stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,190800,473729235,2465,2465,2465,2465,794
20240219,190700,473729235,2465,2465,2465,2465,0
20240219,190600,473729235,2465,2465,2465,2465,0
20240219,190500,473729235,2465,2465,2465,2465,0
20240219,190400,473729235,2465,2465,2465,2465,0
20240219,190300,473729235,2465,2465,2465,2465,0
20240219,190200,473729235,2465,2465,2465,2465,0
20240219,190100,473729235,2465,2465,2465,2465,0
20240219,190000,473729235,2465,2465,2465,2465,0
20240219,185900,473729235,2465,2465,2465,2465,0
20240219,185800,473729235,2465,2465,2465,2465,0
20240219,185700,473729235,2465,2465,2465,2465,0
20240219,185600,473729235,2465,2465,2465,2465,0
20240219,185500,473729235,2465,2465,2465,2465,0
20240219,185400,473729235,2465,2465,2465,2465,0
20240219,185300,473729235,2465,2465,2465,2465,0
20240219,185200,473729235,2465,2465,2465,2465,0
20240219,185100,473729235,2465,2465,2465,2465,0
20240219,185000,473729235,2465,2465,2465,2465,0
20240219,184900,473729235,2465,2465,2465,2465,0
20240219,184800,473729235,2465,2465,2465,2465,0
20240219,184700,473729235,2465,2465,2465,2465,0
20240219,184600,473729235,2465,2465,2465,2465,0
20240219,184500,473729235,2465,2465,2465,2465,0
20240219,184400,473729235,2465,2465,2465,2465,0
20240219,184300,473729235,2465,2465,2465,2465,0
20240219,184200,473729235,2465,2465,2465,2465,0
20240219,184100,473729235,2465,2465,2465,2465,0
20240219,184000,473729235,2465,2465,2465,2465,0
20240219,183900,473729235,2465,2465,2465,2465,0
20240219,183800,473729235,2465,2465,2465,2465,794
20240219,183700,473729235,2465,2465,2465,2465,0
20240219,183600,473729235,2465,2465,2465,2465,0
20240219,183500,473729235,2465,2465,2465,2465,0
20240219,183400,473729235,2465,2465,2465,2465,0
20240219,183300,473729235,2465,2465,2465,2465,0
20240219,183200,473729235,2465,2465,2465,2465,0
20240219,183100,473729235,2465,2465,2465,2465,0
20240219,183000,473729235,2465,2465,2465,2465,0
20240219,182900,473729235,2465,2465,2465,2465,0
20240219,182800,473729235,2465,2465,2465,2465,0
20240219,182700,473729235,2465,2465,2465,2465,0
20240219,182600,473729235,2465,2465,2465,2465,0
20240219,182500,473729235,2465,2465,2465,2465,0
20240219,182400,473729235,2465,2465,2465,2465,0
20240219,182300,473729235,2465,2465,2465,2465,0
20240219,182200,473729235,2465,2465,2465,2465,0
20240219,182100,473729235,2465,2465,2465,2465,0
20240219,182000,473729235,2465,2465,2465,2465,0
20240219,181900,473729235,2465,2465,2465,2465,0
20240219,181800,473729235,2465,2465,2465,2465,0
20240219,181700,473729235,2465,2465,2465,2465,0
20240219,181600,473729235,2465,2465,2465,2465,0
20240219,181500,473729235,2465,2465,2465,2465,0
20240219,181400,473729235,2465,2465,2465,2465,0
20240219,181300,473729235,2465,2465,2465,2465,0
20240219,181200,473729235,2465,2465,2465,2465,0
20240219,181100,473729235,2465,2465,2465,2465,0
20240219,181000,473729235,2465,2465,2465,2465,0
20240219,180900,473729235,2465,2465,2465,2465,0
20240219,180800,473729235,2465,2465,2465,2465,794
20240219,180700,473729235,2465,2465,2465,2465,0
20240219,180600,473729235,2465,2465,2465,2465,0
20240219,180500,473729235,2465,2465,2465,2465,0
20240219,180400,473729235,2465,2465,2465,2465,0
20240219,180300,473729235,2465,2465,2465,2465,0
20240219,180200,473729235,2465,2465,2465,2465,0
20240219,180100,473729235,2465,2465,2465,2465,0
20240219,180000,473729235,2465,2465,2465,2465,0
20240219,175900,473729235,2465,2465,2465,2465,0
20240219,175800,473729235,2465,2465,2465,2465,0
20240219,175700,473729235,2465,2465,2465,2465,0
20240219,175600,473729235,2465,2465,2465,2465,0
20240219,175500,473729235,2465,2465,2465,2465,0
20240219,175400,473729235,2465,2465,2465,2465,0
20240219,175300,473729235,2465,2465,2465,2465,0
