stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,213200,20899711780,9950,9950,9950,9950,14775
20240219,213100,20899711780,9950,9950,9950,9950,0
20240219,213000,20899711780,9950,9950,9950,9950,0
20240219,212900,20899711780,9950,9950,9950,9950,0
20240219,212800,20899711780,9950,9950,9950,9950,0
20240219,212700,20899711780,9950,9950,9950,9950,0
20240219,212600,20899711780,9950,9950,9950,9950,0
20240219,212500,20899711780,9950,9950,9950,9950,0
20240219,212400,20899711780,9950,9950,9950,9950,0
20240219,212300,20899711780,9950,9950,9950,9950,0
20240219,212200,20899711780,9950,9950,9950,9950,0
20240219,212100,20899711780,9950,9950,9950,9950,0
20240219,212000,20899711780,9950,9950,9950,9950,0
20240219,211900,20899711780,9950,9950,9950,9950,0
20240219,211800,20899711780,9950,9950,9950,9950,0
20240219,211700,20899711780,9950,9950,9950,9950,0
20240219,211600,20899711780,9950,9950,9950,9950,0
20240219,211500,20899711780,9950,9950,9950,9950,0
20240219,211400,20899711780,9950,9950,9950,9950,0
20240219,211300,20899711780,9950,9950,9950,9950,0
20240219,211200,20899711780,9950,9950,9950,9950,0
20240219,211100,20899711780,9950,9950,9950,9950,0
20240219,211000,20899711780,9950,9950,9950,9950,0
20240219,210900,20899711780,9950,9950,9950,9950,0
20240219,210800,20899711780,9950,9950,9950,9950,0
20240219,210700,20899711780,9950,9950,9950,9950,0
20240219,210600,20899711780,9950,9950,9950,9950,0
20240219,210500,20899711780,9950,9950,9950,9950,0
20240219,210400,20899711780,9950,9950,9950,9950,0
20240219,210300,20899711780,9950,9950,9950,9950,0
20240219,210200,20899711780,9950,9950,9950,9950,14775
20240219,210100,20899711780,9950,9950,9950,9950,0
20240219,210000,20899711780,9950,9950,9950,9950,0
20240219,205900,20899711780,9950,9950,9950,9950,0
20240219,205800,20899711780,9950,9950,9950,9950,0
20240219,205700,20899711780,9950,9950,9950,9950,0
20240219,205600,20899711780,9950,9950,9950,9950,0
20240219,205500,20899711780,9950,9950,9950,9950,0
20240219,205400,20899711780,9950,9950,9950,9950,0
20240219,205300,20899711780,9950,9950,9950,9950,0
20240219,205200,20899711780,9950,9950,9950,9950,0
20240219,205100,20899711780,9950,9950,9950,9950,0
20240219,205000,20899711780,9950,9950,9950,9950,0
20240219,204900,20899711780,9950,9950,9950,9950,0
20240219,204800,20899711780,9950,9950,9950,9950,0
20240219,204700,20899711780,9950,9950,9950,9950,0
20240219,204600,20899711780,9950,9950,9950,9950,0
20240219,204500,20899711780,9950,9950,9950,9950,0
20240219,204400,20899711780,9950,9950,9950,9950,0
20240219,204300,20899711780,9950,9950,9950,9950,0
20240219,204200,20899711780,9950,9950,9950,9950,0
20240219,204100,20899711780,9950,9950,9950,9950,0
20240219,204000,20899711780,9950,9950,9950,9950,0
20240219,203900,20899711780,9950,9950,9950,9950,0
20240219,203800,20899711780,9950,9950,9950,9950,0
20240219,203700,20899711780,9950,9950,9950,9950,0
20240219,203600,20899711780,9950,9950,9950,9950,0
20240219,203500,20899711780,9950,9950,9950,9950,0
20240219,203400,20899711780,9950,9950,9950,9950,0
20240219,203300,20899711780,9950,9950,9950,9950,0
20240219,203200,20899711780,9950,9950,9950,9950,14775
20240219,203100,20899711780,9950,9950,9950,9950,0
20240219,203000,20899711780,9950,9950,9950,9950,0
20240219,202900,20899711780,9950,9950,9950,9950,0
20240219,202800,20899711780,9950,9950,9950,9950,0
20240219,202700,20899711780,9950,9950,9950,9950,0
20240219,202600,20899711780,9950,9950,9950,9950,0
20240219,202500,20899711780,9950,9950,9950,9950,0
20240219,202400,20899711780,9950,9950,9950,9950,0
20240219,202300,20899711780,9950,9950,9950,9950,0
20240219,202200,20899711780,9950,9950,9950,9950,0
20240219,202100,20899711780,9950,9950,9950,9950,0
20240219,202000,20899711780,9950,9950,9950,9950,0
20240219,201900,20899711780,9950,9950,9950,9950,0
20240219,201800,20899711780,9950,9950,9950,9950,0
20240219,201700,20899711780,9950,9950,9950,9950,0
20240219,201600,20899711780,9950,9950,9950,9950,0
20240219,201500,20899711780,9950,9950,9950,9950,0
20240219,201400,20899711780,9950,9950,9950,9950,0
20240219,201300,20899711780,9950,9950,9950,9950,0
20240219,201200,20899711780,9950,9950,9950,9950,0
20240219,201100,20899711780,9950,9950,9950,9950,0
20240219,201000,20899711780,9950,9950,9950,9950,0
20240219,200900,20899711780,9950,9950,9950,9950,0
20240219,200800,20899711780,9950,9950,9950,9950,0
20240219,200700,20899711780,9950,9950,9950,9950,0
20240219,200600,20899711780,9950,9950,9950,9950,0
20240219,200500,20899711780,9950,9950,9950,9950,0
20240219,200400,20899711780,9950,9950,9950,9950,0
20240219,200300,20899711780,9950,9950,9950,9950,0
20240219,200200,20899711780,9950,9950,9950,9950,14775
20240219,200100,20899711780,9950,9950,9950,9950,0
20240219,200000,20899711780,9950,9950,9950,9950,0
20240219,195900,20899711780,9950,9950,9950,9950,0
20240219,195800,20899711780,9950,9950,9950,9950,0
20240219,195700,20899711780,9950,9950,9950,9950,0
