stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,194300,16712112050,25050,25050,25050,25050,21730
20240219,194200,16712112050,25050,25050,25050,25050,0
20240219,194100,16712112050,25050,25050,25050,25050,0
20240219,194000,16712112050,25050,25050,25050,25050,0
20240219,193900,16712112050,25050,25050,25050,25050,0
20240219,193800,16712112050,25050,25050,25050,25050,0
20240219,193700,16712112050,25050,25050,25050,25050,0
20240219,193600,16712112050,25050,25050,25050,25050,0
20240219,193500,16712112050,25050,25050,25050,25050,0
20240219,193400,16712112050,25050,25050,25050,25050,0
20240219,193300,16712112050,25050,25050,25050,25050,0
20240219,193200,16712112050,25050,25050,25050,25050,0
20240219,193100,16712112050,25050,25050,25050,25050,0
20240219,193000,16712112050,25050,25050,25050,25050,0
20240219,192900,16712112050,25050,25050,25050,25050,0
20240219,192800,16712112050,25050,25050,25050,25050,0
20240219,192700,16712112050,25050,25050,25050,25050,0
20240219,192600,16712112050,25050,25050,25050,25050,0
20240219,192500,16712112050,25050,25050,25050,25050,0
20240219,192400,16712112050,25050,25050,25050,25050,0
20240219,192300,16712112050,25050,25050,25050,25050,0
20240219,192200,16712112050,25050,25050,25050,25050,0
20240219,192100,16712112050,25050,25050,25050,25050,0
20240219,192000,16712112050,25050,25050,25050,25050,0
20240219,191900,16712112050,25050,25050,25050,25050,0
20240219,191800,16712112050,25050,25050,25050,25050,0
20240219,191700,16712112050,25050,25050,25050,25050,0
20240219,191600,16712112050,25050,25050,25050,25050,0
20240219,191500,16712112050,25050,25050,25050,25050,0
20240219,191400,16712112050,25050,25050,25050,25050,0
20240219,191300,16712112050,25050,25050,25050,25050,21730
20240219,191200,16712112050,25050,25050,25050,25050,0
20240219,191100,16712112050,25050,25050,25050,25050,0
20240219,191000,16712112050,25050,25050,25050,25050,0
20240219,190900,16712112050,25050,25050,25050,25050,0
20240219,190800,16712112050,25050,25050,25050,25050,0
20240219,190700,16712112050,25050,25050,25050,25050,0
20240219,190600,16712112050,25050,25050,25050,25050,0
20240219,190500,16712112050,25050,25050,25050,25050,0
20240219,190400,16712112050,25050,25050,25050,25050,0
20240219,190300,16712112050,25050,25050,25050,25050,0
20240219,190200,16712112050,25050,25050,25050,25050,0
20240219,190100,16712112050,25050,25050,25050,25050,0
20240219,190000,16712112050,25050,25050,25050,25050,0
20240219,185900,16712112050,25050,25050,25050,25050,0
20240219,185800,16712112050,25050,25050,25050,25050,0
20240219,185700,16712112050,25050,25050,25050,25050,0
20240219,185600,16712112050,25050,25050,25050,25050,0
20240219,185500,16712112050,25050,25050,25050,25050,0
20240219,185400,16712112050,25050,25050,25050,25050,0
20240219,185300,16712112050,25050,25050,25050,25050,0
20240219,185200,16712112050,25050,25050,25050,25050,0
20240219,185100,16712112050,25050,25050,25050,25050,0
20240219,185000,16712112050,25050,25050,25050,25050,0
20240219,184900,16712112050,25050,25050,25050,25050,0
20240219,184800,16712112050,25050,25050,25050,25050,0
20240219,184700,16712112050,25050,25050,25050,25050,0
20240219,184600,16712112050,25050,25050,25050,25050,0
20240219,184500,16712112050,25050,25050,25050,25050,0
20240219,184400,16712112050,25050,25050,25050,25050,0
20240219,184300,16712112050,25050,25050,25050,25050,21730
20240219,184200,16712112050,25050,25050,25050,25050,0
20240219,184100,16712112050,25050,25050,25050,25050,0
20240219,184000,16712112050,25050,25050,25050,25050,0
20240219,183900,16712112050,25050,25050,25050,25050,0
20240219,183800,16712112050,25050,25050,25050,25050,0
20240219,183700,16712112050,25050,25050,25050,25050,0
20240219,183600,16712112050,25050,25050,25050,25050,0
20240219,183500,16712112050,25050,25050,25050,25050,0
20240219,183400,16712112050,25050,25050,25050,25050,0
20240219,183300,16712112050,25050,25050,25050,25050,0
20240219,183200,16712112050,25050,25050,25050,25050,0