20240219,175200,473729235,2465,2465,2465,2465,0
20240219,175100,473729235,2465,2465,2465,2465,0
20240219,175000,473729235,2465,2465,2465,2465,0
20240219,174900,473729235,2465,2465,2465,2465,0
20240219,174800,473729235,2465,2465,2465,2465,0
20240219,174700,473729235,2465,2465,2465,2465,0
20240219,174600,473729235,2465,2465,2465,2465,0
20240219,174500,473729235,2465,2465,2465,2465,0
20240219,174400,473729235,2465,2465,2465,2465,0
20240219,174300,473729235,2465,2465,2465,2465,0
20240219,174200,473729235,2465,2465,2465,2465,0
20240219,174100,473729235,2465,2465,2465,2465,0
20240219,174000,473729235,2465,2465,2465,2465,0
20240219,173900,473729235,2465,2465,2465,2465,0
20240219,173800,473729235,2465,2465,2465,2465,794
20240219,173700,473729235,2465,2465,2465,2465,0
20240219,173600,473729235,2465,2465,2465,2465,0
20240219,173500,473729235,2465,2465,2465,2465,0
20240219,173400,473729235,2465,2465,2465,2465,0
20240219,173300,473729235,2465,2465,2465,2465,0
20240219,173200,473729235,2465,2465,2465,2465,0
20240219,173100,473729235,2465,2465,2465,2465,0
20240219,173000,473729235,2465,2465,2465,2465,0
20240219,172900,473729235,2465,2465,2465,2465,0
20240219,172800,473729235,2465,2465,2465,2465,0
20240219,172700,473729235,2465,2465,2465,2465,0
20240219,172600,473729235,2465,2465,2465,2465,0
20240219,172500,473729235,2465,2465,2465,2465,0
20240219,172400,473729235,2465,2465,2465,2465,0
20240219,172300,473729235,2465,2465,2465,2465,0
20240219,172200,473729235,2465,2465,2465,2465,0
20240219,172100,473729235,2465,2465,2465,2465,0
20240219,172000,473729235,2465,2465,2465,2465,0
20240219,171900,473729235,2465,2465,2465,2465,0
20240219,171800,473729235,2465,2465,2465,2465,0
20240219,171700,473729235,2465,2465,2465,2465,0
20240219,171600,473729235,2465,2465,2465,2465,0
20240219,171500,473729235,2465,2465,2465,2465,0
20240219,171400,473729235,2465,2465,2465,2465,0
20240219,171300,473729235,2465,2465,2465,2465,0
20240219,171200,473729235,2465,2465,2465,2465,0
20240219,171100,473729235,2465,2465,2465,2465,0
20240219,171000,473729235,2465,2465,2465,2465,0
20240219,170900,473729235,2465,2465,2465,2465,0
20240219,170800,473729235,2465,2465,2465,2465,794
20240219,170700,473729235,2465,2465,2465,2465,0
20240219,170600,473729235,2465,2465,2465,2465,0
20240219,170500,473729235,2465,2465,2465,2465,0
20240219,170400,473729235,2465,2465,2465,2465,0
20240219,170300,473729235,2465,2465,2465,2465,0
20240219,170200,473729235,2465,2465,2465,2465,0
20240219,170100,473729235,2465,2465,2465,2465,0
20240219,170000,473729235,2465,2465,2465,2465,0
20240219,165900,473729235,2465,2465,2465,2465,0
20240219,165800,473729235,2465,2465,2465,2465,0
20240219,165700,473729235,2465,2465,2465,2465,0
20240219,165600,473729235,2465,2465,2465,2465,0
20240219,165500,473729235,2465,2465,2465,2465,0
20240219,165400,473729235,2465,2465,2465,2465,0
20240219,165300,473729235,2465,2465,2465,2465,0
20240219,165200,473729235,2465,2465,2465,2465,0
20240219,165100,473729235,2465,2465,2465,2465,0
20240219,165000,473729235,2465,2465,2465,2465,0
20240219,164900,473729235,2465,2465,2465,2465,0
20240219,164800,473729235,2465,2465,2465,2465,0
20240219,164700,473729235,2465,2465,2465,2465,0
20240219,164600,473729235,2465,2465,2465,2465,0
20240219,164500,473729235,2465,2465,2465,2465,0
20240219,164400,473729235,2465,2465,2465,2465,0
20240219,164300,473729235,2465,2465,2465,2465,0
20240219,164200,473729235,2465,2465,2465,2465,0
20240219,164100,473729235,2465,2465,2465,2465,0
20240219,164000,473729235,2465,2465,2465,2465,0
20240219,163900,473729235,2465,2465,2465,2465,0
20240219,163800,473729235,2465,2465,2465,2465,794
20240219,163700,473729235,2465,2465,2465,2465,0
20240219,163600,473729235,2465,2465,2465,2465,0