20240219,195600,20899711780,9950,9950,9950,9950,0
20240219,195500,20899711780,9950,9950,9950,9950,0
20240219,195400,20899711780,9950,9950,9950,9950,0
20240219,195300,20899711780,9950,9950,9950,9950,0
20240219,195200,20899711780,9950,9950,9950,9950,0
20240219,195100,20899711780,9950,9950,9950,9950,0
20240219,195000,20899711780,9950,9950,9950,9950,0
20240219,194900,20899711780,9950,9950,9950,9950,0
20240219,194800,20899711780,9950,9950,9950,9950,0
20240219,194700,20899711780,9950,9950,9950,9950,0
20240219,194600,20899711780,9950,9950,9950,9950,0
20240219,194500,20899711780,9950,9950,9950,9950,0
20240219,194400,20899711780,9950,9950,9950,9950,0
20240219,194300,20899711780,9950,9950,9950,9950,0
20240219,194200,20899711780,9950,9950,9950,9950,0
20240219,194100,20899711780,9950,9950,9950,9950,0
20240219,194000,20899711780,9950,9950,9950,9950,0
20240219,193900,20899711780,9950,9950,9950,9950,0
20240219,193800,20899711780,9950,9950,9950,9950,0
20240219,193700,20899711780,9950,9950,9950,9950,0
20240219,193600,20899711780,9950,9950,9950,9950,0
20240219,193500,20899711780,9950,9950,9950,9950,0
20240219,193400,20899711780,9950,9950,9950,9950,0
20240219,193300,20899711780,9950,9950,9950,9950,0
20240219,193200,20899711780,9950,9950,9950,9950,14775
20240219,193100,20899711780,9950,9950,9950,9950,0
20240219,193000,20899711780,9950,9950,9950,9950,0
20240219,192900,20899711780,9950,9950,9950,9950,0
20240219,192800,20899711780,9950,9950,9950,9950,0
20240219,192700,20899711780,9950,9950,9950,9950,0
20240219,192600,20899711780,9950,9950,9950,9950,0
20240219,192500,20899711780,9950,9950,9950,9950,0
20240219,192400,20899711780,9950,9950,9950,9950,0
20240219,192300,20899711780,9950,9950,9950,9950,0
20240219,192200,20899711780,9950,9950,9950,9950,0
20240219,192100,20899711780,9950,9950,9950,9950,0
20240219,192000,20899711780,9950,9950,9950,9950,0
20240219,191900,20899711780,9950,9950,9950,9950,0
20240219,191800,20899711780,9950,9950,9950,9950,0
20240219,191700,20899711780,9950,9950,9950,9950,0
20240219,191600,20899711780,9950,9950,9950,9950,0
20240219,191500,20899711780,9950,9950,9950,9950,0
20240219,191400,20899711780,9950,9950,9950,9950,0
20240219,191300,20899711780,9950,9950,9950,9950,0
20240219,191200,20899711780,9950,9950,9950,9950,0
20240219,191100,20899711780,9950,9950,9950,9950,0
20240219,191000,20899711780,9950,9950,9950,9950,0
20240219,190900,20899711780,9950,9950,9950,9950,0
20240219,190800,20899711780,9950,9950,9950,9950,0
20240219,190700,20899711780,9950,9950,9950,9950,0
20240219,190600,20899711780,9950,9950,9950,9950,0
20240219,190500,20899711780,9950,9950,9950,9950,0
20240219,190400,20899711780,9950,9950,9950,9950,0
20240219,190300,20899711780,9950,9950,9950,9950,0
20240219,190200,20899711780,9950,9950,9950,9950,14775
20240219,190100,20899711780,9950,9950,9950,9950,0
20240219,190000,20899711780,9950,9950,9950,9950,0
20240219,185900,20899711780,9950,9950,9950,9950,0
20240219,185800,20899711780,9950,9950,9950,9950,0
20240219,185700,20899711780,9950,9950,9950,9950,0
20240219,185600,20899711780,9950,9950,9950,9950,0
20240219,185500,20899711780,9950,9950,9950,9950,0
20240219,185400,20899711780,9950,9950,9950,9950,0
20240219,185300,20899711780,9950,9950,9950,9950,0
20240219,185200,20899711780,9950,9950,9950,9950,0
20240219,185100,20899711780,9950,9950,9950,9950,0
20240219,185000,20899711780,9950,9950,9950,9950,0
20240219,184900,20899711780,9950,9950,9950,9950,0
20240219,184800,20899711780,9950,9950,9950,9950,0
20240219,184700,20899711780,9950,9950,9950,9950,0
20240219,184600,20899711780,9950,9950,9950,9950,0
20240219,184500,20899711780,9950,9950,9950,9950,0
20240219,184400,20899711780,9950,9950,9950,9950,0
20240219,184300,20899711780,9950,9950,9950,9950,0
20240219,184200,20899711780,9950,9950,9950,9950,0
20240219,184100,20899711780,9950,9950,9950,9950,0
20240219,184000,20899711780,9950,9950,9950,9950,0
20240219,183900,20899711780,9950,9950,9950,9950,0
20240219,183800,20899711780,9950,9950,9950,9950,0
20240219,183700,20899711780,9950,9950,9950,9950,0
20240219,183600,20899711780,9950,9950,9950,9950,0
20240219,183500,20899711780,9950,9950,9950,9950,0
20240219,183400,20899711780,9950,9950,9950,9950,0
20240219,183300,20899711780,9950,9950,9950,9950,0
20240219,183200,20899711780,9950,9950,9950,9950,14775
20240219,183100,20899711780,9950,9950,9950,9950,0
20240219,183000,20899711780,9950,9950,9950,9950,0
20240219,182900,20899711780,9950,9950,9950,9950,0
20240219,182800,20899711780,9950,9950,9950,9950,0
20240219,182700,20899711780,9950,9950,9950,9950,0
20240219,182600,20899711780,9950,9950,9950,9950,0
20240219,182500,20899711780,9950,9950,9950,9950,0
20240219,182400,20899711780,9950,9950,9950,9950,0
20240219,182300,20899711780,9950,9950,9950,9950,0
20240219,182200,20899711780,9950,9950,9950,9950,0
20240219,182100,20899711780,9950,9950,9950,9950,0
20240219,182000,20899711780,9950,9950,9950,9950,0
20240219,181900,20899711780,9950,9950,9950,9950,0