20240219,183100,16712112050,25050,25050,25050,25050,0
20240219,183000,16712112050,25050,25050,25050,25050,0
20240219,182900,16712112050,25050,25050,25050,25050,0
20240219,182800,16712112050,25050,25050,25050,25050,0
20240219,182700,16712112050,25050,25050,25050,25050,0
20240219,182600,16712112050,25050,25050,25050,25050,0
20240219,182500,16712112050,25050,25050,25050,25050,0
20240219,182400,16712112050,25050,25050,25050,25050,0
20240219,182300,16712112050,25050,25050,25050,25050,0
20240219,182200,16712112050,25050,25050,25050,25050,0
20240219,182100,16712112050,25050,25050,25050,25050,0
20240219,182000,16712112050,25050,25050,25050,25050,0
20240219,181900,16712112050,25050,25050,25050,25050,0
20240219,181800,16712112050,25050,25050,25050,25050,0
20240219,181700,16712112050,25050,25050,25050,25050,0
20240219,181600,16712112050,25050,25050,25050,25050,0
20240219,181500,16712112050,25050,25050,25050,25050,0
20240219,181400,16712112050,25050,25050,25050,25050,0
20240219,181300,16712112050,25050,25050,25050,25050,21730
20240219,181200,16712112050,25050,25050,25050,25050,0
20240219,181100,16712112050,25050,25050,25050,25050,0
20240219,181000,16712112050,25050,25050,25050,25050,0
20240219,180900,16712112050,25050,25050,25050,25050,0
20240219,180800,16712112050,25050,25050,25050,25050,0
20240219,180700,16712112050,25050,25050,25050,25050,0
20240219,180600,16712112050,25050,25050,25050,25050,0
20240219,180500,16712112050,25050,25050,25050,25050,0
20240219,180400,16712112050,25050,25050,25050,25050,0
20240219,180300,16712112050,25050,25050,25050,25050,0
20240219,180200,16712112050,25050,25050,25050,25050,0
20240219,180100,16712112050,25050,25050,25050,25050,0
20240219,180000,16712112050,25050,25050,25050,25050,0
20240219,175900,16712112050,25050,25050,25050,25050,0
20240219,175800,16712112050,25050,25050,25050,25050,0
20240219,175700,16712112050,25050,25050,25050,25050,0
20240219,175600,16712112050,25050,25050,25050,25050,0
20240219,175500,16712112050,25050,25050,25050,25050,0
20240219,175400,16712112050,25050,25050,25050,25050,0
20240219,175300,16712112050,25050,25050,25050,25050,0
20240219,175200,16712112050,25050,25050,25050,25050,0
20240219,175100,16712112050,25050,25050,25050,25050,0
20240219,175000,16712112050,25050,25050,25050,25050,0
20240219,174900,16712112050,25050,25050,25050,25050,0
20240219,174800,16712112050,25050,25050,25050,25050,0
20240219,174700,16712112050,25050,25050,25050,25050,0
20240219,174600,16712112050,25050,25050,25050,25050,0
20240219,174500,16712112050,25050,25050,25050,25050,0
20240219,174400,16712112050,25050,25050,25050,25050,0
20240219,174300,16712112050,25050,25050,25050,25050,21730
20240219,174200,16712112050,25050,25050,25050,25050,0
20240219,174100,16712112050,25050,25050,25050,25050,0
20240219,174000,16712112050,25050,25050,25050,25050,0
20240219,173900,16712112050,25050,25050,25050,25050,0
20240219,173800,16712112050,25050,25050,25050,25050,0
20240219,173700,16712112050,25050,25050,25050,25050,0
20240219,173600,16712112050,25050,25050,25050,25050,0
20240219,173500,16712112050,25050,25050,25050,25050,0
20240219,173400,16712112050,25050,25050,25050,25050,0
20240219,173300,16712112050,25050,25050,25050,25050,0
20240219,173200,16712112050,25050,25050,25050,25050,0
20240219,173100,16712112050,25050,25050,25050,25050,0
20240219,173000,16712112050,25050,25050,25050,25050,0
20240219,172900,16712112050,25050,25050,25050,25050,0
20240219,172800,16712112050,25050,25050,25050,25050,0
20240219,172700,16712112050,25050,25050,25050,25050,0
20240219,172600,16712112050,25050,25050,25050,25050,0
20240219,172500,16712112050,25050,25050,25050,25050,0
20240219,172400,16712112050,25050,25050,25050,25050,0
20240219,172300,16712112050,25050,25050,25050,25050,0
20240219,172200,16712112050,25050,25050,25050,25050,0
20240219,172100,16712112050,25050,25050,25050,25050,0
20240219,172000,16712112050,25050,25050,25050,25050,0
