240221,133300,34732800,9170,9170,9170,9170,0
20240221,133200,34732800,9170,9170,9170,9170,0
20240221,133100,34732800,9170,9170,9170,9170,25
20240221,133000,34503550,9160,9160,9160,9160,0
20240221,132900,34503550,9160,9160,9160,9160,0
20240221,132800,34503550,9160,9160,9160,9160,0
20240221,132700,34503550,9160,9160,9160,9160,0
20240221,132600,34503550,9160,9160,9160,9160,0
20240221,132500,34503550,9160,9160,9160,9160,0
20240221,132400,34503550,9160,9160,9160,9160,0
20240221,132300,34503550,9160,9160,9160,9160,0
20240221,132200,34503550,9160,9160,9160,9160,4
20240221,132100,34466910,9160,9160,9160,9160,0
20240221,132000,34466910,9160,9160,9160,9160,0
20240221,131900,34466910,9160,9180,9180,9160,500
20240221,131800,29885100,9190,9190,9190,9190,0
20240221,131700,29885100,9190,9190,9190,9190,0
20240221,131600,29885100,9190,9190,9190,9190,0
20240221,131500,29885100,9190,9190,9190,9190,40
20240221,131400,29517500,9190,9190,9190,9190,6
20240221,131300,29462360,9190,9190,9190,9190,0
20240221,131200,29462360,9190,9190,9190,9190,1
20240221,131100,29453170,9190,9190,9190,9190,0
20240221,131000,29453170,9190,9190,9190,9190,8
20240221,130900,29379650,9190,9190,9190,9190,0
20240221,130800,29379650,9190,9190,9190,9190,1
20240221,130700,29370460,9180,9180,9180,9180,0
20240221,130600,29370460,9180,9180,9180,9180,0
20240221,130500,29370460,9180,9180,9180,9180,0
20240221,130400,29370460,9180,9180,9180,9180,0
20240221,130300,29370460,9180,9180,9180,9180,0
20240221,130200,29370460,9180,9180,9180,9180,0
20240221,130100,29370460,9180,9180,9180,9180,0
20240221,130000,29370460,9180,9180,9180,9180,50
20240221,125900,28911460,9170,9170,9170,9170,0
20240221,125800,28911460,9170,9170,9170,9170,0
20240221,125700,28911460,9170,9170,9170,9170,0
20240221,125600,28911460,9170,9170,9170,9170,0
20240221,125500,28911460,9170,9170,9170,9170,0
20240221,125400,28911460,9170,9170,9170,9170,0
20240221,125300,28911460,9170,9170,9170,9170,0
20240221,125200,28911460,9170,9170,9170,9170,0
20240221,125100,28911460,9170,9170,9170,9170,4
20240221,125000,28874780,9170,9170,9170,9170,63
20240221,124900,28297070,9170,9170,9170,9170,6
20240221,124800,28242050,9160,9160,9160,9160,0
20240221,124700,28242050,9160,9160,9160,9160,0
20240221,124600,28242050,9160,9160,9160,9160,0
20240221,124500,28242050,9160,9160,9160,9160,0
20240221,124400,28242050,9160,9160,9160,9160,200
20240221,124300,26410050,9170,9170,9170,9170,0
20240221,124200,26410050,9170,9170,9170,9170,0
20240221,124100,26410050,9170,9170,9170,9170,0
20240221,124000,26410050,9170,9170,9170,9170,32
20240221,123900,26116610,9180,9180,9180,9180,0
20240221,123800,26116610,9180,9180,9180,9180,0
20240221,123700,26116610,9180,9180,9180,9180,0
20240221,123600,26116610,9180,9180,9180,9180,0
20240221,123500,26116610,9180,9180,9180,9180,0
20240221,123400,26116610,9180,9180,9180,9180,0
20240221,123300,26116610,9180,9180,9180,9180,0
20240221,123200,26116610,9180,9180,9180,9180,0
20240221,123100,26116610,9180,9180,9180,9180,2
20240221,123000,26098250,9170,9170,9170,9170,11
20240221,122900,25997380,9170,9170,9170,9170,0
20240221,122800,25997380,9170,9170,9170,9170,0
20240221,122700,25997380,9170,9170,9170,9170,0
20240221,122600,25997380,9170,9170,9170,9170,500