20240219,163500,473729235,2465,2465,2465,2465,0
20240219,163400,473729235,2465,2465,2465,2465,0
20240219,163300,473729235,2465,2465,2465,2465,0
20240219,163200,473729235,2465,2465,2465,2465,0
20240219,163100,473729235,2465,2465,2465,2465,0
20240219,163000,473729235,2465,2465,2465,2465,0
20240219,162900,473729235,2465,2465,2465,2465,0
20240219,162800,473729235,2465,2465,2465,2465,0
20240219,162700,473729235,2465,2465,2465,2465,0
20240219,162600,473729235,2465,2465,2465,2465,0
20240219,162500,473729235,2465,2465,2465,2465,0
20240219,162400,473729235,2465,2465,2465,2465,0
20240219,162300,473729235,2465,2465,2465,2465,0
20240219,162200,473729235,2465,2465,2465,2465,0
20240219,162100,473729235,2465,2465,2465,2465,0
20240219,162000,473729235,2465,2465,2465,2465,0
20240219,161900,473729235,2465,2465,2465,2465,0
20240219,161800,473729235,2465,2465,2465,2465,0
20240219,161700,473729235,2465,2465,2465,2465,0
20240219,161600,473729235,2465,2465,2465,2465,0
20240219,161500,473729235,2465,2465,2465,2465,0
20240219,161400,473729235,2465,2465,2465,2465,0
20240219,161300,473729235,2465,2465,2465,2465,0
20240219,161200,473729235,2465,2465,2465,2465,0
20240219,161100,473729235,2465,2465,2465,2465,0
20240219,161000,473729235,2465,2465,2465,2465,0
20240219,160900,473729235,2465,2465,2465,2465,0
20240219,160800,473729235,2465,2465,2465,2465,794
20240219,160700,473729235,2465,2465,2465,2465,0
20240219,160600,473729235,2465,2465,2465,2465,0
20240219,160500,473729235,2465,2465,2465,2465,0
20240219,160400,473729235,2465,2465,2465,2465,0
20240219,160300,473729235,2465,2465,2465,2465,0
20240219,160200,473729235,2465,2465,2465,2465,0
20240219,160100,473729235,2465,2465,2465,2465,0
20240219,160000,473729235,2465,2465,2465,2465,0
20240219,155900,473729235,2465,2465,2465,2465,0
20240219,155800,473729235,2465,2465,2465,2465,0
20240219,155700,473729235,2465,2465,2465,2465,0
20240219,155600,473729235,2465,2465,2465,2465,0
20240219,155500,473729235,2465,2465,2465,2465,0
20240219,155400,473729235,2465,2465,2465,2465,0
20240219,155300,473729235,2465,2465,2465,2465,0
20240219,155200,473729235,2465,2465,2465,2465,0
20240219,155100,473729235,2465,2465,2465,2465,0
20240219,155000,473729235,2465,2465,2465,2465,0
20240219,154900,473729235,2465,2465,2465,2465,0
20240219,154800,473729235,2465,2465,2465,2465,0
20240219,154700,473729235,2465,2465,2465,2465,0
20240219,154600,473729235,2465,2465,2465,2465,0
20240219,154500,473729235,2465,2465,2465,2465,0
20240219,154400,473729235,2465,2465,2465,2465,0
20240219,154300,473729235,2465,2465,2465,2465,0
20240219,154200,473729235,2465,2465,2465,2465,0
20240219,154100,473729235,2465,2465,2465,2465,0
20240219,154000,473729235,2465,2465,2465,2465,0
20240219,153900,473729235,2465,2465,2465,2465,0
20240219,153800,473729235,2465,2465,2465,2465,794
20240219,153700,473729235,2465,2465,2465,2465,0
20240219,153600,473729235,2465,2465,2465,2465,0
20240219,153500,473729235,2465,2465,2465,2465,0
20240219,153400,473729235,2465,2465,2465,2465,0
20240219,153300,473729235,2465,2465,2465,2465,0
20240219,153200,473729235,2465,2465,2465,2465,0
20240219,153100,473729235,2465,2465,2465,2465,0
20240219,153000,473729235,2465,2465,2465,2465,794
20240219,152900,471772025,2470,2470,2470,2470,0
20240219,152800,471772025,2470,2470,2470,2470,0
20240219,152700,471772025,2470,2470,2470,2470,0
20240219,152600,471772025,2470,2470,2470,2470,0
20240219,152500,471772025,2470,2470,2470,2470,0
20240219,152400,471772025,2470,2470,2470,2470,0
20240219,152300,471772025,2470,2470,2470,2470,0
20240219,152200,471772025,2470,2470,2470,2470,0
20240219,152100,471772025,2470,2470,2470,2470,0
20240219,152000,471772025,2470,2470,2470,2470,0
20240219,151900,471772025,2470,2465,2470,2465,4
20240219,151800,471762155,2460,2465,2470,2460,477
