stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,194300,281264660,2155,2155,2155,2155,3461
20240219,194200,281264660,2155,2155,2155,2155,0
20240219,194100,281264660,2155,2155,2155,2155,0
20240219,194000,281264660,2155,2155,2155,2155,0
20240219,193900,281264660,2155,2155,2155,2155,0
20240219,193800,281264660,2155,2155,2155,2155,0
20240219,193700,281264660,2155,2155,2155,2155,0
20240219,193600,281264660,2155,2155,2155,2155,0
20240219,193500,281264660,2155,2155,2155,2155,0
20240219,193400,281264660,2155,2155,2155,2155,0
20240219,193300,281264660,2155,2155,2155,2155,0
20240219,193200,281264660,2155,2155,2155,2155,0
20240219,193100,281264660,2155,2155,2155,2155,0
20240219,193000,281264660,2155,2155,2155,2155,0
20240219,192900,281264660,2155,2155,2155,2155,0
20240219,192800,281264660,2155,2155,2155,2155,0
20240219,192700,281264660,2155,2155,2155,2155,0
20240219,192600,281264660,2155,2155,2155,2155,0
20240219,192500,281264660,2155,2155,2155,2155,0
20240219,192400,281264660,2155,2155,2155,2155,0
20240219,192300,281264660,2155,2155,2155,2155,0
20240219,192200,281264660,2155,2155,2155,2155,0
20240219,192100,281264660,2155,2155,2155,2155,0
20240219,192000,281264660,2155,2155,2155,2155,0
20240219,191900,281264660,2155,2155,2155,2155,0
20240219,191800,281264660,2155,2155,2155,2155,0
20240219,191700,281264660,2155,2155,2155,2155,0
20240219,191600,281264660,2155,2155,2155,2155,0
20240219,191500,281264660,2155,2155,2155,2155,0
20240219,191400,281264660,2155,2155,2155,2155,0
20240219,191300,281264660,2155,2155,2155,2155,3461
20240219,191200,281264660,2155,2155,2155,2155,0
20240219,191100,281264660,2155,2155,2155,2155,0
20240219,191000,281264660,2155,2155,2155,2155,0
20240219,190900,281264660,2155,2155,2155,2155,0
20240219,190800,281264660,2155,2155,2155,2155,0
20240219,190700,281264660,2155,2155,2155,2155,0
20240219,190600,281264660,2155,2155,2155,2155,0
20240219,190500,281264660,2155,2155,2155,2155,0
20240219,190400,281264660,2155,2155,2155,2155,0
20240219,190300,281264660,2155,2155,2155,2155,0
20240219,190200,281264660,2155,2155,2155,2155,0
20240219,190100,281264660,2155,2155,2155,2155,0
20240219,190000,281264660,2155,2155,2155,2155,0
20240219,185900,281264660,2155,2155,2155,2155,0
20240219,185800,281264660,2155,2155,2155,2155,0
20240219,185700,281264660,2155,2155,2155,2155,0
20240219,185600,281264660,2155,2155,2155,2155,0
20240219,185500,281264660,2155,2155,2155,2155,0
20240219,185400,281264660,2155,2155,2155,2155,0
20240219,185300,281264660,2155,2155,2155,2155,0
20240219,185200,281264660,2155,2155,2155,2155,0
20240219,185100,281264660,2155,2155,2155,2155,0
20240219,185000,281264660,2155,2155,2155,2155,0
20240219,184900,281264660,2155,2155,2155,2155,0
20240219,184800,281264660,2155,2155,2155,2155,0
20240219,184700,281264660,2155,2155,2155,2155,0
20240219,184600,281264660,2155,2155,2155,2155,0
20240219,184500,281264660,2155,2155,2155,2155,0
20240219,184400,281264660,2155,2155,2155,2155,0
20240219,184300,281264660,2155,2155,2155,2155,3461
20240219,184200,281264660,2155,2155,2155,2155,0
20240219,184100,281264660,2155,2155,2155,2155,0
20240219,184000,281264660,2155,2155,2155,2155,0
20240219,183900,281264660,2155,2155,2155,2155,0
20240219,183800,281264660,2155,2155,2155,2155,0
20240219,183700,281264660,2155,2155,2155,2155,0
20240219,183600,281264660,2155,2155,2155,2155,0
20240219,183500,281264660,2155,2155,2155,2155,0
20240219,183400,281264660,2155,2155,2155,2155,0
20240219,183300,281264660,2155,2155,2155,2155,0
20240219,183200,281264660,2155,2155,2155,2155,0
20240219,183100,281264660,2155,2155,2155,2155,0
20240219,183000,281264660,2155,2155,2155,2155,0
20240219,182900,281264660,2155,2155,2155,2155,0
20240219,182800,281264660,2155,2155,2155,2155,0
20240219,182700,281264660,2155,2155,2155,2155,0
20240219,182600,281264660,2155,2155,2155,2155,0
20240219,182500,281264660,2155,2155,2155,2155,0
20240219,182400,281264660,2155,2155,2155,2155,0
