stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184900,1308433650,7340,7340,7340,7340,1336
20240220,184800,1308433650,7340,7340,7340,7340,0
20240220,184700,1308433650,7340,7340,7340,7340,0
20240220,184600,1308433650,7340,7340,7340,7340,0
20240220,184500,1308433650,7340,7340,7340,7340,0
20240220,184400,1308433650,7340,7340,7340,7340,0
20240220,184300,1308433650,7340,7340,7340,7340,0
20240220,184200,1308433650,7340,7340,7340,7340,0
20240220,184100,1308433650,7340,7340,7340,7340,0
20240220,184000,1308433650,7340,7340,7340,7340,0
20240220,183900,1308433650,7340,7340,7340,7340,0
20240220,183800,1308433650,7340,7340,7340,7340,0
20240220,183700,1308433650,7340,7340,7340,7340,0
20240220,183600,1308433650,7340,7340,7340,7340,0
20240220,183500,1308433650,7340,7340,7340,7340,0
20240220,183400,1308433650,7340,7340,7340,7340,0
20240220,183300,1308433650,7340,7340,7340,7340,0
20240220,183200,1308433650,7340,7340,7340,7340,0
20240220,183100,1308433650,7340,7340,7340,7340,0
20240220,183000,1308433650,7340,7340,7340,7340,0
20240220,182900,1308433650,7340,7340,7340,7340,0
20240220,182800,1308433650,7340,7340,7340,7340,0
20240220,182700,1308433650,7340,7340,7340,7340,0
20240220,182600,1308433650,7340,7340,7340,7340,0
20240220,182500,1308433650,7340,7340,7340,7340,0
20240220,182400,1308433650,7340,7340,7340,7340,0
20240220,182300,1308433650,7340,7340,7340,7340,0
20240220,182200,1308433650,7340,7340,7340,7340,0
20240220,182100,1308433650,7340,7340,7340,7340,0
20240220,182000,1308433650,7340,7340,7340,7340,0
20240220,181900,1308433650,7340,7340,7340,7340,1336
20240220,181800,1308433650,7340,7340,7340,7340,0
20240220,181700,1308433650,7340,7340,7340,7340,0
20240220,181600,1308433650,7340,7340,7340,7340,0
20240220,181500,1308433650,7340,7340,7340,7340,0
20240220,181400,1308433650,7340,7340,7340,7340,0
20240220,181300,1308433650,7340,7340,7340,7340,0
20240220,181200,1308433650,7340,7340,7340,7340,0
20240220,181100,1308433650,7340,7340,7340,7340,0
20240220,181000,1308433650,7340,7340,7340,7340,0
20240220,180900,1308433650,7340,7340,7340,7340,0
20240220,180800,1308433650,7340,7340,7340,7340,0
20240220,180700,1308433650,7340,7340,7340,7340,0
20240220,180600,1308433650,7340,7340,7340,7340,0
20240220,180500,1308433650,7340,7340,7340,7340,0
20240220,180400,1308433650,7340,7340,7340,7340,0
20240220,180300,1308433650,7340,7340,7340,7340,0
20240220,180200,1308433650,7340,7340,7340,7340,0
20240220,180100,1308433650,7340,7340,7340,7340,0
20240220,180000,1308433650,7340,7340,7340,7340,0
20240220,175900,1308433650,7340,7340,7340,7340,0
20240220,175800,1308433650,7340,7340,7340,7340,0
20240220,175700,1308433650,7340,7340,7340,7340,0
20240220,175600,1308433650,7340,7340,7340,7340,0
20240220,175500,1308433650,7340,7340,7340,7340,0
20240220,175400,1308433650,7340,7340,7340,7340,0
20240220,175300,1308433650,7340,7340,7340,7340,0
20240220,175200,1308433650,7340,7340,7340,7340,0
20240220,175100,1308433650,7340,7340,7340,7340,0
20240220,175000,1308433650,7340,7340,7340,7340,0
20240220,174900,1308433650,7340,7340,7340,7340,1336
20240220,174800,1308433650,7340,7340,7340,7340,0
20240220,174700,1308433650,7340,7340,7340,7340,0
20240220,174600,1308433650,7340,7340,7340,7340,0
20240220,174500,1308433650,7340,7340,7340,7340,0
20240220,174400,1308433650,7340,7340,7340,7340,0
20240220,174300,1308433650,7340,7340,7340,7340,0
20240220,174200,1308433650,7340,7340,7340,7340,0
20240220,174100,1308433650,7340,7340,7340,7340,0
20240220,174000,1308433650,7340,7340,7340,7340,0
20240220,173900,1308433650,7340,7340,7340,7340,0
20240220,173800,1308433650,7340,7340,7340,7340,0
20240220,173700,1308433650,7340,7340,7340,7340,0
