stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,200300,3048909690,6970,6970,6970,6970,4541
20240219,200200,3048909690,6970,6970,6970,6970,0
20240219,200100,3048909690,6970,6970,6970,6970,0
20240219,200000,3048909690,6970,6970,6970,6970,0
20240219,195900,3048909690,6970,6970,6970,6970,0
20240219,195800,3048909690,6970,6970,6970,6970,0
20240219,195700,3048909690,6970,6970,6970,6970,0
20240219,195600,3048909690,6970,6970,6970,6970,0
20240219,195500,3048909690,6970,6970,6970,6970,0
20240219,195400,3048909690,6970,6970,6970,6970,0
20240219,195300,3048909690,6970,6970,6970,6970,0
20240219,195200,3048909690,6970,6970,6970,6970,0
20240219,195100,3048909690,6970,6970,6970,6970,0
20240219,195000,3048909690,6970,6970,6970,6970,0
20240219,194900,3048909690,6970,6970,6970,6970,0
20240219,194800,3048909690,6970,6970,6970,6970,0
20240219,194700,3048909690,6970,6970,6970,6970,0
20240219,194600,3048909690,6970,6970,6970,6970,0
20240219,194500,3048909690,6970,6970,6970,6970,0
20240219,194400,3048909690,6970,6970,6970,6970,0
20240219,194300,3048909690,6970,6970,6970,6970,0
20240219,194200,3048909690,6970,6970,6970,6970,0
20240219,194100,3048909690,6970,6970,6970,6970,0
20240219,194000,3048909690,6970,6970,6970,6970,0
20240219,193900,3048909690,6970,6970,6970,6970,0
20240219,193800,3048909690,6970,6970,6970,6970,0
20240219,193700,3048909690,6970,6970,6970,6970,0
20240219,193600,3048909690,6970,6970,6970,6970,0
20240219,193500,3048909690,6970,6970,6970,6970,0
20240219,193400,3048909690,6970,6970,6970,6970,0
20240219,193300,3048909690,6970,6970,6970,6970,4541
20240219,193200,3048909690,6970,6970,6970,6970,0
20240219,193100,3048909690,6970,6970,6970,6970,0
20240219,193000,3048909690,6970,6970,6970,6970,0
20240219,192900,3048909690,6970,6970,6970,6970,0
20240219,192800,3048909690,6970,6970,6970,6970,0
20240219,192700,3048909690,6970,6970,6970,6970,0
20240219,192600,3048909690,6970,6970,6970,6970,0
20240219,192500,3048909690,6970,6970,6970,6970,0
20240219,192400,3048909690,6970,6970,6970,6970,0
20240219,192300,3048909690,6970,6970,6970,6970,0
20240219,192200,3048909690,6970,6970,6970,6970,0
20240219,192100,3048909690,6970,6970,6970,6970,0
20240219,192000,3048909690,6970,6970,6970,6970,0
20240219,191900,3048909690,6970,6970,6970,6970,0
20240219,191800,3048909690,6970,6970,6970,6970,0
20240219,191700,3048909690,6970,6970,6970,6970,0
20240219,191600,3048909690,6970,6970,6970,6970,0
20240219,191500,3048909690,6970,6970,6970,6970,0
20240219,191400,3048909690,6970,6970,6970,6970,0
20240219,191300,3048909690,6970,6970,6970,6970,0
20240219,191200,3048909690,6970,6970,6970,6970,0
20240219,191100,3048909690,6970,6970,6970,6970,0
20240219,191000,3048909690,6970,6970,6970,6970,0
20240219,190900,3048909690,6970,6970,6970,6970,0
20240219,190800,3048909690,6970,6970,6970,6970,0
20240219,190700,3048909690,6970,6970,6970,6970,0
20240219,190600,3048909690,6970,6970,6970,6970,0
20240219,190500,3048909690,6970,6970,6970,6970,0
20240219,190400,3048909690,6970,6970,6970,6970,0
20240219,190300,3048909690,6970,6970,6970,6970,4541
20240219,190200,3048909690,6970,6970,6970,6970,0
20240219,190100,3048909690,6970,6970,6970,6970,0
20240219,190000,3048909690,6970,6970,6970,6970,0
20240219,185900,3048909690,6970,6970,6970,6970,0
20240219,185800,3048909690,6970,6970,6970,6970,0
20240219,185700,3048909690,6970,6970,6970,6970,0
20240219,185600,3048909690,6970,6970,6970,6970,0
20240219,185500,3048909690,6970,6970,6970,6970,0
20240219,185400,3048909690,6970,6970,6970,6970,0
20240219,185300,3048909690,6970,6970,6970,6970,0
20240219,185200,3048909690,6970,6970,6970,6970,0
20240219,185100,3048909690,6970,6970,6970,6970,0
20240219,185000,3048909690,6970,6970,6970,6970,0
20240219,184900,3048909690,6970,6970,6970,6970,0
20240219,184800,3048909690,6970,6970,6970,6970,0
20240219,184700,3048909690,6970,6970,6970,6970,0
20240219,184600,3048909690,6970,6970,6970,6970,0
20240219,184500,3048909690,6970,6970,6970,6970,0
20240219,184400,3048909690,6970,6970,6970,6970,0
20240219,184300,3048909690,6970,6970,6970,6970,0
20240219,184200,3048909690,6970,6970,6970,6970,0
20240219,184100,3048909690,6970,6970,6970,6970,0
