stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195000,60803730,5510,5510,5510,5510,227
20240219,194900,60803730,5510,5510,5510,5510,0
20240219,194800,60803730,5510,5510,5510,5510,0
20240219,194700,60803730,5510,5510,5510,5510,0
20240219,194600,60803730,5510,5510,5510,5510,0
20240219,194500,60803730,5510,5510,5510,5510,0
20240219,194400,60803730,5510,5510,5510,5510,0
20240219,194300,60803730,5510,5510,5510,5510,0
20240219,194200,60803730,5510,5510,5510,5510,0
20240219,194100,60803730,5510,5510,5510,5510,0
20240219,194000,60803730,5510,5510,5510,5510,0
20240219,193900,60803730,5510,5510,5510,5510,0
20240219,193800,60803730,5510,5510,5510,5510,0
20240219,193700,60803730,5510,5510,5510,5510,0
20240219,193600,60803730,5510,5510,5510,5510,0
20240219,193500,60803730,5510,5510,5510,5510,0
20240219,193400,60803730,5510,5510,5510,5510,0
20240219,193300,60803730,5510,5510,5510,5510,0
20240219,193200,60803730,5510,5510,5510,5510,0
20240219,193100,60803730,5510,5510,5510,5510,0
20240219,193000,60803730,5510,5510,5510,5510,0
20240219,192900,60803730,5510,5510,5510,5510,0
20240219,192800,60803730,5510,5510,5510,5510,0
20240219,192700,60803730,5510,5510,5510,5510,0
20240219,192600,60803730,5510,5510,5510,5510,0
20240219,192500,60803730,5510,5510,5510,5510,0
20240219,192400,60803730,5510,5510,5510,5510,0
20240219,192300,60803730,5510,5510,5510,5510,0
20240219,192200,60803730,5510,5510,5510,5510,0
20240219,192100,60803730,5510,5510,5510,5510,0
20240219,192000,60803730,5510,5510,5510,5510,227
20240219,191900,60803730,5510,5510,5510,5510,0
20240219,191800,60803730,5510,5510,5510,5510,0
20240219,191700,60803730,5510,5510,5510,5510,0
20240219,191600,60803730,5510,5510,5510,5510,0
20240219,191500,60803730,5510,5510,5510,5510,0
20240219,191400,60803730,5510,5510,5510,5510,0
20240219,191300,60803730,5510,5510,5510,5510,0
20240219,191200,60803730,5510,5510,5510,5510,0
20240219,191100,60803730,5510,5510,5510,5510,0
20240219,191000,60803730,5510,5510,5510,5510,0
20240219,190900,60803730,5510,5510,5510,5510,0
20240219,190800,60803730,5510,5510,5510,5510,0
20240219,190700,60803730,5510,5510,5510,5510,0
20240219,190600,60803730,5510,5510,5510,5510,0
20240219,190500,60803730,5510,5510,5510,5510,0
20240219,190400,60803730,5510,5510,5510,5510,0
20240219,190300,60803730,5510,5510,5510,5510,0
20240219,190200,60803730,5510,5510,5510,5510,0
20240219,190100,60803730,5510,5510,5510,5510,0
20240219,190000,60803730,5510,5510,5510,5510,0
20240219,185900,60803730,5510,5510,5510,5510,0
20240219,185800,60803730,5510,5510,5510,5510,0
20240219,185700,60803730,5510,5510,5510,5510,0
20240219,185600,60803730,5510,5510,5510,5510,0
20240219,185500,60803730,5510,5510,5510,5510,0
20240219,185400,60803730,5510,5510,5510,5510,0
20240219,185300,60803730,5510,5510,5510,5510,0
20240219,185200,60803730,5510,5510,5510,5510,0
20240219,185100,60803730,5510,5510,5510,5510,0
20240219,185000,60803730,5510,5510,5510,5510,227
20240219,184900,60803730,5510,5510,5510,5510,0
20240219,184800,60803730,5510,5510,5510,5510,0
20240219,184700,60803730,5510,5510,5510,5510,0
20240219,184600,60803730,5510,5510,5510,5510,0
20240219,184500,60803730,5510,5510,5510,5510,0
20240219,184400,60803730,5510,5510,5510,5510,0
20240219,184300,60803730,5510,5510,5510,5510,0
20240219,184200,60803730,5510,5510,5510,5510,0
20240219,184100,60803730,5510,5510,5510,5510,0
20240219,184000,60803730,5510,5510,5510,5510,0
20240219,183900,60803730,5510,5510,5510,5510,0
20240219,183800,60803730,5510,5510,5510,5510,0
20240219,183700,60803730,5510,5510,5510,5510,0
20240219,183600,60803730,5510,5510,5510,5510,0
20240219,183500,60803730,5510,5510,5510,5510,0
20240219,183400,60803730,5510,5510,5510,5510,0
20240219,183300,60803730,5510,5510,5510,5510,0
20240219,183200,60803730,5510,5510,5510,5510,0
20240219,183100,60803730,5510,5510,5510,5510,0