20240220,173600,1308433650,7340,7340,7340,7340,0
20240220,173500,1308433650,7340,7340,7340,7340,0
20240220,173400,1308433650,7340,7340,7340,7340,0
20240220,173300,1308433650,7340,7340,7340,7340,0
20240220,173200,1308433650,7340,7340,7340,7340,0
20240220,173100,1308433650,7340,7340,7340,7340,0
20240220,173000,1308433650,7340,7340,7340,7340,0
20240220,172900,1308433650,7340,7340,7340,7340,0
20240220,172800,1308433650,7340,7340,7340,7340,0
20240220,172700,1308433650,7340,7340,7340,7340,0
20240220,172600,1308433650,7340,7340,7340,7340,0
20240220,172500,1308433650,7340,7340,7340,7340,0
20240220,172400,1308433650,7340,7340,7340,7340,0
20240220,172300,1308433650,7340,7340,7340,7340,0
20240220,172200,1308433650,7340,7340,7340,7340,0
20240220,172100,1308433650,7340,7340,7340,7340,0
20240220,172000,1308433650,7340,7340,7340,7340,0
20240220,171900,1308433650,7340,7340,7340,7340,1336
20240220,171800,1308433650,7340,7340,7340,7340,0
20240220,171700,1308433650,7340,7340,7340,7340,0
20240220,171600,1308433650,7340,7340,7340,7340,0
20240220,171500,1308433650,7340,7340,7340,7340,0
20240220,171400,1308433650,7340,7340,7340,7340,0
20240220,171300,1308433650,7340,7340,7340,7340,0
20240220,171200,1308433650,7340,7340,7340,7340,0
20240220,171100,1308433650,7340,7340,7340,7340,0
20240220,171000,1308433650,7340,7340,7340,7340,0
20240220,170900,1308433650,7340,7340,7340,7340,0
20240220,170800,1308433650,7340,7340,7340,7340,0
20240220,170700,1308433650,7340,7340,7340,7340,0
20240220,170600,1308433650,7340,7340,7340,7340,0
20240220,170500,1308433650,7340,7340,7340,7340,0
20240220,170400,1308433650,7340,7340,7340,7340,0
20240220,170300,1308433650,7340,7340,7340,7340,0
20240220,170200,1308433650,7340,7340,7340,7340,0
20240220,170100,1308433650,7340,7340,7340,7340,0
20240220,170000,1308433650,7340,7340,7340,7340,0
20240220,165900,1308433650,7340,7340,7340,7340,0
20240220,165800,1308433650,7340,7340,7340,7340,0
20240220,165700,1308433650,7340,7340,7340,7340,0
20240220,165600,1308433650,7340,7340,7340,7340,0
20240220,165500,1308433650,7340,7340,7340,7340,0
20240220,165400,1308433650,7340,7340,7340,7340,0
20240220,165300,1308433650,7340,7340,7340,7340,0
20240220,165200,1308433650,7340,7340,7340,7340,0
20240220,165100,1308433650,7340,7340,7340,7340,0
20240220,165000,1308433650,7340,7340,7340,7340,0
20240220,164900,1308433650,7340,7340,7340,7340,1336
20240220,164800,1308433650,7340,7340,7340,7340,0
20240220,164700,1308433650,7340,7340,7340,7340,0
20240220,164600,1308433650,7340,7340,7340,7340,0
20240220,164500,1308433650,7340,7340,7340,7340,0
20240220,164400,1308433650,7340,7340,7340,7340,0
20240220,164300,1308433650,7340,7340,7340,7340,0
20240220,164200,1308433650,7340,7340,7340,7340,0
20240220,164100,1308433650,7340,7340,7340,7340,0
20240220,164000,1308433650,7340,7340,7340,7340,0
20240220,163900,1308433650,7340,7340,7340,7340,0
20240220,163800,1308433650,7340,7340,7340,7340,0
20240220,163700,1308433650,7340,7340,7340,7340,0
20240220,163600,1308433650,7340,7340,7340,7340,0
20240220,163500,1308433650,7340,7340,7340,7340,0
20240220,163400,1308433650,7340,7340,7340,7340,0
20240220,163300,1308433650,7340,7340,7340,7340,0
20240220,163200,1308433650,7340,7340,7340,7340,0
20240220,163100,1308433650,7340,7340,7340,7340,0
20240220,163000,1308433650,7340,7340,7340,7340,0
20240220,162900,1308433650,7340,7340,7340,7340,0
20240220,162800,1308433650,7340,7340,7340,7340,0
20240220,162700,1308433650,7340,7340,7340,7340,0
20240220,162600,1308433650,7340,7340,7340,7340,0
20240220,162500,1308433650,7340,7340,7340,7340,0
20240220,162400,1308433650,7340,7340,7340,7340,0
20240220,162300,1308433650,7340,7340,7340,7340,0
20240220,162200,1308433650,7340,7340,7340,7340,0