20240219,184000,3048909690,6970,6970,6970,6970,0
20240219,183900,3048909690,6970,6970,6970,6970,0
20240219,183800,3048909690,6970,6970,6970,6970,0
20240219,183700,3048909690,6970,6970,6970,6970,0
20240219,183600,3048909690,6970,6970,6970,6970,0
20240219,183500,3048909690,6970,6970,6970,6970,0
20240219,183400,3048909690,6970,6970,6970,6970,0
20240219,183300,3048909690,6970,6970,6970,6970,4541
20240219,183200,3048909690,6970,6970,6970,6970,0
20240219,183100,3048909690,6970,6970,6970,6970,0
20240219,183000,3048909690,6970,6970,6970,6970,0
20240219,182900,3048909690,6970,6970,6970,6970,0
20240219,182800,3048909690,6970,6970,6970,6970,0
20240219,182700,3048909690,6970,6970,6970,6970,0
20240219,182600,3048909690,6970,6970,6970,6970,0
20240219,182500,3048909690,6970,6970,6970,6970,0
20240219,182400,3048909690,6970,6970,6970,6970,0
20240219,182300,3048909690,6970,6970,6970,6970,0
20240219,182200,3048909690,6970,6970,6970,6970,0
20240219,182100,3048909690,6970,6970,6970,6970,0
20240219,182000,3048909690,6970,6970,6970,6970,0
20240219,181900,3048909690,6970,6970,6970,6970,0
20240219,181800,3048909690,6970,6970,6970,6970,0
20240219,181700,3048909690,6970,6970,6970,6970,0
20240219,181600,3048909690,6970,6970,6970,6970,0
20240219,181500,3048909690,6970,6970,6970,6970,0
20240219,181400,3048909690,6970,6970,6970,6970,0
20240219,181300,3048909690,6970,6970,6970,6970,0
20240219,181200,3048909690,6970,6970,6970,6970,0
20240219,181100,3048909690,6970,6970,6970,6970,0
20240219,181000,3048909690,6970,6970,6970,6970,0
20240219,180900,3048909690,6970,6970,6970,6970,0
20240219,180800,3048909690,6970,6970,6970,6970,0
20240219,180700,3048909690,6970,6970,6970,6970,0
20240219,180600,3048909690,6970,6970,6970,6970,0
20240219,180500,3048909690,6970,6970,6970,6970,0
20240219,180400,3048909690,6970,6970,6970,6970,0
20240219,180300,3048909690,6970,6970,6970,6970,4541
20240219,180200,3048909690,6970,6970,6970,6970,0
20240219,180100,3048909690,6970,6970,6970,6970,0
20240219,180000,3048909690,6970,6970,6970,6970,0
20240219,175900,3048909690,6970,6970,6970,6970,0
20240219,175800,3048909690,6970,6970,6970,6970,0
20240219,175700,3048909690,6970,6970,6970,6970,0
20240219,175600,3048909690,6970,6970,6970,6970,0
20240219,175500,3048909690,6970,6970,6970,6970,0
20240219,175400,3048909690,6970,6970,6970,6970,0
20240219,175300,3048909690,6970,6970,6970,6970,0
20240219,175200,3048909690,6970,6970,6970,6970,0
20240219,175100,3048909690,6970,6970,6970,6970,0
20240219,175000,3048909690,6970,6970,6970,6970,0
20240219,174900,3048909690,6970,6970,6970,6970,0
20240219,174800,3048909690,6970,6970,6970,6970,0
20240219,174700,3048909690,6970,6970,6970,6970,0
20240219,174600,3048909690,6970,6970,6970,6970,0
20240219,174500,3048909690,6970,6970,6970,6970,0
20240219,174400,3048909690,6970,6970,6970,6970,0
20240219,174300,3048909690,6970,6970,6970,6970,0
20240219,174200,3048909690,6970,6970,6970,6970,0
20240219,174100,3048909690,6970,6970,6970,6970,0
20240219,174000,3048909690,6970,6970,6970,6970,0
20240219,173900,3048909690,6970,6970,6970,6970,0
20240219,173800,3048909690,6970,6970,6970,6970,0
20240219,173700,3048909690,6970,6970,6970,6970,0
20240219,173600,3048909690,6970,6970,6970,6970,0
20240219,173500,3048909690,6970,6970,6970,6970,0
20240219,173400,3048909690,6970,6970,6970,6970,0
20240219,173300,3048909690,6970,6970,6970,6970,4541
20240219,173200,3048909690,6970,6970,6970,6970,0
20240219,173100,3048909690,6970,6970,6970,6970,0
20240219,173000,3048909690,6970,6970,6970,6970,0
20240219,172900,3048909690,6970,6970,6970,6970,0
20240219,172800,3048909690,6970,6970,6970,6970,0
20240219,172700,3048909690,6970,6970,6970,6970,0
20240219,172600,3048909690,6970,6970,6970,6970,0
20240219,172500,3048909690,6970,6970,6970,6970,0
20240219,172400,3048909690,6970,6970,6970,6970,0
20240219,172300,3048909690,6970,6970,6970,6970,0
20240219,172200,3048909690,6970,6970,6970,6970,0
20240219,172100,3048909690,6970,6970,6970,6970,0
20240219,172000,3048909690,6970,6970,6970,6970,0
20240219,171900,3048909690,6970,6970,6970,6970,0
20240219,171800,3048909690,6970,6970,6970,6970,0
20240219,171700,3048909690,6970,6970,6970,6970,0
20240219,171600,3048909690,6970,6970,6970,6970,0
