stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,201800,174433930,7530,7530,7530,7530,201
20240219,201700,174433930,7530,7530,7530,7530,0
20240219,201600,174433930,7530,7530,7530,7530,0
20240219,201500,174433930,7530,7530,7530,7530,0
20240219,201400,174433930,7530,7530,7530,7530,0
20240219,201300,174433930,7530,7530,7530,7530,0
20240219,201200,174433930,7530,7530,7530,7530,0
20240219,201100,174433930,7530,7530,7530,7530,0
20240219,201000,174433930,7530,7530,7530,7530,0
20240219,200900,174433930,7530,7530,7530,7530,0
20240219,200800,174433930,7530,7530,7530,7530,0
20240219,200700,174433930,7530,7530,7530,7530,0
20240219,200600,174433930,7530,7530,7530,7530,0
20240219,200500,174433930,7530,7530,7530,7530,0
20240219,200400,174433930,7530,7530,7530,7530,0
20240219,200300,174433930,7530,7530,7530,7530,0
20240219,200200,174433930,7530,7530,7530,7530,0
20240219,200100,174433930,7530,7530,7530,7530,0
20240219,200000,174433930,7530,7530,7530,7530,0
20240219,195900,174433930,7530,7530,7530,7530,0
20240219,195800,174433930,7530,7530,7530,7530,0
20240219,195700,174433930,7530,7530,7530,7530,0
20240219,195600,174433930,7530,7530,7530,7530,0
20240219,195500,174433930,7530,7530,7530,7530,0
20240219,195400,174433930,7530,7530,7530,7530,0
20240219,195300,174433930,7530,7530,7530,7530,0
20240219,195200,174433930,7530,7530,7530,7530,0
20240219,195100,174433930,7530,7530,7530,7530,0
20240219,195000,174433930,7530,7530,7530,7530,0
20240219,194900,174433930,7530,7530,7530,7530,0
20240219,194800,174433930,7530,7530,7530,7530,201
20240219,194700,174433930,7530,7530,7530,7530,0
20240219,194600,174433930,7530,7530,7530,7530,0
20240219,194500,174433930,7530,7530,7530,7530,0
20240219,194400,174433930,7530,7530,7530,7530,0
20240219,194300,174433930,7530,7530,7530,7530,0
20240219,194200,174433930,7530,7530,7530,7530,0
20240219,194100,174433930,7530,7530,7530,7530,0
20240219,194000,174433930,7530,7530,7530,7530,0
20240219,193900,174433930,7530,7530,7530,7530,0
20240219,193800,174433930,7530,7530,7530,7530,0
20240219,193700,174433930,7530,7530,7530,7530,0
20240219,193600,174433930,7530,7530,7530,7530,0
20240219,193500,174433930,7530,7530,7530,7530,0
20240219,193400,174433930,7530,7530,7530,7530,0
20240219,193300,174433930,7530,7530,7530,7530,0
20240219,193200,174433930,7530,7530,7530,7530,0
20240219,193100,174433930,7530,7530,7530,7530,0
20240219,193000,174433930,7530,7530,7530,7530,0
20240219,192900,174433930,7530,7530,7530,7530,0
20240219,192800,174433930,7530,7530,7530,7530,0
20240219,192700,174433930,7530,7530,7530,7530,0
20240219,192600,174433930,7530,7530,7530,7530,0
20240219,192500,174433930,7530,7530,7530,7530,0
20240219,192400,174433930,7530,7530,7530,7530,0
20240219,192300,174433930,7530,7530,7530,7530,0
20240219,192200,174433930,7530,7530,7530,7530,0
20240219,192100,174433930,7530,7530,7530,7530,0
20240219,192000,174433930,7530,7530,7530,7530,0
20240219,191900,174433930,7530,7530,7530,7530,0
20240219,191800,174433930,7530,7530,7530,7530,201
20240219,191700,174433930,7530,7530,7530,7530,0
20240219,191600,174433930,7530,7530,7530,7530,0
20240219,191500,174433930,7530,7530,7530,7530,0
20240219,191400,174433930,7530,7530,7530,7530,0
20240219,191300,174433930,7530,7530,7530,7530,0
20240219,191200,174433930,7530,7530,7530,7530,0
20240219,191100,174433930,7530,7530,7530,7530,0
20240219,191000,174433930,7530,7530,7530,7530,0
20240219,190900,174433930,7530,7530,7530,7530,0
20240219,190800,174433930,7530,7530,7530,7530,0
20240219,190700,174433930,7530,7530,7530,7530,0
20240219,190600,174433930,7530,7530,7530,7530,0
20240219,190500,174433930,7530,7530,7530,7530,0
20240219,190400,174433930,7530,7530,7530,7530,0
20240219,190300,174433930,7530,7530,7530,7530,0
20240219,190200,174433930,7530,7530,7530,7530,0
20240219,190100,174433930,7530,7530,7530,7530,0
20240219,190000,174433930,7530,7530,7530,7530,0
20240219,185900,174433930,7530,7530,7530,7530,0
20240219,185800,174433930,7530,7530,7530,7530,0
20240219,185700,174433930,7530,7530,7530,7530,0
20240219,185600,174433930,7530,7530,7530,7530,0
20240219,185500,174433930,7530,7530,7530,7530,0