20240220,162100,1308433650,7340,7340,7340,7340,0
20240220,162000,1308433650,7340,7340,7340,7340,0
20240220,161900,1308433650,7340,7340,7340,7340,1336
20240220,161800,1308433650,7340,7340,7340,7340,0
20240220,161700,1308433650,7340,7340,7340,7340,0
20240220,161600,1308433650,7340,7340,7340,7340,0
20240220,161500,1308433650,7340,7340,7340,7340,0
20240220,161400,1308433650,7340,7340,7340,7340,0
20240220,161300,1308433650,7340,7340,7340,7340,0
20240220,161200,1308433650,7340,7340,7340,7340,0
20240220,161100,1308433650,7340,7340,7340,7340,0
20240220,161000,1308433650,7340,7340,7340,7340,0
20240220,160900,1308433650,7340,7340,7340,7340,0
20240220,160800,1308433650,7340,7340,7340,7340,0
20240220,160700,1308433650,7340,7340,7340,7340,0
20240220,160600,1308433650,7340,7340,7340,7340,0
20240220,160500,1308433650,7340,7340,7340,7340,0
20240220,160400,1308433650,7340,7340,7340,7340,0
20240220,160300,1308433650,7340,7340,7340,7340,0
20240220,160200,1308433650,7340,7340,7340,7340,0
20240220,160100,1308433650,7340,7340,7340,7340,0
20240220,160000,1308433650,7340,7340,7340,7340,0
20240220,155900,1308433650,7340,7340,7340,7340,0
20240220,155800,1308433650,7340,7340,7340,7340,0
20240220,155700,1308433650,7340,7340,7340,7340,0
20240220,155600,1308433650,7340,7340,7340,7340,0
20240220,155500,1308433650,7340,7340,7340,7340,0
20240220,155400,1308433650,7340,7340,7340,7340,0
20240220,155300,1308433650,7340,7340,7340,7340,0
20240220,155200,1308433650,7340,7340,7340,7340,0
20240220,155100,1308433650,7340,7340,7340,7340,0
20240220,155000,1308433650,7340,7340,7340,7340,0
20240220,154900,1308433650,7340,7340,7340,7340,1336
20240220,154800,1308433650,7340,7340,7340,7340,0
20240220,154700,1308433650,7340,7340,7340,7340,0
20240220,154600,1308433650,7340,7340,7340,7340,0
20240220,154500,1308433650,7340,7340,7340,7340,0
20240220,154400,1308433650,7340,7340,7340,7340,0
20240220,154300,1308433650,7340,7340,7340,7340,0
20240220,154200,1308433650,7340,7340,7340,7340,0
20240220,154100,1308433650,7340,7340,7340,7340,0
20240220,154000,1308433650,7340,7340,7340,7340,0
20240220,153900,1308433650,7340,7340,7340,7340,0
20240220,153800,1308433650,7340,7340,7340,7340,0
20240220,153700,1308433650,7340,7340,7340,7340,0
20240220,153600,1308433650,7340,7340,7340,7340,0
20240220,153500,1308433650,7340,7340,7340,7340,0
20240220,153400,1308433650,7340,7340,7340,7340,0
20240220,153300,1308433650,7340,7340,7340,7340,0
20240220,153200,1308433650,7340,7340,7340,7340,0
20240220,153100,1308433650,7340,7340,7340,7340,0
20240220,153000,1308433650,7340,7340,7340,7340,1336
20240220,152900,1298627410,7350,7350,7350,7350,0
20240220,152800,1298627410,7350,7350,7350,7350,0
20240220,152700,1298627410,7350,7350,7350,7350,0
20240220,152600,1298627410,7350,7350,7350,7350,0
20240220,152500,1298627410,7350,7350,7350,7350,0
20240220,152400,1298627410,7350,7350,7350,7350,0
20240220,152300,1298627410,7350,7350,7350,7350,0
20240220,152200,1298627410,7350,7350,7350,7350,0
20240220,152100,1298627410,7350,7350,7350,7350,0
20240220,152000,1298627410,7350,7350,7350,7350,0
20240220,151900,1298627410,7350,7350,7350,7350,551
20240220,151800,1294577560,7350,7350,7350,7350,23
20240220,151700,1294408510,7360,7350,7370,7350,1019
20240220,151600,1286899260,7350,7340,7350,7340,110
20240220,151500,1286091110,7350,7340,7350,7340,190
20240220,151400,1284695460,7340,7340,7340,7340,1537
20240220,151300,1273413880,7340,7360,7360,7340,1064
20240220,151200,1265594130,7350,7350,7360,7350,57
20240220,151100,1265175060,7350,7350,7350,7350,84
20240220,151000,1264557660,7350,7350,7350,7350,44
20240220,150900,1264234260,7360,7350,7380,7350,53