20240219,171500,3048909690,6970,6970,6970,6970,0
20240219,171400,3048909690,6970,6970,6970,6970,0
20240219,171300,3048909690,6970,6970,6970,6970,0
20240219,171200,3048909690,6970,6970,6970,6970,0
20240219,171100,3048909690,6970,6970,6970,6970,0
20240219,171000,3048909690,6970,6970,6970,6970,0
20240219,170900,3048909690,6970,6970,6970,6970,0
20240219,170800,3048909690,6970,6970,6970,6970,0
20240219,170700,3048909690,6970,6970,6970,6970,0
20240219,170600,3048909690,6970,6970,6970,6970,0
20240219,170500,3048909690,6970,6970,6970,6970,0
20240219,170400,3048909690,6970,6970,6970,6970,0
20240219,170300,3048909690,6970,6970,6970,6970,4541
20240219,170200,3048909690,6970,6970,6970,6970,0
20240219,170100,3048909690,6970,6970,6970,6970,0
20240219,170000,3048909690,6970,6970,6970,6970,0
20240219,165900,3048909690,6970,6970,6970,6970,0
20240219,165800,3048909690,6970,6970,6970,6970,0
20240219,165700,3048909690,6970,6970,6970,6970,0
20240219,165600,3048909690,6970,6970,6970,6970,0
20240219,165500,3048909690,6970,6970,6970,6970,0
20240219,165400,3048909690,6970,6970,6970,6970,0
20240219,165300,3048909690,6970,6970,6970,6970,0
20240219,165200,3048909690,6970,6970,6970,6970,0
20240219,165100,3048909690,6970,6970,6970,6970,0
20240219,165000,3048909690,6970,6970,6970,6970,0
20240219,164900,3048909690,6970,6970,6970,6970,0
20240219,164800,3048909690,6970,6970,6970,6970,0
20240219,164700,3048909690,6970,6970,6970,6970,0
20240219,164600,3048909690,6970,6970,6970,6970,0
20240219,164500,3048909690,6970,6970,6970,6970,0
20240219,164400,3048909690,6970,6970,6970,6970,0
20240219,164300,3048909690,6970,6970,6970,6970,0
20240219,164200,3048909690,6970,6970,6970,6970,0
20240219,164100,3048909690,6970,6970,6970,6970,0
20240219,164000,3048909690,6970,6970,6970,6970,0
20240219,163900,3048909690,6970,6970,6970,6970,0
20240219,163800,3048909690,6970,6970,6970,6970,0
20240219,163700,3048909690,6970,6970,6970,6970,0
20240219,163600,3048909690,6970,6970,6970,6970,0
20240219,163500,3048909690,6970,6970,6970,6970,0
20240219,163400,3048909690,6970,6970,6970,6970,0
20240219,163300,3048909690,6970,6970,6970,6970,4541
20240219,163200,3048909690,6970,6970,6970,6970,0
20240219,163100,3048909690,6970,6970,6970,6970,0
20240219,163000,3048909690,6970,6970,6970,6970,0
20240219,162900,3048909690,6970,6970,6970,6970,0
20240219,162800,3048909690,6970,6970,6970,6970,0
20240219,162700,3048909690,6970,6970,6970,6970,0
20240219,162600,3048909690,6970,6970,6970,6970,0
20240219,162500,3048909690,6970,6970,6970,6970,0
20240219,162400,3048909690,6970,6970,6970,6970,0
20240219,162300,3048909690,6970,6970,6970,6970,0
20240219,162200,3048909690,6970,6970,6970,6970,0
20240219,162100,3048909690,6970,6970,6970,6970,0
20240219,162000,3048909690,6970,6970,6970,6970,0
20240219,161900,3048909690,6970,6970,6970,6970,0
20240219,161800,3048909690,6970,6970,6970,6970,0
20240219,161700,3048909690,6970,6970,6970,6970,0
20240219,161600,3048909690,6970,6970,6970,6970,0
20240219,161500,3048909690,6970,6970,6970,6970,0
20240219,161400,3048909690,6970,6970,6970,6970,0
20240219,161300,3048909690,6970,6970,6970,6970,0
20240219,161200,3048909690,6970,6970,6970,6970,0
20240219,161100,3048909690,6970,6970,6970,6970,0
20240219,161000,3048909690,6970,6970,6970,6970,0
20240219,160900,3048909690,6970,6970,6970,6970,0
20240219,160800,3048909690,6970,6970,6970,6970,0
20240219,160700,3048909690,6970,6970,6970,6970,0
20240219,160600,3048909690,6970,6970,6970,6970,0
20240219,160500,3048909690,6970,6970,6970,6970,0
20240219,160400,3048909690,6970,6970,6970,6970,0
20240219,160300,3048909690,6970,6970,6970,6970,4541
20240219,160200,3048909690,6970,6970,6970,6970,0
20240219,160100,3048909690,6970,6970,6970,6970,0
20240219,160000,3048909690,6970,6970,6970,6970,0
20240219,155900,3048909690,6970,6970,6970,6970,0
20240219,155800,3048909690,6970,6970,6970,6970,0
20240219,155700,3048909690,6970,6970,6970,6970,0
20240219,155600,3048909690,6970,6970,6970,6970,0
20240219,155500,3048909690,6970,6970,6970,6970,0
20240219,155400,3048909690,6970,6970,6970,6970,0
20240219,155300,3048909690,6970,6970,6970,6970,0
20240219,155200,3048909690,6970,6970,6970,6970,0