20240219,183000,60803730,5510,5510,5510,5510,0
20240219,182900,60803730,5510,5510,5510,5510,0
20240219,182800,60803730,5510,5510,5510,5510,0
20240219,182700,60803730,5510,5510,5510,5510,0
20240219,182600,60803730,5510,5510,5510,5510,0
20240219,182500,60803730,5510,5510,5510,5510,0
20240219,182400,60803730,5510,5510,5510,5510,0
20240219,182300,60803730,5510,5510,5510,5510,0
20240219,182200,60803730,5510,5510,5510,5510,0
20240219,182100,60803730,5510,5510,5510,5510,0
20240219,182000,60803730,5510,5510,5510,5510,227
20240219,181900,60803730,5510,5510,5510,5510,0
20240219,181800,60803730,5510,5510,5510,5510,0
20240219,181700,60803730,5510,5510,5510,5510,0
20240219,181600,60803730,5510,5510,5510,5510,0
20240219,181500,60803730,5510,5510,5510,5510,0
20240219,181400,60803730,5510,5510,5510,5510,0
20240219,181300,60803730,5510,5510,5510,5510,0
20240219,181200,60803730,5510,5510,5510,5510,0
20240219,181100,60803730,5510,5510,5510,5510,0
20240219,181000,60803730,5510,5510,5510,5510,0
20240219,180900,60803730,5510,5510,5510,5510,0
20240219,180800,60803730,5510,5510,5510,5510,0
20240219,180700,60803730,5510,5510,5510,5510,0
20240219,180600,60803730,5510,5510,5510,5510,0
20240219,180500,60803730,5510,5510,5510,5510,0
20240219,180400,60803730,5510,5510,5510,5510,0
20240219,180300,60803730,5510,5510,5510,5510,0
20240219,180200,60803730,5510,5510,5510,5510,0
20240219,180100,60803730,5510,5510,5510,5510,0
20240219,180000,60803730,5510,5510,5510,5510,0
20240219,175900,60803730,5510,5510,5510,5510,0
20240219,175800,60803730,5510,5510,5510,5510,0
20240219,175700,60803730,5510,5510,5510,5510,0
20240219,175600,60803730,5510,5510,5510,5510,0
20240219,175500,60803730,5510,5510,5510,5510,0
20240219,175400,60803730,5510,5510,5510,5510,0
20240219,175300,60803730,5510,5510,5510,5510,0
20240219,175200,60803730,5510,5510,5510,5510,0
20240219,175100,60803730,5510,5510,5510,5510,0
20240219,175000,60803730,5510,5510,5510,5510,227
20240219,174900,60803730,5510,5510,5510,5510,0
20240219,174800,60803730,5510,5510,5510,5510,0
20240219,174700,60803730,5510,5510,5510,5510,0
20240219,174600,60803730,5510,5510,5510,5510,0
20240219,174500,60803730,5510,5510,5510,5510,0
20240219,174400,60803730,5510,5510,5510,5510,0
20240219,174300,60803730,5510,5510,5510,5510,0
20240219,174200,60803730,5510,5510,5510,5510,0
20240219,174100,60803730,5510,5510,5510,5510,0
20240219,174000,60803730,5510,5510,5510,5510,0
20240219,173900,60803730,5510,5510,5510,5510,0
20240219,173800,60803730,5510,5510,5510,5510,0
20240219,173700,60803730,5510,5510,5510,5510,0
20240219,173600,60803730,5510,5510,5510,5510,0
20240219,173500,60803730,5510,5510,5510,5510,0
20240219,173400,60803730,5510,5510,5510,5510,0
20240219,173300,60803730,5510,5510,5510,5510,0
20240219,173200,60803730,5510,5510,5510,5510,0
20240219,173100,60803730,5510,5510,5510,5510,0
20240219,173000,60803730,5510,5510,5510,5510,0
20240219,172900,60803730,5510,5510,5510,5510,0
20240219,172800,60803730,5510,5510,5510,5510,0
20240219,172700,60803730,5510,5510,5510,5510,0
20240219,172600,60803730,5510,5510,5510,5510,0
20240219,172500,60803730,5510,5510,5510,5510,0
20240219,172400,60803730,5510,5510,5510,5510,0
20240219,172300,60803730,5510,5510,5510,5510,0
20240219,172200,60803730,5510,5510,5510,5510,0
20240219,172100,60803730,5510,5510,5510,5510,0
20240219,172000,60803730,5510,5510,5510,5510,227
20240219,171900,60803730,5510,5510,5510,5510,0
20240219,171800,60803730,5510,5510,5510,5510,0
20240219,171700,60803730,5510,5510,5510,5510,0
20240219,171600,60803730,5510,5510,5510,5510,0
20240219,171500,60803730,5510,5510,5510,5510,0
20240219,171400,60803730,5510,5510,5510,5510,0
20240219,171300,60803730,5510,5510,5510,5510,0
20240219,171200,60803730,5510,5510,5510,5510,0
20240219,171100,60803730,5510,5510,5510,5510,0
20240219,171000,60803730,5510,5510,5510,5510,0
20240219,170900,60803730,5510,5510,5510,5510,0