20240219,151700,470584705,2460,2460,2460,2460,10
20240219,151600,470560105,2470,2460,2470,2460,1161
20240219,151500,467698490,2465,2465,2465,2465,22
20240219,151400,467644260,2465,2465,2465,2465,755
20240219,151300,465783185,2465,2460,2465,2460,98
20240219,151200,465542015,2465,2460,2465,2460,801
20240219,151100,463568045,2465,2465,2465,2460,1403
20240219,151000,460116645,2465,2465,2465,2465,10
20240219,150900,460091995,2465,2465,2465,2465,1
20240219,150800,460089530,2465,2460,2465,2460,17
20240219,150700,460047705,2460,2460,2460,2460,3
20240219,150600,460040325,2455,2455,2460,2450,25
20240219,150500,459978940,2455,2455,2455,2455,0
20240219,150400,459978940,2455,2450,2455,2450,1482
20240219,150300,456340635,2450,2450,2450,2450,0
20240219,150200,456340635,2450,2450,2450,2450,0
20240219,150100,456340635,2450,2450,2450,2450,10
20240219,150000,456316135,2450,2455,2455,2450,3
20240219,145900,456308775,2450,2450,2450,2450,0
20240219,145800,456308775,2450,2450,2450,2450,3
20240219,145700,456301425,2450,2450,2450,2450,301
20240219,145600,455563975,2445,2455,2455,2445,300
20240219,145500,454829235,2455,2455,2455,2455,21
20240219,145400,454777680,2455,2455,2455,2455,510
20240219,145300,453525630,2455,2450,2455,2445,522
20240219,145200,452244310,2445,2455,2455,2445,2
20240219,145100,452239410,2450,2450,2450,2445,804
20240219,145000,450269620,2450,2445,2450,2445,509
20240219,144900,449022610,2450,2450,2450,2450,1500
20240219,144800,445347610,2455,2455,2455,2455,271
20240219,144700,444682305,2455,2455,2455,2455,100
20240219,144600,444436805,2460,2465,2465,2455,291
20240219,144500,443719900,2465,2465,2465,2465,0
20240219,144400,443719900,2465,2460,2465,2460,1001
20240219,144300,441257435,2455,2455,2455,2455,599
20240219,144200,439786890,2455,2455,2455,2455,1
20240219,144100,439784435,2450,2450,2450,2450,0
20240219,144000,439784435,2450,2450,2450,2450,1500
20240219,143900,436109435,2450,2450,2450,2450,200
20240219,143800,435619435,2450,2455,2455,2450,31
20240219,143700,435543335,2455,2455,2455,2455,2051
20240219,143600,430508130,2465,2455,2465,2455,77
20240219,143500,430319080,2455,2460,2460,2455,2525
20240219,143400,424111210,2460,2460,2460,2460,0
20240219,143300,424111210,2460,2460,2460,2460,100
20240219,143200,423865210,2460,2460,2460,2460,11
20240219,143100,423838150,2460,2460,2460,2460,0
20240219,143000,423838150,2460,2455,2460,2455,3
20240219,142900,423830775,2460,2460,2460,2460,6
20240219,142800,423816015,2460,2455,2460,2455,6
20240219,142700,423801275,2455,2455,2455,2455,0
20240219,142600,423801275,2455,2455,2455,2455,25
20240219,142500,423739900,2455,2455,2455,2455,2
20240219,142400,423734990,2460,2460,2460,2460,0
20240219,142300,423734990,2460,2460,2460,2460,300
20240219,142200,422996990,2460,2460,2460,2460,0
20240219,142100,422996990,2460,2460,2460,2460,781
20240219,142000,421075730,2460,2460,2460,2460,38
20240219,141900,420982250,2460,2460,2460,2460,0
20240219,141800,420982250,2460,2460,2460,2460,262
20240219,141700,420337730,2460,2455,2460,2455,2
20240219,141600,420332815,2455,2460,2460,2455,14
20240219,141500,420298380,2455,2455,2455,2455,20
20240219,141400,420249280,2460,2460,2460,2460,0
20240219,141300,420249280,2460,2460,2460,2460,0
20240219,141200,420249280,2460,2460,2460,2460,22
20240219,141100,420195160,2460,2455,2460,2455,3
20240219,141000,420187790,2455,2455,2455,2455,0
20240219,140900,420187790,2455,2455,2455,2455,1
20240219,140800,420185335,2455,2455,2455,2455,0
20240219,140700,420185335,2455,2455,2455,2455,1
20240219,140600,420182880,2460,2455,2460,2455,23
20240219,140500,420126400,2455,2455,2455,2455,1
20240219,140400,420123945,2460,2460,2460,2460,6
20240219,140300,420109185,2460,2460,2460,2460,6
