stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203300,6363114270,6770,6770,6770,6770,5675
20240219,203200,6363114270,6770,6770,6770,6770,0
20240219,203100,6363114270,6770,6770,6770,6770,0
20240219,203000,6363114270,6770,6770,6770,6770,0
20240219,202900,6363114270,6770,6770,6770,6770,0
20240219,202800,6363114270,6770,6770,6770,6770,0
20240219,202700,6363114270,6770,6770,6770,6770,0
20240219,202600,6363114270,6770,6770,6770,6770,0
20240219,202500,6363114270,6770,6770,6770,6770,0
20240219,202400,6363114270,6770,6770,6770,6770,0
20240219,202300,6363114270,6770,6770,6770,6770,0
20240219,202200,6363114270,6770,6770,6770,6770,0
20240219,202100,6363114270,6770,6770,6770,6770,0
20240219,202000,6363114270,6770,6770,6770,6770,0
20240219,201900,6363114270,6770,6770,6770,6770,0
20240219,201800,6363114270,6770,6770,6770,6770,0
20240219,201700,6363114270,6770,6770,6770,6770,0
20240219,201600,6363114270,6770,6770,6770,6770,0
20240219,201500,6363114270,6770,6770,6770,6770,0
20240219,201400,6363114270,6770,6770,6770,6770,0
20240219,201300,6363114270,6770,6770,6770,6770,0
20240219,201200,6363114270,6770,6770,6770,6770,0
20240219,201100,6363114270,6770,6770,6770,6770,0
20240219,201000,6363114270,6770,6770,6770,6770,0
20240219,200900,6363114270,6770,6770,6770,6770,0
20240219,200800,6363114270,6770,6770,6770,6770,0
20240219,200700,6363114270,6770,6770,6770,6770,0
20240219,200600,6363114270,6770,6770,6770,6770,0
20240219,200500,6363114270,6770,6770,6770,6770,0
20240219,200400,6363114270,6770,6770,6770,6770,0
20240219,200300,6363114270,6770,6770,6770,6770,5675
20240219,200200,6363114270,6770,6770,6770,6770,0
20240219,200100,6363114270,6770,6770,6770,6770,0
20240219,200000,6363114270,6770,6770,6770,6770,0
20240219,195900,6363114270,6770,6770,6770,6770,0
20240219,195800,6363114270,6770,6770,6770,6770,0
20240219,195700,6363114270,6770,6770,6770,6770,0
20240219,195600,6363114270,6770,6770,6770,6770,0
20240219,195500,6363114270,6770,6770,6770,6770,0
20240219,195400,6363114270,6770,6770,6770,6770,0
20240219,195300,6363114270,6770,6770,6770,6770,0
20240219,195200,6363114270,6770,6770,6770,6770,0
20240219,195100,6363114270,6770,6770,6770,6770,0
20240219,195000,6363114270,6770,6770,6770,6770,0
20240219,194900,6363114270,6770,6770,6770,6770,0
20240219,194800,6363114270,6770,6770,6770,6770,0
20240219,194700,6363114270,6770,6770,6770,6770,0
20240219,194600,6363114270,6770,6770,6770,6770,0
20240219,194500,6363114270,6770,6770,6770,6770,0
20240219,194400,6363114270,6770,6770,6770,6770,0
20240219,194300,6363114270,6770,6770,6770,6770,0
20240219,194200,6363114270,6770,6770,6770,6770,0
20240219,194100,6363114270,6770,6770,6770,6770,0
20240219,194000,6363114270,6770,6770,6770,6770,0
20240219,193900,6363114270,6770,6770,6770,6770,0
20240219,193800,6363114270,6770,6770,6770,6770,0
20240219,193700,6363114270,6770,6770,6770,6770,0
20240219,193600,6363114270,6770,6770,6770,6770,0
20240219,193500,6363114270,6770,6770,6770,6770,0
20240219,193400,6363114270,6770,6770,6770,6770,0
20240219,193300,6363114270,6770,6770,6770,6770,5675
20240219,193200,6363114270,6770,6770,6770,6770,0
20240219,193100,6363114270,6770,6770,6770,6770,0
20240219,193000,6363114270,6770,6770,6770,6770,0
20240219,192900,6363114270,6770,6770,6770,6770,0
20240219,192800,6363114270,6770,6770,6770,6770,0
20240219,192700,6363114270,6770,6770,6770,6770,0
20240219,192600,6363114270,6770,6770,6770,6770,0
20240219,192500,6363114270,6770,6770,6770,6770,0
20240219,192400,6363114270,6770,6770,6770,6770,0
20240219,192300,6363114270,6770,6770,6770,6770,0
20240219,192200,6363114270,6770,6770,6770,6770,0
20240219,192100,6363114270,6770,6770,6770,6770,0
20240219,192000,6363114270,6770,6770,6770,6770,0
20240219,191900,6363114270,6770,6770,6770,6770,0
20240219,191800,6363114270,6770,6770,6770,6770,0
20240219,191700,6363114270,6770,6770,6770,6770,0
20240219,191600,6363114270,6770,6770,6770,6770,0
20240219,191500,6363114270,6770,6770,6770,6770,0
20240219,191400,6363114270,6770,6770,6770,6770,0
20240219,191300,6363114270,6770,6770,6770,6770,0
20240219,191200,6363114270,6770,6770,6770,6770,0
20240219,191100,6363114270,6770,6770,6770,6770,0
20240219,191000,6363114270,6770,6770,6770,6770,0
20240219,190900,6363114270,6770,6770,6770,6770,0
20240219,190800,6363114270,6770,6770,6770,6770,0
20240219,190700,6363114270,6770,6770,6770,6770,0
20240219,190600,6363114270,6770,6770,6770,6770,0