20240219,155100,3048909690,6970,6970,6970,6970,0
20240219,155000,3048909690,6970,6970,6970,6970,0
20240219,154900,3048909690,6970,6970,6970,6970,0
20240219,154800,3048909690,6970,6970,6970,6970,0
20240219,154700,3048909690,6970,6970,6970,6970,0
20240219,154600,3048909690,6970,6970,6970,6970,0
20240219,154500,3048909690,6970,6970,6970,6970,0
20240219,154400,3048909690,6970,6970,6970,6970,0
20240219,154300,3048909690,6970,6970,6970,6970,0
20240219,154200,3048909690,6970,6970,6970,6970,0
20240219,154100,3048909690,6970,6970,6970,6970,0
20240219,154000,3048909690,6970,6970,6970,6970,0
20240219,153900,3048909690,6970,6970,6970,6970,0
20240219,153800,3048909690,6970,6970,6970,6970,0
20240219,153700,3048909690,6970,6970,6970,6970,0
20240219,153600,3048909690,6970,6970,6970,6970,0
20240219,153500,3048909690,6970,6970,6970,6970,0
20240219,153400,3048909690,6970,6970,6970,6970,0
20240219,153300,3048909690,6970,6970,6970,6970,4541
20240219,153200,3048909690,6970,6970,6970,6970,0
20240219,153100,3048909690,6970,6970,6970,6970,0
20240219,153000,3048909690,6970,6970,6970,6970,4541
20240219,152900,3017258920,6960,6960,6960,6960,0
20240219,152800,3017258920,6960,6960,6960,6960,0
20240219,152700,3017258920,6960,6960,6960,6960,0
20240219,152600,3017258920,6960,6960,6960,6960,0
20240219,152500,3017258920,6960,6960,6960,6960,0
20240219,152400,3017258920,6960,6960,6960,6960,0
20240219,152300,3017258920,6960,6960,6960,6960,0
20240219,152200,3017258920,6960,6960,6960,6960,0
20240219,152100,3017258920,6960,6960,6960,6960,0
20240219,152000,3017258920,6960,6960,6960,6960,0
20240219,151900,3017258920,6960,6970,6990,6960,3720
20240219,151800,2991337620,6990,6970,6990,6970,2533
20240219,151700,2973666410,6970,6960,6970,6960,2202
20240219,151600,2958321080,6960,6990,6990,6960,2752
20240219,151500,2939139610,6970,6990,6990,6970,2601
20240219,151400,2921010620,6990,6990,6990,6990,18
20240219,151300,2920884800,6990,6980,6990,6980,501
20240219,151200,2917387420,6980,6970,6980,6970,1824
20240219,151100,2904672540,6960,6970,6970,6960,470
20240219,151000,2901401240,6970,6970,6970,6970,100
20240219,150900,2900704240,6960,6970,6970,6960,262
20240219,150800,2898880100,6970,6970,6970,6970,120
20240219,150700,2898043700,6960,6960,6960,6960,0
20240219,150600,2898043700,6960,6970,6970,6960,232
20240219,150500,2896428860,6970,6970,6970,6970,410
20240219,150400,2893571160,6970,6970,6970,6970,0
20240219,150300,2893571160,6970,6970,6970,6970,339
20240219,150200,2891208330,6970,6970,6970,6970,52
20240219,150100,2890845890,6960,6970,6970,6960,1548
20240219,150000,2880071800,6970,6960,6970,6960,326
20240219,145900,2877802830,6960,6970,6970,6960,710
20240219,145800,2872861130,6970,6960,6970,6960,151
20240219,145700,2871809660,6960,6960,6960,6960,530
20240219,145600,2868120860,6960,6960,6960,6960,58
20240219,145500,2867717180,6960,6960,6960,6960,403
20240219,145400,2864912300,6960,6970,6970,6960,3532
20240219,145300,2840328780,6960,6960,6970,6960,234
20240219,145200,2838699990,6960,6970,6970,6960,251
20240219,145100,2836953020,6960,6960,6960,6960,93
20240219,145000,2836305740,6960,6960,6960,6960,1
20240219,144900,2836298780,6970,6970,6970,6970,7
20240219,144800,2836249990,6960,6960,6960,6960,2110
20240219,144700,2821564390,6960,6960,6960,6960,514
20240219,144600,2817986950,6970,6970,6970,6970,5
20240219,144500,2817952100,6960,6970,6970,6960,682
20240219,144400,2813200380,6970,6970,6970,6960,354
20240219,144300,2810735000,6960,6960,6960,6960,20
20240219,144200,2810595800,6960,6960,6960,6960,1
20240219,144100,2810588840,6970,6970,6970,6970,5
20240219,144000,2810553990,6960,6970,6970,6960,963
20240219,143900,2803851380,6970,6970,6970,6960,180
20240219,143800,2802597080,6970,6970,6970,6960,60
20240219,143700,2802178890,6960,6960,6960,6960,0
20240219,143600,2802178890,6960,6970,6970,6960,1231
20240219,143500,2793598830,6970,6970,6970,6970,0
20240219,143400,2793598830,6970,6970,6980,6970,697
20240219,143300,2788740730,6980,6980,6980,6970,357
20240219,143200,2786252240,6980,6980,6980,6980,503
20240219,143100,2782741300,6970,6970,6970,6970,2
20240219,143000,2782727360,6970,6980,6980,6970,5325
20240219,142900,2745609020,6990,6980,6990,6980,5