20240219,140200,420094425,2460,2460,2460,2460,0
20240219,140100,420094425,2460,2460,2460,2460,2
20240219,140000,420089505,2455,2455,2455,2455,0
20240219,135900,420089505,2455,2455,2455,2455,4
20240219,135800,420079685,2455,2455,2455,2455,4
20240219,135700,420069865,2455,2455,2455,2455,107
20240219,135600,419807180,2455,2455,2455,2455,6
20240219,135500,419792450,2455,2455,2455,2455,12
20240219,135400,419762990,2455,2455,2460,2455,119
20240219,135300,419470345,2455,2455,2455,2455,212
20240219,135200,418949885,2455,2450,2455,2450,174
20240219,135100,418523335,2450,2450,2450,2450,3
20240219,135000,418515985,2455,2450,2455,2450,4
20240219,134900,418506170,2450,2450,2450,2450,0
20240219,134800,418506170,2450,2450,2450,2450,0
20240219,134700,418506170,2450,2455,2455,2450,15
20240219,134600,418469415,2455,2455,2455,2455,1
20240219,134500,418466960,2450,2450,2450,2450,993
20240219,134400,416034110,2455,2455,2455,2455,0
20240219,134300,416034110,2455,2455,2455,2455,5
20240219,134200,416021835,2455,2455,2455,2455,2
20240219,134100,416016925,2455,2455,2455,2455,0
20240219,134000,416016925,2455,2455,2455,2455,0
20240219,133900,416016925,2455,2455,2455,2455,0
20240219,133800,416016925,2455,2455,2455,2455,97
20240219,133700,415778790,2450,2450,2450,2450,10
20240219,133600,415754290,2450,2450,2450,2450,0
20240219,133500,415754290,2450,2450,2450,2450,0
20240219,133400,415754290,2450,2450,2450,2450,2
20240219,133300,415749390,2450,2450,2450,2450,800
20240219,133200,413789390,2450,2450,2450,2450,0
20240219,133100,413789390,2450,2450,2450,2450,2
20240219,133000,413784490,2450,2455,2455,2450,2
20240219,132900,413779585,2450,2450,2450,2450,1
20240219,132800,413777135,2455,2450,2455,2450,11
20240219,132700,413750180,2450,2450,2450,2450,0
20240219,132600,413750180,2450,2450,2450,2450,1
20240219,132500,413747730,2455,2455,2455,2455,1
20240219,132400,413745275,2450,2455,2455,2450,49
20240219,132300,413625215,2455,2455,2455,2455,0
20240219,132200,413625215,2455,2455,2455,2455,1
20240219,132100,413622760,2455,2450,2455,2450,203
20240219,132000,413125395,2450,2450,2450,2450,1000
20240219,131900,410675395,2450,2450,2450,2450,600
20240219,131800,409205395,2455,2455,2455,2455,0
20240219,131700,409205395,2455,2455,2455,2455,2
20240219,131600,409200485,2445,2445,2445,2445,0
20240219,131500,409200485,2445,2455,2455,2445,2237
20240219,131400,403728820,2455,2455,2455,2455,0
20240219,131300,403728820,2455,2445,2455,2445,1001
20240219,131200,401281365,2445,2450,2450,2445,500
20240219,131100,400057980,2450,2450,2450,2450,0
20240219,131000,400057980,2450,2450,2450,2450,24
20240219,130900,399999180,2450,2450,2450,2450,2
20240219,130800,399994280,2450,2450,2450,2450,666
20240219,130700,398362580,2460,2460,2460,2460,99
20240219,130600,398119040,2455,2455,2455,2455,0
20240219,130500,398119040,2455,2455,2455,2455,97
20240219,130400,397880905,2455,2455,2455,2455,50
20240219,130300,397758155,2445,2445,2445,2445,0
20240219,130200,397758155,2445,2455,2455,2445,4465
20240219,130100,386821415,2455,2460,2460,2455,3
20240219,130000,386814045,2465,2460,2465,2460,82
20240219,125900,386612025,2465,2465,2465,2465,0
20240219,125800,386612025,2465,2465,2465,2465,0
20240219,125700,386612025,2465,2460,2465,2460,23
20240219,125600,386555340,2465,2460,2465,2460,51
20240219,125500,386429870,2460,2455,2460,2455,5
20240219,125400,386417585,2460,2460,2460,2460,100
20240219,125300,386171585,2460,2460,2460,2460,0
20240219,125200,386171585,2460,2455,2460,2455,2256
20240219,125100,380633100,2455,2455,2455,2455,10
20240219,125000,380608550,2460,2460,2460,2460,0
20240219,124900,380608550,2460,2460,2460,2460,1
20240219,124800,380606090,2445,2465,2465,2445,2368
20240219,124700,374775280,2465,2465,2465,2465,1