20240219,181800,20899711780,9950,9950,9950,9950,0
20240219,181700,20899711780,9950,9950,9950,9950,0
20240219,181600,20899711780,9950,9950,9950,9950,0
20240219,181500,20899711780,9950,9950,9950,9950,0
20240219,181400,20899711780,9950,9950,9950,9950,0
20240219,181300,20899711780,9950,9950,9950,9950,0
20240219,181200,20899711780,9950,9950,9950,9950,0
20240219,181100,20899711780,9950,9950,9950,9950,0
20240219,181000,20899711780,9950,9950,9950,9950,0
20240219,180900,20899711780,9950,9950,9950,9950,0
20240219,180800,20899711780,9950,9950,9950,9950,0
20240219,180700,20899711780,9950,9950,9950,9950,0
20240219,180600,20899711780,9950,9950,9950,9950,0
20240219,180500,20899711780,9950,9950,9950,9950,0
20240219,180400,20899711780,9950,9950,9950,9950,0
20240219,180300,20899711780,9950,9950,9950,9950,0
20240219,180200,20899711780,9950,9950,9950,9950,14775
20240219,180100,20899711780,9950,9950,9950,9950,0
20240219,180000,20899711780,9950,9950,9950,9950,0
20240219,175900,20899711780,9950,9950,9950,9950,0
20240219,175800,20899711780,9950,9950,9950,9950,0
20240219,175700,20899711780,9950,9950,9950,9950,0
20240219,175600,20899711780,9950,9950,9950,9950,0
20240219,175500,20899711780,9950,9950,9950,9950,0
20240219,175400,20899711780,9950,9950,9950,9950,0
20240219,175300,20899711780,9950,9950,9950,9950,0
20240219,175200,20899711780,9950,9950,9950,9950,0
20240219,175100,20899711780,9950,9950,9950,9950,0
20240219,175000,20899711780,9950,9950,9950,9950,0
20240219,174900,20899711780,9950,9950,9950,9950,0
20240219,174800,20899711780,9950,9950,9950,9950,0
20240219,174700,20899711780,9950,9950,9950,9950,0
20240219,174600,20899711780,9950,9950,9950,9950,0
20240219,174500,20899711780,9950,9950,9950,9950,0
20240219,174400,20899711780,9950,9950,9950,9950,0
20240219,174300,20899711780,9950,9950,9950,9950,0
20240219,174200,20899711780,9950,9950,9950,9950,0
20240219,174100,20899711780,9950,9950,9950,9950,0
20240219,174000,20899711780,9950,9950,9950,9950,0
20240219,173900,20899711780,9950,9950,9950,9950,0
20240219,173800,20899711780,9950,9950,9950,9950,0
20240219,173700,20899711780,9950,9950,9950,9950,0
20240219,173600,20899711780,9950,9950,9950,9950,0
20240219,173500,20899711780,9950,9950,9950,9950,0
20240219,173400,20899711780,9950,9950,9950,9950,0
20240219,173300,20899711780,9950,9950,9950,9950,0
20240219,173200,20899711780,9950,9950,9950,9950,14775
20240219,173100,20899711780,9950,9950,9950,9950,0
20240219,173000,20899711780,9950,9950,9950,9950,0
20240219,172900,20899711780,9950,9950,9950,9950,0
20240219,172800,20899711780,9950,9950,9950,9950,0
20240219,172700,20899711780,9950,9950,9950,9950,0
20240219,172600,20899711780,9950,9950,9950,9950,0
20240219,172500,20899711780,9950,9950,9950,9950,0
20240219,172400,20899711780,9950,9950,9950,9950,0
20240219,172300,20899711780,9950,9950,9950,9950,0
20240219,172200,20899711780,9950,9950,9950,9950,0
20240219,172100,20899711780,9950,9950,9950,9950,0
20240219,172000,20899711780,9950,9950,9950,9950,0
20240219,171900,20899711780,9950,9950,9950,9950,0
20240219,171800,20899711780,9950,9950,9950,9950,0
20240219,171700,20899711780,9950,9950,9950,9950,0
20240219,171600,20899711780,9950,9950,9950,9950,0
20240219,171500,20899711780,9950,9950,9950,9950,0
20240219,171400,20899711780,9950,9950,9950,9950,0
20240219,171300,20899711780,9950,9950,9950,9950,0
20240219,171200,20899711780,9950,9950,9950,9950,0
20240219,171100,20899711780,9950,9950,9950,9950,0
20240219,171000,20899711780,9950,9950,9950,9950,0
20240219,170900,20899711780,9950,9950,9950,9950,0
20240219,170800,20899711780,9950,9950,9950,9950,0
20240219,170700,20899711780,9950,9950,9950,9950,0
20240219,170600,20899711780,9950,9950,9950,9950,0
20240219,170500,20899711780,9950,9950,9950,9950,0
20240219,170400,20899711780,9950,9950,9950,9950,0
20240219,170300,20899711780,9950,9950,9950,9950,0
20240219,170200,20899711780,9950,9950,9950,9950,14775
20240219,170100,20899711780,9950,9950,9950,9950,0
20240219,170000,20899711780,9950,9950,9950,9950,0
20240219,165900,20899711780,9950,9950,9950,9950,0
20240219,165800,20899711780,9950,9950,9950,9950,0
20240219,165700,20899711780,9950,9950,9950,9950,0
20240219,165600,20899711780,9950,9950,9950,9950,0
20240219,165500,20899711780,9950,9950,9950,9950,0
20240219,165400,20899711780,9950,9950,9950,9950,0
20240219,165300,20899711780,9950,9950,9950,9950,0
20240219,165200,20899711780,9950,9950,9950,9950,0
20240219,165100,20899711780,9950,9950,9950,9950,0
20240219,165000,20899711780,9950,9950,9950,9950,0
20240219,164900,20899711780,9950,9950,9950,9950,0
20240219,164800,20899711780,9950,9950,9950,9950,0
20240219,164700,20899711780,9950,9950,9950,9950,0
20240219,164600,20899711780,9950,9950,9950,9950,0
20240219,164500,20899711780,9950,9950,9950,9950,0
20240219,164400,20899711780,9950,9950,9950,9950,0
20240219,164300,20899711780,9950,9950,9950,9950,0
20240219,164200,20899711780,9950,9950,9950,9950,0