20240219,182300,281264660,2155,2155,2155,2155,0
20240219,182200,281264660,2155,2155,2155,2155,0
20240219,182100,281264660,2155,2155,2155,2155,0
20240219,182000,281264660,2155,2155,2155,2155,0
20240219,181900,281264660,2155,2155,2155,2155,0
20240219,181800,281264660,2155,2155,2155,2155,0
20240219,181700,281264660,2155,2155,2155,2155,0
20240219,181600,281264660,2155,2155,2155,2155,0
20240219,181500,281264660,2155,2155,2155,2155,0
20240219,181400,281264660,2155,2155,2155,2155,0
20240219,181300,281264660,2155,2155,2155,2155,3461
20240219,181200,281264660,2155,2155,2155,2155,0
20240219,181100,281264660,2155,2155,2155,2155,0
20240219,181000,281264660,2155,2155,2155,2155,0
20240219,180900,281264660,2155,2155,2155,2155,0
20240219,180800,281264660,2155,2155,2155,2155,0
20240219,180700,281264660,2155,2155,2155,2155,0
20240219,180600,281264660,2155,2155,2155,2155,0
20240219,180500,281264660,2155,2155,2155,2155,0
20240219,180400,281264660,2155,2155,2155,2155,0
20240219,180300,281264660,2155,2155,2155,2155,0
20240219,180200,281264660,2155,2155,2155,2155,0
20240219,180100,281264660,2155,2155,2155,2155,0
20240219,180000,281264660,2155,2155,2155,2155,0
20240219,175900,281264660,2155,2155,2155,2155,0
20240219,175800,281264660,2155,2155,2155,2155,0
20240219,175700,281264660,2155,2155,2155,2155,0
20240219,175600,281264660,2155,2155,2155,2155,0
20240219,175500,281264660,2155,2155,2155,2155,0
20240219,175400,281264660,2155,2155,2155,2155,0
20240219,175300,281264660,2155,2155,2155,2155,0
20240219,175200,281264660,2155,2155,2155,2155,0
20240219,175100,281264660,2155,2155,2155,2155,0
20240219,175000,281264660,2155,2155,2155,2155,0
20240219,174900,281264660,2155,2155,2155,2155,0
20240219,174800,281264660,2155,2155,2155,2155,0
20240219,174700,281264660,2155,2155,2155,2155,0
20240219,174600,281264660,2155,2155,2155,2155,0
20240219,174500,281264660,2155,2155,2155,2155,0
20240219,174400,281264660,2155,2155,2155,2155,0
20240219,174300,281264660,2155,2155,2155,2155,3461
20240219,174200,281264660,2155,2155,2155,2155,0
20240219,174100,281264660,2155,2155,2155,2155,0
20240219,174000,281264660,2155,2155,2155,2155,0
20240219,173900,281264660,2155,2155,2155,2155,0
20240219,173800,281264660,2155,2155,2155,2155,0
20240219,173700,281264660,2155,2155,2155,2155,0
20240219,173600,281264660,2155,2155,2155,2155,0
20240219,173500,281264660,2155,2155,2155,2155,0
20240219,173400,281264660,2155,2155,2155,2155,0
20240219,173300,281264660,2155,2155,2155,2155,0
20240219,173200,281264660,2155,2155,2155,2155,0
20240219,173100,281264660,2155,2155,2155,2155,0
20240219,173000,281264660,2155,2155,2155,2155,0
20240219,172900,281264660,2155,2155,2155,2155,0
20240219,172800,281264660,2155,2155,2155,2155,0
20240219,172700,281264660,2155,2155,2155,2155,0
20240219,172600,281264660,2155,2155,2155,2155,0
20240219,172500,281264660,2155,2155,2155,2155,0
20240219,172400,281264660,2155,2155,2155,2155,0
20240219,172300,281264660,2155,2155,2155,2155,0
20240219,172200,281264660,2155,2155,2155,2155,0
20240219,172100,281264660,2155,2155,2155,2155,0
20240219,172000,281264660,2155,2155,2155,2155,0
20240219,171900,281264660,2155,2155,2155,2155,0
20240219,171800,281264660,2155,2155,2155,2155,0
20240219,171700,281264660,2155,2155,2155,2155,0
20240219,171600,281264660,2155,2155,2155,2155,0
20240219,171500,281264660,2155,2155,2155,2155,0
20240219,171400,281264660,2155,2155,2155,2155,0
20240219,171300,281264660,2155,2155,2155,2155,3461
20240219,171200,281264660,2155,2155,2155,2155,0
20240219,171100,281264660,2155,2155,2155,2155,0
20240219,171000,281264660,2155,2155,2155,2155,0
20240219,170900,281264660,2155,2155,2155,2155,0
20240219,170800,281264660,2155,2155,2155,2155,0
20240219,170700,281264660,2155,2155,2155,2155,0
20240219,170600,281264660,2155,2155,2155,2155,0
20240219,170500,281264660,2155,2155,2155,2155,0
20240219,170400,281264660,2155,2155,2155,2155,0