20240220,150800,1263844550,7350,7350,7380,7350,71
20240220,150700,1263322550,7360,7350,7380,7350,150
20240220,150600,1262218600,7350,7350,7390,7350,963
20240220,150500,1255104530,7340,7370,7400,7340,2200
20240220,150400,1238852100,7340,7370,7380,7330,3093
20240220,150300,1216058920,7330,7340,7370,7330,4073
20240220,150200,1186091490,7330,7330,7340,7320,1440
20240220,150100,1175548840,7340,7340,7340,7320,9549
20240220,150000,1105558560,7340,7340,7350,7330,259
20240220,145900,1103657830,7340,7340,7340,7330,142
20240220,145800,1102615980,7330,7330,7340,7330,103
20240220,145700,1101860800,7340,7340,7340,7330,1541
20240220,145600,1090554640,7340,7350,7350,7340,1524
20240220,145500,1079353320,7350,7350,7350,7350,186
20240220,145400,1077986220,7350,7350,7350,7350,0
20240220,145300,1077986220,7350,7350,7350,7350,1
20240220,145200,1077978870,7350,7350,7350,7350,309
20240220,145100,1075707720,7350,7340,7350,7340,295
20240220,145000,1073542410,7340,7340,7340,7340,0
20240220,144900,1073542410,7340,7340,7340,7340,20
20240220,144800,1073395610,7330,7340,7340,7330,2327
20240220,144700,1056315780,7350,7350,7350,7340,14
20240220,144600,1056212980,7350,7350,7350,7350,9
20240220,144500,1056146830,7350,7350,7350,7350,1
20240220,144400,1056139480,7350,7350,7350,7350,500
20240220,144300,1052464480,7350,7350,7350,7350,3
20240220,144200,1052442430,7350,7350,7360,7350,46
20240220,144100,1052104320,7350,7350,7350,7350,720
20240220,144000,1046812320,7350,7350,7350,7350,821
20240220,143900,1040777970,7350,7350,7350,7350,7
20240220,143800,1040726520,7340,7340,7340,7340,1
20240220,143700,1040719180,7350,7350,7350,7350,0
20240220,143600,1040719180,7350,7350,7350,7350,46
20240220,143500,1040381080,7350,7340,7350,7340,166
20240220,143400,1039162630,7340,7340,7340,7340,0
20240220,143300,1039162630,7340,7340,7340,7340,1
20240220,143200,1039155290,7350,7350,7350,7340,659
20240220,143100,1034318180,7350,7350,7350,7350,20
20240220,143000,1034171180,7350,7350,7350,7350,110
20240220,142900,1033362680,7360,7360,7360,7360,200
20240220,142800,1031890680,7330,7320,7330,7320,1352
20240220,142700,1021983540,7330,7340,7340,7330,12754
20240220,142600,928496710,7350,7350,7350,7350,1
20240220,142500,928489360,7350,7350,7350,7350,10
20240220,142400,928415860,7340,7340,7340,7330,108
20240220,142300,927624140,7340,7340,7340,7340,0
20240220,142200,927624140,7340,7340,7340,7340,0
20240220,142100,927624140,7340,7350,7350,7340,498
20240220,142000,923964840,7340,7340,7340,7340,51
20240220,141900,923590500,7340,7340,7340,7340,1131
20240220,141800,915288960,7330,7340,7340,7330,673
20240220,141700,910355860,7340,7340,7340,7340,2
20240220,141600,910341180,7340,7330,7340,7330,748
20240220,141500,904858330,7330,7330,7330,7330,50
20240220,141400,904491830,7330,7330,7330,7330,52
20240220,141300,904110670,7330,7330,7330,7330,500
20240220,141200,900445670,7340,7340,7340,7340,151
20240220,141100,899337330,7340,7340,7340,7340,54
20240220,141000,898940970,7340,7340,7340,7340,71
20240220,140900,898419830,7340,7340,7340,7340,218
20240220,140800,896819710,7350,7340,7350,7340,6
20240220,140700,896775620,7350,7350,7350,7350,1
20240220,140600,896768270,7350,7350,7350,7350,20
20240220,140500,896621270,7350,7340,7350,7340,1555
20240220,140400,885207560,7350,7360,7360,7350,20
20240220,140300,885060400,7350,7350,7350,7350,81
20240220,140200,884465050,7350,7350,7350,7350,15
20240220,140100,884354800,7350,7350,7350,7350,123
20240220,140000,883450750,7340,7350,7350,7340,443
20240220,135900,880197610,7350,7350,7350,7350,0
20240220,135800,880197610,7350,7350,7350,7350,141
20240220,135700,879161260,7350,7360,7360,7350,11
20240220,135600,879080320,7350,7350,7350,7350,571