20240219,164100,20899711780,9950,9950,9950,9950,0
20240219,164000,20899711780,9950,9950,9950,9950,0
20240219,163900,20899711780,9950,9950,9950,9950,0
20240219,163800,20899711780,9950,9950,9950,9950,0
20240219,163700,20899711780,9950,9950,9950,9950,0
20240219,163600,20899711780,9950,9950,9950,9950,0
20240219,163500,20899711780,9950,9950,9950,9950,0
20240219,163400,20899711780,9950,9950,9950,9950,0
20240219,163300,20899711780,9950,9950,9950,9950,0
20240219,163200,20899711780,9950,9950,9950,9950,14775
20240219,163100,20899711780,9950,9950,9950,9950,0
20240219,163000,20899711780,9950,9950,9950,9950,0
20240219,162900,20899711780,9950,9950,9950,9950,0
20240219,162800,20899711780,9950,9950,9950,9950,0
20240219,162700,20899711780,9950,9950,9950,9950,0
20240219,162600,20899711780,9950,9950,9950,9950,0
20240219,162500,20899711780,9950,9950,9950,9950,0
20240219,162400,20899711780,9950,9950,9950,9950,0
20240219,162300,20899711780,9950,9950,9950,9950,0
20240219,162200,20899711780,9950,9950,9950,9950,0
20240219,162100,20899711780,9950,9950,9950,9950,0
20240219,162000,20899711780,9950,9950,9950,9950,0
20240219,161900,20899711780,9950,9950,9950,9950,0
20240219,161800,20899711780,9950,9950,9950,9950,0
20240219,161700,20899711780,9950,9950,9950,9950,0
20240219,161600,20899711780,9950,9950,9950,9950,0
20240219,161500,20899711780,9950,9950,9950,9950,0
20240219,161400,20899711780,9950,9950,9950,9950,0
20240219,161300,20899711780,9950,9950,9950,9950,0
20240219,161200,20899711780,9950,9950,9950,9950,0
20240219,161100,20899711780,9950,9950,9950,9950,0
20240219,161000,20899711780,9950,9950,9950,9950,0
20240219,160900,20899711780,9950,9950,9950,9950,0
20240219,160800,20899711780,9950,9950,9950,9950,0
20240219,160700,20899711780,9950,9950,9950,9950,0
20240219,160600,20899711780,9950,9950,9950,9950,0
20240219,160500,20899711780,9950,9950,9950,9950,0
20240219,160400,20899711780,9950,9950,9950,9950,0
20240219,160300,20899711780,9950,9950,9950,9950,0
20240219,160200,20899711780,9950,9950,9950,9950,14775
20240219,160100,20899711780,9950,9950,9950,9950,0
20240219,160000,20899711780,9950,9950,9950,9950,0
20240219,155900,20899711780,9950,9950,9950,9950,0
20240219,155800,20899711780,9950,9950,9950,9950,0
20240219,155700,20899711780,9950,9950,9950,9950,0
20240219,155600,20899711780,9950,9950,9950,9950,0
20240219,155500,20899711780,9950,9950,9950,9950,0
20240219,155400,20899711780,9950,9950,9950,9950,0
20240219,155300,20899711780,9950,9950,9950,9950,0
20240219,155200,20899711780,9950,9950,9950,9950,0
20240219,155100,20899711780,9950,9950,9950,9950,0
20240219,155000,20899711780,9950,9950,9950,9950,0
20240219,154900,20899711780,9950,9950,9950,9950,0
20240219,154800,20899711780,9950,9950,9950,9950,0
20240219,154700,20899711780,9950,9950,9950,9950,0
20240219,154600,20899711780,9950,9950,9950,9950,0
20240219,154500,20899711780,9950,9950,9950,9950,0
20240219,154400,20899711780,9950,9950,9950,9950,0
20240219,154300,20899711780,9950,9950,9950,9950,0
20240219,154200,20899711780,9950,9950,9950,9950,0
20240219,154100,20899711780,9950,9950,9950,9950,0
20240219,154000,20899711780,9950,9950,9950,9950,0
20240219,153900,20899711780,9950,9950,9950,9950,0
20240219,153800,20899711780,9950,9950,9950,9950,0
20240219,153700,20899711780,9950,9950,9950,9950,0
20240219,153600,20899711780,9950,9950,9950,9950,0
20240219,153500,20899711780,9950,9950,9950,9950,0
20240219,153400,20899711780,9950,9950,9950,9950,0
20240219,153300,20899711780,9950,9950,9950,9950,0
20240219,153200,20899711780,9950,9950,9950,9950,14775
20240219,153100,20899711780,9950,9950,9950,9950,0
20240219,153000,20899711780,9950,9950,9950,9950,14775
20240219,152900,20752700530,9950,9950,9950,9950,0
20240219,152800,20752700530,9950,9950,9950,9950,0
20240219,152700,20752700530,9950,9950,9950,9950,0
20240219,152600,20752700530,9950,9950,9950,9950,0
20240219,152500,20752700530,9950,9950,9950,9950,0
20240219,152400,20752700530,9950,9950,9950,9950,0
20240219,152300,20752700530,9950,9950,9950,9950,0
20240219,152200,20752700530,9950,9950,9950,9950,0
20240219,152100,20752700530,9950,9950,9950,9950,0
20240219,152000,20752700530,9950,9950,9950,9950,0
20240219,151900,20752700530,9950,9960,9970,9950,6579
20240219,151800,20687163210,9970,9970,9970,9960,4466
20240219,151700,20642677810,9970,9970,9980,9960,1833
20240219,151600,20624412940,9970,9990,9990,9960,2984
20240219,151500,20594676770,9990,9970,9990,9960,947
20240219,151400,20585237940,9970,9970,9970,9960,1204
20240219,151300,20573242250,9960,9970,9970,9960,561
20240219,151200,20567651810,9970,9970,9970,9960,456
20240219,151100,20563108550,9970,9970,9970,9950,2689
20240219,151000,20536342540,9970,9980,9980,9960,4407
20240219,150900,20492410690,9970,9990,9990,9970,2156
20240219,150800,20470905740,9990,9990,10000,9980,4641
20240219,150700,20424574400,9990,10000,10000,9990,2487
20240219,150600,20399724640,9990,10010,10010,9990,3080