20240219,170800,60803730,5510,5510,5510,5510,0
20240219,170700,60803730,5510,5510,5510,5510,0
20240219,170600,60803730,5510,5510,5510,5510,0
20240219,170500,60803730,5510,5510,5510,5510,0
20240219,170400,60803730,5510,5510,5510,5510,0
20240219,170300,60803730,5510,5510,5510,5510,0
20240219,170200,60803730,5510,5510,5510,5510,0
20240219,170100,60803730,5510,5510,5510,5510,0
20240219,170000,60803730,5510,5510,5510,5510,0
20240219,165900,60803730,5510,5510,5510,5510,0
20240219,165800,60803730,5510,5510,5510,5510,0
20240219,165700,60803730,5510,5510,5510,5510,0
20240219,165600,60803730,5510,5510,5510,5510,0
20240219,165500,60803730,5510,5510,5510,5510,0
20240219,165400,60803730,5510,5510,5510,5510,0
20240219,165300,60803730,5510,5510,5510,5510,0
20240219,165200,60803730,5510,5510,5510,5510,0
20240219,165100,60803730,5510,5510,5510,5510,0
20240219,165000,60803730,5510,5510,5510,5510,227
20240219,164900,60803730,5510,5510,5510,5510,0
20240219,164800,60803730,5510,5510,5510,5510,0
20240219,164700,60803730,5510,5510,5510,5510,0
20240219,164600,60803730,5510,5510,5510,5510,0
20240219,164500,60803730,5510,5510,5510,5510,0
20240219,164400,60803730,5510,5510,5510,5510,0
20240219,164300,60803730,5510,5510,5510,5510,0
20240219,164200,60803730,5510,5510,5510,5510,0
20240219,164100,60803730,5510,5510,5510,5510,0
20240219,164000,60803730,5510,5510,5510,5510,0
20240219,163900,60803730,5510,5510,5510,5510,0
20240219,163800,60803730,5510,5510,5510,5510,0
20240219,163700,60803730,5510,5510,5510,5510,0
20240219,163600,60803730,5510,5510,5510,5510,0
20240219,163500,60803730,5510,5510,5510,5510,0
20240219,163400,60803730,5510,5510,5510,5510,0
20240219,163300,60803730,5510,5510,5510,5510,0
20240219,163200,60803730,5510,5510,5510,5510,0
20240219,163100,60803730,5510,5510,5510,5510,0
20240219,163000,60803730,5510,5510,5510,5510,0
20240219,162900,60803730,5510,5510,5510,5510,0
20240219,162800,60803730,5510,5510,5510,5510,0
20240219,162700,60803730,5510,5510,5510,5510,0
20240219,162600,60803730,5510,5510,5510,5510,0
20240219,162500,60803730,5510,5510,5510,5510,0
20240219,162400,60803730,5510,5510,5510,5510,0
20240219,162300,60803730,5510,5510,5510,5510,0
20240219,162200,60803730,5510,5510,5510,5510,0
20240219,162100,60803730,5510,5510,5510,5510,0
20240219,162000,60803730,5510,5510,5510,5510,227
20240219,161900,60803730,5510,5510,5510,5510,0
20240219,161800,60803730,5510,5510,5510,5510,0
20240219,161700,60803730,5510,5510,5510,5510,0
20240219,161600,60803730,5510,5510,5510,5510,0
20240219,161500,60803730,5510,5510,5510,5510,0
20240219,161400,60803730,5510,5510,5510,5510,0
20240219,161300,60803730,5510,5510,5510,5510,0
20240219,161200,60803730,5510,5510,5510,5510,0
20240219,161100,60803730,5510,5510,5510,5510,0
20240219,161000,60803730,5510,5510,5510,5510,0
20240219,160900,60803730,5510,5510,5510,5510,0
20240219,160800,60803730,5510,5510,5510,5510,0
20240219,160700,60803730,5510,5510,5510,5510,0
20240219,160600,60803730,5510,5510,5510,5510,0
20240219,160500,60803730,5510,5510,5510,5510,0
20240219,160400,60803730,5510,5510,5510,5510,0
20240219,160300,60803730,5510,5510,5510,5510,0
20240219,160200,60803730,5510,5510,5510,5510,0
20240219,160100,60803730,5510,5510,5510,5510,0
20240219,160000,60803730,5510,5510,5510,5510,0
20240219,155900,60803730,5510,5510,5510,5510,0
20240219,155800,60803730,5510,5510,5510,5510,0
20240219,155700,60803730,5510,5510,5510,5510,0
20240219,155600,60803730,5510,5510,5510,5510,0
20240219,155500,60803730,5510,5510,5510,5510,0
20240219,155400,60803730,5510,5510,5510,5510,0
20240219,155300,60803730,5510,5510,5510,5510,0
20240219,155200,60803730,5510,5510,5510,5510,0
20240219,155100,60803730,5510,5510,5510,5510,0
20240219,155000,60803730,5510,5510,5510,5510,227
20240219,154900,60803730,5510,5510,5510,5510,0
20240219,154800,60803730,5510,5510,5510,5510,0
