stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192900,87460160,8970,8970,8970,8970,1200
20240219,192800,87460160,8970,8970,8970,8970,0
20240219,192700,87460160,8970,8970,8970,8970,0
20240219,192600,87460160,8970,8970,8970,8970,0
20240219,192500,87460160,8970,8970,8970,8970,0
20240219,192400,87460160,8970,8970,8970,8970,0
20240219,192300,87460160,8970,8970,8970,8970,0
20240219,192200,87460160,8970,8970,8970,8970,0
20240219,192100,87460160,8970,8970,8970,8970,0
20240219,192000,87460160,8970,8970,8970,8970,0
20240219,191900,87460160,8970,8970,8970,8970,0
20240219,191800,87460160,8970,8970,8970,8970,0
20240219,191700,87460160,8970,8970,8970,8970,0
20240219,191600,87460160,8970,8970,8970,8970,0
20240219,191500,87460160,8970,8970,8970,8970,0
20240219,191400,87460160,8970,8970,8970,8970,0
20240219,191300,87460160,8970,8970,8970,8970,0
20240219,191200,87460160,8970,8970,8970,8970,0
20240219,191100,87460160,8970,8970,8970,8970,0
20240219,191000,87460160,8970,8970,8970,8970,0
20240219,190900,87460160,8970,8970,8970,8970,0
20240219,190800,87460160,8970,8970,8970,8970,0
20240219,190700,87460160,8970,8970,8970,8970,0
20240219,190600,87460160,8970,8970,8970,8970,0
20240219,190500,87460160,8970,8970,8970,8970,0
20240219,190400,87460160,8970,8970,8970,8970,0
20240219,190300,87460160,8970,8970,8970,8970,0
20240219,190200,87460160,8970,8970,8970,8970,0
20240219,190100,87460160,8970,8970,8970,8970,0
20240219,190000,87460160,8970,8970,8970,8970,0
20240219,185900,87460160,8970,8970,8970,8970,1200
20240219,185800,87460160,8970,8970,8970,8970,0
20240219,185700,87460160,8970,8970,8970,8970,0
20240219,185600,87460160,8970,8970,8970,8970,0
20240219,185500,87460160,8970,8970,8970,8970,0
20240219,185400,87460160,8970,8970,8970,8970,0
20240219,185300,87460160,8970,8970,8970,8970,0
20240219,185200,87460160,8970,8970,8970,8970,0
20240219,185100,87460160,8970,8970,8970,8970,0
20240219,185000,87460160,8970,8970,8970,8970,0
20240219,184900,87460160,8970,8970,8970,8970,0
20240219,184800,87460160,8970,8970,8970,8970,0
20240219,184700,87460160,8970,8970,8970,8970,0
20240219,184600,87460160,8970,8970,8970,8970,0
20240219,184500,87460160,8970,8970,8970,8970,0
20240219,184400,87460160,8970,8970,8970,8970,0
20240219,184300,87460160,8970,8970,8970,8970,0
20240219,184200,87460160,8970,8970,8970,8970,0
20240219,184100,87460160,8970,8970,8970,8970,0
20240219,184000,87460160,8970,8970,8970,8970,0
20240219,183900,87460160,8970,8970,8970,8970,0
20240219,183800,87460160,8970,8970,8970,8970,0
20240219,183700,87460160,8970,8970,8970,8970,0
20240219,183600,87460160,8970,8970,8970,8970,0
20240219,183500,87460160,8970,8970,8970,8970,0
20240219,183400,87460160,8970,8970,8970,8970,0
20240219,183300,87460160,8970,8970,8970,8970,0
20240219,183200,87460160,8970,8970,8970,8970,0
20240219,183100,87460160,8970,8970,8970,8970,0
20240219,183000,87460160,8970,8970,8970,8970,0
20240219,182900,87460160,8970,8970,8970,8970,1200
20240219,182800,87460160,8970,8970,8970,8970,0
20240219,182700,87460160,8970,8970,8970,8970,0
20240219,182600,87460160,8970,8970,8970,8970,0
20240219,182500,87460160,8970,8970,8970,8970,0
20240219,182400,87460160,8970,8970,8970,8970,0
20240219,182300,87460160,8970,8970,8970,8970,0
20240219,182200,87460160,8970,8970,8970,8970,0
20240219,182100,87460160,8970,8970,8970,8970,0
20240219,182000,87460160,8970,8970,8970,8970,0
20240219,181900,87460160,8970,8970,8970,8970,0
20240219,181800,87460160,8970,8970,8970,8970,0
20240219,181700,87460160,8970,8970,8970,8970,0
20240219,181600,87460160,8970,8970,8970,8970,0
20240219,181500,87460160,8970,8970,8970,8970,0
20240219,181400,87460160,8970,8970,8970,8970,0
20240219,181300,87460160,8970,8970,8970,8970,0
20240219,181200,87460160,8970,8970,8970,8970,0