20240219,150500,20368924520,10010,10000,10010,10000,1170
20240219,150400,20357216620,10010,10010,10010,10000,255
20240219,150300,20354665700,10010,10010,10010,10000,896
20240219,150200,20345700650,10010,10010,10010,10000,1321
20240219,150100,20332478000,10010,10000,10010,10000,1611
20240219,150000,20316367420,10010,10010,10010,10000,202
20240219,145900,20314346060,10010,10010,10010,10000,331
20240219,145800,20311035830,9990,9990,10010,9990,875
20240219,145700,20302286710,10000,10010,10010,10000,401
20240219,145600,20298276400,9990,10000,10010,9990,282
20240219,145500,20295455940,10000,9990,10000,9970,1270
20240219,145400,20282772310,9980,9990,9990,9980,728
20240219,145300,20275506650,9980,9980,9990,9970,1201
20240219,145200,20263514150,9980,9980,9980,9970,2357
20240219,145100,20239993540,9980,9970,9980,9970,27
20240219,145000,20239724140,9970,9980,9980,9960,236
20240219,144900,20237371590,9980,9970,9980,9950,5664
20240219,144800,20181000380,9970,9960,9970,9950,1010
20240219,144700,20170934890,9960,9980,9980,9950,2613
20240219,144600,20144902500,9980,9980,9980,9970,408
20240219,144500,20140834160,9970,9970,9980,9970,748
20240219,144400,20133376530,9970,9970,9970,9960,2216
20240219,144300,20111287050,9980,9960,9980,9960,641
20240219,144200,20104895530,9960,9960,9960,9950,2618
20240219,144100,20078836780,9960,9990,9990,9950,7666
20240219,144000,20002404310,9990,10000,10000,9990,739
20240219,143900,19995019680,9990,10010,10010,9990,3578
20240219,143800,19959236280,10010,10010,10010,10010,1320
20240219,143700,19946023080,10010,10010,10020,10000,692
20240219,143600,19939096350,10020,10000,10020,10000,813
20240219,143500,19930958160,10000,10000,10010,10000,1925
20240219,143400,19911708120,10000,10000,10010,10000,1411
20240219,143300,19897592670,10000,10000,10010,10000,3350
20240219,143200,19864077950,10000,10000,10000,9990,343
20240219,143100,19860648570,10000,10000,10000,9980,3767
20240219,143000,19823005810,9990,9980,9990,9980,656
20240219,142900,19816453440,9990,9980,9990,9970,1879
20240219,142800,19797692050,9980,9990,9990,9970,3655
20240219,142700,19761207040,9990,10010,10010,9990,1435
20240219,142600,19746855110,10000,10000,10010,9990,530
20240219,142500,19741555090,10000,10000,10000,10000,759
20240219,142400,19733965090,10000,10000,10000,10000,617
20240219,142300,19727795090,10000,10000,10010,10000,1560
20240219,142200,19712194980,10010,10010,10030,10000,2244
20240219,142100,19689737830,10020,10030,10040,10020,2930
20240219,142000,19660360180,10030,10030,10040,10020,2591
20240219,141900,19634373070,10030,10000,10040,10000,1909
20240219,141800,19615247680,10000,9980,10000,9980,648
20240219,141700,19608774180,9980,9960,9980,9960,429
20240219,141600,19604497360,9970,9970,9980,9960,931
20240219,141500,19595217390,9970,9960,9970,9960,892
20240219,141400,19586332950,9960,9960,9980,9950,737
20240219,141300,19578990450,9960,9960,9960,9950,829
20240219,141200,19570733830,9950,9980,9980,9950,711
20240219,141100,19563657310,9980,9940,9990,9940,3355
20240219,141000,19530247670,9940,9960,9970,9940,2229
20240219,140900,19508067980,9950,9950,9950,9950,1356
20240219,140800,19494575780,9950,9960,9970,9950,484
20240219,140700,19489759660,9950,9950,9950,9940,1488
20240219,140600,19474954270,9950,9940,9950,9940,1051
20240219,140500,19464500040,9950,9970,9970,9950,3982
20240219,140400,19424859420,9970,9960,9970,9950,2228
20240219,140300,19402679260,9960,9960,9970,9950,546
20240219,140200,19397242080,9960,9960,9970,9960,2843
20240219,140100,19368924800,9960,9970,9970,9960,941
20240219,140000,19359546490,9970,9970,9970,9970,1682
20240219,135900,19342776950,9990,9970,9990,9960,4273
20240219,135800,19300173600,9970,9980,9980,9970,4235
20240219,135700,19257933350,9970,9970,9990,9970,1081
20240219,135600,19247147300,9970,9990,10000,9970,1030
20240219,135500,19236862600,9990,10000,10000,9980,1114
20240219,135400,19225723130,10000,9980,10000,9970,1222
20240219,135300,19213527110,9980,9980,10000,9970,786
20240219,135200,19205690030,10000,9980,10000,9970,468
20240219,135100,19201017090,10000,9980,10000,9970,496
20240219,135000,19196070610,9980,9990,10000,9980,1164
20240219,134900,19184445650,10000,10000,10000,9980,669
20240219,134800,19177765180,10020,9960,10020,9960,2042
20240219,134700,19157402230,9950,9950,9970,9930,2324
20240219,134600,19134271910,9930,9990,9990,9920,13686
20240219,134500,18998289060,9950,10000,10000,9950,8011
20240219,134400,18918369320,10000,9990,10000,9980,1896
20240219,134300,18899438050,10000,10020,10020,9990,3919
20240219,134200,18860256890,10000,10030,10030,10000,2396
20240219,134100,18836267400,10030,10030,10040,10030,722
20240219,134000,18829023180,10040,10040,10050,10030,2939
20240219,133900,18799523060,10050,10030,10050,10030,907
20240219,133800,18790422480,10040,10030,10070,10030,2029
20240219,133700,18770044170,10030,10030,10030,10010,1330
20240219,133600,18756712340,10010,9990,10030,9990,2547