20240219,190500,6363114270,6770,6770,6770,6770,0
20240219,190400,6363114270,6770,6770,6770,6770,0
20240219,190300,6363114270,6770,6770,6770,6770,5675
20240219,190200,6363114270,6770,6770,6770,6770,0
20240219,190100,6363114270,6770,6770,6770,6770,0
20240219,190000,6363114270,6770,6770,6770,6770,0
20240219,185900,6363114270,6770,6770,6770,6770,0
20240219,185800,6363114270,6770,6770,6770,6770,0
20240219,185700,6363114270,6770,6770,6770,6770,0
20240219,185600,6363114270,6770,6770,6770,6770,0
20240219,185500,6363114270,6770,6770,6770,6770,0
20240219,185400,6363114270,6770,6770,6770,6770,0
20240219,185300,6363114270,6770,6770,6770,6770,0
20240219,185200,6363114270,6770,6770,6770,6770,0
20240219,185100,6363114270,6770,6770,6770,6770,0
20240219,185000,6363114270,6770,6770,6770,6770,0
20240219,184900,6363114270,6770,6770,6770,6770,0
20240219,184800,6363114270,6770,6770,6770,6770,0
20240219,184700,6363114270,6770,6770,6770,6770,0
20240219,184600,6363114270,6770,6770,6770,6770,0
20240219,184500,6363114270,6770,6770,6770,6770,0
20240219,184400,6363114270,6770,6770,6770,6770,0
20240219,184300,6363114270,6770,6770,6770,6770,0
20240219,184200,6363114270,6770,6770,6770,6770,0
20240219,184100,6363114270,6770,6770,6770,6770,0
20240219,184000,6363114270,6770,6770,6770,6770,0
20240219,183900,6363114270,6770,6770,6770,6770,0
20240219,183800,6363114270,6770,6770,6770,6770,0
20240219,183700,6363114270,6770,6770,6770,6770,0
20240219,183600,6363114270,6770,6770,6770,6770,0
20240219,183500,6363114270,6770,6770,6770,6770,0
20240219,183400,6363114270,6770,6770,6770,6770,0
20240219,183300,6363114270,6770,6770,6770,6770,5675
20240219,183200,6363114270,6770,6770,6770,6770,0
20240219,183100,6363114270,6770,6770,6770,6770,0
20240219,183000,6363114270,6770,6770,6770,6770,0
20240219,182900,6363114270,6770,6770,6770,6770,0
20240219,182800,6363114270,6770,6770,6770,6770,0
20240219,182700,6363114270,6770,6770,6770,6770,0
20240219,182600,6363114270,6770,6770,6770,6770,0
20240219,182500,6363114270,6770,6770,6770,6770,0
20240219,182400,6363114270,6770,6770,6770,6770,0
20240219,182300,6363114270,6770,6770,6770,6770,0
20240219,182200,6363114270,6770,6770,6770,6770,0
20240219,182100,6363114270,6770,6770,6770,6770,0
20240219,182000,6363114270,6770,6770,6770,6770,0
20240219,181900,6363114270,6770,6770,6770,6770,0
20240219,181800,6363114270,6770,6770,6770,6770,0
20240219,181700,6363114270,6770,6770,6770,6770,0
20240219,181600,6363114270,6770,6770,6770,6770,0
20240219,181500,6363114270,6770,6770,6770,6770,0
20240219,181400,6363114270,6770,6770,6770,6770,0
20240219,181300,6363114270,6770,6770,6770,6770,0
20240219,181200,6363114270,6770,6770,6770,6770,0
20240219,181100,6363114270,6770,6770,6770,6770,0
20240219,181000,6363114270,6770,6770,6770,6770,0
20240219,180900,6363114270,6770,6770,6770,6770,0
20240219,180800,6363114270,6770,6770,6770,6770,0
20240219,180700,6363114270,6770,6770,6770,6770,0
20240219,180600,6363114270,6770,6770,6770,6770,0
20240219,180500,6363114270,6770,6770,6770,6770,0
20240219,180400,6363114270,6770,6770,6770,6770,0
20240219,180300,6363114270,6770,6770,6770,6770,5675
20240219,180200,6363114270,6770,6770,6770,6770,0
20240219,180100,6363114270,6770,6770,6770,6770,0
20240219,180000,6363114270,6770,6770,6770,6770,0
20240219,175900,6363114270,6770,6770,6770,6770,0
20240219,175800,6363114270,6770,6770,6770,6770,0
20240219,175700,6363114270,6770,6770,6770,6770,0
20240219,175600,6363114270,6770,6770,6770,6770,0
20240219,175500,6363114270,6770,6770,6770,6770,0
20240219,175400,6363114270,6770,6770,6770,6770,0
20240219,175300,6363114270,6770,6770,6770,6770,0
20240219,175200,6363114270,6770,6770,6770,6770,0
20240219,175100,6363114270,6770,6770,6770,6770,0
20240219,175000,6363114270,6770,6770,6770,6770,0
20240219,174900,6363114270,6770,6770,6770,6770,0
20240219,174800,6363114270,6770,6770,6770,6770,0
20240219,174700,6363114270,6770,6770,6770,6770,0
20240219,174600,6363114270,6770,6770,6770,6770,0
20240219,174500,6363114270,6770,6770,6770,6770,0
20240219,174400,6363114270,6770,6770,6770,6770,0
20240219,174300,6363114270,6770,6770,6770,6770,0
20240219,174200,6363114270,6770,6770,6770,6770,0
20240219,174100,6363114270,6770,6770,6770,6770,0
20240219,174000,6363114270,6770,6770,6770,6770,0
20240219,173900,6363114270,6770,6770,6770,6770,0
20240219,173800,6363114270,6770,6770,6770,6770,0
20240219,173700,6363114270,6770,6770,6770,6770,0