20240219,154700,60803730,5510,5510,5510,5510,0
20240219,154600,60803730,5510,5510,5510,5510,0
20240219,154500,60803730,5510,5510,5510,5510,0
20240219,154400,60803730,5510,5510,5510,5510,0
20240219,154300,60803730,5510,5510,5510,5510,0
20240219,154200,60803730,5510,5510,5510,5510,0
20240219,154100,60803730,5510,5510,5510,5510,0
20240219,154000,60803730,5510,5510,5510,5510,0
20240219,153900,60803730,5510,5510,5510,5510,0
20240219,153800,60803730,5510,5510,5510,5510,0
20240219,153700,60803730,5510,5510,5510,5510,0
20240219,153600,60803730,5510,5510,5510,5510,0
20240219,153500,60803730,5510,5510,5510,5510,0
20240219,153400,60803730,5510,5510,5510,5510,0
20240219,153300,60803730,5510,5510,5510,5510,0
20240219,153200,60803730,5510,5510,5510,5510,0
20240219,153100,60803730,5510,5510,5510,5510,0
20240219,153000,60803730,5510,5510,5510,5510,227
20240219,152900,59552960,5500,5500,5500,5500,0
20240219,152800,59552960,5500,5500,5500,5500,0
20240219,152700,59552960,5500,5500,5500,5500,0
20240219,152600,59552960,5500,5500,5500,5500,0
20240219,152500,59552960,5500,5500,5500,5500,0
20240219,152400,59552960,5500,5500,5500,5500,0
20240219,152300,59552960,5500,5500,5500,5500,0
20240219,152200,59552960,5500,5500,5500,5500,0
20240219,152100,59552960,5500,5500,5500,5500,0
20240219,152000,59552960,5500,5500,5500,5500,0
20240219,151900,59552960,5500,5500,5500,5500,13
20240219,151800,59481460,5480,5480,5480,5480,1
20240219,151700,59475980,5480,5480,5480,5480,217
20240219,151600,58286820,5480,5480,5480,5480,0
20240219,151500,58286820,5480,5480,5480,5480,12
20240219,151400,58221060,5480,5480,5480,5480,0
20240219,151300,58221060,5480,5480,5480,5480,0
20240219,151200,58221060,5480,5480,5480,5480,3
20240219,151100,58204620,5480,5480,5480,5480,0
20240219,151000,58204620,5480,5480,5480,5480,0
20240219,150900,58204620,5480,5480,5480,5480,14
20240219,150800,58127900,5490,5490,5490,5490,0
20240219,150700,58127900,5490,5490,5490,5490,0
20240219,150600,58127900,5490,5490,5490,5490,470
20240219,150500,55547600,5480,5480,5480,5480,0
20240219,150400,55547600,5480,5490,5490,5480,377
20240219,150300,53481140,5490,5490,5490,5490,0
20240219,150200,53481140,5490,5490,5490,5490,0
20240219,150100,53481140,5490,5490,5490,5490,0
20240219,150000,53481140,5490,5490,5490,5490,152
20240219,145900,52646660,5490,5490,5490,5490,0
20240219,145800,52646660,5490,5490,5490,5490,6
20240219,145700,52613720,5490,5490,5490,5490,0
20240219,145600,52613720,5490,5490,5490,5490,0
20240219,145500,52613720,5490,5490,5490,5490,0
20240219,145400,52613720,5490,5490,5490,5490,0
20240219,145300,52613720,5490,5490,5490,5490,0
20240219,145200,52613720,5490,5490,5490,5490,0
20240219,145100,52613720,5490,5490,5490,5490,0
20240219,145000,52613720,5490,5490,5490,5490,0
20240219,144900,52613720,5490,5490,5490,5490,0
20240219,144800,52613720,5490,5490,5490,5490,1
20240219,144700,52608230,5490,5490,5490,5490,0
20240219,144600,52608230,5490,5490,5490,5490,0
20240219,144500,52608230,5490,5490,5490,5490,0
20240219,144400,52608230,5490,5490,5490,5490,0
20240219,144300,52608230,5490,5490,5490,5490,0
20240219,144200,52608230,5490,5490,5490,5490,0
20240219,144100,52608230,5490,5490,5490,5490,0
20240219,144000,52608230,5490,5490,5490,5490,1
20240219,143900,52602740,5490,5490,5490,5490,1
20240219,143800,52597250,5490,5490,5490,5490,0
20240219,143700,52597250,5490,5490,5490,5490,0
20240219,143600,52597250,5490,5490,5490,5490,0
20240219,143500,52597250,5490,5490,5490,5490,0
20240219,143400,52597250,5490,5490,5490,5490,0
20240219,143300,52597250,5490,5490,5490,5490,0
20240219,143200,52597250,5490,5490,5490,5490,0
20240219,143100,52597250,5490,5490,5490,5490,0
20240219,143000,52597250,5490,5490,5490,5490,0
20240219,142900,52597250,5490,5490,5490,5490,0
20240219,142800,52597250,5490,5490,5490,5490,0
20240219,142700,52597250,5490,5490,5490,5490,0