20240219,181100,87460160,8970,8970,8970,8970,0
20240219,181000,87460160,8970,8970,8970,8970,0
20240219,180900,87460160,8970,8970,8970,8970,0
20240219,180800,87460160,8970,8970,8970,8970,0
20240219,180700,87460160,8970,8970,8970,8970,0
20240219,180600,87460160,8970,8970,8970,8970,0
20240219,180500,87460160,8970,8970,8970,8970,0
20240219,180400,87460160,8970,8970,8970,8970,0
20240219,180300,87460160,8970,8970,8970,8970,0
20240219,180200,87460160,8970,8970,8970,8970,0
20240219,180100,87460160,8970,8970,8970,8970,0
20240219,180000,87460160,8970,8970,8970,8970,0
20240219,175900,87460160,8970,8970,8970,8970,1200
20240219,175800,87460160,8970,8970,8970,8970,0
20240219,175700,87460160,8970,8970,8970,8970,0
20240219,175600,87460160,8970,8970,8970,8970,0
20240219,175500,87460160,8970,8970,8970,8970,0
20240219,175400,87460160,8970,8970,8970,8970,0
20240219,175300,87460160,8970,8970,8970,8970,0
20240219,175200,87460160,8970,8970,8970,8970,0
20240219,175100,87460160,8970,8970,8970,8970,0
20240219,175000,87460160,8970,8970,8970,8970,0
20240219,174900,87460160,8970,8970,8970,8970,0
20240219,174800,87460160,8970,8970,8970,8970,0
20240219,174700,87460160,8970,8970,8970,8970,0
20240219,174600,87460160,8970,8970,8970,8970,0
20240219,174500,87460160,8970,8970,8970,8970,0
20240219,174400,87460160,8970,8970,8970,8970,0
20240219,174300,87460160,8970,8970,8970,8970,0
20240219,174200,87460160,8970,8970,8970,8970,0
20240219,174100,87460160,8970,8970,8970,8970,0
20240219,174000,87460160,8970,8970,8970,8970,0
20240219,173900,87460160,8970,8970,8970,8970,0
20240219,173800,87460160,8970,8970,8970,8970,0
20240219,173700,87460160,8970,8970,8970,8970,0
20240219,173600,87460160,8970,8970,8970,8970,0
20240219,173500,87460160,8970,8970,8970,8970,0
20240219,173400,87460160,8970,8970,8970,8970,0
20240219,173300,87460160,8970,8970,8970,8970,0
20240219,173200,87460160,8970,8970,8970,8970,0
20240219,173100,87460160,8970,8970,8970,8970,0
20240219,173000,87460160,8970,8970,8970,8970,0
20240219,172900,87460160,8970,8970,8970,8970,1200
20240219,172800,87460160,8970,8970,8970,8970,0
20240219,172700,87460160,8970,8970,8970,8970,0
20240219,172600,87460160,8970,8970,8970,8970,0
20240219,172500,87460160,8970,8970,8970,8970,0
20240219,172400,87460160,8970,8970,8970,8970,0
20240219,172300,87460160,8970,8970,8970,8970,0
20240219,172200,87460160,8970,8970,8970,8970,0
20240219,172100,87460160,8970,8970,8970,8970,0
20240219,172000,87460160,8970,8970,8970,8970,0
20240219,171900,87460160,8970,8970,8970,8970,0
20240219,171800,87460160,8970,8970,8970,8970,0
20240219,171700,87460160,8970,8970,8970,8970,0
20240219,171600,87460160,8970,8970,8970,8970,0
20240219,171500,87460160,8970,8970,8970,8970,0
20240219,171400,87460160,8970,8970,8970,8970,0
20240219,171300,87460160,8970,8970,8970,8970,0
20240219,171200,87460160,8970,8970,8970,8970,0
20240219,171100,87460160,8970,8970,8970,8970,0
20240219,171000,87460160,8970,8970,8970,8970,0
20240219,170900,87460160,8970,8970,8970,8970,0
20240219,170800,87460160,8970,8970,8970,8970,0
20240219,170700,87460160,8970,8970,8970,8970,0
20240219,170600,87460160,8970,8970,8970,8970,0
20240219,170500,87460160,8970,8970,8970,8970,0
20240219,170400,87460160,8970,8970,8970,8970,0
20240219,170300,87460160,8970,8970,8970,8970,0
20240219,170200,87460160,8970,8970,8970,8970,0
20240219,170100,87460160,8970,8970,8970,8970,0
20240219,170000,87460160,8970,8970,8970,8970,0
20240219,165900,87460160,8970,8970,8970,8970,1200
20240219,165800,87460160,8970,8970,8970,8970,0
20240219,165700,87460160,8970,8970,8970,8970,0
20240219,165600,87460160,8970,8970,8970,8970,0
20240219,165500,87460160,8970,8970,8970,8970,0
20240219,165400,87460160,8970,8970,8970,8970,0
20240219,165300,87460160,8970,8970,8970,8970,0