20240219,173600,6363114270,6770,6770,6770,6770,0
20240219,173500,6363114270,6770,6770,6770,6770,0
20240219,173400,6363114270,6770,6770,6770,6770,0
20240219,173300,6363114270,6770,6770,6770,6770,5675
20240219,173200,6363114270,6770,6770,6770,6770,0
20240219,173100,6363114270,6770,6770,6770,6770,0
20240219,173000,6363114270,6770,6770,6770,6770,0
20240219,172900,6363114270,6770,6770,6770,6770,0
20240219,172800,6363114270,6770,6770,6770,6770,0
20240219,172700,6363114270,6770,6770,6770,6770,0
20240219,172600,6363114270,6770,6770,6770,6770,0
20240219,172500,6363114270,6770,6770,6770,6770,0
20240219,172400,6363114270,6770,6770,6770,6770,0
20240219,172300,6363114270,6770,6770,6770,6770,0
20240219,172200,6363114270,6770,6770,6770,6770,0
20240219,172100,6363114270,6770,6770,6770,6770,0
20240219,172000,6363114270,6770,6770,6770,6770,0
20240219,171900,6363114270,6770,6770,6770,6770,0
20240219,171800,6363114270,6770,6770,6770,6770,0
20240219,171700,6363114270,6770,6770,6770,6770,0
20240219,171600,6363114270,6770,6770,6770,6770,0
20240219,171500,6363114270,6770,6770,6770,6770,0
20240219,171400,6363114270,6770,6770,6770,6770,0
20240219,171300,6363114270,6770,6770,6770,6770,0
20240219,171200,6363114270,6770,6770,6770,6770,0
20240219,171100,6363114270,6770,6770,6770,6770,0
20240219,171000,6363114270,6770,6770,6770,6770,0
20240219,170900,6363114270,6770,6770,6770,6770,0
20240219,170800,6363114270,6770,6770,6770,6770,0
20240219,170700,6363114270,6770,6770,6770,6770,0
20240219,170600,6363114270,6770,6770,6770,6770,0
20240219,170500,6363114270,6770,6770,6770,6770,0
20240219,170400,6363114270,6770,6770,6770,6770,0
20240219,170300,6363114270,6770,6770,6770,6770,5675
20240219,170200,6363114270,6770,6770,6770,6770,0
20240219,170100,6363114270,6770,6770,6770,6770,0
20240219,170000,6363114270,6770,6770,6770,6770,0
20240219,165900,6363114270,6770,6770,6770,6770,0
20240219,165800,6363114270,6770,6770,6770,6770,0
20240219,165700,6363114270,6770,6770,6770,6770,0
20240219,165600,6363114270,6770,6770,6770,6770,0
20240219,165500,6363114270,6770,6770,6770,6770,0
20240219,165400,6363114270,6770,6770,6770,6770,0
20240219,165300,6363114270,6770,6770,6770,6770,0
20240219,165200,6363114270,6770,6770,6770,6770,0
20240219,165100,6363114270,6770,6770,6770,6770,0
20240219,165000,6363114270,6770,6770,6770,6770,0
20240219,164900,6363114270,6770,6770,6770,6770,0
20240219,164800,6363114270,6770,6770,6770,6770,0
20240219,164700,6363114270,6770,6770,6770,6770,0
20240219,164600,6363114270,6770,6770,6770,6770,0
20240219,164500,6363114270,6770,6770,6770,6770,0
20240219,164400,6363114270,6770,6770,6770,6770,0
20240219,164300,6363114270,6770,6770,6770,6770,0
20240219,164200,6363114270,6770,6770,6770,6770,0
20240219,164100,6363114270,6770,6770,6770,6770,0
20240219,164000,6363114270,6770,6770,6770,6770,0
20240219,163900,6363114270,6770,6770,6770,6770,0
20240219,163800,6363114270,6770,6770,6770,6770,0
20240219,163700,6363114270,6770,6770,6770,6770,0
20240219,163600,6363114270,6770,6770,6770,6770,0
20240219,163500,6363114270,6770,6770,6770,6770,0
20240219,163400,6363114270,6770,6770,6770,6770,0
20240219,163300,6363114270,6770,6770,6770,6770,5675
20240219,163200,6363114270,6770,6770,6770,6770,0
20240219,163100,6363114270,6770,6770,6770,6770,0
20240219,163000,6363114270,6770,6770,6770,6770,0
20240219,162900,6363114270,6770,6770,6770,6770,0
20240219,162800,6363114270,6770,6770,6770,6770,0
20240219,162700,6363114270,6770,6770,6770,6770,0
20240219,162600,6363114270,6770,6770,6770,6770,0
20240219,162500,6363114270,6770,6770,6770,6770,0
20240219,162400,6363114270,6770,6770,6770,6770,0
20240219,162300,6363114270,6770,6770,6770,6770,0
20240219,162200,6363114270,6770,6770,6770,6770,0
20240219,162100,6363114270,6770,6770,6770,6770,0
20240219,162000,6363114270,6770,6770,6770,6770,0
20240219,161900,6363114270,6770,6770,6770,6770,0
20240219,161800,6363114270,6770,6770,6770,6770,0
20240219,161700,6363114270,6770,6770,6770,6770,0
20240219,161600,6363114270,6770,6770,6770,6770,0
20240219,161500,6363114270,6770,6770,6770,6770,0
20240219,161400,6363114270,6770,6770,6770,6770,0
20240219,161300,6363114270,6770,6770,6770,6770,0
20240219,161200,6363114270,6770,6770,6770,6770,0
20240219,161100,6363114270,6770,6770,6770,6770,0
20240219,161000,6363114270,6770,6770,6770,6770,0
20240219,160900,6363114270,6770,6770,6770,6770,0
20240219,160800,6363114270,6770,6770,6770,6770,0