20240219,142800,2745574080,6980,6960,6980,6960,53
20240219,142700,2745205170,6960,6960,6960,6960,120
20240219,142600,2744369970,6960,6960,6960,6960,0
20240219,142500,2744369970,6960,6960,6970,6960,551
20240219,142400,2740534640,6980,6980,6990,6960,1048
20240219,142300,2733236480,6990,6990,6990,6980,631
20240219,142200,2728825930,6990,6980,6990,6980,6
20240219,142100,2728784000,6980,6980,6980,6980,3
20240219,142000,2728763060,6980,6990,6990,6980,2
20240219,141900,2728749090,6980,6980,6980,6980,100
20240219,141800,2728051090,6980,6970,6980,6970,47
20240219,141700,2727723490,6970,6970,6970,6960,64
20240219,141600,2727277420,6960,6960,6960,6960,0
20240219,141500,2727277420,6960,7000,7000,6960,178
20240219,141400,2726037330,6960,6960,6960,6960,0
20240219,141300,2726037330,6960,6960,6960,6960,0
20240219,141200,2726037330,6960,7000,7020,6960,597
20240219,141100,2721881680,6970,6990,7000,6970,1088
20240219,141000,2714297000,6990,6980,6990,6980,293
20240219,140900,2712249490,6980,6980,6980,6980,104
20240219,140800,2711523570,6980,6980,6980,6980,104
20240219,140700,2710797650,6980,6970,6980,6970,1700
20240219,140600,2698932540,6970,6970,6970,6970,120
20240219,140500,2698096140,6970,6970,6970,6970,1001
20240219,140400,2691119170,6960,6960,6960,6960,10
20240219,140300,2691049570,6960,6970,6970,6960,8
20240219,140200,2690993840,6960,6960,6970,6960,1656
20240219,140100,2679467550,6970,6960,6970,6960,1317
20240219,140000,2670301090,6970,6960,6970,6960,1186
20240219,135900,2662046300,6960,6980,6980,6960,10949
20240219,135800,2585838520,6970,6980,6980,6970,97
20240219,135700,2585162170,6980,6980,6980,6960,2695
20240219,135600,2566380180,6980,6980,6980,6980,15
20240219,135500,2566275480,6980,6980,6980,6980,1
20240219,135400,2566268500,6980,6970,6980,6970,59
20240219,135300,2565856860,6970,6970,6970,6970,67
20240219,135200,2565389870,6970,6980,6980,6960,4874
20240219,135100,2531447310,6980,6980,6980,6980,32
20240219,135000,2531223950,6970,6970,6970,6970,756
20240219,134900,2525954630,6980,6980,6980,6980,10
20240219,134800,2525884830,6980,6980,6980,6980,150
20240219,134700,2524837830,6970,6990,6990,6970,1162
20240219,134600,2516737550,6980,6980,6980,6980,0
20240219,134500,2516737550,6980,6980,6980,6980,71
20240219,134400,2516241970,6980,6980,6980,6980,1
20240219,134300,2516234990,6980,6980,6980,6980,0
20240219,134200,2516234990,6980,6990,6990,6980,673
20240219,134100,2511537440,6990,6990,6990,6990,0
20240219,134000,2511537440,6990,6990,6990,6990,10
20240219,133900,2511467540,6980,6980,6980,6980,1
20240219,133800,2511460560,6970,6980,6980,6970,5070
20240219,133700,2476098270,6980,6980,6980,6980,1
20240219,133600,2476091290,6980,6980,6980,6980,0
20240219,133500,2476091290,6980,6980,6980,6980,500
20240219,133400,2472601290,6990,6990,6990,6990,1
20240219,133300,2472594300,6980,6980,6980,6980,1
20240219,133200,2472587320,6990,6990,6990,6990,113
20240219,133100,2471797450,6990,7010,7010,6990,1223
20240219,133000,2463247880,7030,7030,7030,7030,0
20240219,132900,2463247880,7030,7010,7030,7000,571
20240219,132800,2459250720,7000,7000,7000,7000,0
20240219,132700,2459250720,7000,7030,7030,7000,31
20240219,132600,2459032820,7030,7030,7030,7030,0
20240219,132500,2459032820,7030,7010,7030,7000,205
20240219,132400,2457597730,7020,7020,7020,7020,0
20240219,132300,2457597730,7020,7030,7030,7020,15
20240219,132200,2457492420,7030,7030,7030,7030,1
20240219,132100,2457485390,7040,7000,7040,7000,3608
20240219,132000,2432121580,6990,6990,6990,6990,279
20240219,131900,2430171370,6990,6990,6990,6990,1
20240219,131800,2430164380,7010,7010,7020,7010,153
20240219,131700,2429091840,7010,7010,7010,7010,0
20240219,131600,2429091840,7010,7010,7010,6990,15
20240219,131500,2428986950,6980,6980,6980,6980,1
20240219,131400,2428979970,7030,7030,7030,7030,0
20240219,131300,2428979970,7030,6980,7030,6980,4031
20240219,131200,2400721870,6980,6980,6980,6980,4
20240219,131100,2400693950,6980,6980,6980,6980,100
20240219,131000,2399995950,6970,6980,6980,6970,31
20240219,130900,2399779580,6980,6980,6980,6980,1
20240219,130800,2399772600,6970,6970,6970,6970,0
20240219,130700,2399772600,6970,6980,6980,6970,297