20240219,171900,16712112050,25050,25050,25050,25050,0
20240219,171800,16712112050,25050,25050,25050,25050,0
20240219,171700,16712112050,25050,25050,25050,25050,0
20240219,171600,16712112050,25050,25050,25050,25050,0
20240219,171500,16712112050,25050,25050,25050,25050,0
20240219,171400,16712112050,25050,25050,25050,25050,0
20240219,171300,16712112050,25050,25050,25050,25050,21730
20240219,171200,16712112050,25050,25050,25050,25050,0
20240219,171100,16712112050,25050,25050,25050,25050,0
20240219,171000,16712112050,25050,25050,25050,25050,0
20240219,170900,16712112050,25050,25050,25050,25050,0
20240219,170800,16712112050,25050,25050,25050,25050,0
20240219,170700,16712112050,25050,25050,25050,25050,0
20240219,170600,16712112050,25050,25050,25050,25050,0
20240219,170500,16712112050,25050,25050,25050,25050,0
20240219,170400,16712112050,25050,25050,25050,25050,0
20240219,170300,16712112050,25050,25050,25050,25050,0
20240219,170200,16712112050,25050,25050,25050,25050,0
20240219,170100,16712112050,25050,25050,25050,25050,0
20240219,170000,16712112050,25050,25050,25050,25050,0
20240219,165900,16712112050,25050,25050,25050,25050,0
20240219,165800,16712112050,25050,25050,25050,25050,0
20240219,165700,16712112050,25050,25050,25050,25050,0
20240219,165600,16712112050,25050,25050,25050,25050,0
20240219,165500,16712112050,25050,25050,25050,25050,0
20240219,165400,16712112050,25050,25050,25050,25050,0
20240219,165300,16712112050,25050,25050,25050,25050,0
20240219,165200,16712112050,25050,25050,25050,25050,0
20240219,165100,16712112050,25050,25050,25050,25050,0
20240219,165000,16712112050,25050,25050,25050,25050,0
20240219,164900,16712112050,25050,25050,25050,25050,0
20240219,164800,16712112050,25050,25050,25050,25050,0
20240219,164700,16712112050,25050,25050,25050,25050,0
20240219,164600,16712112050,25050,25050,25050,25050,0
20240219,164500,16712112050,25050,25050,25050,25050,0
20240219,164400,16712112050,25050,25050,25050,25050,0
20240219,164300,16712112050,25050,25050,25050,25050,21730
20240219,164200,16712112050,25050,25050,25050,25050,0
20240219,164100,16712112050,25050,25050,25050,25050,0
20240219,164000,16712112050,25050,25050,25050,25050,0
20240219,163900,16712112050,25050,25050,25050,25050,0
20240219,163800,16712112050,25050,25050,25050,25050,0
20240219,163700,16712112050,25050,25050,25050,25050,0
20240219,163600,16712112050,25050,25050,25050,25050,0
20240219,163500,16712112050,25050,25050,25050,25050,0
20240219,163400,16712112050,25050,25050,25050,25050,0
20240219,163300,16712112050,25050,25050,25050,25050,0
20240219,163200,16712112050,25050,25050,25050,25050,0
20240219,163100,16712112050,25050,25050,25050,25050,0
20240219,163000,16712112050,25050,25050,25050,25050,0
20240219,162900,16712112050,25050,25050,25050,25050,0
20240219,162800,16712112050,25050,25050,25050,25050,0
20240219,162700,16712112050,25050,25050,25050,25050,0
20240219,162600,16712112050,25050,25050,25050,25050,0
20240219,162500,16712112050,25050,25050,25050,25050,0
20240219,162400,16712112050,25050,25050,25050,25050,0
20240219,162300,16712112050,25050,25050,25050,25050,0
20240219,162200,16712112050,25050,25050,25050,25050,0
20240219,162100,16712112050,25050,25050,25050,25050,0
20240219,162000,16712112050,25050,25050,25050,25050,0
20240219,161900,16712112050,25050,25050,25050,25050,0
20240219,161800,16712112050,25050,25050,25050,25050,0
20240219,161700,16712112050,25050,25050,25050,25050,0
20240219,161600,16712112050,25050,25050,25050,25050,0
20240219,161500,16712112050,25050,25050,25050,25050,0
20240219,161400,16712112050,25050,25050,25050,25050,0
20240219,161300,16712112050,25050,25050,25050,25050,21730
20240219,161200,16712112050,25050,25050,25050,25050,0
20240219,161100,16712112050,25050,25050,25050,25050,0
20240219,161000,16712112050,25050,25050,25050,25050,0
20240219,160900,16712112050,25050,25050,25050,25050,0
20240219,160800,16712112050,25050,25050,25050,25050,0
20240219,160700,16712112050,25050,25050,25050,25050,0