20240219,170300,281264660,2155,2155,2155,2155,0
20240219,170200,281264660,2155,2155,2155,2155,0
20240219,170100,281264660,2155,2155,2155,2155,0
20240219,170000,281264660,2155,2155,2155,2155,0
20240219,165900,281264660,2155,2155,2155,2155,0
20240219,165800,281264660,2155,2155,2155,2155,0
20240219,165700,281264660,2155,2155,2155,2155,0
20240219,165600,281264660,2155,2155,2155,2155,0
20240219,165500,281264660,2155,2155,2155,2155,0
20240219,165400,281264660,2155,2155,2155,2155,0
20240219,165300,281264660,2155,2155,2155,2155,0
20240219,165200,281264660,2155,2155,2155,2155,0
20240219,165100,281264660,2155,2155,2155,2155,0
20240219,165000,281264660,2155,2155,2155,2155,0
20240219,164900,281264660,2155,2155,2155,2155,0
20240219,164800,281264660,2155,2155,2155,2155,0
20240219,164700,281264660,2155,2155,2155,2155,0
20240219,164600,281264660,2155,2155,2155,2155,0
20240219,164500,281264660,2155,2155,2155,2155,0
20240219,164400,281264660,2155,2155,2155,2155,0
20240219,164300,281264660,2155,2155,2155,2155,3461
20240219,164200,281264660,2155,2155,2155,2155,0
20240219,164100,281264660,2155,2155,2155,2155,0
20240219,164000,281264660,2155,2155,2155,2155,0
20240219,163900,281264660,2155,2155,2155,2155,0
20240219,163800,281264660,2155,2155,2155,2155,0
20240219,163700,281264660,2155,2155,2155,2155,0
20240219,163600,281264660,2155,2155,2155,2155,0
20240219,163500,281264660,2155,2155,2155,2155,0
20240219,163400,281264660,2155,2155,2155,2155,0
20240219,163300,281264660,2155,2155,2155,2155,0
20240219,163200,281264660,2155,2155,2155,2155,0
20240219,163100,281264660,2155,2155,2155,2155,0
20240219,163000,281264660,2155,2155,2155,2155,0
20240219,162900,281264660,2155,2155,2155,2155,0
20240219,162800,281264660,2155,2155,2155,2155,0
20240219,162700,281264660,2155,2155,2155,2155,0
20240219,162600,281264660,2155,2155,2155,2155,0
20240219,162500,281264660,2155,2155,2155,2155,0
20240219,162400,281264660,2155,2155,2155,2155,0
20240219,162300,281264660,2155,2155,2155,2155,0
20240219,162200,281264660,2155,2155,2155,2155,0
20240219,162100,281264660,2155,2155,2155,2155,0
20240219,162000,281264660,2155,2155,2155,2155,0
20240219,161900,281264660,2155,2155,2155,2155,0
20240219,161800,281264660,2155,2155,2155,2155,0
20240219,161700,281264660,2155,2155,2155,2155,0
20240219,161600,281264660,2155,2155,2155,2155,0
20240219,161500,281264660,2155,2155,2155,2155,0
20240219,161400,281264660,2155,2155,2155,2155,0
20240219,161300,281264660,2155,2155,2155,2155,3461
20240219,161200,281264660,2155,2155,2155,2155,0
20240219,161100,281264660,2155,2155,2155,2155,0
20240219,161000,281264660,2155,2155,2155,2155,0
20240219,160900,281264660,2155,2155,2155,2155,0
20240219,160800,281264660,2155,2155,2155,2155,0
20240219,160700,281264660,2155,2155,2155,2155,0
20240219,160600,281264660,2155,2155,2155,2155,0
20240219,160500,281264660,2155,2155,2155,2155,0
20240219,160400,281264660,2155,2155,2155,2155,0
20240219,160300,281264660,2155,2155,2155,2155,0
20240219,160200,281264660,2155,2155,2155,2155,0
20240219,160100,281264660,2155,2155,2155,2155,0
20240219,160000,281264660,2155,2155,2155,2155,0
20240219,155900,281264660,2155,2155,2155,2155,0
20240219,155800,281264660,2155,2155,2155,2155,0
20240219,155700,281264660,2155,2155,2155,2155,0
20240219,155600,281264660,2155,2155,2155,2155,0
20240219,155500,281264660,2155,2155,2155,2155,0
20240219,155400,281264660,2155,2155,2155,2155,0
20240219,155300,281264660,2155,2155,2155,2155,0
20240219,155200,281264660,2155,2155,2155,2155,0
20240219,155100,281264660,2155,2155,2155,2155,0
20240219,155000,281264660,2155,2155,2155,2155,0
20240219,154900,281264660,2155,2155,2155,2155,0
20240219,154800,281264660,2155,2155,2155,2155,0
20240219,154700,281264660,2155,2155,2155,2155,0
20240219,154600,281264660,2155,2155,2155,2155,0
20240219,154500,281264660,2155,2155,2155,2155,0
20240219,154400,281264660,2155,2155,2155,2155,0
20240219,154300,281264660,2155,2155,2155,2155,3461