20240221,122500,21412380,9170,9170,9170,9170,0
20240221,122400,21412380,9170,9170,9170,9170,0
20240221,122300,21412380,9170,9170,9170,9170,0
20240221,122200,21412380,9170,9170,9170,9170,0
20240221,122100,21412380,9170,9170,9170,9170,0
20240221,122000,21412380,9170,9170,9170,9170,0
20240221,121900,21412380,9170,9170,9170,9170,0
20240221,121800,21412380,9170,9170,9170,9170,0
20240221,121700,21412380,9170,9170,9170,9170,0
20240221,121600,21412380,9170,9170,9170,9170,0
20240221,121500,21412380,9170,9170,9170,9170,50
20240221,121400,20953880,9170,9170,9170,9170,0
20240221,121300,20953880,9170,9170,9170,9170,0
20240221,121200,20953880,9170,9170,9170,9170,250
20240221,121100,18661380,9180,9180,9180,9180,21
20240221,121000,18468600,9180,9180,9180,9180,16
20240221,120900,18321720,9180,9180,9180,9180,0
20240221,120800,18321720,9180,9180,9180,9180,0
20240221,120700,18321720,9180,9180,9180,9180,37
20240221,120600,17982060,9180,9180,9180,9180,1
20240221,120500,17972880,9180,9180,9180,9180,0
20240221,120400,17972880,9180,9180,9180,9180,0
20240221,120300,17972880,9180,9180,9180,9180,0
20240221,120200,17972880,9180,9180,9180,9180,0
20240221,120100,17972880,9180,9180,9180,9180,0
20240221,120000,17972880,9180,9180,9180,9180,0
20240221,115900,17972880,9180,9180,9180,9180,0
20240221,115800,17972880,9180,9180,9180,9180,100
20240221,115700,17054880,9190,9190,9190,9190,0
20240221,115600,17054880,9190,9190,9190,9190,6
20240221,115500,16999740,9180,9180,9180,9180,0
20240221,115400,16999740,9180,9180,9180,9180,0
20240221,115300,16999740,9180,9180,9180,9180,0
20240221,115200,16999740,9180,9180,9180,9180,0
20240221,115100,16999740,9180,9180,9180,9180,0
20240221,115000,16999740,9180,9180,9180,9180,10
20240221,114900,16907940,9190,9190,9190,9190,40
20240221,114800,16540340,9190,9190,9190,9190,0
20240221,114700,16540340,9190,9190,9190,9190,2
20240221,114600,16521960,9190,9190,9190,9190,3
20240221,114500,16494390,9180,9180,9180,9180,0
20240221,114400,16494390,9180,9180,9180,9180,4
20240221,114300,16457670,9190,9190,9190,9190,10
20240221,114200,16365770,9190,9190,9190,9190,0
20240221,114100,16365770,9190,9190,9190,9190,1
20240221,114000,16356580,9190,9190,9190,9190,5
20240221,113900,16310630,9190,9190,9190,9190,1
20240221,113800,16301440,9190,9190,9190,9190,24
20240221,113700,16080880,9190,9190,9190,9190,0
20240221,113600,16080880,9190,9190,9190,9190,0
20240221,113500,16080880,9190,9190,9190,9190,0
20240221,113400,16080880,9190,9190,9190,9190,0
20240221,113300,16080880,9190,9190,9190,9190,0
20240221,113200,16080880,9190,9190,9190,9190,0
20240221,113100,16080880,9190,9190,9190,9190,1
20240221,113000,16071690,9220,9220,9220,9220,0
20240221,112900,16071690,9220,9220,9220,9220,1
20240221,112800,16062470,9220,9220,9220,9220,0
20240221,112700,16062470,9220,9220,9220,9220,0
20240221,112600,16062470,9220,9220,9220,9220,0
20240221,112500,16062470,9220,9220,9220,9220,0
20240221,112400,16062470,9220,9220,9220,9220,0
20240221,112300,16062470,9220,9220,9220,9220,3
20240221,112200,16034810,9220,9220,9220,9220,0
20240221,112100,16034810,9220,9220,9220,9220,0
20240221,112000,16034810,9220,9220,9220,9220,327
20240221,111900,13019870,9220,9220,9220,9220,22
20240221,111800,12817030,9220,9220,9220,9220,0