20240220,135500,874883470,7340,7340,7340,7340,280
20240220,135400,872828270,7350,7350,7350,7350,0
20240220,135300,872828270,7350,7360,7360,7350,13
20240220,135200,872732710,7340,7340,7340,7340,4
20240220,135100,872703350,7340,7340,7340,7340,1
20240220,135000,872696010,7340,7350,7350,7340,1123
20240220,134900,864443190,7350,7340,7350,7340,14
20240220,134800,864340420,7350,7350,7350,7350,0
20240220,134700,864340420,7350,7350,7350,7350,0
20240220,134600,864340420,7350,7350,7350,7350,600
20240220,134500,859930420,7350,7350,7350,7350,502
20240220,134400,856240720,7350,7350,7350,7350,0
20240220,134300,856240720,7350,7340,7350,7340,188
20240220,134200,854860790,7350,7350,7350,7350,200
20240220,134100,853390790,7350,7350,7350,7350,77
20240220,134000,852824840,7350,7350,7350,7350,181
20240220,133900,851494490,7360,7360,7360,7360,12
20240220,133800,851406170,7340,7350,7360,7340,271
20240220,133700,849415820,7330,7340,7340,7330,500
20240220,133600,845746280,7360,7340,7360,7340,81
20240220,133500,845151720,7330,7330,7330,7330,0
20240220,133400,845151720,7330,7360,7360,7330,796
20240220,133300,839316900,7340,7340,7340,7340,0
20240220,133200,839316900,7340,7340,7340,7340,11
20240220,133100,839236160,7340,7330,7340,7330,350
20240220,133000,836669560,7340,7340,7340,7340,400
20240220,132900,833733560,7340,7340,7340,7340,421
20240220,132800,830643420,7340,7330,7340,7330,334
20240220,132700,828193860,7330,7330,7330,7330,50
20240220,132600,827827360,7340,7340,7340,7340,547
20240220,132500,823812380,7360,7360,7360,7360,0
20240220,132400,823812380,7360,7360,7360,7360,2
20240220,132300,823797660,7340,7350,7350,7340,374
20240220,132200,821050020,7350,7350,7350,7350,0
20240220,132100,821050020,7350,7350,7350,7350,0
20240220,132000,821050020,7350,7350,7350,7350,55
20240220,131900,820645770,7350,7350,7350,7350,0
20240220,131800,820645770,7350,7350,7350,7350,14
20240220,131700,820542870,7350,7350,7350,7350,2000
20240220,131600,805842870,7340,7330,7340,7330,862
20240220,131500,799516150,7340,7340,7340,7340,1
20240220,131400,799508810,7340,7340,7340,7340,6
20240220,131300,799464770,7340,7340,7340,7340,0
20240220,131200,799464770,7340,7340,7340,7340,3
20240220,131100,799442750,7340,7340,7340,7340,100
20240220,131000,798708750,7340,7340,7340,7340,200
20240220,130900,797240750,7340,7340,7340,7340,219
20240220,130800,795633290,7340,7340,7340,7340,109
20240220,130700,794833230,7340,7340,7340,7340,0
20240220,130600,794833230,7340,7340,7340,7340,26
20240220,130500,794642390,7330,7330,7330,7330,120
20240220,130400,793762790,7340,7340,7340,7340,0
20240220,130300,793762790,7340,7340,7340,7340,242
20240220,130200,791986510,7350,7350,7350,7350,0
20240220,130100,791986510,7350,7330,7350,7330,51
20240220,130000,791612660,7330,7350,7350,7330,527
20240220,125900,787746790,7350,7350,7350,7350,0
20240220,125800,787746790,7350,7350,7350,7350,50
20240220,125700,787379290,7350,7350,7350,7350,50
20240220,125600,787011790,7340,7340,7340,7340,120
20240220,125500,786130990,7340,7340,7340,7340,958
20240220,125400,779099270,7340,7340,7340,7340,9
20240220,125300,779033210,7340,7340,7340,7340,1
20240220,125200,779025870,7330,7330,7330,7330,300
20240220,125100,776826870,7330,7330,7330,7330,0
20240220,125000,776826870,7330,7340,7340,7330,1044
20240220,124900,769174080,7340,7330,7340,7330,8
20240220,124800,769115430,7330,7340,7340,7330,562
20240220,124700,764995850,7340,7340,7340,7340,100
20240220,124600,764261850,7330,7330,7330,7330,339
20240220,124500,761776980,7340,7340,7340,7340,0
20240220,124400,761776980,7340,7340,7340,7340,203
20240220,124300,760286960,7340,7340,7340,7340,0
20240220,124200,760286960,7340,7340,7340,7340,40