20240219,165200,87460160,8970,8970,8970,8970,0
20240219,165100,87460160,8970,8970,8970,8970,0
20240219,165000,87460160,8970,8970,8970,8970,0
20240219,164900,87460160,8970,8970,8970,8970,0
20240219,164800,87460160,8970,8970,8970,8970,0
20240219,164700,87460160,8970,8970,8970,8970,0
20240219,164600,87460160,8970,8970,8970,8970,0
20240219,164500,87460160,8970,8970,8970,8970,0
20240219,164400,87460160,8970,8970,8970,8970,0
20240219,164300,87460160,8970,8970,8970,8970,0
20240219,164200,87460160,8970,8970,8970,8970,0
20240219,164100,87460160,8970,8970,8970,8970,0
20240219,164000,87460160,8970,8970,8970,8970,0
20240219,163900,87460160,8970,8970,8970,8970,0
20240219,163800,87460160,8970,8970,8970,8970,0
20240219,163700,87460160,8970,8970,8970,8970,0
20240219,163600,87460160,8970,8970,8970,8970,0
20240219,163500,87460160,8970,8970,8970,8970,0
20240219,163400,87460160,8970,8970,8970,8970,0
20240219,163300,87460160,8970,8970,8970,8970,0
20240219,163200,87460160,8970,8970,8970,8970,0
20240219,163100,87460160,8970,8970,8970,8970,0
20240219,163000,87460160,8970,8970,8970,8970,0
20240219,162900,87460160,8970,8970,8970,8970,1200
20240219,162800,87460160,8970,8970,8970,8970,0
20240219,162700,87460160,8970,8970,8970,8970,0
20240219,162600,87460160,8970,8970,8970,8970,0
20240219,162500,87460160,8970,8970,8970,8970,0
20240219,162400,87460160,8970,8970,8970,8970,0
20240219,162300,87460160,8970,8970,8970,8970,0
20240219,162200,87460160,8970,8970,8970,8970,0
20240219,162100,87460160,8970,8970,8970,8970,0
20240219,162000,87460160,8970,8970,8970,8970,0
20240219,161900,87460160,8970,8970,8970,8970,0
20240219,161800,87460160,8970,8970,8970,8970,0
20240219,161700,87460160,8970,8970,8970,8970,0
20240219,161600,87460160,8970,8970,8970,8970,0
20240219,161500,87460160,8970,8970,8970,8970,0
20240219,161400,87460160,8970,8970,8970,8970,0
20240219,161300,87460160,8970,8970,8970,8970,0
20240219,161200,87460160,8970,8970,8970,8970,0
20240219,161100,87460160,8970,8970,8970,8970,0
20240219,161000,87460160,8970,8970,8970,8970,0
20240219,160900,87460160,8970,8970,8970,8970,0
20240219,160800,87460160,8970,8970,8970,8970,0
20240219,160700,87460160,8970,8970,8970,8970,0
20240219,160600,87460160,8970,8970,8970,8970,0
20240219,160500,87460160,8970,8970,8970,8970,0
20240219,160400,87460160,8970,8970,8970,8970,0
20240219,160300,87460160,8970,8970,8970,8970,0
20240219,160200,87460160,8970,8970,8970,8970,0
20240219,160100,87460160,8970,8970,8970,8970,0
20240219,160000,87460160,8970,8970,8970,8970,0
20240219,155900,87460160,8970,8970,8970,8970,1200
20240219,155800,87460160,8970,8970,8970,8970,0
20240219,155700,87460160,8970,8970,8970,8970,0
20240219,155600,87460160,8970,8970,8970,8970,0
20240219,155500,87460160,8970,8970,8970,8970,0
20240219,155400,87460160,8970,8970,8970,8970,0
20240219,155300,87460160,8970,8970,8970,8970,0
20240219,155200,87460160,8970,8970,8970,8970,0
20240219,155100,87460160,8970,8970,8970,8970,0
20240219,155000,87460160,8970,8970,8970,8970,0
20240219,154900,87460160,8970,8970,8970,8970,0
20240219,154800,87460160,8970,8970,8970,8970,0
20240219,154700,87460160,8970,8970,8970,8970,0
20240219,154600,87460160,8970,8970,8970,8970,0
20240219,154500,87460160,8970,8970,8970,8970,0
20240219,154400,87460160,8970,8970,8970,8970,0
20240219,154300,87460160,8970,8970,8970,8970,0
20240219,154200,87460160,8970,8970,8970,8970,0
20240219,154100,87460160,8970,8970,8970,8970,0
20240219,154000,87460160,8970,8970,8970,8970,0
20240219,153900,87460160,8970,8970,8970,8970,0
20240219,153800,87460160,8970,8970,8970,8970,0
20240219,153700,87460160,8970,8970,8970,8970,0
20240219,153600,87460160,8970,8970,8970,8970,0
20240219,153500,87460160,8970,8970,8970,8970,0