20240219,133500,18731220260,9990,10000,10000,9990,617
20240219,133400,18725051700,10000,9970,10000,9960,3846
20240219,133300,18686666210,9960,9990,10000,9960,15876
20240219,133200,18528244470,9990,9990,10000,9980,2228
20240219,133100,18505991250,10000,9990,10010,9980,3671
20240219,133000,18469305630,9990,10010,10030,9990,5670
20240219,132900,18412575510,10010,10040,10040,10000,12656
20240219,132800,18285904130,10040,10030,10070,10020,4537
20240219,132700,18240385740,10020,10070,10070,10020,10725
20240219,132600,18132677370,10070,10070,10080,10060,3426
20240219,132500,18098184510,10070,10080,10110,10070,4047
20240219,132400,18057403900,10080,10110,10120,10080,3177
20240219,132300,18025347510,10090,10100,10100,10090,1907
20240219,132200,18006093410,10100,10090,10100,10090,571
20240219,132100,18000328710,10090,10100,10110,10090,2436
20240219,132000,17975729330,10100,10100,10110,10100,2553
20240219,131900,17949943530,10100,10100,10110,10100,1527
20240219,131800,17934513220,10100,10100,10110,10100,504
20240219,131700,17929419850,10100,10100,10110,10090,5383
20240219,131600,17875061030,10100,10080,10100,10080,5152
20240219,131500,17823092670,10080,10110,10110,10080,4652
20240219,131400,17776119330,10110,10110,10130,10100,2349
20240219,131300,17752366030,10110,10130,10140,10110,2797
20240219,131200,17724029790,10130,10080,10140,10080,3101
20240219,131100,17692702430,10090,10090,10100,10090,2474
20240219,131000,17667735360,10090,10080,10100,10070,5747
20240219,130900,17609803160,10080,10100,10110,10080,4042
20240219,130800,17569010820,10100,10120,10160,10100,6757
20240219,130700,17500670650,10120,10100,10170,10090,2259
20240219,130600,17477813250,10100,10120,10130,10080,22363
20240219,130500,17252038390,10120,10130,10140,10110,6029
20240219,130400,17191018710,10130,10170,10170,10120,6454
20240219,130300,17125596180,10160,10140,10170,10130,1659
20240219,130200,17108742160,10130,10150,10170,10120,7217
20240219,130100,17035594230,10150,10180,10210,10150,6238
20240219,130000,16972219600,10150,10290,10290,10150,20333
20240219,125900,16765099030,10280,10280,10300,10260,6473
20240219,125800,16698519880,10290,10260,10300,10230,7335
20240219,125700,16623122570,10270,10290,10300,10270,5074
20240219,125600,16570912880,10270,10230,10300,10230,11660
20240219,125500,16451193290,10230,10220,10230,10220,1620
20240219,125400,16434629810,10220,10220,10230,10210,2737
20240219,125300,16406671130,10230,10230,10240,10210,2171
20240219,125200,16384474250,10230,10200,10240,10180,6627
20240219,125100,16316876770,10190,10200,10210,10180,2141
20240219,125000,16295063130,10180,10180,10210,10180,2299
20240219,124900,16271648170,10160,10170,10180,10160,3175
20240219,124800,16239363630,10170,10210,10210,10160,7464
20240219,124700,16163357730,10200,10250,10250,10200,4054
20240219,124600,16121890230,10240,10170,10240,10170,3956
20240219,124500,16081499570,10170,10170,10220,10160,3774
20240219,124400,16043129290,10170,10250,10260,10160,9126
20240219,124300,15950024290,10240,10200,10280,10200,12676
20240219,124200,15820131110,10220,10200,10240,10190,10349
20240219,124100,15714470100,10200,10170,10200,10110,19076
20240219,124000,15520888060,10170,10230,10230,10160,25498
20240219,123900,15260964660,10230,10270,10270,10230,9966
20240219,123800,15158881280,10270,10270,10280,10230,13192
20240219,123700,15023704140,10270,10310,10310,10220,34762
20240219,123600,14667014730,10300,10300,10330,10300,11292
20240219,123500,14550622180,10320,10320,10340,10300,14031
20240219,123400,14405962270,10330,10340,10350,10300,16297
20240219,123300,14237765080,10340,10380,10400,10340,26970
20240219,123200,13957893030,10370,10360,10380,10350,8757
20240219,123100,13867147020,10380,10410,10430,10340,21456
20240219,123000,13644113870,10410,10460,10490,10400,33761
20240219,122900,13291574300,10470,10520,10530,10410,24276
20240219,122800,13037540480,10500,10490,10550,10420,44618
20240219,122700,12569744890,10490,10270,10500,10250,42466
20240219,122600,12128921760,10270,10330,10340,10270,22964
20240219,122500,11892285580,10320,10290,10360,10290,27704
20240219,122400,11606139860,10290,10400,10410,10290,48713
20240219,122300,11101897480,10400,10490,10500,10400,50076
20240219,122200,10578950710,10490,10530,10590,10450,40989
20240219,122100,10147841260,10530,10520,10550,10490,34873
20240219,122000,9781380430,10510,10520,10620,10490,120818
20240219,121900,8503982290,10530,10470,10530,10400,67067
20240219,121800,7802040020,10470,10500,10590,10420,121126
20240219,121700,6529863010,10480,10250,10550,10250,152359
20240219,121600,4939082370,10260,10200,10370,10160,82447
20240219,121500,4091579790,10200,9980,10270,9980,60257
20240219,121400,3478450430,10020,9940,10020,9930,14080
20240219,121300,3337702050,9940,9950,9950,9940,1963
20240219,121200,3318180870,9950,9940,9960,9940,1683
20240219,121100,3301439790,9940,9930,9940,9930,647
20240219,121000,3295011620,9930,9920,9930,9920,1711