20240219,160600,16712112050,25050,25050,25050,25050,0
20240219,160500,16712112050,25050,25050,25050,25050,0
20240219,160400,16712112050,25050,25050,25050,25050,0
20240219,160300,16712112050,25050,25050,25050,25050,0
20240219,160200,16712112050,25050,25050,25050,25050,0
20240219,160100,16712112050,25050,25050,25050,25050,0
20240219,160000,16712112050,25050,25050,25050,25050,0
20240219,155900,16712112050,25050,25050,25050,25050,0
20240219,155800,16712112050,25050,25050,25050,25050,0
20240219,155700,16712112050,25050,25050,25050,25050,0
20240219,155600,16712112050,25050,25050,25050,25050,0
20240219,155500,16712112050,25050,25050,25050,25050,0
20240219,155400,16712112050,25050,25050,25050,25050,0
20240219,155300,16712112050,25050,25050,25050,25050,0
20240219,155200,16712112050,25050,25050,25050,25050,0
20240219,155100,16712112050,25050,25050,25050,25050,0
20240219,155000,16712112050,25050,25050,25050,25050,0
20240219,154900,16712112050,25050,25050,25050,25050,0
20240219,154800,16712112050,25050,25050,25050,25050,0
20240219,154700,16712112050,25050,25050,25050,25050,0
20240219,154600,16712112050,25050,25050,25050,25050,0
20240219,154500,16712112050,25050,25050,25050,25050,0
20240219,154400,16712112050,25050,25050,25050,25050,0
20240219,154300,16712112050,25050,25050,25050,25050,21730
20240219,154200,16712112050,25050,25050,25050,25050,0
20240219,154100,16712112050,25050,25050,25050,25050,0
20240219,154000,16712112050,25050,25050,25050,25050,0
20240219,153900,16712112050,25050,25050,25050,25050,0
20240219,153800,16712112050,25050,25050,25050,25050,0
20240219,153700,16712112050,25050,25050,25050,25050,0
20240219,153600,16712112050,25050,25050,25050,25050,0
20240219,153500,16712112050,25050,25050,25050,25050,0
20240219,153400,16712112050,25050,25050,25050,25050,0
20240219,153300,16712112050,25050,25050,25050,25050,0
20240219,153200,16712112050,25050,25050,25050,25050,0
20240219,153100,16712112050,25050,25050,25050,25050,0
20240219,153000,16712112050,25050,25050,25050,25050,21730
20240219,152900,16167775550,25050,25050,25050,25050,0
20240219,152800,16167775550,25050,25050,25050,25050,0
20240219,152700,16167775550,25050,25050,25050,25050,0
20240219,152600,16167775550,25050,25050,25050,25050,0
20240219,152500,16167775550,25050,25050,25050,25050,0
20240219,152400,16167775550,25050,25050,25050,25050,0
20240219,152300,16167775550,25050,25050,25050,25050,0
20240219,152200,16167775550,25050,25050,25050,25050,0
20240219,152100,16167775550,25050,25050,25050,25050,0
20240219,152000,16167775550,25050,25050,25050,25050,0
20240219,151900,16167775550,25050,25050,25100,25000,5313
20240219,151800,16034688450,25100,25050,25100,25000,1701
20240219,151700,15992090200,25100,25100,25100,25050,1004
20240219,151600,15966898000,25100,25050,25150,25050,831
20240219,151500,15946047250,25100,25050,25100,25050,1000
20240219,151400,15920975200,25100,25050,25150,25050,5246
20240219,151300,15789430000,25000,25050,25050,25000,15751
20240219,151200,15395644150,25000,25050,25050,25000,293
20240219,151100,15388309250,25050,25000,25050,25000,762
20240219,151000,15369241200,25000,25000,25050,25000,229
20240219,150900,15363506400,25050,25100,25100,25000,11447
20240219,150800,15076749500,25100,25100,25150,25050,919
20240219,150700,15053714400,25100,25150,25150,25100,1699
20240219,150600,15011067850,25100,25100,25150,25050,1817
20240219,150500,14965461550,25100,25100,25100,25050,2744
20240219,150400,14896633950,25050,25050,25100,25050,783
20240219,150300,14877008950,25050,25100,25100,25050,423
20240219,150200,14866399250,25100,25050,25100,25050,1549
20240219,150100,14827580750,25100,25100,25100,25050,146
20240219,150000,14823919600,25100,25100,25100,25050,1330
20240219,145900,14790541350,25100,25050,25100,25050,248
20240219,145800,14784321350,25050,25050,25100,25050,313
20240219,145700,14776477800,25100,25100,25100,25050,220
20240219,145600,14770962850,25100,25050,25100,25050,370