20240219,185400,174433930,7530,7530,7530,7530,0
20240219,185300,174433930,7530,7530,7530,7530,0
20240219,185200,174433930,7530,7530,7530,7530,0
20240219,185100,174433930,7530,7530,7530,7530,0
20240219,185000,174433930,7530,7530,7530,7530,0
20240219,184900,174433930,7530,7530,7530,7530,0
20240219,184800,174433930,7530,7530,7530,7530,201
20240219,184700,174433930,7530,7530,7530,7530,0
20240219,184600,174433930,7530,7530,7530,7530,0
20240219,184500,174433930,7530,7530,7530,7530,0
20240219,184400,174433930,7530,7530,7530,7530,0
20240219,184300,174433930,7530,7530,7530,7530,0
20240219,184200,174433930,7530,7530,7530,7530,0
20240219,184100,174433930,7530,7530,7530,7530,0
20240219,184000,174433930,7530,7530,7530,7530,0
20240219,183900,174433930,7530,7530,7530,7530,0
20240219,183800,174433930,7530,7530,7530,7530,0
20240219,183700,174433930,7530,7530,7530,7530,0
20240219,183600,174433930,7530,7530,7530,7530,0
20240219,183500,174433930,7530,7530,7530,7530,0
20240219,183400,174433930,7530,7530,7530,7530,0
20240219,183300,174433930,7530,7530,7530,7530,0
20240219,183200,174433930,7530,7530,7530,7530,0
20240219,183100,174433930,7530,7530,7530,7530,0
20240219,183000,174433930,7530,7530,7530,7530,0
20240219,182900,174433930,7530,7530,7530,7530,0
20240219,182800,174433930,7530,7530,7530,7530,0
20240219,182700,174433930,7530,7530,7530,7530,0
20240219,182600,174433930,7530,7530,7530,7530,0
20240219,182500,174433930,7530,7530,7530,7530,0
20240219,182400,174433930,7530,7530,7530,7530,0
20240219,182300,174433930,7530,7530,7530,7530,0
20240219,182200,174433930,7530,7530,7530,7530,0
20240219,182100,174433930,7530,7530,7530,7530,0
20240219,182000,174433930,7530,7530,7530,7530,0
20240219,181900,174433930,7530,7530,7530,7530,0
20240219,181800,174433930,7530,7530,7530,7530,201
20240219,181700,174433930,7530,7530,7530,7530,0
20240219,181600,174433930,7530,7530,7530,7530,0
20240219,181500,174433930,7530,7530,7530,7530,0
20240219,181400,174433930,7530,7530,7530,7530,0
20240219,181300,174433930,7530,7530,7530,7530,0
20240219,181200,174433930,7530,7530,7530,7530,0
20240219,181100,174433930,7530,7530,7530,7530,0
20240219,181000,174433930,7530,7530,7530,7530,0
20240219,180900,174433930,7530,7530,7530,7530,0
20240219,180800,174433930,7530,7530,7530,7530,0
20240219,180700,174433930,7530,7530,7530,7530,0
20240219,180600,174433930,7530,7530,7530,7530,0
20240219,180500,174433930,7530,7530,7530,7530,0
20240219,180400,174433930,7530,7530,7530,7530,0
20240219,180300,174433930,7530,7530,7530,7530,0
20240219,180200,174433930,7530,7530,7530,7530,0
20240219,180100,174433930,7530,7530,7530,7530,0
20240219,180000,174433930,7530,7530,7530,7530,0
20240219,175900,174433930,7530,7530,7530,7530,0
20240219,175800,174433930,7530,7530,7530,7530,0
20240219,175700,174433930,7530,7530,7530,7530,0
20240219,175600,174433930,7530,7530,7530,7530,0
20240219,175500,174433930,7530,7530,7530,7530,0
20240219,175400,174433930,7530,7530,7530,7530,0
20240219,175300,174433930,7530,7530,7530,7530,0
20240219,175200,174433930,7530,7530,7530,7530,0
20240219,175100,174433930,7530,7530,7530,7530,0
20240219,175000,174433930,7530,7530,7530,7530,0
20240219,174900,174433930,7530,7530,7530,7530,0
20240219,174800,174433930,7530,7530,7530,7530,201
20240219,174700,174433930,7530,7530,7530,7530,0
20240219,174600,174433930,7530,7530,7530,7530,0
20240219,174500,174433930,7530,7530,7530,7530,0
20240219,174400,174433930,7530,7530,7530,7530,0
20240219,174300,174433930,7530,7530,7530,7530,0
20240219,174200,174433930,7530,7530,7530,7530,0
20240219,174100,174433930,7530,7530,7530,7530,0
20240219,174000,174433930,7530,7530,7530,7530,0
20240219,173900,174433930,7530,7530,7530,7530,0
20240219,173800,174433930,7530,7530,7530,7530,0
20240219,173700,174433930,7530,7530,7530,7530,0
20240219,173600,174433930,7530,7530,7530,7530,0
20240219,173500,174433930,7530,7530,7530,7530,0
20240219,173400,174433930,7530,7530,7530,7530,0
20240219,173300,174433930,7530,7530,7530,7530,0
20240219,173200,174433930,7530,7530,7530,7530,0
20240219,173100,174433930,7530,7530,7530,7530,0
20240219,173000,174433930,7530,7530,7530,7530,0