20240219,154200,281264660,2155,2155,2155,2155,0
20240219,154100,281264660,2155,2155,2155,2155,0
20240219,154000,281264660,2155,2155,2155,2155,0
20240219,153900,281264660,2155,2155,2155,2155,0
20240219,153800,281264660,2155,2155,2155,2155,0
20240219,153700,281264660,2155,2155,2155,2155,0
20240219,153600,281264660,2155,2155,2155,2155,0
20240219,153500,281264660,2155,2155,2155,2155,0
20240219,153400,281264660,2155,2155,2155,2155,0
20240219,153300,281264660,2155,2155,2155,2155,0
20240219,153200,281264660,2155,2155,2155,2155,0
20240219,153100,281264660,2155,2155,2155,2155,0
20240219,153000,281264660,2155,2155,2155,2155,3461
20240219,152900,273806205,2155,2155,2155,2155,0
20240219,152800,273806205,2155,2155,2155,2155,0
20240219,152700,273806205,2155,2155,2155,2155,0
20240219,152600,273806205,2155,2155,2155,2155,0
20240219,152500,273806205,2155,2155,2155,2155,0
20240219,152400,273806205,2155,2155,2155,2155,0
20240219,152300,273806205,2155,2155,2155,2155,0
20240219,152200,273806205,2155,2155,2155,2155,0
20240219,152100,273806205,2155,2155,2155,2155,0
20240219,152000,273806205,2155,2155,2155,2155,0
20240219,151900,273806205,2155,2155,2155,2155,0
20240219,151800,273806205,2155,2155,2155,2155,0
20240219,151700,273806205,2155,2150,2155,2150,9
20240219,151600,273786850,2150,2150,2150,2145,1733
20240219,151500,270064440,2150,2150,2150,2150,2
20240219,151400,270060140,2150,2150,2150,2150,51
20240219,151300,269950490,2150,2150,2155,2150,333
20240219,151200,269234530,2150,2150,2150,2150,1024
20240219,151100,267032930,2150,2150,2155,2150,14
20240219,151000,267002770,2150,2150,2150,2150,3
20240219,150900,266996320,2155,2155,2155,2155,1
20240219,150800,266994165,2150,2150,2150,2150,2
20240219,150700,266989865,2155,2150,2155,2150,141
20240219,150600,266686020,2150,2155,2155,2150,13
20240219,150500,266658015,2160,2160,2160,2160,0
20240219,150400,266658015,2160,2160,2160,2160,0
20240219,150300,266658015,2160,2160,2160,2160,0
20240219,150200,266658015,2160,2160,2160,2160,0
20240219,150100,266658015,2160,2155,2160,2155,5
20240219,150000,266647225,2155,2155,2155,2155,0
20240219,145900,266647225,2155,2155,2155,2155,2
20240219,145800,266642915,2150,2155,2155,2150,3
20240219,145700,266636460,2150,2150,2150,2150,1
20240219,145600,266634310,2160,2160,2160,2160,1
20240219,145500,266632150,2145,2155,2155,2145,1575
20240219,145400,263249785,2160,2160,2160,2160,1
20240219,145300,263247625,2155,2155,2155,2155,0
20240219,145200,263247625,2155,2155,2155,2155,0
20240219,145100,263247625,2155,2155,2155,2155,0
20240219,145000,263247625,2155,2155,2155,2155,0
20240219,144900,263247625,2155,2155,2155,2155,2
20240219,144800,263243315,2160,2160,2160,2160,0
20240219,144700,263243315,2160,2160,2160,2160,10
20240219,144600,263221715,2150,2150,2150,2150,0
20240219,144500,263221715,2150,2150,2150,2150,0
20240219,144400,263221715,2150,2150,2150,2150,0
20240219,144300,263221715,2150,2150,2150,2150,0
20240219,144200,263221715,2150,2150,2150,2150,0
20240219,144100,263221715,2150,2155,2155,2150,60
20240219,144000,263092710,2155,2155,2155,2155,0
20240219,143900,263092710,2155,2155,2155,2155,0
20240219,143800,263092710,2155,2155,2155,2155,0
20240219,143700,263092710,2155,2155,2155,2155,0
20240219,143600,263092710,2155,2155,2155,2155,2
20240219,143500,263088400,2155,2155,2155,2155,97
20240219,143400,262879365,2160,2160,2160,2160,0
20240219,143300,262879365,2160,2160,2160,2160,0
20240219,143200,262879365,2160,2160,2160,2160,0
20240219,143100,262879365,2160,2160,2160,2160,0
20240219,143000,262879365,2160,2160,2160,2160,0
20240219,142900,262879365,2160,2160,2160,2160,1
20240219,142800,262877205,2155,2155,2155,2155,0
20240219,142700,262877205,2155,2155,2155,2155,0
20240219,142600,262877205,2155,2155,2155,2155,1
20240219,142500,262875050,2160,2160,2160,2160,0
20240219,142400,262875050,2160,2160,2160,2160,0
20240219,142300,262875050,2160,2160,2160,2160,0
20240219,142200,262875050,2160,2160,2160,2160,0