20240219,145500,14761690050,25100,25050,25100,25050,303
20240219,145400,14754089050,25050,25050,25100,25050,69
20240219,145300,14752359350,25050,25050,25100,25050,1809
20240219,145200,14706967800,25100,25100,25100,25050,352
20240219,145100,14698134350,25100,25100,25150,25050,4136
20240219,145000,14594321500,25150,25150,25150,25100,1150
20240219,144900,14565455700,25100,25100,25150,25100,109
20240219,144800,14562716800,25150,25150,25150,25100,279
20240219,144700,14555703350,25150,25150,25150,25100,548
20240219,144600,14541929200,25100,25150,25150,25100,672
20240219,144500,14525032200,25150,25200,25200,25100,1878
20240219,144400,14477792100,25150,25150,25200,25150,1161
20240219,144300,14448582400,25150,25150,25200,25150,761
20240219,144200,14429442350,25200,25150,25200,25100,4096
20240219,144100,14326430000,25100,25150,25150,25100,95
20240219,144000,14324043400,25100,25150,25150,25100,229
20240219,143900,14318295200,25100,25100,25150,25100,203
20240219,143800,14313194000,25100,25150,25150,25100,435
20240219,143700,14302267350,25100,25150,25150,25100,178
20240219,143600,14297798100,25100,25100,25150,25100,334
20240219,143500,14289412450,25100,25150,25150,25100,2002
20240219,143400,14239089250,25100,25050,25100,25000,5158
20240219,143300,14109678500,25050,25050,25050,25000,540
20240219,143200,14096156700,25050,25100,25100,25000,1166
20240219,143100,14066948450,25050,25000,25050,25000,1508
20240219,143000,14029213600,25000,25050,25050,25000,714
20240219,142900,14011340300,25000,25050,25050,24950,1358
20240219,142800,13977384000,25000,25050,25100,24950,21452
20240219,142700,13440827800,25050,25050,25100,25050,139
20240219,142600,13437343750,25100,25100,25100,25050,305
20240219,142500,13429691750,25050,25050,25100,25050,677
20240219,142400,13412719750,25050,25100,25100,25050,783
20240219,142300,13393101600,25100,25100,25100,25050,416
20240219,142200,13382676500,25100,25050,25100,25050,308
20240219,142100,13374959850,25050,25100,25100,25050,339
20240219,142000,13366464700,25050,25100,25100,25050,761
20240219,141900,13347365500,25050,25100,25100,25050,180
20240219,141800,13342855500,25050,25100,25100,25050,2048
20240219,141700,13291513450,25100,25050,25100,25050,3009
20240219,141600,13216137700,25050,25050,25100,25050,706
20240219,141500,13198452350,25050,25050,25100,25050,726
20240219,141400,13180249750,25050,25100,25100,25050,545
20240219,141300,13166587450,25100,25050,25100,25050,232
20240219,141200,13160775250,25050,25100,25100,25050,322
20240219,141100,13152708700,25100,25100,25100,25050,90
20240219,141000,13150453400,25050,25050,25100,25050,141
20240219,140900,13146921300,25050,25050,25050,25050,82
20240219,140800,13144867200,25050,25050,25050,25050,877
20240219,140700,13122898350,25050,25000,25100,25000,1268
20240219,140600,13091139700,25000,25050,25050,25000,2876
20240219,140500,13019096850,25050,25050,25100,25050,242
20240219,140400,13013034500,25050,25050,25050,25050,210
20240219,140300,13007774000,25050,25000,25050,25000,1452
20240219,140200,12971451450,25050,25050,25050,25000,3024
20240219,140100,12895702350,25000,25000,25050,25000,1274
20240219,140000,12863849400,25000,25000,25050,25000,5490
20240219,135900,12726586400,25050,25050,25050,25000,785
20240219,135800,12706935700,25050,25000,25050,25000,516
20240219,135700,12694018250,25050,25050,25050,25000,3889
20240219,135600,12596760650,25050,25000,25050,25000,13564
20240219,135500,12257609200,25000,25050,25050,25000,661
20240219,135400,12241060950,25050,25050,25100,25050,6571
20240219,135300,12076457350,25050,25050,25100,25050,6171
20240219,135200,11921854750,25050,25050,25100,25050,381
20240219,135100,11912297850,25100,25050,25100,25050,796
20240219,135000,11892345850,25050,25050,25100,25050,215
20240219,134900,11886959550,25050,25050,25100,25050,769
20240219,134800,11867694350,25050,25100,25100,25050,1755
20240219,134700,11823725600,25050,25100,25100,25050,62
20240219,134600,11822171750,25100,25100,25100,25050,88