20240219,153400,87460160,8970,8970,8970,8970,0
20240219,153300,87460160,8970,8970,8970,8970,0
20240219,153200,87460160,8970,8970,8970,8970,0
20240219,153100,87460160,8970,8970,8970,8970,0
20240219,153000,87460160,8970,8970,8970,8970,1200
20240219,152900,76696160,8990,8990,8990,8990,0
20240219,152800,76696160,8990,8990,8990,8990,0
20240219,152700,76696160,8990,8990,8990,8990,0
20240219,152600,76696160,8990,8990,8990,8990,0
20240219,152500,76696160,8990,8990,8990,8990,0
20240219,152400,76696160,8990,8990,8990,8990,0
20240219,152300,76696160,8990,8990,8990,8990,0
20240219,152200,76696160,8990,8990,8990,8990,0
20240219,152100,76696160,8990,8990,8990,8990,0
20240219,152000,76696160,8990,8990,8990,8990,0
20240219,151900,76696160,8990,8990,8990,8990,0
20240219,151800,76696160,8990,8990,8990,8990,0
20240219,151700,76696160,8990,8990,8990,8990,0
20240219,151600,76696160,8990,8990,8990,8990,0
20240219,151500,76696160,8990,8990,8990,8990,0
20240219,151400,76696160,8990,8990,8990,8990,0
20240219,151300,76696160,8990,8990,8990,8990,0
20240219,151200,76696160,8990,8990,8990,8990,0
20240219,151100,76696160,8990,8990,8990,8990,0
20240219,151000,76696160,8990,8990,8990,8990,0
20240219,150900,76696160,8990,8990,8990,8990,0
20240219,150800,76696160,8990,8990,8990,8990,1
20240219,150700,76687170,9010,9010,9010,9010,0
20240219,150600,76687170,9010,9010,9010,9010,0
20240219,150500,76687170,9010,9010,9010,9010,0
20240219,150400,76687170,9010,9010,9010,9010,5
20240219,150300,76642120,9010,9010,9010,9010,6
20240219,150200,76588060,8990,8990,8990,8990,0
20240219,150100,76588060,8990,8990,8990,8990,0
20240219,150000,76588060,8990,8990,8990,8990,0
20240219,145900,76588060,8990,8990,8990,8990,1
20240219,145800,76579070,9020,9020,9020,9020,0
20240219,145700,76579070,9020,9020,9020,9020,0
20240219,145600,76579070,9020,9020,9020,9020,0
20240219,145500,76579070,9020,9020,9020,9020,1
20240219,145400,76570050,9020,9020,9020,9020,0
20240219,145300,76570050,9020,9020,9020,9020,0
20240219,145200,76570050,9020,9020,9020,9020,0
20240219,145100,76570050,9020,9020,9020,9020,22
20240219,145000,76371610,9020,9020,9020,9020,0
20240219,144900,76371610,9020,9020,9020,9020,0
20240219,144800,76371610,9020,9020,9020,9020,0
20240219,144700,76371610,9020,9020,9020,9020,0
20240219,144600,76371610,9020,9020,9020,9020,0
20240219,144500,76371610,9020,9020,9020,9020,0
20240219,144400,76371610,9020,9020,9020,9020,0
20240219,144300,76371610,9020,9020,9020,9020,0
20240219,144200,76371610,9020,9020,9020,9020,0
20240219,144100,76371610,9020,9020,9020,9020,0
20240219,144000,76371610,9020,9020,9020,9020,1
20240219,143900,76362590,8980,8980,8980,8980,0
20240219,143800,76362590,8980,8980,8980,8980,0
20240219,143700,76362590,8980,8980,8980,8980,3
20240219,143600,76335650,8980,8980,8980,8980,0
20240219,143500,76335650,8980,8980,8980,8980,0
20240219,143400,76335650,8980,8980,8980,8980,0
20240219,143300,76335650,8980,8980,8980,8980,0
20240219,143200,76335650,8980,8980,8980,8980,0
20240219,143100,76335650,8980,8980,8980,8980,0
20240219,143000,76335650,8980,8980,8980,8980,0
20240219,142900,76335650,8980,8980,8980,8980,0
20240219,142800,76335650,8980,8980,8980,8980,0
20240219,142700,76335650,8980,8980,8980,8980,0
20240219,142600,76335650,8980,8980,8980,8980,0
20240219,142500,76335650,8980,8980,8980,8980,20
20240219,142400,76156050,8980,8980,8980,8980,0
20240219,142300,76156050,8980,8970,8980,8970,2535
20240219,142200,53416660,8970,8970,8970,8970,1
20240219,142100,53407690,8970,8990,8990,8970,1508
20240219,142000,39873030,8990,8990,8990,8990,3
20240219,141900,39846060,8990,8990,8990,8990,3
20240219,141800,39819090,9020,9020,9020,9020,4
20240219,141700,39783010,9020,9020,9020,9020,19
20240219,141600,39611630,9010,9010,9010,9010,0