20240219,142600,52597250,5490,5490,5490,5490,0
20240219,142500,52597250,5490,5490,5490,5490,2
20240219,142400,52586270,5490,5490,5490,5490,7
20240219,142300,52547840,5490,5490,5490,5490,52
20240219,142200,52262360,5490,5490,5490,5490,156
20240219,142100,51405920,5500,5500,5500,5500,0
20240219,142000,51405920,5500,5500,5500,5500,64
20240219,141900,51053920,5490,5490,5490,5490,0
20240219,141800,51053920,5490,5490,5490,5490,0
20240219,141700,51053920,5490,5490,5490,5490,0
20240219,141600,51053920,5490,5490,5490,5490,0
20240219,141500,51053920,5490,5490,5490,5490,0
20240219,141400,51053920,5490,5490,5490,5490,0
20240219,141300,51053920,5490,5490,5490,5490,5
20240219,141200,51026470,5490,5490,5490,5490,0
20240219,141100,51026470,5490,5490,5490,5490,0
20240219,141000,51026470,5490,5490,5490,5490,0
20240219,140900,51026470,5490,5490,5490,5490,1
20240219,140800,51020980,5490,5490,5490,5490,1
20240219,140700,51015490,5490,5490,5490,5490,52
20240219,140600,50730010,5500,5500,5500,5500,0
20240219,140500,50730010,5500,5500,5500,5500,0
20240219,140400,50730010,5500,5500,5500,5500,0
20240219,140300,50730010,5500,5500,5500,5500,0
20240219,140200,50730010,5500,5500,5500,5500,0
20240219,140100,50730010,5500,5500,5500,5500,0
20240219,140000,50730010,5500,5500,5500,5500,0
20240219,135900,50730010,5500,5500,5500,5500,0
20240219,135800,50730010,5500,5500,5500,5500,0
20240219,135700,50730010,5500,5500,5500,5500,0
20240219,135600,50730010,5500,5500,5500,5500,0
20240219,135500,50730010,5500,5500,5500,5500,0
20240219,135400,50730010,5500,5500,5500,5500,0
20240219,135300,50730010,5500,5500,5500,5500,0
20240219,135200,50730010,5500,5500,5500,5500,0
20240219,135100,50730010,5500,5500,5500,5500,0
20240219,135000,50730010,5500,5500,5500,5500,0
20240219,134900,50730010,5500,5500,5500,5500,0
20240219,134800,50730010,5500,5500,5500,5500,0
20240219,134700,50730010,5500,5500,5500,5500,0
20240219,134600,50730010,5500,5500,5500,5500,0
20240219,134500,50730010,5500,5500,5500,5500,0
20240219,134400,50730010,5500,5500,5500,5500,0
20240219,134300,50730010,5500,5500,5500,5500,0
20240219,134200,50730010,5500,5500,5500,5500,0
20240219,134100,50730010,5500,5500,5500,5500,0
20240219,134000,50730010,5500,5500,5500,5500,0
20240219,133900,50730010,5500,5500,5500,5500,0
20240219,133800,50730010,5500,5500,5500,5500,0
20240219,133700,50730010,5500,5500,5500,5500,0
20240219,133600,50730010,5500,5500,5500,5500,0
20240219,133500,50730010,5500,5500,5500,5500,0
20240219,133400,50730010,5500,5500,5500,5500,88
20240219,133300,50246010,5520,5520,5520,5520,0
20240219,133200,50246010,5520,5520,5520,5520,50
20240219,133100,49970010,5520,5520,5520,5520,0
20240219,133000,49970010,5520,5520,5520,5520,0
20240219,132900,49970010,5520,5520,5520,5520,27
20240219,132800,49820970,5500,5500,5500,5500,0
20240219,132700,49820970,5500,5500,5500,5500,3
20240219,132600,49804470,5480,5480,5480,5480,0
20240219,132500,49804470,5480,5480,5480,5480,0
20240219,132400,49804470,5480,5480,5480,5480,0
20240219,132300,49804470,5480,5480,5480,5480,0
20240219,132200,49804470,5480,5480,5480,5480,0
20240219,132100,49804470,5480,5480,5480,5480,0
20240219,132000,49804470,5480,5480,5480,5480,0
20240219,131900,49804470,5480,5480,5480,5480,0
20240219,131800,49804470,5480,5480,5480,5480,0
20240219,131700,49804470,5480,5480,5480,5480,0
20240219,131600,49804470,5480,5480,5480,5480,0
20240219,131500,49804470,5480,5480,5480,5480,0
20240219,131400,49804470,5480,5480,5480,5480,0
20240219,131300,49804470,5480,5480,5480,5480,0
20240219,131200,49804470,5480,5480,5480,5480,0
20240219,131100,49804470,5480,5480,5480,5480,1
20240219,131000,49798990,5500,5500,5500,5500,0
20240219,130900,49798990,5500,5480,5500,5470,1149
20240219,130800,43507780,5520,5520,5520,5520,4
20240219,130700,43485700,5520,5520,5520,5520,4
20240219,130600,43463620,5520,5500,5520,5500,109