20240219,172900,174433930,7530,7530,7530,7530,0
20240219,172800,174433930,7530,7530,7530,7530,0
20240219,172700,174433930,7530,7530,7530,7530,0
20240219,172600,174433930,7530,7530,7530,7530,0
20240219,172500,174433930,7530,7530,7530,7530,0
20240219,172400,174433930,7530,7530,7530,7530,0
20240219,172300,174433930,7530,7530,7530,7530,0
20240219,172200,174433930,7530,7530,7530,7530,0
20240219,172100,174433930,7530,7530,7530,7530,0
20240219,172000,174433930,7530,7530,7530,7530,0
20240219,171900,174433930,7530,7530,7530,7530,0
20240219,171800,174433930,7530,7530,7530,7530,201
20240219,171700,174433930,7530,7530,7530,7530,0
20240219,171600,174433930,7530,7530,7530,7530,0
20240219,171500,174433930,7530,7530,7530,7530,0
20240219,171400,174433930,7530,7530,7530,7530,0
20240219,171300,174433930,7530,7530,7530,7530,0
20240219,171200,174433930,7530,7530,7530,7530,0
20240219,171100,174433930,7530,7530,7530,7530,0
20240219,171000,174433930,7530,7530,7530,7530,0
20240219,170900,174433930,7530,7530,7530,7530,0
20240219,170800,174433930,7530,7530,7530,7530,0
20240219,170700,174433930,7530,7530,7530,7530,0
20240219,170600,174433930,7530,7530,7530,7530,0
20240219,170500,174433930,7530,7530,7530,7530,0
20240219,170400,174433930,7530,7530,7530,7530,0
20240219,170300,174433930,7530,7530,7530,7530,0
20240219,170200,174433930,7530,7530,7530,7530,0
20240219,170100,174433930,7530,7530,7530,7530,0
20240219,170000,174433930,7530,7530,7530,7530,0
20240219,165900,174433930,7530,7530,7530,7530,0
20240219,165800,174433930,7530,7530,7530,7530,0
20240219,165700,174433930,7530,7530,7530,7530,0
20240219,165600,174433930,7530,7530,7530,7530,0
20240219,165500,174433930,7530,7530,7530,7530,0
20240219,165400,174433930,7530,7530,7530,7530,0
20240219,165300,174433930,7530,7530,7530,7530,0
20240219,165200,174433930,7530,7530,7530,7530,0
20240219,165100,174433930,7530,7530,7530,7530,0
20240219,165000,174433930,7530,7530,7530,7530,0
20240219,164900,174433930,7530,7530,7530,7530,0
20240219,164800,174433930,7530,7530,7530,7530,201
20240219,164700,174433930,7530,7530,7530,7530,0
20240219,164600,174433930,7530,7530,7530,7530,0
20240219,164500,174433930,7530,7530,7530,7530,0
20240219,164400,174433930,7530,7530,7530,7530,0
20240219,164300,174433930,7530,7530,7530,7530,0
20240219,164200,174433930,7530,7530,7530,7530,0
20240219,164100,174433930,7530,7530,7530,7530,0
20240219,164000,174433930,7530,7530,7530,7530,0
20240219,163900,174433930,7530,7530,7530,7530,0
20240219,163800,174433930,7530,7530,7530,7530,0
20240219,163700,174433930,7530,7530,7530,7530,0
20240219,163600,174433930,7530,7530,7530,7530,0
20240219,163500,174433930,7530,7530,7530,7530,0
20240219,163400,174433930,7530,7530,7530,7530,0
20240219,163300,174433930,7530,7530,7530,7530,0
20240219,163200,174433930,7530,7530,7530,7530,0
20240219,163100,174433930,7530,7530,7530,7530,0
20240219,163000,174433930,7530,7530,7530,7530,0
20240219,162900,174433930,7530,7530,7530,7530,0
20240219,162800,174433930,7530,7530,7530,7530,0
20240219,162700,174433930,7530,7530,7530,7530,0
20240219,162600,174433930,7530,7530,7530,7530,0
20240219,162500,174433930,7530,7530,7530,7530,0
20240219,162400,174433930,7530,7530,7530,7530,0
20240219,162300,174433930,7530,7530,7530,7530,0
20240219,162200,174433930,7530,7530,7530,7530,0
20240219,162100,174433930,7530,7530,7530,7530,0
20240219,162000,174433930,7530,7530,7530,7530,0
20240219,161900,174433930,7530,7530,7530,7530,0
20240219,161800,174433930,7530,7530,7530,7530,201
20240219,161700,174433930,7530,7530,7530,7530,0
20240219,161600,174433930,7530,7530,7530,7530,0
20240219,161500,174433930,7530,7530,7530,7530,0
20240219,161400,174433930,7530,7530,7530,7530,0
20240219,161300,174433930,7530,7530,7530,7530,0
20240219,161200,174433930,7530,7530,7530,7530,0
20240219,161100,174433930,7530,7530,7530,7530,0
20240219,161000,174433930,7530,7530,7530,7530,0
20240219,160900,174433930,7530,7530,7530,7530,0
20240219,160800,174433930,7530,7530,7530,7530,0
20240219,160700,174433930,7530,7530,7530,7530,0
20240219,160600,174433930,7530,7530,7530,7530,0
20240219,160500,174433930,7530,7530,7530,7530,0