20240219,141500,39611630,9010,9010,9010,9010,0
20240219,141400,39611630,9010,9010,9010,9010,0
20240219,141300,39611630,9010,9010,9010,9010,0
20240219,141200,39611630,9010,9010,9010,9010,0
20240219,141100,39611630,9010,9010,9010,9010,0
20240219,141000,39611630,9010,9010,9010,9010,4
20240219,140900,39575590,8990,8990,8990,8990,0
20240219,140800,39575590,8990,8990,8990,8990,0
20240219,140700,39575590,8990,8990,8990,8990,0
20240219,140600,39575590,8990,8990,8990,8990,0
20240219,140500,39575590,8990,8990,8990,8990,0
20240219,140400,39575590,8990,8990,8990,8990,10
20240219,140300,39485690,8990,8990,8990,8990,0
20240219,140200,39485690,8990,8990,8990,8990,35
20240219,140100,39171040,8990,8990,8990,8990,0
20240219,140000,39171040,8990,8990,8990,8990,0
20240219,135900,39171040,8990,8990,8990,8990,0
20240219,135800,39171040,8990,8990,8990,8990,0
20240219,135700,39171040,8990,8990,8990,8990,0
20240219,135600,39171040,8990,8990,8990,8990,0
20240219,135500,39171040,8990,8990,8990,8990,0
20240219,135400,39171040,8990,8990,8990,8990,0
20240219,135300,39171040,8990,8990,8990,8990,0
20240219,135200,39171040,8990,9000,9000,8990,226
20240219,135100,37139230,9000,9000,9000,9000,2
20240219,135000,37121230,8990,8990,8990,8990,0
20240219,134900,37121230,8990,8990,8990,8990,759
20240219,134800,30297820,8990,8990,8990,8990,0
20240219,134700,30297820,8990,8990,8990,8990,0
20240219,134600,30297820,8990,8990,8990,8990,0
20240219,134500,30297820,8990,8990,8990,8990,0
20240219,134400,30297820,8990,8990,8990,8990,0
20240219,134300,30297820,8990,8990,8990,8990,0
20240219,134200,30297820,8990,8990,8990,8990,0
20240219,134100,30297820,8990,8990,8990,8990,0
20240219,134000,30297820,8990,8990,8990,8990,0
20240219,133900,30297820,8990,8990,8990,8990,0
20240219,133800,30297820,8990,8990,8990,8990,0
20240219,133700,30297820,8990,8990,8990,8990,0
20240219,133600,30297820,8990,8990,8990,8990,0
20240219,133500,30297820,8990,8990,8990,8990,0
20240219,133400,30297820,8990,8990,8990,8990,0
20240219,133300,30297820,8990,8990,8990,8990,0
20240219,133200,30297820,8990,8990,8990,8990,0
20240219,133100,30297820,8990,8990,8990,8990,0
20240219,133000,30297820,8990,8990,8990,8990,0
20240219,132900,30297820,8990,8990,8990,8990,0
20240219,132800,30297820,8990,8990,8990,8990,1
20240219,132700,30288830,8990,8990,8990,8990,0
20240219,132600,30288830,8990,8990,8990,8990,0
20240219,132500,30288830,8990,8990,8990,8990,0
20240219,132400,30288830,8990,8990,8990,8990,0
20240219,132300,30288830,8990,8990,8990,8990,0
20240219,132200,30288830,8990,8990,8990,8990,0
20240219,132100,30288830,8990,8990,8990,8990,0
20240219,132000,30288830,8990,8990,8990,8990,0
20240219,131900,30288830,8990,8990,8990,8990,0
20240219,131800,30288830,8990,8990,8990,8990,2
20240219,131700,30270850,8990,8990,8990,8990,0
20240219,131600,30270850,8990,8990,8990,8990,11
20240219,131500,30171960,8980,8980,8980,8980,0
20240219,131400,30171960,8980,8980,8980,8980,0
20240219,131300,30171960,8980,8980,8980,8980,0
20240219,131200,30171960,8980,8980,8980,8980,3
20240219,131100,30145020,8970,8970,8970,8970,0
20240219,131000,30145020,8970,8970,8970,8970,0
20240219,130900,30145020,8970,8970,8970,8970,0
20240219,130800,30145020,8970,8970,8970,8970,6
20240219,130700,30091200,8980,8980,8980,8980,0
20240219,130600,30091200,8980,8980,8980,8980,0
20240219,130500,30091200,8980,8980,8980,8980,0
20240219,130400,30091200,8980,8980,8980,8980,0
20240219,130300,30091200,8980,8980,8980,8980,0
20240219,130200,30091200,8980,8980,8980,8980,0
20240219,130100,30091200,8980,8980,8980,8980,0
20240219,130000,30091200,8980,8980,8980,8980,0
20240219,125900,30091200,8980,8980,8980,8980,1
20240219,125800,30082220,8980,8980,8980,8980,1
20240219,125700,30073240,8980,8980,8980,8980,0