20240219,134500,11819966400,25100,25100,25100,25050,396
20240219,134400,11810034250,25100,25050,25100,25050,1119
20240219,134300,11781996100,25050,25100,25100,25050,415
20240219,134200,11771598450,25050,25050,25100,25050,490
20240219,134100,11759321150,25050,25100,25100,25050,608
20240219,134000,11744090450,25100,25100,25100,25050,676
20240219,133900,11727143700,25100,25050,25100,25050,527
20240219,133800,11713941050,25100,25100,25100,25050,145
20240219,133700,11710307900,25050,25100,25100,25050,200
20240219,133600,11705296450,25050,25050,25100,25050,1842
20240219,133500,11659153600,25100,25100,25100,25050,371
20240219,133400,11649850650,25100,25100,25100,25050,1523
20240219,133300,11611684800,25100,25100,25100,25050,9660
20240219,133200,11369513250,25100,25100,25150,25100,692
20240219,133100,11352141850,25150,25100,25150,25100,125
20240219,133000,11349003750,25100,25100,25150,25100,370
20240219,132900,11339716000,25150,25100,25150,25100,254
20240219,132800,11333338550,25150,25100,25150,25050,780
20240219,132700,11313766500,25100,25050,25100,25050,1505
20240219,132600,11276014950,25050,25100,25100,25050,420
20240219,132500,11265481900,25100,25100,25100,25050,306
20240219,132400,11257801700,25100,25100,25100,25050,1081
20240219,132300,11230672850,25100,25100,25150,25100,264
20240219,132200,11224046300,25100,25150,25150,25100,816
20240219,132100,11203552400,25150,25150,25150,25100,1193
20240219,132000,11173599450,25150,25150,25150,25100,1987
20240219,131900,11123696350,25150,25150,25150,25100,388
20240219,131800,11113941400,25100,25100,25150,25100,319
20240219,131700,11105926100,25100,25150,25150,25100,605
20240219,131600,11090736100,25150,25100,25150,25100,559
20240219,131500,11076700100,25100,25100,25100,25100,966
20240219,131400,11052453500,25100,25100,25150,25100,2280
20240219,131300,10995225450,25100,25150,25150,25100,581
20240219,131200,10980639400,25150,25150,25150,25100,1168
20240219,131100,10951321550,25150,25100,25150,25100,144
20240219,131000,10947707100,25100,25100,25150,25100,417
20240219,130900,10937240100,25100,25050,25150,25050,2587
20240219,130800,10872319650,25100,25050,25100,25050,747
20240219,130700,10853601750,25050,25050,25100,25050,3474
20240219,130600,10766563850,25050,25100,25100,25050,509
20240219,130500,10753790500,25100,25100,25100,25050,373
20240219,130400,10744439400,25100,25050,25100,25050,977
20240219,130300,10719931950,25100,25100,25100,25050,1843
20240219,130200,10673730850,25050,25100,25100,25050,4287
20240219,130100,10566337900,25100,25100,25100,25050,283
20240219,130000,10559244950,25050,25100,25100,25050,1210
20240219,125900,10528898300,25100,25100,25100,25050,666
20240219,125800,10512195900,25050,25100,25100,25050,398
20240219,125700,10502215200,25050,25100,25100,25050,527
20240219,125600,10488996500,25100,25050,25100,25050,773
20240219,125500,10469613900,25050,25100,25100,25050,709
20240219,125400,10451843350,25100,25100,25100,25050,14338
20240219,125300,10092027000,25100,25100,25150,25100,6630
20240219,125200,9925605450,25150,25100,25150,25100,623
20240219,125100,9909954800,25150,25100,25150,25100,2918
20240219,125000,9836701800,25100,25100,25150,25100,1674
20240219,124900,9794669450,25150,25100,25150,25100,504
20240219,124800,9782016350,25100,25150,25150,25100,922
20240219,124700,9758850350,25100,25150,25150,25100,722
20240219,124600,9740702050,25100,25150,25150,25100,327
20240219,124500,9732492200,25100,25150,25150,25100,532
20240219,124400,9719138300,25150,25100,25150,25100,1002
20240219,124300,9693981350,25100,25100,25150,25100,272
20240219,124200,9687152350,25100,25100,25150,25100,796
20240219,124100,9667164500,25100,25150,25150,25100,1343
20240219,124000,9633450650,25100,25200,25200,25100,9006
20240219,123900,9406961700,25150,25150,25200,25150,279
20240219,123800,9399944600,25150,25150,25200,25150,287
20240219,123700,9392726500,25150,25150,25200,25150,340
20240219,123600,9384173200,25150,25200,25200,25150,366