20240219,160400,174433930,7530,7530,7530,7530,0
20240219,160300,174433930,7530,7530,7530,7530,0
20240219,160200,174433930,7530,7530,7530,7530,0
20240219,160100,174433930,7530,7530,7530,7530,0
20240219,160000,174433930,7530,7530,7530,7530,0
20240219,155900,174433930,7530,7530,7530,7530,0
20240219,155800,174433930,7530,7530,7530,7530,0
20240219,155700,174433930,7530,7530,7530,7530,0
20240219,155600,174433930,7530,7530,7530,7530,0
20240219,155500,174433930,7530,7530,7530,7530,0
20240219,155400,174433930,7530,7530,7530,7530,0
20240219,155300,174433930,7530,7530,7530,7530,0
20240219,155200,174433930,7530,7530,7530,7530,0
20240219,155100,174433930,7530,7530,7530,7530,0
20240219,155000,174433930,7530,7530,7530,7530,0
20240219,154900,174433930,7530,7530,7530,7530,0
20240219,154800,174433930,7530,7530,7530,7530,201
20240219,154700,174433930,7530,7530,7530,7530,0
20240219,154600,174433930,7530,7530,7530,7530,0
20240219,154500,174433930,7530,7530,7530,7530,0
20240219,154400,174433930,7530,7530,7530,7530,0
20240219,154300,174433930,7530,7530,7530,7530,0
20240219,154200,174433930,7530,7530,7530,7530,0
20240219,154100,174433930,7530,7530,7530,7530,0
20240219,154000,174433930,7530,7530,7530,7530,0
20240219,153900,174433930,7530,7530,7530,7530,0
20240219,153800,174433930,7530,7530,7530,7530,0
20240219,153700,174433930,7530,7530,7530,7530,0
20240219,153600,174433930,7530,7530,7530,7530,0
20240219,153500,174433930,7530,7530,7530,7530,0
20240219,153400,174433930,7530,7530,7530,7530,0
20240219,153300,174433930,7530,7530,7530,7530,0
20240219,153200,174433930,7530,7530,7530,7530,0
20240219,153100,174433930,7530,7530,7530,7530,0
20240219,153000,174433930,7530,7530,7530,7530,201
20240219,152900,172920400,7520,7520,7520,7520,0
20240219,152800,172920400,7520,7520,7520,7520,0
20240219,152700,172920400,7520,7520,7520,7520,0
20240219,152600,172920400,7520,7520,7520,7520,0
20240219,152500,172920400,7520,7520,7520,7520,0
20240219,152400,172920400,7520,7520,7520,7520,0
20240219,152300,172920400,7520,7520,7520,7520,0
20240219,152200,172920400,7520,7520,7520,7520,0
20240219,152100,172920400,7520,7520,7520,7520,0
20240219,152000,172920400,7520,7520,7520,7520,0
20240219,151900,172920400,7520,7520,7520,7520,500
20240219,151800,169160400,7460,7460,7460,7460,0
20240219,151700,169160400,7460,7460,7460,7460,0
20240219,151600,169160400,7460,7480,7480,7460,662
20240219,151500,164213170,7480,7480,7480,7480,464
20240219,151400,160742450,7500,7500,7500,7500,0
20240219,151300,160742450,7500,7500,7500,7500,0
20240219,151200,160742450,7500,7500,7500,7500,1
20240219,151100,160734950,7480,7480,7480,7480,0
20240219,151000,160734950,7480,7480,7480,7480,75
20240219,150900,160173950,7510,7510,7510,7510,50
20240219,150800,159798450,7510,7510,7510,7510,24
20240219,150700,159618210,7520,7520,7520,7520,8
20240219,150600,159558050,7520,7520,7520,7520,0
20240219,150500,159558050,7520,7520,7520,7520,0
20240219,150400,159558050,7520,7520,7520,7520,0
20240219,150300,159558050,7520,7520,7520,7520,0
20240219,150200,159558050,7520,7520,7520,7520,229
20240219,150100,157835970,7520,7520,7520,7520,71
20240219,150000,157302050,7520,7520,7520,7520,0
20240219,145900,157302050,7520,7520,7520,7520,55
20240219,145800,156888450,7510,7510,7510,7510,1
20240219,145700,156880940,7510,7510,7510,7510,31
20240219,145600,156648130,7510,7510,7510,7510,288
20240219,145500,154485250,7510,7510,7510,7510,0
20240219,145400,154485250,7510,7510,7510,7510,0
20240219,145300,154485250,7510,7510,7510,7510,1
20240219,145200,154477740,7500,7510,7510,7500,63
20240219,145100,154005140,7510,7500,7510,7500,263
20240219,145000,152030710,7500,7500,7500,7500,0
20240219,144900,152030710,7500,7500,7500,7500,0
20240219,144800,152030710,7500,7500,7500,7500,2
20240219,144700,152015710,7470,7470,7470,7470,0
20240219,144600,152015710,7470,7500,7500,7470,4
20240219,144500,151985800,7500,7500,7500,7500,0
20240219,144400,151985800,7500,7500,7500,7500,0
20240219,144300,151985800,7500,7500,7500,7500,0
20240219,144200,151985800,7500,7500,7500,7500,0
20240219,144100,151985800,7500,7500,7500,7500,0
20240219,144000,151985800,7500,7500,7500,7500,1