20240219,125600,30073240,8980,8980,8980,8980,0
20240219,125500,30073240,8980,8980,8980,8980,0
20240219,125400,30073240,8980,8980,8980,8980,0
20240219,125300,30073240,8980,8980,8980,8980,0
20240219,125200,30073240,8980,8980,8980,8980,0
20240219,125100,30073240,8980,8980,8980,8980,0
20240219,125000,30073240,8980,8980,8980,8980,2
20240219,124900,30055280,8980,8980,8980,8980,0
20240219,124800,30055280,8980,8980,8980,8980,0
20240219,124700,30055280,8980,8980,8980,8980,0
20240219,124600,30055280,8980,8980,8980,8980,0
20240219,124500,30055280,8980,8980,8980,8980,0
20240219,124400,30055280,8980,8980,8980,8980,0
20240219,124300,30055280,8980,8980,8980,8980,0
20240219,124200,30055280,8980,8980,8980,8980,0
20240219,124100,30055280,8980,8980,8980,8980,0
20240219,124000,30055280,8980,8980,8980,8980,0
20240219,123900,30055280,8980,8980,8980,8980,3
20240219,123800,30028340,8980,8980,8980,8980,0
20240219,123700,30028340,8980,8980,8980,8980,1
20240219,123600,30019360,8980,8980,8980,8980,10
20240219,123500,29929560,8980,8980,8980,8980,0
20240219,123400,29929560,8980,8980,8980,8980,0
20240219,123300,29929560,8980,8980,8980,8980,0
20240219,123200,29929560,8980,8980,8980,8980,0
20240219,123100,29929560,8980,8980,8980,8980,0
20240219,123000,29929560,8980,8980,8980,8980,0
20240219,122900,29929560,8980,8980,8980,8980,0
20240219,122800,29929560,8980,8980,8980,8980,0
20240219,122700,29929560,8980,8980,8980,8980,0
20240219,122600,29929560,8980,8980,8980,8980,0
20240219,122500,29929560,8980,8980,8980,8980,0
20240219,122400,29929560,8980,8980,8980,8980,0
20240219,122300,29929560,8980,8980,8980,8980,0
20240219,122200,29929560,8980,8980,8980,8980,21
20240219,122100,29740980,8980,8980,8980,8980,300
20240219,122000,27046980,8990,8990,8990,8990,0
20240219,121900,27046980,8990,8990,8990,8990,0
20240219,121800,27046980,8990,8990,8990,8990,0
20240219,121700,27046980,8990,8990,8990,8990,0
20240219,121600,27046980,8990,8990,8990,8990,0
20240219,121500,27046980,8990,8990,8990,8990,0
20240219,121400,27046980,8990,8990,8990,8990,0
20240219,121300,27046980,8990,8990,8990,8990,0
20240219,121200,27046980,8990,8990,8990,8990,0
20240219,121100,27046980,8990,8990,8990,8990,0
20240219,121000,27046980,8990,8990,8990,8990,0
20240219,120900,27046980,8990,8990,8990,8990,0
20240219,120800,27046980,8990,8990,8990,8990,0
20240219,120700,27046980,8990,8990,8990,8990,0
20240219,120600,27046980,8990,8990,8990,8990,0
20240219,120500,27046980,8990,8990,8990,8990,6
20240219,120400,26993040,8990,8990,8990,8990,0
20240219,120300,26993040,8990,8990,8990,8990,0
20240219,120200,26993040,8990,8990,8990,8990,0
20240219,120100,26993040,8990,8990,8990,8990,0
20240219,120000,26993040,8990,8990,8990,8990,0
20240219,115900,26993040,8990,8990,8990,8990,0
20240219,115800,26993040,8990,8990,8990,8990,0
20240219,115700,26993040,8990,8990,8990,8990,0
20240219,115600,26993040,8990,8990,8990,8990,0
20240219,115500,26993040,8990,8990,8990,8990,0
20240219,115400,26993040,8990,8990,8990,8990,1
20240219,115300,26984050,8990,8990,8990,8990,0
20240219,115200,26984050,8990,8990,8990,8990,1
20240219,115100,26975060,8990,8990,8990,8990,0
20240219,115000,26975060,8990,8990,8990,8990,0
20240219,114900,26975060,8990,8990,8990,8990,1
20240219,114800,26966070,8990,8990,8990,8990,0
20240219,114700,26966070,8990,8990,8990,8990,0
20240219,114600,26966070,8990,8990,8990,8990,1
20240219,114500,26957080,8980,8980,8980,8980,0
20240219,114400,26957080,8980,8980,8980,8980,0
20240219,114300,26957080,8980,8980,8980,8980,0
20240219,114200,26957080,8980,8980,8980,8980,1
20240219,114100,26948100,8990,8990,8990,8990,0
20240219,114000,26948100,8990,8990,8990,8990,1
20240219,113900,26939110,8990,8990,8990,8990,0
20240219,113800,26939110,8990,8990,8990,8990,0