20240220,124100,759993360,7340,7340,7340,7340,0
20240220,124000,759993360,7340,7340,7340,7340,2
20240220,123900,759978680,7330,7330,7330,7330,1720
20240220,123800,747371080,7330,7330,7330,7330,91
20240220,123700,746704050,7330,7340,7340,7330,132
20240220,123600,745735210,7340,7340,7340,7340,12
20240220,123500,745647130,7340,7340,7340,7340,0
20240220,123400,745647130,7340,7340,7340,7340,1901
20240220,123300,731693790,7340,7330,7340,7330,119
20240220,123200,730820340,7330,7330,7330,7330,231
20240220,123100,729127110,7330,7330,7330,7330,0
20240220,123000,729127110,7330,7330,7330,7330,0
20240220,122900,729127110,7330,7330,7330,7330,50
20240220,122800,728760610,7330,7330,7330,7330,425
20240220,122700,725645360,7340,7330,7340,7330,170
20240220,122600,724398560,7340,7340,7340,7340,10
20240220,122500,724325160,7340,7330,7340,7330,44
20240220,122400,724002600,7330,7330,7330,7330,130
20240220,122300,723049700,7330,7340,7340,7330,44
20240220,122200,722727040,7340,7340,7340,7340,5
20240220,122100,722690340,7340,7340,7340,7340,0
20240220,122000,722690340,7340,7340,7340,7340,100
20240220,121900,721956340,7340,7340,7340,7340,0
20240220,121800,721956340,7340,7340,7340,7340,79
20240220,121700,721376480,7340,7340,7340,7340,6
20240220,121600,721332440,7330,7330,7330,7330,26
20240220,121500,721141860,7330,7330,7330,7330,1377
20240220,121400,711048450,7330,7330,7330,7330,7
20240220,121300,710997140,7320,7340,7340,7320,4501
20240220,121200,678026140,7340,7340,7340,7340,6
20240220,121100,677982100,7330,7340,7340,7330,534
20240220,121000,674062840,7360,7360,7360,7360,1
20240220,120900,674055480,7360,7360,7360,7360,42
20240220,120800,673746360,7350,7350,7350,7350,0
20240220,120700,673746360,7350,7350,7350,7350,110
20240220,120600,672937860,7340,7340,7340,7340,0
20240220,120500,672937860,7340,7350,7350,7340,551
20240220,120400,668892210,7360,7360,7360,7360,0
20240220,120300,668892210,7360,7360,7360,7360,7
20240220,120200,668840690,7340,7340,7340,7340,0
20240220,120100,668840690,7340,7340,7340,7340,20
20240220,120000,668693890,7340,7340,7340,7340,0
20240220,115900,668693890,7340,7340,7340,7340,0
20240220,115800,668693890,7340,7340,7340,7340,0
20240220,115700,668693890,7340,7340,7340,7340,0
20240220,115600,668693890,7340,7340,7340,7340,0
20240220,115500,668693890,7340,7340,7340,7340,1
20240220,115400,668686550,7350,7350,7350,7350,20
20240220,115300,668539550,7330,7340,7340,7330,11
20240220,115200,668458820,7360,7360,7360,7360,0
20240220,115100,668458820,7360,7340,7360,7340,260
20240220,115000,666545700,7350,7350,7350,7350,119
20240220,114900,665671050,7340,7340,7350,7340,240
20240220,114800,663908650,7330,7330,7330,7330,4645
20240220,114700,629860800,7340,7340,7340,7340,196
20240220,114600,628422160,7330,7340,7340,7330,1568
20240220,114500,616928110,7350,7350,7350,7350,31
20240220,114400,616700260,7340,7340,7340,7340,39
20240220,114300,616414000,7340,7340,7340,7340,303
20240220,114200,614189980,7340,7360,7360,7340,700
20240220,114100,609048360,7360,7360,7360,7360,21
20240220,114000,608893800,7340,7340,7340,7340,0
20240220,113900,608893800,7340,7340,7340,7340,700
20240220,113800,603755800,7360,7350,7360,7350,517
20240220,113700,599952850,7350,7350,7350,7350,5
20240220,113600,599916100,7350,7350,7350,7350,100
20240220,113500,599181100,7350,7360,7360,7350,194
20240220,113400,597754330,7340,7360,7360,7340,237
20240220,113300,596014350,7340,7340,7340,7340,100
20240220,113200,595280350,7360,7360,7360,7360,95
20240220,113100,594581150,7360,7350,7360,7350,238
20240220,113000,592829910,7340,7350,7360,7330,1115
20240220,112900,584633900,7350,7350,7350,7350,296
20240220,112800,582458300,7350,7340,7350,7330,117