20240219,143900,151978300,7500,7500,7500,7500,0
20240219,143800,151978300,7500,7500,7500,7500,0
20240219,143700,151978300,7500,7500,7500,7500,0
20240219,143600,151978300,7500,7500,7500,7500,0
20240219,143500,151978300,7500,7500,7500,7500,0
20240219,143400,151978300,7500,7500,7500,7500,0
20240219,143300,151978300,7500,7500,7500,7500,1
20240219,143200,151970800,7470,7470,7470,7470,0
20240219,143100,151970800,7470,7470,7470,7470,13
20240219,143000,151873690,7480,7480,7480,7480,0
20240219,142900,151873690,7480,7480,7480,7480,0
20240219,142800,151873690,7480,7480,7480,7480,0
20240219,142700,151873690,7480,7480,7480,7480,62
20240219,142600,151409930,7490,7490,7490,7490,425
20240219,142500,148226680,7490,7490,7490,7490,0
20240219,142400,148226680,7490,7490,7490,7490,33
20240219,142300,147979510,7490,7490,7490,7490,0
20240219,142200,147979510,7490,7490,7490,7490,0
20240219,142100,147979510,7490,7480,7490,7480,12
20240219,142000,147889650,7490,7490,7490,7490,0
20240219,141900,147889650,7490,7490,7490,7490,0
20240219,141800,147889650,7490,7490,7490,7490,0
20240219,141700,147889650,7490,7490,7490,7490,1
20240219,141600,147882160,7450,7470,7470,7450,500
20240219,141500,144154300,7470,7470,7470,7470,0
20240219,141400,144154300,7470,7470,7470,7470,0
20240219,141300,144154300,7470,7490,7490,7470,568
20240219,141200,139907110,7500,7500,7500,7500,0
20240219,141100,139907110,7500,7500,7500,7500,0
20240219,141000,139907110,7500,7500,7500,7500,0
20240219,140900,139907110,7500,7500,7500,7500,0
20240219,140800,139907110,7500,7500,7500,7500,1
20240219,140700,139899610,7540,7540,7540,7540,0
20240219,140600,139899610,7540,7540,7540,7540,0
20240219,140500,139899610,7540,7540,7540,7540,0
20240219,140400,139899610,7540,7540,7540,7540,0
20240219,140300,139899610,7540,7540,7540,7540,0
20240219,140200,139899610,7540,7540,7540,7540,0
20240219,140100,139899610,7540,7540,7540,7540,0
20240219,140000,139899610,7540,7540,7540,7540,0
20240219,135900,139899610,7540,7540,7540,7540,0
20240219,135800,139899610,7540,7540,7540,7540,0
20240219,135700,139899610,7540,7540,7540,7540,0
20240219,135600,139899610,7540,7540,7540,7540,0
20240219,135500,139899610,7540,7540,7540,7540,0
20240219,135400,139899610,7540,7540,7540,7540,0
20240219,135300,139899610,7540,7540,7540,7540,0
20240219,135200,139899610,7540,7540,7540,7540,0
20240219,135100,139899610,7540,7540,7540,7540,0
20240219,135000,139899610,7540,7540,7540,7540,0
20240219,134900,139899610,7540,7540,7540,7540,0
20240219,134800,139899610,7540,7540,7540,7540,0
20240219,134700,139899610,7540,7540,7540,7540,13
20240219,134600,139801590,7480,7480,7480,7480,0
20240219,134500,139801590,7480,7480,7480,7480,0
20240219,134400,139801590,7480,7480,7480,7480,0
20240219,134300,139801590,7480,7480,7480,7480,13
20240219,134200,139704350,7470,7500,7500,7470,400
20240219,134100,136710270,7500,7500,7500,7500,0
20240219,134000,136710270,7500,7500,7500,7500,0
20240219,133900,136710270,7500,7510,7510,7500,100
20240219,133800,135960060,7510,7510,7510,7510,0
20240219,133700,135960060,7510,7510,7510,7510,0
20240219,133600,135960060,7510,7510,7510,7510,0
20240219,133500,135960060,7510,7510,7510,7510,0
20240219,133400,135960060,7510,7510,7510,7510,268
20240219,133300,133947380,7530,7530,7530,7530,1
20240219,133200,133939850,7520,7520,7520,7520,0
20240219,133100,133939850,7520,7520,7520,7520,0
20240219,133000,133939850,7520,7520,7520,7520,0
20240219,132900,133939850,7520,7520,7520,7520,0
20240219,132800,133939850,7520,7520,7520,7520,0
20240219,132700,133939850,7520,7520,7520,7520,0
20240219,132600,133939850,7520,7520,7520,7520,0
20240219,132500,133939850,7520,7520,7520,7520,0
20240219,132400,133939850,7520,7520,7520,7520,0
20240219,132300,133939850,7520,7520,7520,7520,0
20240219,132200,133939850,7520,7520,7520,7520,0
20240219,132100,133939850,7520,7520,7520,7520,202
20240219,132000,132420810,7540,7540,7540,7540,0
20240219,131900,132420810,7540,7540,7540,7540,0
20240219,131800,132420810,7540,7540,7540,7540,0
20240219,131700,132420810,7540,7540,7540,7540,0
20240219,131600,132420810,7540,7540,7540,7540,0