20240219,160700,6363114270,6770,6770,6770,6770,0
20240219,160600,6363114270,6770,6770,6770,6770,0
20240219,160500,6363114270,6770,6770,6770,6770,0
20240219,160400,6363114270,6770,6770,6770,6770,0
20240219,160300,6363114270,6770,6770,6770,6770,5675
20240219,160200,6363114270,6770,6770,6770,6770,0
20240219,160100,6363114270,6770,6770,6770,6770,0
20240219,160000,6363114270,6770,6770,6770,6770,0
20240219,155900,6363114270,6770,6770,6770,6770,0
20240219,155800,6363114270,6770,6770,6770,6770,0
20240219,155700,6363114270,6770,6770,6770,6770,0
20240219,155600,6363114270,6770,6770,6770,6770,0
20240219,155500,6363114270,6770,6770,6770,6770,0
20240219,155400,6363114270,6770,6770,6770,6770,0
20240219,155300,6363114270,6770,6770,6770,6770,0
20240219,155200,6363114270,6770,6770,6770,6770,0
20240219,155100,6363114270,6770,6770,6770,6770,0
20240219,155000,6363114270,6770,6770,6770,6770,0
20240219,154900,6363114270,6770,6770,6770,6770,0
20240219,154800,6363114270,6770,6770,6770,6770,0
20240219,154700,6363114270,6770,6770,6770,6770,0
20240219,154600,6363114270,6770,6770,6770,6770,0
20240219,154500,6363114270,6770,6770,6770,6770,0
20240219,154400,6363114270,6770,6770,6770,6770,0
20240219,154300,6363114270,6770,6770,6770,6770,0
20240219,154200,6363114270,6770,6770,6770,6770,0
20240219,154100,6363114270,6770,6770,6770,6770,0
20240219,154000,6363114270,6770,6770,6770,6770,0
20240219,153900,6363114270,6770,6770,6770,6770,0
20240219,153800,6363114270,6770,6770,6770,6770,0
20240219,153700,6363114270,6770,6770,6770,6770,0
20240219,153600,6363114270,6770,6770,6770,6770,0
20240219,153500,6363114270,6770,6770,6770,6770,0
20240219,153400,6363114270,6770,6770,6770,6770,0
20240219,153300,6363114270,6770,6770,6770,6770,5675
20240219,153200,6363114270,6770,6770,6770,6770,0
20240219,153100,6363114270,6770,6770,6770,6770,0
20240219,153000,6363114270,6770,6770,6770,6770,5675
20240219,152900,6324694520,6750,6750,6750,6750,0
20240219,152800,6324694520,6750,6750,6750,6750,0
20240219,152700,6324694520,6750,6750,6750,6750,0
20240219,152600,6324694520,6750,6750,6750,6750,0
20240219,152500,6324694520,6750,6750,6750,6750,0
20240219,152400,6324694520,6750,6750,6750,6750,0
20240219,152300,6324694520,6750,6750,6750,6750,0
20240219,152200,6324694520,6750,6750,6750,6750,0
20240219,152100,6324694520,6750,6750,6750,6750,0
20240219,152000,6324694520,6750,6750,6750,6750,0
20240219,151900,6324694520,6750,6770,6770,6750,7608
20240219,151800,6273281910,6770,6770,6780,6760,1827
20240219,151700,6260928830,6770,6780,6780,6770,767
20240219,151600,6255736160,6770,6770,6780,6770,3583
20240219,151500,6231471190,6770,6770,6780,6770,1312
20240219,151400,6222588270,6770,6770,6770,6770,763
20240219,151300,6217422760,6790,6780,6790,6770,1512
20240219,151200,6207182400,6770,6790,6790,6770,3856
20240219,151100,6181032500,6790,6780,6790,6770,1945
20240219,151000,6167844660,6780,6770,6780,6770,287
20240219,150900,6165901140,6770,6770,6790,6770,1140
20240219,150800,6158173860,6780,6790,6790,6770,3479
20240219,150700,6134575090,6790,6780,6790,6780,684
20240219,150600,6129932010,6780,6780,6780,6780,1158
20240219,150500,6122080770,6780,6770,6780,6770,216
20240219,150400,6120617980,6770,6770,6770,6760,114
20240219,150300,6119846780,6770,6780,6790,6770,668
20240219,150200,6115321290,6780,6770,6780,6750,1169
20240219,150100,6107401330,6770,6760,6770,6750,13291
20240219,150000,6017548970,6740,6760,6760,6740,2622
20240219,145900,5999857860,6750,6750,6750,6750,689
20240219,145800,5995207110,6760,6760,6760,6750,1203
20240219,145700,5987084250,6770,6770,6770,6770,1164
20240219,145600,5979203970,6770,6760,6770,6750,3430
20240219,145500,5956001300,6760,6750,6760,6750,235
20240219,145400,5954414830,6750,6760,6760,6750,603
20240219,145300,5950343150,6770,6770,6770,6750,1399
20240219,145200,5940886800,6770,6760,6770,6760,445
20240219,145100,5937878560,6760,6760,6770,6760,3630
20240219,145000,5913339720,6770,6770,6780,6770,224
20240219,144900,5911823200,6770,6770,6770,6760,44
20240219,144800,5911525330,6780,6770,6800,6760,2003
20240219,144700,5897970650,6780,6760,6780,6760,2003
20240219,144600,5884410330,6760,6760,6760,6750,1589
20240219,144500,5873670690,6760,6760,6760,6750,139
20240219,144400,5872731110,6760,6770,6770,6760,812
20240219,144300,5867237730,6780,6760,6780,6760,1336
20240219,144200,5858192790,6760,6750,6770,6750,727
20240219,144100,5853278460,6750,6750,6750,6750,123
20240219,144000,5852448210,6760,6760,6770,6750,1439