20240219,130500,42862150,5490,5490,5490,5490,10
20240219,130400,42807250,5470,5470,5470,5470,0
20240219,130300,42807250,5470,5480,5480,5470,2211
20240219,130200,30709030,5480,5480,5480,5480,0
20240219,130100,30709030,5480,5480,5480,5480,0
20240219,130000,30709030,5480,5480,5480,5480,0
20240219,125900,30709030,5480,5480,5480,5480,0
20240219,125800,30709030,5480,5480,5480,5480,0
20240219,125700,30709030,5480,5480,5480,5480,3
20240219,125600,30692590,5480,5480,5480,5480,0
20240219,125500,30692590,5480,5480,5480,5480,0
20240219,125400,30692590,5480,5480,5480,5480,200
20240219,125300,29596590,5470,5470,5470,5470,0
20240219,125200,29596590,5470,5470,5470,5470,0
20240219,125100,29596590,5470,5470,5470,5470,0
20240219,125000,29596590,5470,5470,5470,5470,0
20240219,124900,29596590,5470,5470,5470,5470,0
20240219,124800,29596590,5470,5470,5470,5470,30
20240219,124700,29432490,5470,5470,5470,5470,228
20240219,124600,28185330,5480,5480,5480,5480,0
20240219,124500,28185330,5480,5480,5480,5480,0
20240219,124400,28185330,5480,5480,5480,5480,0
20240219,124300,28185330,5480,5480,5480,5480,0
20240219,124200,28185330,5480,5480,5480,5480,0
20240219,124100,28185330,5480,5480,5480,5480,515
20240219,124000,25363130,5500,5500,5500,5500,0
20240219,123900,25363130,5500,5500,5500,5500,0
20240219,123800,25363130,5500,5500,5500,5500,0
20240219,123700,25363130,5500,5500,5500,5500,0
20240219,123600,25363130,5500,5500,5500,5500,0
20240219,123500,25363130,5500,5500,5500,5500,0
20240219,123400,25363130,5500,5480,5500,5480,51
20240219,123300,25083630,5480,5480,5480,5480,0
20240219,123200,25083630,5480,5480,5480,5480,0
20240219,123100,25083630,5480,5480,5480,5480,0
20240219,123000,25083630,5480,5480,5480,5480,200
20240219,122900,23987630,5480,5480,5480,5480,4
20240219,122800,23965710,5490,5490,5490,5490,0
20240219,122700,23965710,5490,5490,5490,5490,0
20240219,122600,23965710,5490,5490,5490,5490,0
20240219,122500,23965710,5490,5490,5490,5490,0
20240219,122400,23965710,5490,5490,5490,5490,0
20240219,122300,23965710,5490,5500,5500,5480,101
20240219,122200,23410240,5500,5500,5500,5500,5
20240219,122100,23382740,5500,5500,5500,5500,0
20240219,122000,23382740,5500,5500,5500,5500,0
20240219,121900,23382740,5500,5500,5500,5500,0
20240219,121800,23382740,5500,5500,5500,5500,0
20240219,121700,23382740,5500,5500,5500,5500,0
20240219,121600,23382740,5500,5500,5500,5500,0
20240219,121500,23382740,5500,5500,5500,5500,0
20240219,121400,23382740,5500,5500,5500,5500,0
20240219,121300,23382740,5500,5500,5500,5500,0
20240219,121200,23382740,5500,5500,5500,5500,0
20240219,121100,23382740,5500,5500,5500,5500,0
20240219,121000,23382740,5500,5500,5500,5500,0
20240219,120900,23382740,5500,5500,5500,5500,0
20240219,120800,23382740,5500,5500,5500,5500,0
20240219,120700,23382740,5500,5500,5500,5500,0
20240219,120600,23382740,5500,5500,5500,5500,0
20240219,120500,23382740,5500,5500,5500,5500,0
20240219,120400,23382740,5500,5500,5500,5500,0
20240219,120300,23382740,5500,5500,5500,5500,0
20240219,120200,23382740,5500,5500,5500,5500,3
20240219,120100,23366240,5510,5510,5510,5510,0
20240219,120000,23366240,5510,5510,5510,5510,0
20240219,115900,23366240,5510,5510,5510,5510,0
20240219,115800,23366240,5510,5510,5510,5510,0
20240219,115700,23366240,5510,5510,5510,5510,0
20240219,115600,23366240,5510,5510,5510,5510,0
20240219,115500,23366240,5510,5510,5510,5510,0
20240219,115400,23366240,5510,5510,5510,5510,0
20240219,115300,23366240,5510,5510,5510,5510,0
20240219,115200,23366240,5510,5510,5510,5510,0
20240219,115100,23366240,5510,5510,5510,5510,0
20240219,115000,23366240,5510,5510,5510,5510,0
20240219,114900,23366240,5510,5510,5510,5510,0
20240219,114800,23366240,5510,5510,5510,5510,0
20240219,114700,23366240,5510,5510,5510,5510,0
20240219,114600,23366240,5510,5510,5510,5510,0
20240219,114500,23366240,5510,5510,5510,5510,0