20240219,130600,2397699680,6980,6980,6980,6980,175
20240219,130500,2396478180,6980,6980,6980,6980,995
20240219,130400,2389533080,6980,6980,6980,6980,0
20240219,130300,2389533080,6980,6980,6980,6980,8
20240219,130200,2389477240,6980,6990,6990,6980,176
20240219,130100,2388247020,6990,6990,6990,6990,2686
20240219,130000,2369471880,6990,6980,6990,6980,100
20240219,125900,2368772890,6960,6960,6960,6960,0
20240219,125800,2368772890,6960,6970,6990,6960,1716
20240219,125700,2356785780,6970,6960,6970,6960,966
20240219,125600,2350057780,6940,6940,6940,6940,0
20240219,125500,2350057780,6940,6940,6940,6940,0
20240219,125400,2350057780,6940,6950,6950,6940,151
20240219,125300,2349009830,6940,6960,6960,6940,471
20240219,125200,2345732900,6960,6950,6960,6940,4005
20240219,125100,2317937370,6940,6940,6940,6940,88
20240219,125000,2317326650,6940,6960,6960,6920,23651
20240219,124900,2153081700,6950,6960,6960,6950,51
20240219,124800,2152727240,6950,6960,6970,6950,11958
20240219,124700,2069512820,6970,6960,6970,6960,1030
20240219,124600,2062338720,6970,6970,6970,6960,2581
20240219,124500,2044364650,6970,6970,6970,6970,5244
20240219,124400,2007813970,6970,6980,6980,6970,1461
20240219,124300,1997630790,6980,6990,6990,6980,53
20240219,124200,1997260820,6990,6980,6990,6970,231
20240219,124100,1995648430,6980,6980,6980,6980,110
20240219,124000,1994880630,6980,6980,6980,6980,1500
20240219,123900,1984410630,6980,6990,6990,6980,1934
20240219,123800,1970910810,6990,6980,6990,6980,169
20240219,123700,1969730190,6980,6980,6980,6980,4
20240219,123600,1969702270,6980,6980,6980,6980,59
20240219,123500,1969290450,6970,6970,6970,6970,500
20240219,123400,1965805450,6970,6970,6970,6970,0
20240219,123300,1965805450,6970,6980,6980,6970,413
20240219,123200,1962923310,6970,6970,6970,6970,0
20240219,123100,1962923310,6970,6970,6970,6970,0
20240219,123000,1962923310,6970,6970,6970,6970,2385
20240219,122900,1946299860,6970,6980,6980,6970,50
20240219,122800,1945951260,6990,6990,6990,6990,2
20240219,122700,1945937280,6970,6970,6970,6970,0
20240219,122600,1945937280,6970,6980,6980,6970,1717
20240219,122500,1933969680,6990,6980,6990,6980,4
20240219,122400,1933941740,6980,6980,6980,6970,125
20240219,122300,1933069440,6990,6980,6990,6980,355
20240219,122200,1930590090,6990,6980,6990,6970,1083
20240219,122100,1923036860,6980,6980,6980,6980,9
20240219,122000,1922974040,6980,6980,6980,6980,16
20240219,121900,1922862360,6980,6980,6980,6980,0
20240219,121800,1922862360,6980,6980,6980,6980,38
20240219,121700,1922597120,6980,6980,6980,6980,16
20240219,121600,1922485440,6980,6980,6980,6980,20
20240219,121500,1922345840,6980,6990,6990,6970,2205
20240219,121400,1906955060,6990,6980,6990,6980,136
20240219,121300,1906005460,6980,6980,6990,6970,198
20240219,121200,1904624570,6970,6980,6980,6970,276
20240219,121100,1902699090,6970,6970,6970,6970,0
20240219,121000,1902699090,6970,6980,6980,6970,2622
20240219,120900,1884423460,6980,6980,6980,6980,0
20240219,120800,1884423460,6980,6980,6980,6980,21
20240219,120700,1884276880,6990,6980,6990,6980,712
20240219,120600,1879301800,6980,6980,6980,6980,270
20240219,120500,1877417200,6980,6980,6980,6980,87
20240219,120400,1876809940,6980,6980,6980,6980,510
20240219,120300,1873250140,6980,6970,6980,6970,733
20240219,120200,1868141100,6980,6980,6980,6980,1000
20240219,120100,1861161100,6980,6980,6980,6980,598
20240219,120000,1856987060,6980,6980,6980,6980,130
20240219,115900,1856079660,6980,6980,6980,6980,121
20240219,115800,1855235080,6980,6970,6980,6970,1004
20240219,115700,1848237160,6970,6970,6970,6970,110
20240219,115600,1847470460,6970,6970,6970,6970,3258
20240219,115500,1824762200,6990,6990,6990,6990,1
20240219,115400,1824755210,6970,6980,6990,6970,564
20240219,115300,1820820600,6980,6970,6980,6970,623
20240219,115200,1816478250,6970,6970,6980,6970,3420
20240219,115100,1792640840,6990,6980,6990,6980,715
20240219,115000,1787650130,6980,6970,6980,6970,563
20240219,114900,1783726000,6970,6970,6970,6960,1725
20240219,114800,1771714390,6970,6960,6970,6960,3346
20240219,114700,1748426180,6970,6970,6970,6970,2725
20240219,114600,1729432930,6980,6980,6990,6970,1133
20240219,114500,1721530930,6970,6970,6970,6970,133