20240219,143900,5842720450,6750,6730,6750,6730,1931
20240219,143800,5829691300,6730,6740,6740,6730,742
20240219,143700,5824691900,6740,6720,6750,6720,748
20240219,143600,5819650160,6720,6730,6730,6720,1329
20240219,143500,5810711690,6750,6720,6760,6720,418
20240219,143400,5807887360,6720,6730,6730,6720,2053
20240219,143300,5794083780,6730,6730,6770,6730,3980
20240219,143200,5767242200,6730,6730,6730,6730,150
20240219,143100,5766232700,6730,6750,6750,6730,442
20240219,143000,5763253830,6760,6760,6760,6730,6086
20240219,142900,5722173440,6760,6770,6780,6760,1866
20240219,142800,5709556020,6780,6790,6790,6770,1367
20240219,142700,5700288320,6800,6800,6810,6790,1966
20240219,142600,5686929780,6810,6790,6810,6770,2260
20240219,142500,5671554570,6780,6780,6800,6770,2122
20240219,142400,5657149480,6790,6780,6790,6750,2268
20240219,142300,5641780460,6790,6840,6840,6730,4345
20240219,142200,5612293600,6830,6720,6840,6710,7103
20240219,142100,5563980730,6710,6710,6710,6710,25
20240219,142000,5563812980,6710,6720,6720,6710,324
20240219,141900,5561638540,6720,6730,6730,6720,21
20240219,141800,5561497410,6740,6720,6740,6710,1715
20240219,141700,5549973610,6740,6740,6740,6740,18
20240219,141600,5549852290,6750,6710,6750,6710,520
20240219,141500,5546362820,6720,6720,6720,6720,1002
20240219,141400,5539629380,6720,6720,6720,6720,317
20240219,141300,5537499140,6720,6720,6720,6720,82
20240219,141200,5536948100,6720,6720,6720,6720,1763
20240219,141100,5525100740,6720,6720,6720,6720,1908
20240219,141000,5512278980,6720,6720,6730,6720,298
20240219,140900,5510276410,6720,6740,6740,6720,1260
20240219,140800,5501798210,6740,6740,6740,6740,290
20240219,140700,5499843610,6750,6730,6750,6730,219
20240219,140600,5498367740,6730,6740,6750,6730,1131
20240219,140500,5490746230,6730,6730,6730,6730,108
20240219,140400,5490019390,6740,6730,6740,6730,109
20240219,140300,5489285120,6730,6740,6740,6730,213
20240219,140200,5487851410,6740,6740,6740,6740,869
20240219,140100,5481994350,6740,6750,6750,6740,462
20240219,140000,5478879760,6750,6730,6750,6730,467
20240219,135900,5475727910,6720,6720,6750,6720,4789
20240219,135800,5443485720,6730,6720,6730,6720,1213
20240219,135700,5435333230,6720,6720,6720,6720,300
20240219,135600,5433317230,6720,6720,6720,6720,482
20240219,135500,5430078190,6730,6720,6730,6720,29
20240219,135400,5429883260,6720,6710,6720,6710,1165
20240219,135300,5422062960,6720,6720,6720,6720,1913
20240219,135200,5409207600,6720,6720,6730,6720,302
20240219,135100,5407178140,6730,6730,6730,6730,312
20240219,135000,5405078380,6730,6720,6730,6720,387
20240219,134900,5402475370,6730,6720,6730,6720,516
20240219,134800,5399002700,6720,6730,6730,6720,154
20240219,134700,5397966290,6720,6720,6730,6710,814
20240219,134600,5392502140,6710,6720,6720,6710,1104
20240219,134500,5385085840,6720,6720,6720,6720,941
20240219,134400,5378762320,6720,6720,6720,6720,506
20240219,134300,5375362000,6720,6720,6720,6720,1560
20240219,134200,5364878800,6730,6730,6730,6720,361
20240219,134100,5362451690,6730,6730,6730,6730,1073
20240219,134000,5355230400,6730,6740,6740,6730,485
20240219,133900,5351961990,6750,6750,6750,6750,1
20240219,133800,5351955240,6750,6740,6750,6740,163
20240219,133700,5350855580,6740,6740,6740,6740,758
20240219,133600,5345746660,6740,6750,6750,6740,93
20240219,133500,5345119350,6750,6740,6750,6740,1247
20240219,133400,5336702240,6740,6740,6740,6740,88
20240219,133300,5336109120,6740,6740,6750,6740,310
20240219,133200,5334019570,6750,6750,6750,6750,741
20240219,133100,5329017820,6750,6740,6750,6740,530
20240219,133000,5325440470,6740,6740,6740,6730,245
20240219,132900,5323789920,6730,6730,6730,6730,0
20240219,132800,5323789920,6730,6740,6740,6730,780
20240219,132700,5318535410,6740,6740,6740,6730,421
20240219,132600,5315697880,6740,6740,6740,6740,406
20240219,132500,5312961440,6740,6740,6740,6740,705
20240219,132400,5308209740,6740,6730,6740,6730,327
20240219,132300,5306008990,6730,6730,6730,6730,184
20240219,132200,5304770670,6740,6730,6740,6730,525
20240219,132100,5301236930,6740,6740,6740,6740,71
20240219,132000,5300758390,6740,6740,6740,6740,233
20240219,131900,5299187970,6730,6730,6730,6730,170
20240219,131800,5298043870,6740,6730,6740,6730,300
20240219,131700,5296024840,6720,6720,6720,6720,535
20240219,131600,5292429640,6720,6720,6720,6720,100
20240219,131500,5291757640,6720,6730,6730,6720,1313