20240219,114400,23366240,5510,5510,5510,5510,0
20240219,114300,23366240,5510,5510,5510,5510,0
20240219,114200,23366240,5510,5510,5510,5510,0
20240219,114100,23366240,5510,5510,5510,5510,0
20240219,114000,23366240,5510,5510,5510,5510,0
20240219,113900,23366240,5510,5510,5510,5510,0
20240219,113800,23366240,5510,5510,5510,5510,0
20240219,113700,23366240,5510,5510,5510,5510,0
20240219,113600,23366240,5510,5510,5510,5510,0
20240219,113500,23366240,5510,5510,5510,5510,1
20240219,113400,23360730,5480,5480,5480,5480,0
20240219,113300,23360730,5480,5480,5480,5480,0
20240219,113200,23360730,5480,5480,5480,5480,0
20240219,113100,23360730,5480,5480,5480,5480,0
20240219,113000,23360730,5480,5480,5480,5480,0
20240219,112900,23360730,5480,5480,5480,5480,0
20240219,112800,23360730,5480,5480,5480,5480,0
20240219,112700,23360730,5480,5480,5480,5480,0
20240219,112600,23360730,5480,5480,5480,5480,0
20240219,112500,23360730,5480,5480,5480,5480,3
20240219,112400,23344290,5470,5470,5470,5470,0
20240219,112300,23344290,5470,5470,5470,5470,0
20240219,112200,23344290,5470,5470,5470,5470,50
20240219,112100,23070790,5510,5510,5510,5510,0
20240219,112000,23070790,5510,5510,5510,5510,0
20240219,111900,23070790,5510,5510,5510,5510,0
20240219,111800,23070790,5510,5510,5510,5510,4
20240219,111700,23048750,5510,5470,5510,5470,54
20240219,111600,22753210,5470,5470,5470,5470,182
20240219,111500,21757670,5470,5470,5470,5470,32
20240219,111400,21582630,5470,5480,5480,5470,414
20240219,111300,19316480,5480,5480,5480,5480,0
20240219,111200,19316480,5480,5480,5480,5480,1423
20240219,111100,11518440,5480,5480,5480,5480,0
20240219,111000,11518440,5480,5480,5480,5480,7
20240219,110900,11480080,5480,5480,5480,5480,0
20240219,110800,11480080,5480,5480,5480,5480,0
20240219,110700,11480080,5480,5500,5500,5480,638
20240219,110600,7982560,5500,5500,5500,5500,0
20240219,110500,7982560,5500,5500,5500,5500,0
20240219,110400,7982560,5500,5500,5500,5500,0
20240219,110300,7982560,5500,5500,5500,5500,0
20240219,110200,7982560,5500,5500,5500,5500,0
20240219,110100,7982560,5500,5500,5500,5500,0
20240219,110000,7982560,5500,5500,5500,5500,0
20240219,105900,7982560,5500,5500,5500,5500,0
20240219,105800,7982560,5500,5500,5500,5500,0
20240219,105700,7982560,5500,5500,5500,5500,0
20240219,105600,7982560,5500,5500,5500,5500,0
20240219,105500,7982560,5500,5500,5500,5500,1
20240219,105400,7977060,5500,5500,5500,5500,20
20240219,105300,7867060,5500,5500,5500,5500,11
20240219,105200,7806560,5510,5510,5510,5510,0
20240219,105100,7806560,5510,5510,5510,5510,0
20240219,105000,7806560,5510,5510,5510,5510,0
20240219,104900,7806560,5510,5510,5510,5510,0
20240219,104800,7806560,5510,5510,5510,5510,0
20240219,104700,7806560,5510,5510,5510,5510,2
20240219,104600,7795540,5510,5510,5510,5510,10
20240219,104500,7740440,5500,5500,5500,5500,0
20240219,104400,7740440,5500,5500,5500,5500,0
20240219,104300,7740440,5500,5500,5500,5500,0
20240219,104200,7740440,5500,5500,5500,5500,0
20240219,104100,7740440,5500,5500,5500,5500,0
20240219,104000,7740440,5500,5500,5500,5500,0
20240219,103900,7740440,5500,5500,5500,5500,5
20240219,103800,7712940,5500,5500,5500,5500,0
20240219,103700,7712940,5500,5500,5500,5500,0
20240219,103600,7712940,5500,5500,5500,5500,0
20240219,103500,7712940,5500,5500,5500,5500,0
20240219,103400,7712940,5500,5500,5500,5500,0
20240219,103300,7712940,5500,5500,5500,5500,0
20240219,103200,7712940,5500,5500,5500,5500,0
20240219,103100,7712940,5500,5500,5500,5500,0
20240219,103000,7712940,5500,5500,5500,5500,0
20240219,102900,7712940,5500,5500,5500,5500,0
20240219,102800,7712940,5500,5500,5500,5500,0
20240219,102700,7712940,5500,5500,5500,5500,100
20240219,102600,7162940,5510,5510,5510,5510,0
20240219,102500,7162940,5510,5510,5510,5510,1
20240219,102400,7157430,5510,5510,5510,5510,0
20240219,102300,7157430,5510,5510,5510,5510,0