20240221,111700,12817030,9220,9220,9220,9220,5
20240221,111600,12770930,9220,9220,9220,9220,0
20240221,111500,12770930,9220,9220,9220,9220,0
20240221,111400,12770930,9220,9220,9220,9220,0
20240221,111300,12770930,9220,9220,9220,9220,0
20240221,111200,12770930,9220,9220,9220,9220,1
20240221,111100,12761710,9220,9220,9220,9220,0
20240221,111000,12761710,9220,9220,9220,9220,0
20240221,110900,12761710,9220,9220,9220,9220,0
20240221,110800,12761710,9220,9220,9220,9220,0
20240221,110700,12761710,9220,9220,9220,9220,0
20240221,110600,12761710,9220,9220,9220,9220,0
20240221,110500,12761710,9220,9220,9220,9220,0
20240221,110400,12761710,9220,9220,9220,9220,0
20240221,110300,12761710,9220,9220,9220,9220,3
20240221,110200,12734050,9220,9220,9220,9220,0
20240221,110100,12734050,9220,9220,9220,9220,10
20240221,110000,12641850,9160,9160,9160,9160,0
20240221,105900,12641850,9160,9160,9160,9160,0
20240221,105800,12641850,9160,9160,9160,9160,0
20240221,105700,12641850,9160,9160,9160,9160,0
20240221,105600,12641850,9160,9160,9160,9160,0
20240221,105500,12641850,9160,9160,9160,9160,0
20240221,105400,12641850,9160,9220,9220,9160,759
20240221,105300,5670580,9220,9220,9220,9220,0
20240221,105200,5670580,9220,9220,9220,9220,0
20240221,105100,5670580,9220,9220,9220,9220,0
20240221,105000,5670580,9220,9220,9220,9220,10
20240221,104900,5578380,9220,9220,9220,9220,0
20240221,104800,5578380,9220,9220,9220,9220,0
20240221,104700,5578380,9220,9220,9220,9220,3
20240221,104600,5550720,9220,9220,9220,9220,0
20240221,104500,5550720,9220,9220,9220,9220,0
20240221,104400,5550720,9220,9220,9220,9220,0
20240221,104300,5550720,9220,9230,9230,9220,31
20240221,104200,5264660,9240,9240,9240,9240,0
20240221,104100,5264660,9240,9240,9240,9240,0
20240221,104000,5264660,9240,9240,9240,9240,0
20240221,103900,5264660,9240,9240,9240,9240,0
20240221,103800,5264660,9240,9240,9240,9240,0
20240221,103700,5264660,9240,9240,9240,9240,0
20240221,103600,5264660,9240,9240,9240,9240,0
20240221,103500,5264660,9240,9240,9240,9240,0
20240221,103400,5264660,9240,9240,9240,9240,0
20240221,103300,5264660,9240,9240,9240,9240,0
20240221,103200,5264660,9240,9240,9240,9240,0
20240221,103100,5264660,9240,9240,9240,9240,0
20240221,103000,5264660,9240,9240,9240,9240,10
20240221,102900,5172260,9240,9240,9240,9240,0
20240221,102800,5172260,9240,9240,9240,9240,0
20240221,102700,5172260,9240,9240,9240,9240,0
20240221,102600,5172260,9240,9240,9240,9240,0
20240221,102500,5172260,9240,9240,9240,9240,0
20240221,102400,5172260,9240,9240,9240,9240,0
20240221,102300,5172260,9240,9240,9240,9240,0
20240221,102200,5172260,9240,9240,9240,9240,0
20240221,102100,5172260,9240,9240,9240,9240,0
20240221,102000,5172260,9240,9240,9240,9240,0
20240221,101900,5172260,9240,9240,9240,9240,0
20240221,101800,5172260,9240,9240,9240,9240,0
20240221,101700,5172260,9240,9240,9240,9240,0
20240221,101600,5172260,9240,9240,9240,9240,0
20240221,101500,5172260,9240,9240,9240,9240,0
20240221,101400,5172260,9240,9240,9240,9240,0
20240221,101300,5172260,9240,9240,9240,9240,1
20240221,101200,5163020,9240,9240,9240,9240,0
20240221,101100,5163020,9240,9240,9240,9240,0
20240221,101000,5163020,9240,9240,9240,9240,0
20240221,100900,5163020,9240,9240,9240,9240,0