20240219,131500,132420810,7540,7540,7540,7540,0
20240219,131400,132420810,7540,7540,7540,7540,0
20240219,131300,132420810,7540,7540,7540,7540,0
20240219,131200,132420810,7540,7540,7540,7540,0
20240219,131100,132420810,7540,7540,7540,7540,0
20240219,131000,132420810,7540,7540,7540,7540,0
20240219,130900,132420810,7540,7540,7540,7540,0
20240219,130800,132420810,7540,7540,7540,7540,0
20240219,130700,132420810,7540,7540,7540,7540,0
20240219,130600,132420810,7540,7550,7550,7540,13
20240219,130500,132322780,7570,7570,7570,7570,0
20240219,130400,132322780,7570,7570,7570,7570,0
20240219,130300,132322780,7570,7570,7570,7570,0
20240219,130200,132322780,7570,7570,7570,7570,0
20240219,130100,132322780,7570,7570,7570,7570,0
20240219,130000,132322780,7570,7570,7570,7570,0
20240219,125900,132322780,7570,7570,7570,7570,0
20240219,125800,132322780,7570,7570,7570,7570,0
20240219,125700,132322780,7570,7570,7570,7570,0
20240219,125600,132322780,7570,7570,7570,7570,0
20240219,125500,132322780,7570,7570,7570,7570,0
20240219,125400,132322780,7570,7570,7570,7570,0
20240219,125300,132322780,7570,7570,7570,7570,0
20240219,125200,132322780,7570,7570,7570,7550,65
20240219,125100,131831960,7580,7580,7580,7580,175
20240219,125000,130505460,7580,7580,7580,7580,0
20240219,124900,130505460,7580,7570,7580,7570,20
20240219,124800,130354050,7570,7570,7570,7570,100
20240219,124700,129597050,7570,7570,7570,7570,0
20240219,124600,129597050,7570,7570,7570,7570,200
20240219,124500,128083050,7570,7560,7570,7560,6
20240219,124400,128037670,7560,7560,7560,7560,0
20240219,124300,128037670,7560,7560,7560,7560,91
20240219,124200,127349710,7550,7550,7550,7550,2
20240219,124100,127334610,7560,7560,7560,7560,0
20240219,124000,127334610,7560,7560,7560,7560,0
20240219,123900,127334610,7560,7550,7560,7550,104
20240219,123800,126549390,7560,7550,7560,7550,103
20240219,123700,125771720,7550,7550,7550,7550,1
20240219,123600,125764170,7560,7550,7560,7550,103
20240219,123500,124986500,7550,7550,7560,7550,10
20240219,123400,124910970,7560,7550,7560,7550,101
20240219,123300,124148410,7560,7560,7560,7560,0
20240219,123200,124148410,7560,7560,7560,7560,0
20240219,123100,124148410,7560,7550,7560,7550,13
20240219,123000,124050250,7560,7550,7560,7550,25
20240219,122900,123861490,7550,7550,7550,7550,112
20240219,122800,123015890,7550,7540,7550,7530,171
20240219,122700,121726950,7540,7540,7540,7530,45
20240219,122600,121388050,7540,7530,7540,7530,33
20240219,122500,121139250,7540,7530,7540,7530,6
20240219,122400,121094060,7530,7520,7530,7520,28
20240219,122300,120883240,7530,7530,7530,7530,1
20240219,122200,120875710,7520,7520,7530,7520,42
20240219,122100,120559850,7520,7520,7520,7520,5
20240219,122000,120522250,7520,7520,7520,7520,2
20240219,121900,120507210,7520,7520,7520,7520,2
20240219,121800,120492170,7520,7520,7520,7520,1
20240219,121700,120484650,7530,7530,7530,7530,1
20240219,121600,120477120,7520,7520,7520,7520,0
20240219,121500,120477120,7520,7520,7520,7520,142
20240219,121400,119409280,7520,7520,7520,7520,0
20240219,121300,119409280,7520,7510,7520,7510,2
20240219,121200,119394250,7510,7510,7510,7510,3
20240219,121100,119371720,7510,7500,7510,7500,200
20240219,121000,117871590,7500,7500,7500,7500,3
20240219,120900,117849090,7500,7500,7500,7500,10
20240219,120800,117774090,7510,7510,7510,7510,0
20240219,120700,117774090,7510,7510,7510,7510,0
20240219,120600,117774090,7510,7510,7510,7510,0
20240219,120500,117774090,7510,7510,7510,7510,0
20240219,120400,117774090,7510,7510,7510,7510,0
20240219,120300,117774090,7510,7510,7510,7510,0
20240219,120200,117774090,7510,7510,7510,7510,1
20240219,120100,117766580,7510,7510,7510,7510,0
20240219,120000,117766580,7510,7510,7510,7510,3
20240219,115900,117744050,7520,7520,7520,7520,0
20240219,115800,117744050,7520,7520,7520,7520,0
20240219,115700,117744050,7520,7490,7520,7490,331
20240219,115600,115259450,7500,7500,7500,7500,0
20240219,115500,115259450,7500,7500,7500,7500,16
20240219,115400,115139450,7490,7490,7490,7490,1
20240219,115300,115131960,7500,7500,7500,7500,0
20240219,115200,115131960,7500,7500,7500,7500,0
20240219,115100,115131960,7500,7500,7500,7500,0