20240219,114400,1720603920,6970,6980,6980,6970,256
20240219,114300,1718817390,6970,6970,6970,6970,1001
20240219,114200,1711840420,6980,6990,7000,6980,1755
20240219,114100,1699585450,6990,7000,7000,6990,343
20240219,114000,1697185160,7000,6970,7000,6970,1006
20240219,113900,1690159160,6970,6980,6980,6970,2096
20240219,113800,1675549020,6980,6980,6980,6970,270
20240219,113700,1673666420,6980,6980,6980,6970,613
20240219,113600,1669392700,6970,6980,6980,6970,2831
20240219,113500,1649657560,6980,6980,6980,6970,217
20240219,113400,1648144090,6980,6970,6980,6970,402
20240219,113300,1645342130,6970,6980,6980,6970,6821
20240219,113200,1597734280,6990,6990,6990,6990,1
20240219,113100,1597727290,6990,6990,6990,6990,1222
20240219,113000,1589185510,6990,6980,6990,6980,471
20240219,112900,1585893230,6990,6990,6990,6990,62
20240219,112800,1585459850,6990,6990,6990,6980,551
20240219,112700,1581611360,6990,6980,6990,6980,570
20240219,112600,1577632560,6980,6990,7000,6980,1539
20240219,112500,1566874260,7000,7000,7000,6990,449
20240219,112400,1563731270,7000,7000,7000,7000,16
20240219,112300,1563619270,6990,7000,7000,6990,2027
20240219,112200,1549430530,7000,7000,7000,7000,545
20240219,112100,1545615530,7000,6990,7000,6990,910
20240219,112000,1539253620,7000,7000,7000,7000,764
20240219,111900,1533905620,7010,7010,7010,7000,20
20240219,111800,1533765570,6990,7010,7010,6990,230
20240219,111700,1532157560,7000,6990,7010,6990,525
20240219,111600,1528486300,7010,6990,7010,6990,12
20240219,111500,1528402400,6990,6990,6990,6990,800
20240219,111400,1522810400,6990,6990,6990,6980,595
20240219,111300,1518652970,6990,6990,6990,6990,336
20240219,111200,1516304330,6990,6990,6990,6990,14
20240219,111100,1516206470,6990,6990,6990,6980,738
20240219,111000,1511051850,6990,7000,7010,6990,4634
20240219,110900,1478648320,7010,7000,7010,7000,131
20240219,110800,1477730510,7000,7000,7000,6990,2261
20240219,110700,1461919590,7000,7000,7000,7000,2349
20240219,110600,1445476590,7000,7010,7010,7000,1042
20240219,110500,1438182390,7010,7000,7010,7000,759
20240219,110400,1432869300,7000,7000,7000,7000,750
20240219,110300,1427619300,6990,6990,6990,6990,0
20240219,110200,1427619300,6990,6980,6990,6980,1956
20240219,110100,1413946890,6990,7000,7000,6980,6772
20240219,110000,1366640820,7000,7010,7010,7000,1550
20240219,105900,1355790710,7020,7010,7020,7010,45
20240219,105800,1355474850,6990,7000,7000,6990,1282
20240219,105700,1346506720,7000,7030,7030,7000,4824
20240219,105600,1312714340,7030,7030,7030,7030,108
20240219,105500,1311955100,7030,7010,7030,7010,54
20240219,105400,1311576510,7000,7010,7010,7000,424
20240219,105300,1308606500,7010,7010,7010,7000,171
20240219,105200,1307409430,7000,7030,7030,7000,3
20240219,105100,1307388400,7000,7000,7030,7000,2094
20240219,105000,1292723310,7000,7020,7020,6990,8996
20240219,104900,1229696130,7040,7020,7050,7020,1139
20240219,104800,1221688520,7030,7000,7040,7000,850
20240219,104700,1215715070,7000,6990,7000,6990,870
20240219,104600,1209627120,6990,7040,7040,6990,33634
20240219,104500,973769500,7040,7050,7050,7040,5669
20240219,104400,933848730,7050,7070,7070,7050,9167
20240219,104300,869156790,7070,7070,7070,7070,111
20240219,104200,868372020,7070,7070,7070,7070,609
20240219,104100,864066390,7070,7070,7070,7070,911
20240219,104000,857625620,7070,7070,7070,7070,40
20240219,103900,857342820,7070,7080,7080,7070,1212
20240219,103800,848773860,7080,7080,7080,7080,200
20240219,103700,847357860,7080,7070,7080,7070,936
20240219,103600,840731710,7070,7070,7070,7070,509
20240219,103500,837133080,7070,7070,7070,7060,105
20240219,103400,836390740,7070,7060,7070,7050,352
20240219,103300,833903180,7050,7080,7080,7050,9540
20240219,103200,766580250,7080,7070,7080,7070,681
20240219,103100,761765530,7070,7070,7070,7070,324
20240219,103000,759474850,7070,7070,7080,7070,3989
20240219,102900,731262120,7080,7070,7080,7070,226
20240219,102800,729663880,7080,7080,7080,7070,265
20240219,102700,727787690,7080,7080,7080,7080,2520
20240219,102600,709946090,7090,7090,7090,7090,995
20240219,102500,702891540,7090,7090,7090,7090,621
20240219,102400,698488650,7090,7090,7090,7090,44
20240219,102300,698176690,7090,7100,7100,7090,1053