20240219,142100,262875050,2160,2160,2160,2160,0
20240219,142000,262875050,2160,2160,2160,2160,0
20240219,141900,262875050,2160,2160,2160,2160,0
20240219,141800,262875050,2160,2160,2160,2160,0
20240219,141700,262875050,2160,2155,2160,2155,2
20240219,141600,262870735,2150,2150,2150,2150,0
20240219,141500,262870735,2150,2150,2150,2150,0
20240219,141400,262870735,2150,2150,2150,2150,0
20240219,141300,262870735,2150,2150,2150,2150,0
20240219,141200,262870735,2150,2155,2155,2150,401
20240219,141100,262008580,2160,2160,2160,2160,0
20240219,141000,262008580,2160,2160,2160,2160,0
20240219,140900,262008580,2160,2160,2160,2160,0
20240219,140800,262008580,2160,2160,2160,2160,0
20240219,140700,262008580,2160,2160,2160,2160,0
20240219,140600,262008580,2160,2160,2160,2160,1
20240219,140500,262006420,2150,2150,2150,2150,0
20240219,140400,262006420,2150,2150,2150,2150,0
20240219,140300,262006420,2150,2150,2150,2150,0
20240219,140200,262006420,2150,2150,2150,2150,0
20240219,140100,262006420,2150,2150,2150,2150,0
20240219,140000,262006420,2150,2150,2150,2150,4
20240219,135900,261997820,2150,2150,2150,2150,0
20240219,135800,261997820,2150,2150,2150,2150,7
20240219,135700,261982770,2160,2160,2160,2160,0
20240219,135600,261982770,2160,2160,2160,2160,0
20240219,135500,261982770,2160,2160,2160,2160,0
20240219,135400,261982770,2160,2160,2160,2160,0
20240219,135300,261982770,2160,2160,2160,2160,0
20240219,135200,261982770,2160,2160,2160,2160,0
20240219,135100,261982770,2160,2160,2160,2160,0
20240219,135000,261982770,2160,2160,2160,2160,10
20240219,134900,261961170,2160,2160,2160,2160,0
20240219,134800,261961170,2160,2160,2160,2160,0
20240219,134700,261961170,2160,2160,2160,2160,0
20240219,134600,261961170,2160,2160,2160,2160,0
20240219,134500,261961170,2160,2160,2160,2160,707
20240219,134400,260434050,2160,2150,2160,2150,19
20240219,134300,260393190,2145,2145,2145,2145,0
20240219,134200,260393190,2145,2145,2145,2145,0
20240219,134100,260393190,2145,2145,2145,2145,0
20240219,134000,260393190,2145,2145,2145,2145,2424
20240219,133900,255193710,2140,2140,2140,2140,6
20240219,133800,255180870,2145,2145,2145,2145,1577
20240219,133700,251798205,2150,2150,2150,2150,2982
20240219,133600,245386905,2155,2155,2155,2155,2
20240219,133500,245382595,2160,2160,2160,2160,0
20240219,133400,245382595,2160,2160,2160,2160,0
20240219,133300,245382595,2160,2160,2160,2160,0
20240219,133200,245382595,2160,2160,2160,2160,2
20240219,133100,245378275,2160,2160,2160,2160,0
20240219,133000,245378275,2160,2160,2160,2160,1
20240219,132900,245376115,2155,2155,2155,2155,0
20240219,132800,245376115,2155,2155,2155,2155,1
20240219,132700,245373960,2155,2155,2155,2155,0
20240219,132600,245373960,2155,2155,2155,2155,1
20240219,132500,245371805,2155,2155,2155,2155,63
20240219,132400,245236040,2155,2155,2155,2155,1
20240219,132300,245233885,2155,2155,2155,2155,36
20240219,132200,245156305,2155,2155,2155,2155,0
20240219,132100,245156305,2155,2155,2155,2155,1000
20240219,132000,243001305,2160,2160,2160,2160,0
20240219,131900,243001305,2160,2160,2160,2160,0
20240219,131800,243001305,2160,2160,2160,2160,0
20240219,131700,243001305,2160,2160,2160,2160,1
20240219,131600,242999145,2155,2155,2155,2155,600
20240219,131500,241706145,2155,2155,2155,2155,0
20240219,131400,241706145,2155,2155,2155,2155,1
20240219,131300,241703990,2155,2155,2155,2155,0
20240219,131200,241703990,2155,2155,2155,2155,0
20240219,131100,241703990,2155,2155,2155,2155,0
20240219,131000,241703990,2155,2155,2155,2155,0
20240219,130900,241703990,2155,2155,2155,2155,10
20240219,130800,241682440,2155,2155,2155,2155,0
20240219,130700,241682440,2155,2150,2155,2150,15
20240219,130600,241650185,2155,2155,2155,2155,27
20240219,130500,241592000,2155,2155,2155,2155,0
20240219,130400,241592000,2155,2155,2155,2155,0
20240219,130300,241592000,2155,2155,2155,2155,0
20240219,130200,241592000,2155,2155,2155,2155,3