20240219,102200,7157430,5510,5510,5510,5510,0
20240219,102100,7157430,5510,5510,5510,5510,0
20240219,102000,7157430,5510,5510,5510,5510,0
20240219,101900,7157430,5510,5510,5510,5510,0
20240219,101800,7157430,5510,5510,5510,5510,0
20240219,101700,7157430,5510,5510,5510,5510,0
20240219,101600,7157430,5510,5510,5510,5510,200
20240219,101500,6055430,5510,5490,5510,5490,7
20240219,101400,6016900,5480,5480,5480,5480,75
20240219,101300,5605900,5470,5470,5470,5470,0
20240219,101200,5605900,5470,5470,5470,5470,0
20240219,101100,5605900,5470,5470,5470,5470,0
20240219,101000,5605900,5470,5470,5470,5470,0
20240219,100900,5605900,5470,5470,5470,5470,0
20240219,100800,5605900,5470,5470,5470,5470,0
20240219,100700,5605900,5470,5470,5470,5470,0
20240219,100600,5605900,5470,5470,5470,5470,0
20240219,100500,5605900,5470,5470,5470,5470,0
20240219,100400,5605900,5470,5470,5470,5470,0
20240219,100300,5605900,5470,5470,5470,5470,0
20240219,100200,5605900,5470,5470,5470,5470,0
20240219,100100,5605900,5470,5500,5500,5470,400
20240219,100000,3413610,5500,5500,5500,5500,0
20240219,095900,3413610,5500,5500,5500,5500,0
20240219,095800,3413610,5500,5500,5500,5500,6
20240219,095700,3380610,5500,5510,5510,5500,28
20240219,095600,3226450,5500,5500,5500,5500,0
20240219,095500,3226450,5500,5500,5500,5500,1
20240219,095400,3220950,5500,5500,5500,5500,0
20240219,095300,3220950,5500,5500,5500,5500,0
20240219,095200,3220950,5500,5500,5500,5500,3
20240219,095100,3204450,5500,5500,5500,5500,0
20240219,095000,3204450,5500,5500,5500,5500,0
20240219,094900,3204450,5500,5500,5500,5500,6
20240219,094800,3171450,5500,5530,5530,5500,151
20240219,094700,2337600,5530,5530,5530,5530,40
20240219,094600,2116400,5530,5530,5530,5530,0
20240219,094500,2116400,5530,5530,5530,5530,0
20240219,094400,2116400,5530,5530,5530,5530,7
20240219,094300,2077690,5500,5530,5530,5500,49
20240219,094200,1808160,5500,5500,5500,5500,0
20240219,094100,1808160,5500,5500,5500,5500,0
20240219,094000,1808160,5500,5500,5500,5500,2
20240219,093900,1797160,5520,5520,5520,5520,0
20240219,093800,1797160,5520,5520,5520,5520,0
20240219,093700,1797160,5520,5520,5520,5520,0
20240219,093600,1797160,5520,5520,5520,5520,0
20240219,093500,1797160,5520,5520,5520,5520,0
20240219,093400,1797160,5520,5520,5520,5520,0
20240219,093300,1797160,5520,5520,5520,5520,0
20240219,093200,1797160,5520,5520,5520,5520,0
20240219,093100,1797160,5520,5520,5520,5520,0
20240219,093000,1797160,5520,5520,5520,5520,0
20240219,092900,1797160,5520,5520,5520,5520,26
20240219,092800,1653640,5520,5520,5520,5520,1
20240219,092700,1648120,5520,5520,5520,5520,3
20240219,092600,1631560,5520,5520,5520,5520,31
20240219,092500,1460440,5520,5520,5520,5520,35
20240219,092400,1267240,5510,5510,5510,5510,0
20240219,092300,1267240,5510,5510,5510,5510,0
20240219,092200,1267240,5510,5510,5510,5510,0
20240219,092100,1267240,5510,5510,5510,5510,0
20240219,092000,1267240,5510,5510,5510,5510,0
20240219,091900,1267240,5510,5510,5510,5510,0
20240219,091800,1267240,5510,5510,5510,5510,4
20240219,091700,1245200,5510,5510,5510,5510,0
20240219,091600,1245200,5510,5510,5510,5510,0
20240219,091500,1245200,5510,5510,5510,5510,0
20240219,091400,1245200,5510,5510,5510,5510,0
20240219,091300,1245200,5510,5510,5510,5510,0
20240219,091200,1245200,5510,5510,5510,5510,0
20240219,091100,1245200,5510,5510,5510,5510,0
20240219,091000,1245200,5510,5510,5510,5510,0
20240219,090900,1245200,5510,5510,5510,5510,0
20240219,090800,1245200,5510,5510,5510,5510,0
20240219,090700,1245200,5510,5510,5510,5510,195
20240219,090600,170750,5500,5500,5500,5500,4
20240219,090500,148750,5500,5500,5500,5500,0
20240219,090400,148750,5500,5500,5500,5500,0
20240219,090300,148750,5500,5500,5500,5500,0
20240219,090200,148750,5500,5500,5500,5500,0
20240219,090100,148750,5500,5500,5500,5500,0
20240219,090000,148750,5500,5510,5510,5500,27