20240219,120900,3278036460,9920,9910,9920,9910,1623
20240219,120800,3261941940,9910,9890,9910,9890,1617
20240219,120700,3245940190,9890,9880,9890,9880,365
20240219,120600,3242331430,9880,9890,9900,9870,1840
20240219,120500,3224141470,9890,9870,9890,9870,1308
20240219,120400,3211216470,9850,9860,9870,9850,286
20240219,120300,3208397910,9860,9860,9860,9860,997
20240219,120200,3198567490,9850,9850,9850,9840,370
20240219,120100,3194925110,9850,9850,9850,9850,1113
20240219,120000,3183962060,9850,9830,9850,9830,93
20240219,115900,3183046350,9840,9840,9840,9840,119
20240219,115800,3181875390,9840,9830,9840,9830,160
20240219,115700,3180302290,9840,9830,9840,9830,515
20240219,115600,3175234860,9840,9840,9840,9840,82
20240219,115500,3174427980,9840,9830,9840,9830,367
20240219,115400,3170819550,9830,9840,9840,9830,743
20240219,115300,3163514580,9840,9830,9840,9830,383
20240219,115200,3159746930,9840,9850,9850,9840,722
20240219,115100,3152641350,9860,9850,9860,9850,57
20240219,115000,3152079880,9850,9860,9860,9850,103
20240219,114900,3151065300,9860,9860,9860,9860,797
20240219,114800,3143206880,9860,9860,9870,9840,192
20240219,114700,3141313530,9870,9860,9870,9850,723
20240219,114600,3134185510,9860,9860,9860,9840,548
20240219,114500,3128791120,9850,9850,9860,9850,19
20240219,114400,3128603920,9840,9860,9860,9840,101
20240219,114300,3127608600,9860,9840,9860,9840,589
20240219,114200,3121810380,9830,9830,9840,9830,278
20240219,114100,3119076740,9830,9830,9830,9830,359
20240219,114000,3115547770,9840,9840,9840,9830,2408
20240219,113900,3091875970,9840,9830,9840,9820,2729
20240219,113800,3065049870,9830,9840,9840,9830,2196
20240219,113700,3043463170,9840,9840,9840,9830,125
20240219,113600,3042233680,9840,9840,9840,9830,173
20240219,113500,3040531470,9830,9850,9850,9830,594
20240219,113400,3034691490,9860,9860,9860,9860,2
20240219,113300,3034671770,9860,9830,9860,9830,581
20240219,113200,3028957810,9860,9860,9860,9860,3
20240219,113100,3028928230,9860,9830,9860,9820,39
20240219,113000,3028545140,9860,9830,9860,9830,838
20240219,112900,3020307150,9830,9830,9830,9830,39
20240219,112800,3019923780,9830,9860,9860,9830,24
20240219,112700,3019687440,9860,9860,9860,9860,410
20240219,112600,3015644840,9860,9850,9860,9820,3783
20240219,112500,2978444610,9860,9840,9860,9840,824
20240219,112400,2970323050,9840,9860,9860,9840,11
20240219,112300,2970214610,9860,9860,9860,9860,570
20240219,112200,2964594410,9840,9840,9840,9840,171
20240219,112100,2962911770,9840,9850,9860,9840,3731
20240219,112000,2926189620,9860,9850,9870,9850,664
20240219,111900,2919648960,9850,9870,9870,9850,412
20240219,111800,2915588340,9870,9860,9870,9860,195
20240219,111700,2913665600,9860,9850,9860,9850,514
20240219,111600,2908600960,9850,9850,9850,9850,26
20240219,111500,2908344860,9850,9850,9850,9840,460
20240219,111400,2903816860,9850,9850,9850,9850,880
20240219,111300,2895148860,9850,9850,9850,9850,544
20240219,111200,2889790460,9840,9840,9850,9840,940
20240219,111100,2880540820,9840,9830,9840,9830,505
20240219,111000,2875576610,9830,9840,9840,9830,426
20240219,110900,2871384860,9840,9850,9850,9840,4
20240219,110800,2871345470,9840,9830,9840,9830,196
20240219,110700,2869417140,9830,9830,9830,9820,797
20240219,110600,2861583890,9840,9840,9840,9830,664
20240219,110500,2855050160,9840,9840,9840,9840,96
20240219,110400,2854105520,9840,9840,9840,9820,1142
20240219,110300,2842883660,9840,9840,9840,9840,490
20240219,110200,2838062060,9840,9830,9840,9830,452
20240219,110100,2833618460,9840,9850,9850,9830,424
20240219,110000,2829448550,9840,9840,9840,9840,157
20240219,105900,2827903670,9840,9840,9840,9840,699
20240219,105800,2821025510,9840,9840,9840,9830,954
20240219,105700,2811642910,9840,9840,9840,9840,1251
20240219,105600,2799333070,9840,9840,9850,9840,624
20240219,105500,2793192380,9840,9850,9850,9840,123
20240219,105400,2791982040,9850,9850,9850,9840,184
20240219,105300,2790169660,9850,9860,9860,9830,2533
20240219,105200,2765253290,9860,9840,9860,9830,397
20240219,105100,2761349260,9840,9840,9840,9830,398
20240219,105000,2757433140,9840,9840,9840,9840,704
20240219,104900,2750505780,9840,9830,9860,9830,605
20240219,104800,2744553720,9860,9840,9860,9830,2018
20240219,104700,2724706640,9850,9850,9860,9850,302
20240219,104600,2721731900,9850,9840,9850,9840,287
20240219,104500,2718906580,9840,9860,9860,9840,23
20240219,104400,2718680230,9860,9840,9860,9820,2418
20240219,104300,2694922910,9840,9830,9840,9830,220
20240219,104200,2692760300,9830,9850,9850,9830,1911
20240219,104100,2673959500,9840,9830,9860,9830,180
20240219,104000,2672186390,9860,9870,9870,9830,53
20240219,103900,2671663690,9880,9860,9880,9810,8311
20240219,103800,2589990470,9860,9860,9860,9860,205
20240219,103700,2587969170,9860,9850,9870,9850,652
20240219,103600,2581538120,9870,9860,9870,9850,1829
20240219,103500,2563513490,9860,9860,9860,9850,586
20240219,103400,2557735830,9860,9870,9880,9860,1679