20240219,130100,241585535,2150,2150,2150,2150,5
20240219,130000,241574785,2160,2150,2160,2150,3
20240219,125900,241568320,2160,2160,2160,2160,0
20240219,125800,241568320,2160,2160,2160,2160,0
20240219,125700,241568320,2160,2160,2160,2160,1
20240219,125600,241566160,2150,2150,2150,2150,1
20240219,125500,241564010,2165,2165,2165,2165,0
20240219,125400,241564010,2165,2165,2165,2165,0
20240219,125300,241564010,2165,2165,2165,2165,1
20240219,125200,241561845,2150,2150,2150,2150,0
20240219,125100,241561845,2150,2150,2150,2150,0
20240219,125000,241561845,2150,2150,2150,2150,2
20240219,124900,241557545,2160,2160,2160,2160,1085
20240219,124800,239213945,2160,2160,2160,2160,1052
20240219,124700,236941625,2160,2160,2160,2160,0
20240219,124600,236941625,2160,2160,2160,2160,263
20240219,124500,236373545,2150,2150,2150,2150,2
20240219,124400,236369245,2150,2160,2160,2150,4123
20240219,124300,227483695,2160,2160,2160,2160,92
20240219,124200,227284975,2165,2160,2165,2160,1954
20240219,124100,223061835,2165,2165,2165,2165,10
20240219,124000,223040185,2165,2165,2165,2165,1
20240219,123900,223038020,2160,2160,2160,2160,0
20240219,123800,223038020,2160,2160,2160,2160,0
20240219,123700,223038020,2160,2160,2160,2160,15
20240219,123600,223005620,2165,2160,2165,2160,299
20240219,123500,222358385,2165,2160,2165,2160,10
20240219,123400,222336750,2165,2165,2165,2165,500
20240219,123300,221254250,2160,2160,2160,2160,1
20240219,123200,221252090,2165,2165,2165,2165,0
20240219,123100,221252090,2165,2165,2165,2165,0
20240219,123000,221252090,2165,2165,2165,2165,0
20240219,122900,221252090,2165,2165,2165,2165,0
20240219,122800,221252090,2165,2165,2165,2165,0
20240219,122700,221252090,2165,2160,2165,2160,28
20240219,122600,221191605,2160,2160,2160,2160,0
20240219,122500,221191605,2160,2160,2160,2160,580
20240219,122400,219938805,2160,2155,2160,2155,194
20240219,122300,219520635,2155,2155,2155,2155,0
20240219,122200,219520635,2155,2155,2155,2155,0
20240219,122100,219520635,2155,2155,2155,2155,1
20240219,122000,219518480,2150,2150,2150,2150,0
20240219,121900,219518480,2150,2150,2150,2150,2206
20240219,121800,214775580,2155,2155,2155,2155,0
20240219,121700,214775580,2155,2155,2155,2155,0
20240219,121600,214775580,2155,2155,2155,2155,0
20240219,121500,214775580,2155,2155,2155,2155,0
20240219,121400,214775580,2155,2155,2155,2155,0
20240219,121300,214775580,2155,2155,2155,2155,400
20240219,121200,213913580,2155,2155,2155,2155,400
20240219,121100,213051580,2150,2155,2155,2150,42
20240219,121000,212961075,2160,2160,2160,2160,0
20240219,120900,212961075,2160,2160,2160,2160,0
20240219,120800,212961075,2160,2160,2160,2160,0
20240219,120700,212961075,2160,2160,2160,2160,0
20240219,120600,212961075,2160,2160,2160,2160,0
20240219,120500,212961075,2160,2155,2160,2150,101
20240219,120400,212743910,2160,2160,2160,2160,0
20240219,120300,212743910,2160,2155,2160,2155,1487
20240219,120200,209536265,2155,2155,2155,2155,0
20240219,120100,209536265,2155,2155,2155,2155,4
20240219,120000,209527645,2155,2155,2155,2155,0
20240219,115900,209527645,2155,2155,2155,2155,0
20240219,115800,209527645,2155,2155,2155,2155,1
20240219,115700,209525490,2155,2155,2155,2155,1
20240219,115600,209523335,2155,2155,2155,2155,0
20240219,115500,209523335,2155,2155,2155,2155,65
20240219,115400,209383260,2155,2155,2155,2155,2
20240219,115300,209378950,2155,2155,2155,2155,0
20240219,115200,209378950,2155,2155,2155,2155,0
20240219,115100,209378950,2155,2155,2155,2155,0
20240219,115000,209378950,2155,2155,2155,2155,0
20240219,114900,209378950,2155,2155,2155,2155,1
20240219,114800,209376795,2150,2150,2150,2150,0
20240219,114700,209376795,2150,2150,2150,2150,81
20240219,114600,209202645,2155,2155,2155,2155,0
20240219,114500,209202645,2155,2155,2155,2155,0
20240219,114400,209202645,2155,2155,2155,2155,0
20240219,114300,209202645,2155,2155,2155,2155,0
20240219,114200,209202645,2155,2155,2155,2155,1