20240219,124600,374772815,2465,2465,2465,2465,1
20240219,124500,374770350,2465,2465,2465,2465,1
20240219,124400,374767885,2450,2450,2465,2445,12231
20240219,124300,344856395,2445,2455,2455,2445,3299
20240219,124200,336778710,2450,2455,2455,2450,96
20240219,124100,336543360,2455,2450,2455,2450,534
20240219,124000,335234040,2455,2455,2455,2455,308
20240219,123900,334477900,2455,2460,2460,2455,438
20240219,123800,333400575,2470,2470,2470,2470,2000
20240219,123700,328460575,2470,2470,2470,2470,0
20240219,123600,328460575,2470,2470,2470,2470,525
20240219,123500,327163825,2470,2470,2470,2470,14
20240219,123400,327129245,2470,2470,2470,2470,5
20240219,123300,327116895,2470,2470,2470,2470,0
20240219,123200,327116895,2470,2470,2470,2470,0
20240219,123100,327116895,2470,2470,2470,2470,60
20240219,123000,326968695,2470,2470,2470,2470,1
20240219,122900,326966225,2465,2465,2465,2465,0
20240219,122800,326966225,2465,2465,2465,2465,71
20240219,122700,326791210,2460,2455,2460,2455,2
20240219,122600,326786295,2460,2460,2460,2460,134
20240219,122500,326456655,2460,2460,2460,2460,0
20240219,122400,326456655,2460,2455,2460,2455,2
20240219,122300,326451740,2460,2460,2460,2460,15
20240219,122200,326414840,2460,2460,2460,2460,0
20240219,122100,326414840,2460,2460,2460,2460,0
20240219,122000,326414840,2460,2460,2460,2460,3
20240219,121900,326407460,2460,2455,2460,2455,2
20240219,121800,326402545,2465,2465,2465,2465,0
20240219,121700,326402545,2465,2465,2465,2465,9
20240219,121600,326380360,2465,2465,2465,2465,0
20240219,121500,326380360,2465,2465,2465,2465,0
20240219,121400,326380360,2465,2465,2465,2450,3331
20240219,121300,318193710,2465,2465,2465,2465,1
20240219,121200,318191245,2465,2470,2470,2465,8
20240219,121100,318171490,2470,2470,2470,2470,20
20240219,121000,318122090,2475,2465,2475,2465,3
20240219,120900,318114680,2460,2460,2475,2460,5
20240219,120800,318102350,2455,2455,2455,2455,1
20240219,120700,318099895,2470,2470,2470,2470,0
20240219,120600,318099895,2470,2470,2470,2470,893
20240219,120500,315894185,2470,2470,2470,2470,0
20240219,120400,315894185,2470,2470,2470,2470,3
20240219,120300,315886775,2455,2455,2455,2455,0
20240219,120200,315886775,2455,2465,2465,2455,1000
20240219,120100,313429975,2465,2465,2465,2465,0
20240219,120000,313429975,2465,2465,2465,2465,1
20240219,115900,313427510,2470,2470,2470,2470,0
20240219,115800,313427510,2470,2470,2470,2470,0
20240219,115700,313427510,2470,2470,2470,2470,0
20240219,115600,313427510,2470,2470,2470,2470,2202
20240219,115500,307988570,2470,2470,2470,2470,5
20240219,115400,307976220,2470,2470,2470,2470,300
20240219,115300,307235220,2470,2465,2470,2460,4074
20240219,115200,297213000,2465,2465,2465,2465,501
20240219,115100,295978035,2465,2465,2465,2465,2363
20240219,115000,290153240,2460,2460,2460,2460,0
20240219,114900,290153240,2460,2460,2460,2460,34
20240219,114800,290069600,2460,2460,2460,2460,0
20240219,114700,290069600,2460,2460,2460,2460,700
20240219,114600,288347600,2460,2460,2460,2460,41
20240219,114500,288246740,2465,2465,2465,2465,0
20240219,114400,288246740,2465,2465,2465,2465,0
20240219,114300,288246740,2465,2465,2465,2465,0
20240219,114200,288246740,2465,2465,2465,2465,1
20240219,114100,288244275,2465,2465,2465,2465,4
20240219,114000,288234415,2460,2465,2465,2460,511
20240219,113900,286977300,2455,2455,2455,2455,0
20240219,113800,286977300,2455,2455,2455,2455,0
20240219,113700,286977300,2455,2455,2455,2455,29
20240219,113600,286906105,2455,2455,2455,2455,10
20240219,113500,286881555,2450,2450,2450,2450,0
20240219,113400,286881555,2450,2455,2455,2450,8
20240219,113300,286861930,2455,2455,2455,2455,100
20240219,113200,286616430,2455,2455,2455,2455,0
20240219,113100,286616430,2455,2455,2455,2455,856