20240220,112700,581599070,7330,7340,7340,7330,592
20240220,112600,577259000,7350,7340,7350,7340,3
20240220,112500,577236970,7340,7340,7340,7340,96
20240220,112400,576532330,7340,7340,7340,7340,250
20240220,112300,574697330,7340,7340,7340,7340,56
20240220,112200,574286290,7330,7330,7340,7330,1293
20240220,112100,564807870,7330,7340,7340,7330,7
20240220,112000,564756500,7340,7340,7340,7340,7
20240220,111900,564705120,7340,7340,7340,7340,18
20240220,111800,564573000,7360,7330,7370,7330,1033
20240220,111700,556995070,7340,7340,7340,7340,72
20240220,111600,556466590,7340,7350,7350,7330,256
20240220,111500,554587870,7350,7350,7350,7340,1102
20240220,111400,546498170,7350,7350,7350,7340,9
20240220,111300,546432070,7340,7340,7340,7340,0
20240220,111200,546432070,7340,7340,7340,7340,326
20240220,111100,544039230,7340,7340,7340,7340,97
20240220,111000,543327250,7340,7340,7340,7340,116
20240220,110900,542475810,7340,7340,7340,7340,75
20240220,110800,541925310,7340,7340,7340,7340,243
20240220,110700,540141690,7340,7340,7340,7340,225
20240220,110600,538490190,7360,7340,7360,7340,25
20240220,110500,538306330,7350,7350,7350,7350,16
20240220,110400,538188730,7340,7340,7340,7340,7
20240220,110300,538137350,7340,7340,7340,7340,0
20240220,110200,538137350,7340,7340,7340,7340,2
20240220,110100,538122670,7330,7350,7350,7330,100
20240220,110000,537389580,7360,7340,7360,7340,50
20240220,105900,537022280,7350,7350,7350,7350,640
20240220,105800,532318280,7350,7350,7350,7350,4
20240220,105700,532288880,7330,7350,7350,7330,506
20240220,105600,528575280,7340,7340,7340,7340,20
20240220,105500,528428480,7350,7350,7350,7350,6
20240220,105400,528384380,7350,7350,7350,7350,0
20240220,105300,528384380,7350,7350,7360,7340,135
20240220,105200,527392150,7340,7360,7360,7340,2000
20240220,105100,512702990,7360,7360,7360,7360,0
20240220,105000,512702990,7360,7350,7360,7350,65
20240220,104900,512225200,7360,7370,7370,7360,178
20240220,104800,510915110,7340,7360,7360,7340,423
20240220,104700,507809720,7360,7350,7360,7350,239
20240220,104600,506052980,7340,7360,7360,7340,1142
20240220,104500,497661030,7360,7360,7360,7360,20
20240220,104400,497513830,7350,7350,7350,7350,0
20240220,104300,497513830,7350,7350,7350,7350,0
20240220,104200,497513830,7350,7360,7360,7350,9
20240220,104100,497447660,7350,7350,7350,7350,119
20240220,104000,496573010,7350,7370,7370,7350,740
20240220,103900,491133660,7370,7370,7370,7370,1
20240220,103800,491126290,7370,7370,7370,7370,97
20240220,103700,490411400,7370,7370,7370,7370,200
20240220,103600,488937400,7370,7370,7370,7370,139
20240220,103500,487912970,7370,7380,7380,7370,101
20240220,103400,487167600,7380,7360,7380,7350,1132
20240220,103300,478843530,7360,7360,7360,7360,0
20240220,103200,478843530,7360,7360,7360,7360,0
20240220,103100,478843530,7360,7360,7360,7360,0
20240220,103000,478843530,7360,7360,7360,7360,100
20240220,102900,478107530,7360,7360,7360,7360,10
20240220,102800,478033930,7350,7360,7360,7350,308
20240220,102700,475769580,7360,7360,7360,7360,20
20240220,102600,475622380,7360,7360,7360,7360,91
20240220,102500,474952620,7360,7360,7360,7360,225
20240220,102400,473296620,7350,7360,7360,7350,229
20240220,102300,471612960,7360,7360,7360,7360,26
20240220,102200,471421600,7360,7360,7360,7360,0
20240220,102100,471421600,7360,7350,7360,7350,3793
20240220,102000,443542730,7350,7350,7350,7350,80
20240220,101900,442954730,7350,7350,7350,7350,35
20240220,101800,442697480,7350,7350,7350,7350,121
20240220,101700,441808130,7350,7350,7350,7350,40
20240220,101600,441514130,7350,7350,7350,7350,492
20240220,101500,437897930,7350,7350,7350,7350,1
20240220,101400,437890580,7360,7350,7360,7350,107