20240219,113700,26939110,8990,8990,8990,8990,0
20240219,113600,26939110,8990,8990,8990,8990,0
20240219,113500,26939110,8990,8990,8990,8990,0
20240219,113400,26939110,8990,8990,8990,8990,1
20240219,113300,26930120,8990,8990,8990,8990,0
20240219,113200,26930120,8990,8990,8990,8990,0
20240219,113100,26930120,8990,8990,8990,8990,0
20240219,113000,26930120,8990,8990,8990,8990,0
20240219,112900,26930120,8990,8990,8990,8990,1
20240219,112800,26921130,8990,8990,8990,8990,1
20240219,112700,26912140,8990,8990,8990,8990,1
20240219,112600,26903150,8990,8990,8990,8990,155
20240219,112500,25509700,9000,9000,9000,9000,0
20240219,112400,25509700,9000,9000,9000,9000,3
20240219,112300,25482700,9000,9000,9000,9000,33
20240219,112200,25185700,8990,8990,8990,8990,0
20240219,112100,25185700,8990,8990,8990,8990,0
20240219,112000,25185700,8990,8990,8990,8990,0
20240219,111900,25185700,8990,8990,8990,8990,0
20240219,111800,25185700,8990,8990,8990,8990,0
20240219,111700,25185700,8990,8990,8990,8990,0
20240219,111600,25185700,8990,8990,8990,8990,0
20240219,111500,25185700,8990,8990,8990,8990,0
20240219,111400,25185700,8990,8990,8990,8990,9
20240219,111300,25104790,9000,9000,9000,9000,20
20240219,111200,24924790,9000,9000,9000,9000,0
20240219,111100,24924790,9000,9000,9000,9000,47
20240219,111000,24501790,9000,9000,9000,9000,0
20240219,110900,24501790,9000,9000,9000,9000,0
20240219,110800,24501790,9000,9000,9000,9000,0
20240219,110700,24501790,9000,9000,9000,9000,4
20240219,110600,24465790,9020,9020,9020,9020,0
20240219,110500,24465790,9020,9020,9020,9020,0
20240219,110400,24465790,9020,9020,9020,9020,0
20240219,110300,24465790,9020,9020,9020,9020,0
20240219,110200,24465790,9020,9020,9020,9020,49
20240219,110100,24023810,9020,9020,9020,9020,206
20240219,110000,22165690,9020,9020,9020,9020,50
20240219,105900,21714690,9050,9050,9050,9050,0
20240219,105800,21714690,9050,9050,9050,9050,0
20240219,105700,21714690,9050,9050,9050,9050,0
20240219,105600,21714690,9050,9050,9050,9050,0
20240219,105500,21714690,9050,9050,9050,9050,0
20240219,105400,21714690,9050,9050,9050,9050,0
20240219,105300,21714690,9050,9050,9050,9050,1
20240219,105200,21705640,9050,9050,9050,9050,0
20240219,105100,21705640,9050,9050,9050,9050,44
20240219,105000,21307440,9050,9050,9050,9050,0
20240219,104900,21307440,9050,9050,9050,9050,0
20240219,104800,21307440,9050,9050,9050,9050,0
20240219,104700,21307440,9050,9050,9050,9050,1
20240219,104600,21298390,9050,9050,9050,9050,0
20240219,104500,21298390,9050,9050,9050,9050,0
20240219,104400,21298390,9050,9050,9050,9050,0
20240219,104300,21298390,9050,9050,9050,9050,0
20240219,104200,21298390,9050,9050,9050,9050,0
20240219,104100,21298390,9050,9050,9050,9050,1
20240219,104000,21289340,9050,9050,9050,9050,0
20240219,103900,21289340,9050,9050,9050,9050,5
20240219,103800,21244090,9050,9050,9050,9050,1
20240219,103700,21235040,9040,9040,9040,9040,5
20240219,103600,21189840,9020,9020,9020,9020,0
20240219,103500,21189840,9020,9020,9020,9020,0
20240219,103400,21189840,9020,9020,9020,9020,0
20240219,103300,21189840,9020,9020,9020,9020,0
20240219,103200,21189840,9020,9020,9020,9020,0
20240219,103100,21189840,9020,9020,9020,9020,0
20240219,103000,21189840,9020,9020,9020,9020,0
20240219,102900,21189840,9020,9020,9020,9020,0
20240219,102800,21189840,9020,9020,9020,9020,0
20240219,102700,21189840,9020,9020,9020,9020,0
20240219,102600,21189840,9020,9020,9020,9020,0
20240219,102500,21189840,9020,9020,9020,9020,6
20240219,102400,21135720,9010,9010,9010,9010,0
20240219,102300,21135720,9010,9010,9010,9010,0
20240219,102200,21135720,9010,9010,9010,9010,0
20240219,102100,21135720,9010,9010,9010,9010,101
20240219,102000,20225710,9070,9070,9070,9070,0