20240219,113000,284514950,2465,2465,2465,2465,1
20240219,112900,284512485,2455,2455,2455,2455,4
20240219,112800,284502665,2455,2455,2455,2455,1160
20240219,112700,281654865,2460,2460,2460,2460,0
20240219,112600,281654865,2460,2460,2460,2460,156
20240219,112500,281271105,2460,2460,2465,2460,468
20240219,112400,280119820,2465,2465,2465,2465,0
20240219,112300,280119820,2465,2465,2465,2465,0
20240219,112200,280119820,2465,2465,2465,2465,1
20240219,112100,280117355,2465,2465,2465,2465,1
20240219,112000,280114890,2465,2465,2465,2465,0
20240219,111900,280114890,2465,2465,2465,2465,1
20240219,111800,280112425,2460,2460,2460,2460,10
20240219,111700,280087825,2460,2465,2465,2460,466
20240219,111600,278941455,2465,2465,2465,2465,0
20240219,111500,278941455,2465,2465,2465,2465,0
20240219,111400,278941455,2465,2465,2465,2465,0
20240219,111300,278941455,2465,2465,2465,2465,0
20240219,111200,278941455,2465,2465,2465,2465,0
20240219,111100,278941455,2465,2465,2465,2465,0
20240219,111000,278941455,2465,2465,2465,2465,0
20240219,110900,278941455,2465,2465,2465,2465,0
20240219,110800,278941455,2465,2465,2465,2465,3
20240219,110700,278934060,2460,2455,2460,2455,256
20240219,110600,278304305,2455,2460,2460,2455,638
20240219,110500,276737955,2465,2465,2465,2465,5
20240219,110400,276725630,2455,2455,2455,2455,0
20240219,110300,276725630,2455,2455,2455,2455,639
20240219,110200,275156885,2455,2455,2455,2455,770
20240219,110100,273266535,2455,2455,2455,2455,0
20240219,110000,273266535,2455,2455,2460,2455,1104
20240219,105900,270554025,2440,2455,2455,2440,4263
20240219,105800,260116610,2460,2465,2465,2460,659
20240219,105700,258492470,2460,2460,2460,2460,957
20240219,105600,256138250,2465,2465,2465,2465,1
20240219,105500,256135785,2460,2460,2460,2460,36
20240219,105400,256047225,2460,2460,2460,2460,894
20240219,105300,253847985,2460,2460,2460,2460,1551
20240219,105200,250032525,2460,2460,2460,2460,0
20240219,105100,250032525,2460,2460,2460,2460,29
20240219,105000,249961185,2460,2460,2460,2460,2
20240219,104900,249956265,2460,2460,2460,2460,0
20240219,104800,249956265,2460,2460,2460,2460,0
20240219,104700,249956265,2460,2460,2460,2460,2
20240219,104600,249951345,2460,2455,2460,2455,603
20240219,104500,248470965,2455,2455,2455,2455,0
20240219,104400,248470965,2455,2455,2455,2455,100
20240219,104300,248225465,2455,2455,2455,2455,429
20240219,104200,247172270,2460,2460,2460,2460,1
20240219,104100,247169810,2460,2460,2460,2460,2
20240219,104000,247164890,2445,2445,2445,2445,4338
20240219,103900,236558480,2445,2450,2450,2445,1883
20240219,103800,231948470,2460,2460,2460,2460,70
20240219,103700,231776270,2460,2460,2460,2460,90
20240219,103600,231554870,2460,2460,2460,2460,1000
20240219,103500,229094870,2450,2460,2460,2450,51
20240219,103400,228969695,2460,2465,2465,2460,23
20240219,103300,228913110,2465,2465,2465,2465,101
20240219,103200,228664145,2455,2465,2465,2450,5576
20240219,103100,214981955,2470,2470,2470,2470,0
20240219,103000,214981955,2470,2470,2470,2470,0
20240219,102900,214981955,2470,2470,2470,2470,1
20240219,102800,214979485,2470,2475,2475,2470,111
20240219,102700,214705285,2475,2475,2475,2475,0
20240219,102600,214705285,2475,2465,2475,2465,1888
20240219,102500,210051355,2465,2465,2465,2465,0
20240219,102400,210051355,2465,2470,2470,2465,7
20240219,102300,210034095,2465,2465,2465,2465,500
20240219,102200,208801595,2465,2470,2470,2465,137
20240219,102100,208463405,2470,2470,2470,2470,98
20240219,102000,208221345,2475,2475,2475,2475,0
20240219,101900,208221345,2475,2465,2475,2460,706
20240219,101800,206482535,2475,2475,2475,2475,0
20240219,101700,206482535,2475,2465,2475,2465,6
20240219,101600,206467725,2460,2460,2460,2460,0
20240219,101500,206467725,2460,2460,2460,2460,0