20240219,131400,5282927340,6730,6720,6730,6720,224
20240219,131300,5281421350,6720,6720,6720,6720,48
20240219,131200,5281098790,6720,6720,6730,6720,747
20240219,131100,5276078920,6730,6730,6730,6730,90
20240219,131000,5275473220,6730,6720,6730,6720,833
20240219,130900,5269869190,6720,6710,6720,6710,511
20240219,130800,5266439440,6710,6750,6750,6710,4863
20240219,130700,5233761340,6750,6740,6750,6740,175
20240219,130600,5232581730,6740,6730,6740,6730,871
20240219,130500,5226714400,6730,6730,6730,6730,180
20240219,130400,5225503000,6740,6740,6740,6730,2051
20240219,130300,5211694390,6740,6740,6740,6740,1353
20240219,130200,5202575170,6740,6740,6740,6740,0
20240219,130100,5202575170,6740,6770,6770,6740,71
20240219,130000,5202095760,6740,6740,6770,6740,713
20240219,125900,5197290110,6740,6750,6750,6740,389
20240219,125800,5194667710,6750,6750,6770,6750,215
20240219,125700,5193216420,6770,6750,6770,6750,129
20240219,125600,5192345390,6750,6750,6750,6750,661
20240219,125500,5187883640,6750,6750,6750,6740,28
20240219,125400,5187694650,6750,6750,6750,6740,534
20240219,125300,5184095400,6750,6760,6760,6750,271
20240219,125200,5182266050,6750,6760,6760,6750,615
20240219,125100,5178108930,6770,6780,6780,6770,10
20240219,125000,5178041180,6750,6750,6750,6750,430
20240219,124900,5175138680,6780,6750,6780,6750,193
20240219,124800,5173833980,6750,6750,6750,6750,336
20240219,124700,5171565980,6750,6760,6760,6750,879
20240219,124600,5165630790,6790,6750,6790,6730,5739
20240219,124500,5126952540,6740,6760,6760,6740,9036
20240219,124400,5065892000,6760,6780,6780,6760,2209
20240219,124300,5050948900,6780,6790,6790,6760,3024
20240219,124200,5030459590,6790,6790,6790,6790,51
20240219,124100,5030113300,6790,6780,6790,6780,1142
20240219,124000,5022370040,6780,6760,6780,6760,1378
20240219,123900,5013045200,6760,6790,6790,6750,6343
20240219,123800,4970139370,6790,6790,6790,6790,344
20240219,123700,4967803610,6800,6800,6800,6790,5437
20240219,123600,4930884350,6820,6810,6830,6800,3737
20240219,123500,4905431780,6820,6810,6820,6800,475
20240219,123400,4902199210,6810,6810,6820,6800,1135
20240219,123300,4894467380,6810,6810,6820,6810,386
20240219,123200,4891835250,6810,6810,6810,6810,188
20240219,123100,4890554970,6820,6810,6820,6810,105
20240219,123000,4889839370,6820,6790,6820,6790,292
20240219,122900,4887854500,6790,6780,6790,6770,1019
20240219,122800,4880944930,6780,6790,6790,6780,409
20240219,122700,4878167910,6780,6790,6790,6780,454
20240219,122600,4875088980,6790,6790,6790,6790,40
20240219,122500,4874817380,6790,6790,6790,6790,379
20240219,122400,4872243970,6790,6780,6800,6780,1074
20240219,122300,4864956950,6780,6780,6780,6780,1368
20240219,122200,4855681910,6780,6790,6790,6780,898
20240219,122100,4849587250,6790,6800,6820,6790,3630
20240219,122000,4824916100,6800,6810,6820,6800,7750
20240219,121900,4772166880,6810,6830,6830,6810,1961
20240219,121800,4758804580,6830,6830,6840,6820,734
20240219,121700,4753792750,6840,6840,6840,6830,69
20240219,121600,4753321460,6850,6850,6850,6850,250
20240219,121500,4751608960,6850,6850,6850,6850,1
20240219,121400,4751602110,6850,6820,6850,6820,1386
20240219,121300,4742135550,6820,6820,6820,6820,15
20240219,121200,4742033250,6830,6830,6830,6830,45
20240219,121100,4741725900,6830,6810,6830,6810,625
20240219,121000,4737460590,6820,6820,6820,6810,2931
20240219,120900,4717483610,6820,6820,6830,6820,58
20240219,120800,4717087930,6820,6820,6820,6810,2001
20240219,120700,4703441120,6820,6820,6820,6810,2270
20240219,120600,4687967830,6820,6830,6830,6820,565
20240219,120500,4684109390,6820,6840,6840,6820,2462
20240219,120400,4667304600,6840,6840,6840,6840,607
20240219,120300,4663152720,6830,6830,6830,6830,5
20240219,120200,4663118570,6840,6840,6840,6840,597
20240219,120100,4659035090,6840,6840,6840,6840,130
20240219,120000,4658145890,6830,6850,6850,6830,250
20240219,115900,4656435390,6820,6840,6850,6820,1913
20240219,115800,4643380340,6840,6840,6840,6840,25
20240219,115700,4643209340,6850,6850,6850,6850,204
20240219,115600,4641811940,6860,6850,6860,6850,1464
20240219,115500,4631781970,6850,6860,6860,6850,94
20240219,115400,4631137770,6850,6830,6860,6820,1364
20240219,115300,4621822930,6830,6850,6850,6830,228
20240219,115200,4620261860,6860,6840,6860,6840,1644
20240219,115100,4609013890,6830,6830,6840,6830,124
20240219,115000,4608166040,6820,6810,6830,6810,5243
20240219,114900,4572407840,6820,6830,6830,6820,2170