20240219,103300,2541166940,9870,9860,9870,9860,1672
20240219,103200,2524679980,9860,9890,9890,9860,614
20240219,103100,2518621170,9890,9880,9890,9880,1331
20240219,103000,2505470880,9880,9860,9880,9850,724
20240219,102900,2498334900,9860,9860,9880,9860,365
20240219,102800,2494735600,9860,9870,9870,9860,45
20240219,102700,2494291550,9870,9890,9890,9870,1012
20240219,102600,2484297170,9900,9900,9900,9890,240
20240219,102500,2481921280,9900,9890,9900,9880,298
20240219,102400,2478974310,9890,9890,9890,9890,24
20240219,102300,2478736950,9890,9880,9890,9870,464
20240219,102200,2474153630,9850,9870,9880,9850,1233
20240219,102100,2461995950,9860,9880,9880,9850,500
20240219,102000,2457059980,9880,9840,9880,9840,958
20240219,101900,2447621530,9850,9850,9850,9840,1228
20240219,101800,2435532120,9850,9850,9850,9850,3038
20240219,101700,2405607820,9850,9860,9860,9850,1772
20240219,101600,2388136900,9860,9870,9880,9860,1858
20240219,101500,2369813230,9860,9860,9880,9860,1337
20240219,101400,2356614840,9880,9850,9880,9850,2407
20240219,101300,2332902130,9850,9850,9850,9840,245
20240219,101200,2330489290,9850,9870,9870,9830,2014
20240219,101100,2310652840,9860,9850,9870,9850,823
20240219,101000,2302539370,9850,9820,9850,9820,5298
20240219,100900,2250510530,9820,9860,9860,9820,948
20240219,100800,2241192650,9860,9880,9880,9820,3168
20240219,100700,2210043200,9880,9850,9880,9850,347
20240219,100600,2206616250,9890,9880,9890,9850,287
20240219,100500,2203781590,9880,9830,9880,9830,3497
20240219,100400,2169395260,9840,9850,9850,9830,3977
20240219,100300,2130271640,9850,9860,9860,9850,1067
20240219,100200,2119760020,9860,9870,9870,9850,2254
20240219,100100,2097521770,9860,9880,9880,9860,1856
20240219,100000,2079209110,9880,9870,9880,9870,1090
20240219,095900,2068446310,9870,9870,9880,9870,315
20240219,095800,2065337130,9870,9880,9890,9860,2710
20240219,095700,2038597150,9890,9880,9890,9880,1111
20240219,095600,2027616230,9880,9880,9880,9880,239
20240219,095500,2025254910,9890,9870,9890,9870,536
20240219,095400,2019956710,9860,9870,9870,9840,4074
20240219,095300,1979807040,9880,9900,9900,9870,392
20240219,095200,1975931300,9910,9870,9910,9860,297
20240219,095100,1972998800,9860,9910,9920,9860,833
20240219,095000,1964781230,9880,9910,9920,9880,1041
20240219,094900,1954459850,9920,9890,9920,9850,3107
20240219,094800,1923697790,9840,9860,9890,9840,2699
20240219,094700,1897121980,9850,9900,9900,9850,4730
20240219,094600,1850434800,9890,9920,9920,9890,1713
20240219,094500,1833483990,9920,9920,9920,9910,187
20240219,094400,1831628970,9920,9920,9930,9900,2439
20240219,094300,1807468460,9920,9920,9920,9920,1207
20240219,094200,1795495020,9920,9930,9950,9920,5513
20240219,094100,1740796440,9940,9940,9950,9920,1883
20240219,094000,1722091950,9940,9930,9940,9930,2497
20240219,093900,1697282470,9950,10000,10010,9920,18194
20240219,093800,1515712180,9990,9970,10000,9970,5465
20240219,093700,1461123810,9970,9950,9970,9950,1434
20240219,093600,1446839780,9950,9930,9950,9930,1301
20240219,093500,1433906240,9930,9940,9940,9920,1597
20240219,093400,1418052290,9940,9950,9950,9940,446
20240219,093300,1413618010,9950,9940,9950,9900,1304
20240219,093200,1400658650,9940,9900,9940,9900,4481
20240219,093100,1356248180,9900,9890,9900,9890,1567
20240219,093000,1340748870,9900,9910,9910,9900,1127
20240219,092900,1329585630,9900,9920,9930,9890,1805
20240219,092800,1311705740,9920,9900,9930,9900,1692
20240219,092700,1294936150,9900,9860,9900,9830,5696
20240219,092600,1238682290,9860,9820,9870,9810,5001
20240219,092500,1189480390,9820,9810,9840,9810,3299
20240219,092400,1157096050,9810,9830,9850,9810,3325
20240219,092300,1124434840,9830,9870,9870,9830,3344
20240219,092200,1091507920,9860,9870,9880,9850,3985
20240219,092100,1052222260,9880,9890,9900,9860,2347
20240219,092000,1029042600,9890,9900,9900,9890,1471
20240219,091900,1014486170,9910,9910,9910,9880,338
20240219,091800,1011142630,9910,9910,9930,9870,4953
20240219,091700,962149330,9930,9900,9930,9880,1365
20240219,091600,948643670,9900,9940,9940,9890,1231
20240219,091500,936463940,9890,9890,9940,9880,2312
20240219,091400,913595630,9890,9980,9980,9870,8649
20240219,091300,827821310,9980,10000,10020,9970,3999
20240219,091200,787854940,10000,9960,10000,9950,7396
20240219,091100,713971900,9960,9920,9960,9900,1685
20240219,091000,697228750,9920,9890,9920,9880,3408
20240219,090900,663482060,9880,9890,9900,9880,2947
20240219,090800,634338520,9880,9910,9910,9880,1675
20240219,090700,617776110,9920,9820,9920,9790,11368
20240219,090600,506041430,9800,9840,9840,9800,8955
20240219,090500,418134400,9840,9850,9870,9840,2085
20240219,090400,397614750,9840,9820,9880,9820,2839
20240219,090300,369704400,9820,9830,9880,9820,5870
20240219,090200,312038280,9820,9910,9910,9820,13249
20240219,090100,181505230,9920,9980,9980,9890,7343
20240219,090000,108617000,9980,9920,10000,9920,10266