20240219,114100,209200490,2150,2155,2155,2150,2
20240219,114000,209196185,2155,2155,2155,2155,0
20240219,113900,209196185,2155,2155,2155,2155,1
20240219,113800,209194030,2165,2165,2165,2165,0
20240219,113700,209194030,2165,2165,2165,2165,0
20240219,113600,209194030,2165,2165,2165,2165,0
20240219,113500,209194030,2165,2165,2165,2165,0
20240219,113400,209194030,2165,2165,2165,2165,0
20240219,113300,209194030,2165,2165,2165,2165,1
20240219,113200,209191865,2155,2155,2155,2155,0
20240219,113100,209191865,2155,2155,2155,2155,0
20240219,113000,209191865,2155,2175,2175,2155,57
20240219,112900,209068655,2170,2170,2170,2170,38344
20240219,112800,125862175,2165,2170,2170,2165,15
20240219,112700,125829685,2165,2165,2165,2165,4447
20240219,112600,116201930,2165,2160,2165,2160,5211
20240219,112500,104935150,2160,2160,2160,2160,555
20240219,112400,103736350,2160,2160,2165,2160,302
20240219,112300,103084025,2165,2145,2165,2145,7134
20240219,112200,87727050,2135,2140,2140,2135,2000
20240219,112100,83453050,2140,2140,2140,2140,1298
20240219,112000,80675330,2140,2140,2140,2140,0
20240219,111900,80675330,2140,2140,2140,2140,0
20240219,111800,80675330,2140,2140,2140,2140,1
20240219,111700,80673190,2140,2140,2140,2140,2
20240219,111600,80668910,2145,2145,2145,2145,0
20240219,111500,80668910,2145,2145,2145,2145,0
20240219,111400,80668910,2145,2145,2145,2145,0
20240219,111300,80668910,2145,2145,2145,2145,9
20240219,111200,80649605,2145,2140,2145,2140,34
20240219,111100,80576690,2145,2145,2145,2145,3
20240219,111000,80570255,2150,2150,2150,2150,0
20240219,110900,80570255,2150,2140,2150,2140,3
20240219,110800,80563825,2140,2145,2145,2140,701
20240219,110700,79061685,2145,2145,2145,2145,775
20240219,110600,77399310,2145,2145,2145,2145,0
20240219,110500,77399310,2145,2145,2145,2145,0
20240219,110400,77399310,2145,2145,2145,2145,1225
20240219,110300,74771685,2145,2150,2150,2145,6
20240219,110200,74758810,2150,2150,2150,2150,18
20240219,110100,74720110,2155,2155,2155,2155,0
20240219,110000,74720110,2155,2155,2155,2155,1
20240219,105900,74717955,2150,2150,2150,2150,4
20240219,105800,74709355,2155,2150,2155,2150,3
20240219,105700,74702900,2150,2150,2155,2150,128
20240219,105600,74427070,2155,2155,2155,2150,95
20240219,105500,74222350,2150,2155,2155,2150,11
20240219,105400,74198650,2150,2150,2155,2150,18
20240219,105300,74159945,2155,2155,2155,2155,0
20240219,105200,74159945,2155,2150,2155,2150,95
20240219,105100,73955690,2155,2155,2155,2155,0
20240219,105000,73955690,2155,2150,2155,2150,12
20240219,104900,73929840,2155,2155,2155,2155,4
20240219,104800,73921220,2155,2155,2155,2155,0
20240219,104700,73921220,2155,2155,2155,2150,502
20240219,104600,72841910,2150,2150,2150,2150,1
20240219,104500,72839760,2160,2160,2160,2160,92
20240219,104400,72641040,2160,2155,2160,2155,187
20240219,104300,72237830,2150,2155,2155,2150,6
20240219,104200,72224905,2160,2155,2160,2155,249
20240219,104100,71688290,2155,2150,2155,2150,3757
20240219,104000,63591960,2150,2150,2155,2150,123
20240219,103900,63327435,2155,2155,2155,2150,122
20240219,103800,63065005,2155,2155,2155,2155,0
20240219,103700,63065005,2155,2155,2155,2155,0
20240219,103600,63065005,2155,2150,2155,2150,2
20240219,103500,63060700,2150,2150,2150,2150,14
20240219,103400,63030600,2150,2150,2150,2150,14
20240219,103300,63000500,2150,2150,2150,2150,381
20240219,103200,62181350,2150,2150,2150,2150,0
20240219,103100,62181350,2150,2150,2150,2150,0
20240219,103000,62181350,2150,2150,2150,2150,5
20240219,102900,62170600,2150,2150,2150,2150,0
20240219,102800,62170600,2150,2150,2150,2150,2
20240219,102700,62166300,2150,2150,2150,2150,0
20240219,102600,62166300,2150,2150,2150,2150,1
20240219,102500,62164150,2145,2145,2145,2145,4
20240219,102400,62155570,2150,2150,2150,2150,1
20240219,102300,62153420,2145,2145,2145,2145,0
20240219,102200,62153420,2145,2145,2145,2145,0
20240219,102100,62153420,2145,2145,2145,2145,7