20240219,123500,9374966000,25200,25150,25200,25150,688
20240219,123400,9357662400,25150,25150,25200,25150,539
20240219,123300,9344105550,25150,25150,25150,25150,490
20240219,123200,9331782050,25150,25200,25200,25150,371
20240219,123100,9322451150,25150,25150,25150,25150,253
20240219,123000,9316088200,25150,25150,25150,25100,3959
20240219,122900,9216602700,25100,25100,25150,25100,2651
20240219,122800,9149944450,25100,25100,25150,25100,420
20240219,122700,9139396350,25100,25150,25200,25100,9318
20240219,122600,8905052100,25150,25150,25150,25150,1585
20240219,122500,8865189350,25200,25150,25200,25150,1283
20240219,122400,8832921850,25150,25150,25200,25150,2609
20240219,122300,8767304450,25200,25200,25200,25150,6428
20240219,122200,8605630150,25200,25150,25200,25150,258
20240219,122100,8599137850,25150,25150,25200,25150,168
20240219,122000,8594910000,25200,25200,25200,25150,323
20240219,121900,8586773650,25200,25150,25200,25150,783
20240219,121800,8567062550,25200,25200,25200,25150,210
20240219,121700,8561774350,25200,25200,25200,25150,286
20240219,121600,8554572200,25200,25150,25200,25150,333
20240219,121500,8546192600,25150,25200,25200,25150,199
20240219,121400,8541187050,25200,25150,25200,25150,457
20240219,121300,8529688300,25200,25150,25200,25150,167
20240219,121200,8525487900,25150,25150,25200,25150,329
20240219,121100,8517210950,25150,25200,25200,25150,504
20240219,121000,8504517600,25200,25200,25200,25150,171
20240219,120900,8500213600,25150,25150,25200,25150,290
20240219,120800,8492919850,25150,25200,25200,25150,397
20240219,120700,8482932500,25200,25150,25200,25150,641
20240219,120600,8466810750,25150,25150,25200,25150,392
20240219,120500,8456951850,25150,25150,25150,25150,62
20240219,120400,8455392550,25150,25200,25200,25150,152
20240219,120300,8451569250,25150,25200,25200,25150,229
20240219,120200,8445809700,25200,25200,25250,25150,393
20240219,120100,8435911850,25200,25200,25250,25150,742
20240219,120000,8417221950,25200,25150,25200,25150,394
20240219,115900,8407298700,25150,25250,25250,25150,500
20240219,115800,8394696650,25200,25200,25200,25150,373
20240219,115700,8385304100,25150,25150,25200,25150,328
20240219,115600,8377052850,25150,25150,25200,25150,97
20240219,115500,8374611050,25200,25150,25200,25150,1305
20240219,115400,8341731750,25150,25200,25200,25150,387
20240219,115300,8331992700,25200,25200,25200,25150,1640
20240219,115200,8290666250,25200,25200,25250,25200,154
20240219,115100,8286785400,25200,25200,25250,25200,317
20240219,115000,8278796500,25250,25200,25250,25200,216
20240219,114900,8273353250,25200,25250,25250,25200,446
20240219,114800,8262113700,25200,25200,25250,25200,429
20240219,114700,8251300450,25200,25200,25250,25200,380
20240219,114600,8241723350,25200,25200,25250,25200,159
20240219,114500,8237716050,25200,25200,25200,25200,324
20240219,114400,8229551250,25250,25200,25250,25200,242
20240219,114300,8223451600,25200,25200,25200,25200,189
20240219,114200,8218688800,25200,25200,25200,25200,1561
20240219,114100,8179351600,25200,25200,25200,25200,176
20240219,114000,8174916400,25200,25250,25250,25200,210
20240219,113900,8169624300,25250,25200,25250,25200,3148
20240219,113800,8090294150,25200,25200,25200,25150,572
20240219,113700,8075886000,25150,25150,25200,25150,456
20240219,113600,8064406050,25200,25150,25200,25150,293
20240219,113500,8057032900,25150,25150,25200,25150,499
20240219,113400,8044482800,25150,25150,25200,25150,268
20240219,113300,8037736550,25150,25200,25200,25150,241
20240219,113200,8031669500,25150,25150,25200,25150,566
20240219,113100,8017429050,25200,25150,25200,25150,467
20240219,113000,8005681600,25150,25200,25200,25150,312
20240219,112900,7997832150,25150,25200,25200,25150,334
20240219,112800,7989429400,25150,25150,25200,25150,540
20240219,112700,7975848150,25150,25150,25200,25150,653
20240219,112600,7959424700,25150,25150,25200,25150,581
20240219,112500,7944812250,25150,25200,25200,25150,399
20240219,112400,7934776500,25200,25150,25200,25150,106