20240219,114800,4557604290,6830,6830,6830,6830,163
20240219,114700,4556491000,6840,6830,6840,6830,131
20240219,114600,4555596260,6830,6830,6830,6830,1482
20240219,114500,4545474200,6830,6830,6830,6830,373
20240219,114400,4542926610,6840,6840,6840,6830,785
20240219,114300,4537558630,6840,6850,6860,6840,1077
20240219,114200,4530189110,6860,6850,6860,6840,201
20240219,114100,4528811660,6860,6840,6860,6840,750
20240219,114000,4523673840,6840,6830,6840,6830,1454
20240219,113900,4513738030,6830,6830,6860,6830,757
20240219,113800,4508566570,6860,6860,6860,6840,600
20240219,113700,4504460950,6860,6830,6860,6830,852
20240219,113600,4498639380,6840,6850,6850,6840,56
20240219,113500,4498256030,6850,6850,6850,6840,366
20240219,113400,4495751160,6850,6860,6860,6840,343
20240219,113300,4493404180,6860,6860,6860,6810,3360
20240219,113200,4470479650,6860,6880,6890,6850,1499
20240219,113100,4460173800,6860,6870,6870,6820,5734
20240219,113000,4420948020,6890,6890,6890,6890,76
20240219,112900,4420424380,6890,6860,6890,6860,1525
20240219,112800,4409954430,6860,6910,6910,6860,5210
20240219,112700,4374036050,6910,6900,6930,6900,1346
20240219,112600,4364721390,6900,6930,6930,6900,6981
20240219,112500,4316472500,6920,6920,6930,6920,1934
20240219,112400,4303074630,6920,6910,6930,6910,8042
20240219,112300,4247365310,6910,6910,6920,6910,1719
20240219,112200,4235480660,6910,6920,6920,6900,635
20240219,112100,4231087340,6900,6900,6920,6900,2292
20240219,112000,4215249720,6900,6910,6920,6900,2143
20240219,111900,4200449350,6910,6910,6910,6890,2181
20240219,111800,4185393200,6910,6910,6920,6900,1470
20240219,111700,4175234990,6920,6900,6920,6880,2431
20240219,111600,4158438650,6900,6870,6900,6860,6195
20240219,111500,4115864390,6860,6860,6870,6840,8282
20240219,111400,4059178280,6870,6910,6910,6860,11207
20240219,111300,3981940820,6920,6920,6930,6910,3244
20240219,111200,3959505150,6920,6940,6940,6910,3614
20240219,111100,3934460620,6920,6910,6940,6910,5107
20240219,111000,3899117720,6910,6900,6920,6900,3018
20240219,110900,3878268740,6900,6910,6910,6890,4236
20240219,110800,3849046320,6910,6900,6910,6890,2923
20240219,110700,3828876990,6900,6900,6910,6880,6869
20240219,110600,3781488980,6900,6910,6910,6900,6319
20240219,110500,3737859540,6910,6900,6920,6890,15702
20240219,110400,3629431910,6900,6870,6930,6870,14510
20240219,110300,3529400340,6870,6880,6880,6850,17703
20240219,110200,3407809200,6850,6840,6880,6830,25921
20240219,110100,3230275400,6830,6810,6830,6810,12116
20240219,110000,3147580750,6810,6800,6820,6800,5521
20240219,105900,3109965350,6800,6790,6810,6780,19518
20240219,105800,2977255060,6780,6770,6780,6770,3041
20240219,105700,2956643990,6770,6770,6770,6760,1878
20240219,105600,2943937170,6760,6770,6770,6750,1045
20240219,105500,2936868790,6760,6770,6770,6750,1799
20240219,105400,2924714670,6770,6770,6770,6750,560
20240219,105300,2920923490,6760,6760,6760,6760,666
20240219,105200,2916421330,6760,6760,6770,6750,353
20240219,105100,2914035230,6750,6760,6760,6750,110
20240219,105000,2913292630,6760,6750,6760,6750,455
20240219,104900,2910217300,6740,6730,6750,6730,1552
20240219,104800,2899756440,6730,6730,6740,6730,535
20240219,104700,2896154550,6740,6730,6740,6720,1739
20240219,104600,2884462010,6720,6730,6730,6720,1134
20240219,104500,2876830200,6730,6740,6740,6730,771
20240219,104400,2871640630,6740,6740,6740,6730,2642
20240219,104300,2853838550,6740,6750,6750,6740,1114
20240219,104200,2846323010,6750,6750,6760,6750,936
20240219,104100,2840004900,6750,6760,6770,6750,104
20240219,104000,2839302360,6760,6760,6760,6760,576
20240219,103900,2835408600,6760,6770,6770,6760,1019
20240219,103800,2828512940,6770,6780,6780,6760,1107
20240219,103700,2821026990,6770,6760,6770,6760,620
20240219,103600,2816831870,6770,6750,6770,6750,4178
20240219,103500,2788608670,6750,6750,6760,6740,1680
20240219,103400,2777271000,6750,6760,6760,6750,1422
20240219,103300,2767659920,6760,6770,6780,6760,3076
20240219,103200,2746848190,6770,6770,6780,6770,1572
20240219,103100,2736203250,6770,6760,6770,6760,1895
20240219,103000,2723379220,6770,6790,6790,6760,2746
20240219,102900,2704781420,6790,6780,6800,6780,2234
20240219,102800,2689612140,6780,6790,6790,6770,5237
20240219,102700,2654087620,6790,6780,6790,6770,13403
20240219,102600,2563164100,6770,6760,6780,6760,6559
20240219,102500,2518763450,6760,6750,6770,6750,3235