20240219,101900,20225710,9070,9060,9070,9060,121
20240219,101800,19128590,9060,9060,9060,9060,0
20240219,101700,19128590,9060,9060,9060,9060,0
20240219,101600,19128590,9060,9060,9060,9060,0
20240219,101500,19128590,9060,9060,9060,9060,1
20240219,101400,19119530,9000,9000,9000,9000,10
20240219,101300,19029530,9000,9000,9000,9000,0
20240219,101200,19029530,9000,9000,9000,9000,0
20240219,101100,19029530,9000,9000,9000,9000,0
20240219,101000,19029530,9000,9000,9010,9000,99
20240219,100900,18138510,9000,9000,9000,9000,0
20240219,100800,18138510,9000,9000,9000,9000,149
20240219,100700,16797510,9000,9010,9010,9000,200
20240219,100600,14996510,9010,9010,9010,9010,0
20240219,100500,14996510,9010,9010,9010,9010,1
20240219,100400,14987500,9010,9030,9030,9010,113
20240219,100300,13968690,9020,9020,9020,9020,27
20240219,100200,13725150,9020,9030,9030,9020,359
20240219,100100,10486110,9060,9050,9060,9050,4
20240219,100000,10449880,9050,9050,9050,9050,0
20240219,095900,10449880,9050,9050,9050,9050,0
20240219,095800,10449880,9050,9050,9050,9050,12
20240219,095700,10341280,9040,9040,9040,9040,0
20240219,095600,10341280,9040,9040,9040,9040,107
20240219,095500,9374000,9030,9030,9030,9030,0
20240219,095400,9374000,9030,9030,9030,9030,0
20240219,095300,9374000,9030,9030,9030,9030,0
20240219,095200,9374000,9030,9030,9030,9030,0
20240219,095100,9374000,9030,9030,9030,9030,25
20240219,095000,9148250,9030,9030,9030,9030,50
20240219,094900,8696750,9030,9030,9030,9030,0
20240219,094800,8696750,9030,9030,9030,9030,220
20240219,094700,6710150,9020,9010,9020,9010,243
20240219,094600,4518310,9020,9020,9020,9020,11
20240219,094500,4419090,9020,9020,9020,9020,1
20240219,094400,4410070,9020,9020,9020,9020,0
20240219,094300,4410070,9020,9020,9020,9020,0
20240219,094200,4410070,9020,9020,9020,9020,10
20240219,094100,4319870,9030,9030,9030,9030,1
20240219,094000,4310840,9000,9020,9030,9000,109
20240219,093900,3327310,9010,9010,9010,9010,0
20240219,093800,3327310,9010,9010,9010,9010,10
20240219,093700,3237210,9020,9020,9020,9020,2
20240219,093600,3219170,9010,9010,9010,9010,6
20240219,093500,3165110,9010,9010,9010,9010,0
20240219,093400,3165110,9010,9010,9010,9010,1
20240219,093300,3156100,9010,9010,9010,9010,0
20240219,093200,3156100,9010,9010,9010,9010,0
20240219,093100,3156100,9010,9010,9010,9010,0
20240219,093000,3156100,9010,9010,9010,9010,0
20240219,092900,3156100,9010,9010,9010,9010,0
20240219,092800,3156100,9010,9010,9010,9010,0
20240219,092700,3156100,9010,9010,9010,9010,3
20240219,092600,3129070,9010,9010,9010,9010,0
20240219,092500,3129070,9010,9010,9010,9010,0
20240219,092400,3129070,9010,9010,9010,9010,16
20240219,092300,2984910,9000,9000,9000,9000,51
20240219,092200,2525910,9000,9000,9000,9000,1
20240219,092100,2516910,9010,9010,9010,9010,9
20240219,092000,2435820,9000,9000,9000,9000,26
20240219,091900,2201820,8990,8990,8990,8990,0
20240219,091800,2201820,8990,8990,8990,8990,18
20240219,091700,2040000,8990,8990,8990,8990,0
20240219,091600,2040000,8990,8990,8990,8990,24
20240219,091500,1824240,9000,9000,9000,9000,0
20240219,091400,1824240,9000,8990,9000,8990,9
20240219,091300,1743320,8990,8990,8990,8990,1
20240219,091200,1734330,8990,8990,8990,8990,50
20240219,091100,1284830,8990,8990,8990,8990,1
20240219,091000,1275840,9000,9000,9000,9000,0
20240219,090900,1275840,9000,9000,9000,9000,31
20240219,090800,996840,9000,9000,9000,9000,0
20240219,090700,996840,9000,8990,9000,8990,18
20240219,090600,834940,8990,8980,8990,8980,16
20240219,090500,691110,8980,8980,8980,8980,41
20240219,090400,322930,8970,8970,8970,8970,0
20240219,090300,322930,8970,8970,8970,8970,10
20240219,090200,233230,8980,8980,8980,8980,1
20240219,090100,224250,8970,8970,8970,8970,17
20240219,090000,71760,8970,8970,8970,8970,8