20240219,115000,115131960,7500,7500,7500,7500,0
20240219,114900,115131960,7500,7500,7500,7500,0
20240219,114800,115131960,7500,7500,7500,7500,69
20240219,114700,114614460,7500,7500,7500,7500,0
20240219,114600,114614460,7500,7500,7500,7500,10
20240219,114500,114539460,7500,7500,7500,7500,138
20240219,114400,113504460,7460,7460,7460,7460,0
20240219,114300,113504460,7460,7460,7460,7460,0
20240219,114200,113504460,7460,7460,7460,7460,0
20240219,114100,113504460,7460,7460,7460,7460,0
20240219,114000,113504460,7460,7460,7460,7460,0
20240219,113900,113504460,7460,7460,7460,7460,0
20240219,113800,113504460,7460,7460,7460,7460,0
20240219,113700,113504460,7460,7460,7460,7460,0
20240219,113600,113504460,7460,7460,7460,7460,0
20240219,113500,113504460,7460,7460,7460,7460,5
20240219,113400,113467160,7460,7460,7460,7460,0
20240219,113300,113467160,7460,7460,7460,7460,0
20240219,113200,113467160,7460,7460,7460,7460,0
20240219,113100,113467160,7460,7460,7460,7460,0
20240219,113000,113467160,7460,7460,7460,7460,0
20240219,112900,113467160,7460,7460,7460,7460,196
20240219,112800,112005000,7500,7500,7500,7500,0
20240219,112700,112005000,7500,7500,7500,7500,0
20240219,112600,112005000,7500,7500,7500,7500,0
20240219,112500,112005000,7500,7500,7500,7500,0
20240219,112400,112005000,7500,7500,7500,7500,1
20240219,112300,111997500,7500,7500,7500,7500,0
20240219,112200,111997500,7500,7500,7500,7500,0
20240219,112100,111997500,7500,7500,7500,7500,0
20240219,112000,111997500,7500,7500,7500,7500,1
20240219,111900,111990000,7460,7460,7460,7460,0
20240219,111800,111990000,7460,7460,7460,7460,0
20240219,111700,111990000,7460,7460,7460,7460,0
20240219,111600,111990000,7460,7460,7460,7460,0
20240219,111500,111990000,7460,7460,7460,7460,0
20240219,111400,111990000,7460,7460,7460,7460,0
20240219,111300,111990000,7460,7480,7480,7460,25
20240219,111200,111803220,7470,7470,7470,7470,0
20240219,111100,111803220,7470,7470,7470,7470,0
20240219,111000,111803220,7470,7470,7470,7470,0
20240219,110900,111803220,7470,7470,7470,7470,0
20240219,110800,111803220,7470,7470,7470,7470,0
20240219,110700,111803220,7470,7470,7470,7470,0
20240219,110600,111803220,7470,7470,7470,7470,0
20240219,110500,111803220,7470,7470,7470,7470,0
20240219,110400,111803220,7470,7470,7470,7470,0
20240219,110300,111803220,7470,7470,7470,7470,0
20240219,110200,111803220,7470,7470,7470,7470,0
20240219,110100,111803220,7470,7470,7470,7470,0
20240219,110000,111803220,7470,7470,7470,7470,304
20240219,105900,109532340,7470,7470,7470,7470,0
20240219,105800,109532340,7470,7510,7510,7470,115
20240219,105700,108671490,7520,7520,7520,7520,0
20240219,105600,108671490,7520,7520,7520,7520,0
20240219,105500,108671490,7520,7520,7520,7520,0
20240219,105400,108671490,7520,7520,7520,7520,0
20240219,105300,108671490,7520,7520,7520,7520,0
20240219,105200,108671490,7520,7520,7520,7520,0
20240219,105100,108671490,7520,7520,7520,7520,0
20240219,105000,108671490,7520,7520,7520,7520,0
20240219,104900,108671490,7520,7520,7520,7520,0
20240219,104800,108671490,7520,7520,7520,7520,3
20240219,104700,108648930,7520,7520,7520,7520,0
20240219,104600,108648930,7520,7520,7520,7520,0
20240219,104500,108648930,7520,7520,7520,7520,0
20240219,104400,108648930,7520,7520,7520,7520,0
20240219,104300,108648930,7520,7520,7520,7520,0
20240219,104200,108648930,7520,7520,7520,7520,0
20240219,104100,108648930,7520,7520,7520,7520,0
20240219,104000,108648930,7520,7520,7520,7520,1
20240219,103900,108641410,7430,7430,7430,7430,0
20240219,103800,108641410,7430,7430,7430,7430,0
20240219,103700,108641410,7430,7430,7430,7430,0
20240219,103600,108641410,7430,7430,7430,7430,0
20240219,103500,108641410,7430,7500,7500,7430,2280
20240219,103400,91648140,7510,7510,7510,7510,192
20240219,103300,90206220,7510,7510,7510,7510,0
20240219,103200,90206220,7510,7510,7510,7510,0
20240219,103100,90206220,7510,7510,7510,7510,0
20240219,103000,90206220,7510,7510,7510,7510,0
20240219,102900,90206220,7510,7510,7510,7510,8
20240219,102800,90146140,7510,7510,7510,7510,0
20240219,102700,90146140,7510,7510,7510,7510,0
20240219,102600,90146140,7510,7510,7510,7510,10