20240219,102400,2496888360,6750,6730,6760,6730,4092
20240219,102300,2469268420,6740,6730,6740,6730,530
20240219,102200,2465697400,6730,6740,6740,6730,526
20240219,102100,2462152170,6740,6730,6740,6700,713
20240219,102000,2457373400,6740,6740,6740,6700,3171
20240219,101900,2436033200,6740,6710,6740,6710,2863
20240219,101800,2416800430,6710,6690,6710,6690,67
20240219,101700,2416351420,6690,6690,6690,6670,3283
20240219,101600,2394413170,6690,6700,6720,6690,2025
20240219,101500,2380851840,6700,6720,6720,6700,172
20240219,101400,2379697980,6720,6700,6720,6700,463
20240219,101300,2376592840,6700,6710,6710,6700,67
20240219,101200,2376143280,6710,6730,6730,6700,2424
20240219,101100,2359858850,6730,6690,6730,6690,1705
20240219,101000,2348391560,6700,6690,6700,6670,25954
20240219,100900,2174950290,6690,6690,6690,6680,704
20240219,100800,2170240660,6690,6700,6700,6690,4
20240219,100700,2170213870,6700,6710,6710,6700,1218
20240219,100600,2162047950,6710,6710,6710,6700,1839
20240219,100500,2149714180,6710,6710,6710,6710,6363
20240219,100400,2107018450,6720,6730,6740,6720,3211
20240219,100300,2085417650,6730,6740,6740,6730,1869
20240219,100200,2072825400,6750,6730,6750,6730,3591
20240219,100100,2048626040,6730,6730,6740,6720,1489
20240219,100000,2038603560,6730,6730,6740,6720,7418
20240219,095900,1988686910,6730,6720,6730,6710,2787
20240219,095800,1969949110,6730,6700,6730,6700,4306
20240219,095700,1941012800,6710,6710,6720,6710,1522
20240219,095600,1930800170,6710,6710,6720,6700,1345
20240219,095500,1921775700,6710,6720,6720,6700,2505
20240219,095400,1904964090,6720,6710,6720,6710,3153
20240219,095300,1883807140,6710,6700,6720,6690,2990
20240219,095200,1863768290,6690,6690,6700,6690,631
20240219,095100,1859546890,6690,6680,6700,6670,924
20240219,095000,1853375900,6680,6700,6710,6680,3722
20240219,094900,1828444070,6700,6690,6700,6690,215
20240219,094800,1827003620,6690,6700,6700,6690,2099
20240219,094700,1812955160,6700,6700,6700,6680,1322
20240219,094600,1804104640,6690,6690,6690,6690,56
20240219,094500,1803730000,6700,6700,6700,6690,486
20240219,094400,1800476360,6690,6680,6690,6680,1812
20240219,094300,1788354240,6680,6680,6690,6680,593
20240219,094200,1784392980,6670,6680,6680,6670,566
20240219,094100,1780613450,6680,6650,6680,6650,3154
20240219,094000,1759599490,6660,6650,6660,6650,739
20240219,093900,1754682810,6660,6650,6660,6650,59
20240219,093800,1754290170,6650,6660,6660,6650,374
20240219,093700,1751802940,6670,6660,6670,6660,64
20240219,093600,1751376560,6670,6650,6670,6650,1555
20240219,093500,1741021860,6660,6650,6660,6640,2057
20240219,093400,1727352670,6660,6660,6670,6640,1490
20240219,093300,1717434540,6660,6670,6680,6650,466
20240219,093200,1714326830,6650,6680,6680,6650,373
20240219,093100,1711842730,6680,6620,6680,6610,7756
20240219,093000,1660495750,6610,6610,6610,6600,978
20240219,092900,1654034850,6590,6590,6610,6590,3296
20240219,092800,1632299000,6590,6620,6620,6590,8971
20240219,092700,1573085800,6620,6630,6630,6620,7077
20240219,092600,1526195800,6640,6640,6640,6630,671
20240219,092500,1521741010,6630,6630,6640,6620,3243
20240219,092400,1500261160,6620,6630,6640,6620,8421
20240219,092300,1444449940,6640,6650,6680,6640,2617
20240219,092200,1427045510,6650,6640,6650,6640,5601
20240219,092100,1389833680,6640,6640,6660,6640,1329
20240219,092000,1381008520,6640,6660,6660,6630,7223
20240219,091900,1333057690,6630,6650,6680,6630,16092
20240219,091800,1226179040,6680,6700,6700,6650,7977
20240219,091700,1172948020,6700,6700,6700,6670,8242
20240219,091600,1117791200,6690,6640,6700,6640,5173
20240219,091500,1083303280,6640,6640,6650,6640,4170
20240219,091400,1055612610,6650,6670,6670,6650,2151
20240219,091300,1041299370,6660,6680,6680,6650,2355
20240219,091200,1025609890,6670,6690,6700,6670,5214
20240219,091100,990736080,6690,6690,6690,6680,1864
20240219,091000,978269850,6690,6660,6690,6630,19095
20240219,090900,851026670,6660,6680,6680,6630,11331
20240219,090800,775688560,6680,6680,6700,6650,7803
20240219,090700,723648590,6700,6700,6700,6670,11045
20240219,090600,649898160,6700,6710,6710,6680,9802
20240219,090500,584248410,6710,6710,6720,6700,6600
20240219,090400,540000760,6710,6700,6730,6690,6475
20240219,090300,496502760,6690,6700,6720,6670,17140
20240219,090200,381772230,6700,6770,6770,6700,15589
20240219,090100,276635880,6750,6730,6780,6720,17833
20240219,090000,156123400,6720,6690,6740,6690,22810