20240221,100800,5163020,9240,9240,9240,9240,0
20240221,100700,5163020,9240,9240,9240,9240,0
20240221,100600,5163020,9240,9240,9240,9240,0
20240221,100500,5163020,9240,9240,9240,9240,0
20240221,100400,5163020,9240,9240,9240,9240,0
20240221,100300,5163020,9240,9240,9240,9240,0
20240221,100200,5163020,9240,9240,9240,9240,1
20240221,100100,5153780,9240,9240,9240,9240,0
20240221,100000,5153780,9240,9240,9240,9240,22
20240221,095900,4950500,9250,9250,9250,9250,0
20240221,095800,4950500,9250,9250,9250,9250,0
20240221,095700,4950500,9250,9250,9250,9250,0
20240221,095600,4950500,9250,9250,9250,9250,0
20240221,095500,4950500,9250,9250,9250,9250,0
20240221,095400,4950500,9250,9250,9250,9250,0
20240221,095300,4950500,9250,9250,9250,9250,0
20240221,095200,4950500,9250,9250,9250,9250,6
20240221,095100,4895000,9250,9250,9250,9250,1
20240221,095000,4885750,9250,9260,9260,9250,10
20240221,094900,4793240,9250,9250,9250,9250,2
20240221,094800,4774740,9260,9260,9260,9260,40
20240221,094700,4404340,9250,9260,9260,9250,31
20240221,094600,4117290,9260,9260,9260,9260,0
20240221,094500,4117290,9260,9260,9260,9260,0
20240221,094400,4117290,9260,9260,9260,9260,0
20240221,094300,4117290,9260,9260,9260,9260,0
20240221,094200,4117290,9260,9260,9260,9260,30
20240221,094100,3839490,9260,9250,9260,9250,194
20240221,094000,2044860,9250,9250,9250,9250,4
20240221,093900,2007860,9250,9250,9250,9250,2
20240221,093800,1989360,9250,9250,9250,9250,7
20240221,093700,1924610,9250,9250,9250,9250,0
20240221,093600,1924610,9250,9250,9250,9250,0
20240221,093500,1924610,9250,9250,9250,9250,0
20240221,093400,1924610,9250,9250,9250,9250,3
20240221,093300,1896860,9250,9250,9250,9250,3
20240221,093200,1869110,9260,9260,9260,9260,3
20240221,093100,1841330,9260,9260,9260,9260,0
20240221,093000,1841330,9260,9260,9260,9260,10
20240221,092900,1748730,9260,9260,9260,9260,0
20240221,092800,1748730,9260,9260,9260,9260,0
20240221,092700,1748730,9260,9260,9260,9260,0
20240221,092600,1748730,9260,9260,9260,9260,0
20240221,092500,1748730,9260,9260,9260,9260,0
20240221,092400,1748730,9260,9260,9260,9260,1
20240221,092300,1739470,9240,9240,9240,9240,5
20240221,092200,1693270,9250,9250,9250,9250,0
20240221,092100,1693270,9250,9250,9250,9250,0
20240221,092000,1693270,9250,9250,9250,9250,0
20240221,091900,1693270,9250,9250,9250,9250,0
20240221,091800,1693270,9250,9250,9250,9250,5
20240221,091700,1647020,9250,9250,9250,9250,0
20240221,091600,1647020,9250,9250,9250,9250,0
20240221,091500,1647020,9250,9250,9250,9250,1
20240221,091400,1637770,9250,9250,9250,9250,1
20240221,091300,1628520,9240,9250,9250,9240,2
20240221,091200,1610030,9240,9240,9240,9240,1
20240221,091100,1600790,9240,9240,9240,9240,51
20240221,091000,1129550,9260,9260,9260,9260,2
20240221,090900,1111030,9260,9260,9260,9260,1
20240221,090800,1101770,9280,9280,9280,9280,0
20240221,090700,1101770,9280,9280,9280,9280,0
20240221,090600,1101770,9280,9280,9280,9280,0
20240221,090500,1101770,9280,9280,9280,9280,0
20240221,090400,1101770,9280,9280,9280,9280,10
20240221,090300,1008970,9230,9230,9230,9230,50
20240221,090200,547470,9230,9230,9230,9230,0
20240221,090100,547470,9230,9230,9230,9230,1
20240221,090000,538240,9280,9280,9280,9280,58