20240219,102000,62138405,2145,2145,2145,2145,1
20240219,101900,62136260,2145,2145,2145,2145,14
20240219,101800,62106230,2150,2150,2150,2150,10
20240219,101700,62084730,2150,2150,2150,2150,1
20240219,101600,62082580,2150,2150,2150,2150,0
20240219,101500,62082580,2150,2150,2150,2150,500
20240219,101400,61007580,2150,2150,2150,2150,0
20240219,101300,61007580,2150,2150,2150,2150,0
20240219,101200,61007580,2150,2145,2150,2145,7
20240219,101100,60992560,2145,2145,2145,2130,2708
20240219,101000,55217700,2150,2145,2150,2140,1950
20240219,100900,51036175,2150,2150,2150,2150,0
20240219,100800,51036175,2150,2150,2150,2150,3
20240219,100700,51029725,2155,2155,2155,2155,0
20240219,100600,51029725,2155,2155,2155,2155,5
20240219,100500,51018950,2155,2140,2155,2140,21
20240219,100400,50973735,2155,2155,2155,2155,0
20240219,100300,50973735,2155,2155,2155,2155,0
20240219,100200,50973735,2155,2155,2155,2155,0
20240219,100100,50973735,2155,2145,2155,2140,1983
20240219,100000,46729600,2145,2145,2145,2145,0
20240219,095900,46729600,2145,2145,2145,2145,1
20240219,095800,46727455,2145,2150,2150,2145,1106
20240219,095700,44354600,2150,2150,2150,2150,0
20240219,095600,44354600,2150,2150,2150,2150,4
20240219,095500,44346000,2150,2150,2150,2150,2
20240219,095400,44341700,2155,2155,2155,2155,0
20240219,095300,44341700,2155,2155,2155,2155,0
20240219,095200,44341700,2155,2155,2155,2155,0
20240219,095100,44341700,2155,2155,2155,2155,0
20240219,095000,44341700,2155,2155,2155,2155,195
20240219,094900,43921475,2155,2155,2155,2155,1
20240219,094800,43919320,2145,2145,2145,2145,0
20240219,094700,43919320,2145,2145,2145,2145,600
20240219,094600,42632320,2155,2155,2155,2155,0
20240219,094500,42632320,2155,2155,2155,2155,1
20240219,094400,42630165,2150,2150,2150,2150,1400
20240219,094300,39620165,2150,2150,2150,2150,10
20240219,094200,39598665,2150,2150,2155,2150,146
20240219,094100,39284760,2150,2150,2150,2150,0
20240219,094000,39284760,2150,2150,2150,2150,78
20240219,093900,39117060,2155,2155,2155,2155,0
20240219,093800,39117060,2155,2155,2155,2155,10
20240219,093700,39095510,2150,2150,2150,2150,364
20240219,093600,38312910,2150,2150,2150,2150,0
20240219,093500,38312910,2150,2150,2150,2150,1
20240219,093400,38310760,2155,2155,2155,2155,0
20240219,093300,38310760,2155,2155,2155,2155,1
20240219,093200,38308605,2150,2150,2150,2150,0
20240219,093100,38308605,2150,2155,2155,2150,194
20240219,093000,37891495,2150,2150,2150,2150,0
20240219,092900,37891495,2150,2145,2150,2145,1506
20240219,092800,34656135,2145,2145,2145,2145,54
20240219,092700,34540305,2150,2150,2150,2150,0
20240219,092600,34540305,2150,2150,2150,2150,0
20240219,092500,34540305,2150,2155,2155,2150,2
20240219,092400,34536000,2160,2160,2160,2160,1
20240219,092300,34533840,2160,2160,2160,2160,0
20240219,092200,34533840,2160,2150,2160,2150,402
20240219,092100,33669525,2155,2155,2155,2155,103
20240219,092000,33447560,2145,2155,2155,2145,1446
20240219,091900,30345670,2155,2155,2155,2155,1
20240219,091800,30343515,2145,2145,2145,2145,0
20240219,091700,30343515,2145,2150,2150,2120,4697
20240219,091600,20340560,2150,2145,2150,2140,2006
20240219,091500,16043510,2160,2160,2160,2160,30
20240219,091400,15978710,2160,2160,2160,2160,100
20240219,091300,15762710,2155,2160,2160,2155,1001
20240219,091200,13605550,2165,2160,2165,2160,1118
20240219,091100,11187575,2155,2155,2155,2155,0
20240219,091000,11187575,2155,2155,2155,2155,91
20240219,090900,10991470,2155,2140,2155,2140,25
20240219,090800,10937955,2145,2150,2150,2145,2003
20240219,090700,6639020,2160,2160,2160,2160,1473
20240219,090600,3457340,2150,2150,2155,2150,383
20240219,090500,2633885,2160,2155,2160,2155,4
20240219,090400,2625250,2160,2160,2160,2160,24
20240219,090300,2573410,2160,2160,2160,2160,100
20240219,090200,2357410,2160,2160,2160,2160,100
20240219,090100,2141410,2160,2160,2160,2160,0
20240219,090000,2141410,2160,2150,2160,2150,996