20240219,102200,690701580,7120,7100,7120,7100,5851
20240219,102100,649152480,7100,7100,7100,7100,4
20240219,102000,649124080,7100,7100,7100,7100,0
20240219,101900,649124080,7100,7100,7100,7100,1000
20240219,101800,642024080,7110,7110,7110,7110,113
20240219,101700,641220650,7110,7110,7110,7110,0
20240219,101600,641220650,7110,7110,7110,7110,100
20240219,101500,640509650,7110,7110,7110,7110,0
20240219,101400,640509650,7110,7110,7110,7110,0
20240219,101300,640509650,7110,7110,7110,7110,0
20240219,101200,640509650,7110,7100,7110,7100,965
20240219,101100,633658080,7110,7110,7110,7110,0
20240219,101000,633658080,7110,7110,7110,7110,3
20240219,100900,633636750,7110,7110,7110,7110,50
20240219,100800,633281250,7110,7110,7110,7110,139
20240219,100700,632292960,7100,7100,7100,7100,40
20240219,100600,632008960,7110,7110,7110,7110,9
20240219,100500,631944970,7100,7100,7100,7100,1209
20240219,100400,623361070,7100,7080,7100,7080,14
20240219,100300,623261810,7070,7070,7070,7070,4
20240219,100200,623233530,7100,7090,7100,7070,4952
20240219,100100,588209730,7090,7080,7090,7080,108
20240219,100000,587445060,7080,7110,7110,7080,240
20240219,095900,585745560,7110,7080,7110,7080,96
20240219,095800,585065850,7090,7090,7090,7090,1
20240219,095700,585058760,7080,7080,7080,7080,0
20240219,095600,585058760,7080,7090,7090,7080,213
20240219,095500,583550660,7070,7090,7090,7070,1051
20240219,095400,576112480,7080,7080,7080,7080,0
20240219,095300,576112480,7080,7080,7080,7080,0
20240219,095200,576112480,7080,7080,7110,7080,90
20240219,095100,575475250,7060,7100,7100,7060,13768
20240219,095000,478107040,7100,7100,7100,7100,308
20240219,094900,475920240,7100,7090,7100,7090,13
20240219,094800,475828040,7100,7100,7100,7100,118
20240219,094700,474990240,7100,7100,7100,7100,54
20240219,094600,474606840,7100,7100,7100,7080,1742
20240219,094500,462272360,7090,7090,7090,7090,3
20240219,094400,462251090,7110,7120,7120,7080,1843
20240219,094300,449199540,7120,7120,7120,7110,27
20240219,094200,449007530,7120,7120,7120,7120,65
20240219,094100,448544730,7120,7120,7120,7080,3158
20240219,094000,426174400,7120,7120,7120,7120,9
20240219,093900,426110320,7080,7080,7080,7080,21
20240219,093800,425961640,7110,7110,7110,7110,65
20240219,093700,425499490,7110,7100,7110,7080,1761
20240219,093600,412997750,7100,7090,7100,7080,3249
20240219,093500,389994150,7080,7100,7100,7080,1581
20240219,093400,378787850,7100,7100,7100,7100,0
20240219,093300,378787850,7100,7090,7100,7090,531
20240219,093200,375022590,7090,7080,7090,7080,267
20240219,093100,373132220,7080,7080,7090,7080,1836
20240219,093000,360132740,7090,7090,7090,7080,1701
20240219,092900,348073250,7090,7080,7090,7080,161
20240219,092800,346933320,7090,7080,7090,7080,157
20240219,092700,345820750,7080,7080,7080,7080,1362
20240219,092600,336177790,7080,7110,7110,7080,12274
20240219,092500,249171320,7110,7100,7120,7100,136
20240219,092400,248205210,7100,7100,7100,7100,400
20240219,092300,245365210,7100,7100,7100,7100,170
20240219,092200,244158210,7100,7100,7100,7100,50
20240219,092100,243803210,7100,7100,7100,7100,2897
20240219,092000,223234510,7100,7090,7100,7090,82
20240219,091900,222653060,7090,7100,7100,7090,960
20240219,091800,215846340,7090,7110,7110,7090,591
20240219,091700,211654530,7110,7120,7120,7110,169
20240219,091600,210451290,7120,7090,7120,7090,693
20240219,091500,205532670,7090,7090,7090,7090,863
20240219,091400,199414000,7090,7100,7120,7090,1118
20240219,091300,191477850,7110,7110,7110,7100,3234
20240219,091200,168498850,7110,7110,7120,7110,262
20240219,091100,166635930,7110,7110,7120,7110,907
20240219,091000,160187010,7130,7120,7130,7120,2
20240219,090900,160172760,7100,7100,7110,7100,1274
20240219,090800,151124660,7090,7090,7100,7070,2641
20240219,090700,132399170,7130,7120,7140,7070,4887
20240219,090600,97776580,7110,7100,7120,7070,1294
20240219,090500,88606170,7100,7120,7120,7070,4975
20240219,090400,53354550,7110,7110,7110,7110,59
20240219,090300,52935060,7140,7160,7160,7110,1648
20240219,090200,41206600,7150,7150,7150,7110,1340
20240219,090100,31678820,7100,7170,7170,7100,760
20240219,090000,26271170,7180,7100,7180,7100,3153