20240220,101300,437104060,7360,7360,7360,7360,54
20240220,101200,436706620,7360,7370,7370,7360,445
20240220,101100,433431410,7370,7370,7370,7370,5
20240220,101000,433394560,7360,7360,7360,7360,0
20240220,100900,433394560,7360,7360,7360,7360,0
20240220,100800,433394560,7360,7360,7370,7360,1426
20240220,100700,422899190,7370,7370,7370,7370,1612
20240220,100600,411018750,7360,7380,7380,7360,1031
20240220,100500,403425460,7380,7380,7380,7370,83
20240220,100400,402813420,7380,7380,7380,7380,1
20240220,100300,402806040,7390,7390,7390,7390,18
20240220,100200,402673020,7390,7390,7390,7390,0
20240220,100100,402673020,7390,7370,7390,7370,2190
20240220,100000,386532060,7370,7370,7370,7360,2305
20240220,095900,369547780,7380,7390,7390,7380,101
20240220,095800,368802350,7390,7380,7390,7380,190
20240220,095700,367399630,7370,7370,7380,7370,775
20240220,095600,361684330,7370,7370,7370,7370,0
20240220,095500,361684330,7370,7390,7390,7370,1050
20240220,095400,353941930,7390,7390,7390,7390,7
20240220,095300,353890200,7390,7390,7390,7390,1
20240220,095200,353882810,7380,7380,7380,7380,344
20240220,095100,351344090,7390,7370,7390,7370,716
20240220,095000,346060730,7370,7360,7370,7360,1169
20240220,094900,337454370,7360,7360,7360,7360,2
20240220,094800,337439650,7360,7350,7360,7350,1462
20240220,094700,326693940,7340,7330,7340,7330,5229
20240220,094600,288330330,7330,7330,7330,7330,1233
20240220,094500,279292440,7330,7330,7330,7330,1148
20240220,094400,270877600,7330,7330,7330,7330,1950
20240220,094300,256584100,7330,7330,7330,7330,395
20240220,094200,253688750,7330,7330,7330,7330,0
20240220,094100,253688750,7330,7340,7340,7330,475
20240220,094000,250202800,7340,7340,7340,7340,31
20240220,093900,249975260,7340,7340,7340,7340,3
20240220,093800,249953240,7340,7340,7340,7340,7
20240220,093700,249901860,7330,7330,7330,7330,0
20240220,093600,249901860,7330,7330,7330,7330,0
20240220,093500,249901860,7330,7330,7330,7330,270
20240220,093400,247922760,7330,7330,7330,7330,0
20240220,093300,247922760,7330,7340,7340,7330,523
20240220,093200,244088150,7340,7330,7340,7330,200
20240220,093100,242621920,7340,7350,7360,7340,784
20240220,093000,236865010,7350,7360,7360,7350,982
20240220,092900,229646800,7350,7350,7350,7340,701
20240220,092800,224498950,7330,7330,7330,7330,227
20240220,092700,222835040,7330,7330,7330,7330,161
20240220,092600,221654910,7330,7340,7340,7330,425
20240220,092500,218536860,7330,7330,7330,7330,0
20240220,092400,218536860,7330,7320,7330,7320,665
20240220,092300,213662420,7330,7320,7330,7320,2923
20240220,092200,192242500,7320,7320,7320,7320,130
20240220,092100,191290900,7330,7320,7330,7320,373
20240220,092000,188560510,7330,7330,7330,7320,681
20240220,091900,183571780,7320,7330,7330,7320,774
20240220,091800,177903190,7330,7330,7330,7320,999
20240220,091700,170589380,7330,7320,7350,7320,1438
20240220,091600,160063170,7320,7310,7320,7310,1516
20240220,091500,148975970,7320,7320,7320,7320,173
20240220,091400,147709610,7320,7330,7330,7320,5226
20240220,091300,109428830,7330,7340,7340,7330,1189
20240220,091200,100704920,7340,7340,7340,7340,253
20240220,091100,98847900,7360,7330,7360,7330,501
20240220,091000,95175540,7330,7330,7330,7330,105
20240220,090900,94405890,7330,7340,7340,7330,616
20240220,090800,89885730,7340,7350,7350,7340,727
20240220,090700,84546980,7350,7350,7350,7350,1689
20240220,090600,72132830,7340,7350,7360,7340,2153
20240220,090500,56318070,7350,7350,7350,7340,139
20240220,090400,55297370,7350,7370,7380,7340,6031
20240220,090300,10932200,7370,7380,7380,7370,680
20240220,090200,5918830,7380,7380,7380,7380,2
20240220,090100,5904070,7380,7380,7380,7370,242
20240220,090000,4120500,7380,7380,7380,7370,559