20240219,101400,206467725,2460,2465,2465,2460,2467
20240219,101300,200391695,2465,2470,2470,2465,238
20240219,101200,199804695,2465,2465,2465,2465,0
20240219,101100,199804695,2465,2470,2470,2465,210
20240219,101000,199286150,2475,2470,2475,2470,2
20240219,100900,199281205,2475,2470,2475,2470,21
20240219,100800,199229305,2470,2475,2475,2470,30
20240219,100700,199155145,2470,2470,2470,2470,394
20240219,100600,198181965,2470,2470,2475,2470,111
20240219,100500,197907790,2475,2475,2475,2475,111
20240219,100400,197633065,2475,2465,2475,2465,15
20240219,100300,197595950,2475,2475,2475,2475,201
20240219,100200,197098475,2465,2475,2475,2465,95
20240219,100100,196863500,2475,2465,2475,2465,23
20240219,100000,196806685,2465,2465,2465,2465,70
20240219,095900,196634135,2465,2465,2465,2465,0
20240219,095800,196634135,2465,2470,2475,2465,786
20240219,095700,194692375,2475,2475,2475,2475,501
20240219,095600,193452400,2465,2470,2470,2465,1245
20240219,095500,190383300,2475,2475,2475,2475,1
20240219,095400,190380825,2470,2470,2470,2470,412
20240219,095300,189363185,2470,2470,2470,2470,29
20240219,095200,189291555,2475,2475,2475,2475,146
20240219,095100,188930205,2475,2470,2475,2470,876
20240219,095000,186764485,2470,2470,2470,2470,14
20240219,094900,186729905,2470,2465,2470,2465,110
20240219,094800,186458705,2465,2465,2465,2465,23
20240219,094700,186402010,2465,2465,2465,2465,28
20240219,094600,186332990,2470,2470,2470,2470,606
20240219,094500,184836170,2465,2455,2465,2455,168
20240219,094400,184422225,2450,2455,2455,2450,121
20240219,094300,184125745,2460,2455,2460,2455,899
20240219,094200,181917445,2450,2450,2450,2450,501
20240219,094100,180689995,2450,2450,2455,2440,4127
20240219,094000,170593150,2455,2455,2455,2450,1195
20240219,093900,167665045,2455,2465,2465,2450,3108
20240219,093800,160044640,2455,2460,2460,2455,2301
20240219,093700,154392090,2460,2460,2460,2460,201
20240219,093600,153897630,2460,2460,2460,2460,233
20240219,093500,153324450,2460,2460,2475,2460,1541
20240219,093400,149533575,2460,2465,2470,2460,1099
20240219,093300,146829920,2475,2475,2475,2475,11
20240219,093200,146802695,2475,2475,2475,2475,5
20240219,093100,146790320,2475,2475,2475,2460,4601
20240219,093000,135445800,2475,2475,2475,2475,19
20240219,092900,135398775,2475,2475,2475,2475,558
20240219,092800,134017725,2485,2480,2485,2480,261
20240219,092700,133369145,2485,2475,2485,2475,340
20240219,092600,132527630,2475,2480,2485,2475,132
20240219,092500,132200915,2475,2475,2475,2475,434
20240219,092400,131126765,2485,2480,2485,2475,1896
20240219,092300,126424695,2480,2485,2485,2480,121
20240219,092200,126124260,2495,2495,2495,2495,85
20240219,092100,125912185,2495,2495,2495,2495,3
20240219,092000,125904700,2495,2495,2495,2485,2497
20240219,091900,119687320,2500,2500,2500,2500,2
20240219,091800,119682320,2490,2485,2490,2485,5392
20240219,091700,106282700,2495,2490,2495,2490,1389
20240219,091600,102823090,2490,2495,2495,2485,1025
20240219,091500,100270790,2490,2490,2490,2490,15
20240219,091400,100233440,2495,2485,2495,2485,12
20240219,091300,100203600,2490,2490,2490,2490,200
20240219,091200,99705600,2490,2490,2490,2490,1
20240219,091100,99703110,2490,2505,2505,2490,1545
20240219,091000,95849185,2510,2500,2510,2500,2440
20240219,090900,89741295,2495,2495,2500,2495,3344
20240219,090800,81382995,2495,2490,2495,2490,4578
20240219,090700,69963440,2495,2495,2495,2495,1261
20240219,090600,66817245,2495,2480,2495,2480,9386
20240219,090500,43528000,2480,2480,2480,2480,5
20240219,090400,43515600,2480,2485,2495,2480,8773
20240219,090300,21670400,2485,2485,2495,2475,805
20240219,090200,19671625,2495,2470,2495,2465,255
20240219,090100,19039645,2460,2470,2470,2455,2027
20240219,090000,14057455,2455,2465,2475,2455,5705