20240219,102500,90071040,7510,7530,7530,7510,561
20240219,102400,85857190,7530,7530,7530,7530,200
20240219,102300,84351190,7570,7570,7570,7570,0
20240219,102200,84351190,7570,7570,7570,7570,0
20240219,102100,84351190,7570,7570,7570,7570,0
20240219,102000,84351190,7570,7570,7570,7570,0
20240219,101900,84351190,7570,7570,7570,7570,0
20240219,101800,84351190,7570,7570,7570,7570,0
20240219,101700,84351190,7570,7570,7570,7570,0
20240219,101600,84351190,7570,7570,7570,7570,0
20240219,101500,84351190,7570,7570,7570,7570,1
20240219,101400,84343620,7580,7580,7580,7580,0
20240219,101300,84343620,7580,7560,7580,7530,354
20240219,101200,81671760,7560,7560,7560,7560,269
20240219,101100,79638120,7560,7560,7560,7560,0
20240219,101000,79638120,7560,7560,7560,7560,4
20240219,100900,79607880,7560,7560,7560,7560,3
20240219,100800,79585200,7560,7560,7560,7560,104
20240219,100700,78798960,7560,7560,7560,7560,0
20240219,100600,78798960,7560,7560,7560,7560,8
20240219,100500,78738480,7600,7600,7600,7600,0
20240219,100400,78738480,7600,7600,7600,7600,0
20240219,100300,78738480,7600,7600,7600,7600,0
20240219,100200,78738480,7600,7600,7600,7600,0
20240219,100100,78738480,7600,7600,7600,7600,0
20240219,100000,78738480,7600,7600,7600,7600,0
20240219,095900,78738480,7600,7600,7600,7600,0
20240219,095800,78738480,7600,7600,7600,7600,0
20240219,095700,78738480,7600,7600,7600,7600,8
20240219,095600,78677680,7600,7600,7600,7600,187
20240219,095500,77256480,7610,7610,7610,7610,0
20240219,095400,77256480,7610,7610,7610,7610,0
20240219,095300,77256480,7610,7610,7610,7610,105
20240219,095200,76457430,7600,7600,7600,7600,110
20240219,095100,75621430,7580,7580,7580,7580,0
20240219,095000,75621430,7580,7580,7600,7580,963
20240219,094900,68308530,7580,7550,7580,7550,848
20240219,094800,61888870,7550,7550,7550,7550,0
20240219,094700,61888870,7550,7550,7550,7550,66
20240219,094600,61390570,7560,7560,7560,7560,0
20240219,094500,61390570,7560,7560,7560,7560,0
20240219,094400,61390570,7560,7540,7560,7540,305
20240219,094300,59089710,7540,7520,7540,7520,289
20240219,094200,56912870,7510,7500,7510,7500,421
20240219,094100,53752170,7500,7500,7500,7500,0
20240219,094000,53752170,7500,7500,7500,7500,500
20240219,093900,50002170,7490,7470,7500,7470,543
20240219,093800,45930820,7470,7460,7470,7460,112
20240219,093700,45094380,7540,7540,7540,7540,0
20240219,093600,45094380,7540,7540,7540,7540,2
20240219,093500,45079300,7540,7530,7540,7530,2
20240219,093400,45064230,7540,7540,7540,7540,0
20240219,093300,45064230,7540,7540,7540,7540,0
20240219,093200,45064230,7540,7540,7540,7540,0
20240219,093100,45064230,7540,7540,7540,7540,0
20240219,093000,45064230,7540,7540,7540,7540,0
20240219,092900,45064230,7540,7540,7540,7540,2
20240219,092800,45049150,7450,7450,7450,7450,0
20240219,092700,45049150,7450,7450,7450,7450,0
20240219,092600,45049150,7450,7450,7450,7450,0
20240219,092500,45049150,7450,7580,7580,7450,101
20240219,092400,44295910,7580,7510,7580,7510,2013
20240219,092300,29096950,7500,7450,7500,7450,3161
20240219,092200,5432930,7450,7450,7450,7450,50
20240219,092100,5060430,7450,7450,7450,7450,0
20240219,092000,5060430,7450,7450,7450,7450,3
20240219,091900,5038080,7460,7440,7460,7440,52
20240219,091800,4650670,7450,7450,7450,7450,33
20240219,091700,4404820,7450,7450,7450,7450,0
20240219,091600,4404820,7450,7450,7450,7450,2
20240219,091500,4389920,7460,7450,7460,7450,5
20240219,091400,4352640,7460,7460,7460,7460,0
20240219,091300,4352640,7460,7460,7460,7460,0
20240219,091200,4352640,7460,7450,7460,7450,52
20240219,091100,3965220,7450,7450,7450,7450,4
20240219,091000,3935420,7480,7480,7480,7480,0
20240219,090900,3935420,7480,7470,7480,7470,16
20240219,090800,3815770,7480,7470,7480,7470,295
20240219,090700,1610150,7470,7470,7470,7470,2
20240219,090600,1595210,7480,7480,7480,7480,0
20240219,090500,1595210,7480,7480,7480,7480,50
20240219,090400,1221210,7480,7480,7480,7480,27
20240219,090300,1019250,7490,7490,7490,7490,0
20240219,090200,1019250,7490,7490,7490,7490,2
20240219,090100,1004270,7490,7470,7490,7470,28
20240219,090000,794990,7470,7360,7470,7360,108