20240219,112300,7932110150,25150,25150,25200,25150,2274
20240219,112200,7874917850,25150,25150,25200,25150,120
20240219,112100,7871899800,25150,25150,25150,25150,465
20240219,112000,7860205050,25150,25150,25200,25150,516
20240219,111900,7847227600,25150,25150,25150,25100,5667
20240219,111800,7704714200,25150,25150,25200,25150,113
20240219,111700,7701871250,25150,25150,25150,25150,816
20240219,111600,7681348850,25150,25150,25200,25150,1374
20240219,111500,7646789350,25150,25100,25200,25100,1793
20240219,111400,7601702000,25150,25100,25150,25100,2635
20240219,111300,7535451850,25150,25150,25150,25100,515
20240219,111200,7522509550,25150,25200,25200,25100,5674
20240219,111100,7379798600,25200,25150,25200,25150,354
20240219,111000,7370893000,25150,25150,25200,25150,6294
20240219,110900,7212591050,25150,25150,25200,25150,306
20240219,110800,7204892300,25200,25200,25200,25150,1052
20240219,110700,7178431600,25150,25200,25200,25150,328
20240219,110600,7170179000,25200,25200,25200,25150,1194
20240219,110500,7140144550,25200,25200,25200,25150,857
20240219,110400,7118587500,25150,25200,25200,25150,397
20240219,110300,7108598850,25200,25250,25250,25200,2322
20240219,110200,7050084400,25200,25250,25250,25200,463
20240219,110100,7038413850,25250,25200,25250,25200,78
20240219,110000,7036447050,25200,25200,25200,25150,1966
20240219,105900,6986906350,25150,25200,25200,25150,660
20240219,105800,6970294950,25200,25150,25200,25150,1164
20240219,105700,6940994350,25150,25200,25200,25150,5972
20240219,105600,6790780300,25150,25150,25200,25150,3774
20240219,105500,6695862400,25200,25200,25200,25150,377
20240219,105400,6686371800,25150,25200,25200,25150,1702
20240219,105300,6643552600,25200,25250,25250,25150,10103
20240219,105200,6388957950,25200,25250,25250,25200,1058
20240219,105100,6362250800,25250,25200,25250,25200,1703
20240219,105000,6319252700,25250,25250,25250,25200,398
20240219,104900,6309215750,25200,25200,25250,25200,440
20240219,104800,6298121100,25250,25200,25250,25200,366
20240219,104700,6288887300,25250,25200,25250,25200,514
20240219,104600,6275930350,25250,25200,25250,25200,1191
20240219,104500,6245882500,25250,25250,25300,25250,3666
20240219,104400,6153260850,25250,25250,25300,25250,1423
20240219,104300,6117324050,25250,25250,25300,25250,5590
20240219,104200,5976173800,25300,25300,25300,25250,507
20240219,104100,5963370750,25300,25300,25350,25300,3750
20240219,104000,5868495350,25300,25300,25350,25300,341
20240219,103900,5859860900,25350,25300,25350,25300,298
20240219,103800,5852317800,25300,25350,25350,25300,5989
20240219,103700,5700774150,25350,25400,25400,25350,336
20240219,103600,5692256450,25400,25350,25400,25350,1802
20240219,103500,5646575550,25350,25350,25350,25350,731
20240219,103400,5628044700,25350,25400,25400,25300,1658
20240219,103300,5586016950,25350,25400,25400,25350,7918
20240219,103200,5385126400,25450,25400,25450,25400,1605
20240219,103100,5344282750,25400,25400,25450,25400,2416
20240219,103000,5282908750,25400,25450,25450,25400,824
20240219,102900,5261977900,25400,25450,25450,25400,614
20240219,102800,5246355650,25400,25450,25450,25400,405
20240219,102700,5236068000,25400,25450,25450,25400,140
20240219,102600,5232511750,25400,25500,25500,25400,3403
20240219,102500,5145902100,25500,25500,25550,25500,1357
20240219,102400,5111298100,25500,25500,25550,25500,954
20240219,102300,5086970850,25500,25550,25550,25500,1031
20240219,102200,5060680000,25550,25500,25550,25500,985
20240219,102100,5035529350,25550,25500,25550,25500,723
20240219,102000,5017070200,25550,25550,25550,25500,1033
20240219,101900,4990682050,25550,25500,25600,25500,818
20240219,101800,4969778250,25550,25500,25600,25500,4862
20240219,101700,4845600650,25500,25550,25550,25500,685
20240219,101600,4828123000,25500,25500,25550,25500,456
20240219,101500,4816477650,25500,25500,25500,25450,1125
20240219,101400,4787790200,25500,25450,25500,25450,5205
20240219,101300,4655139400,25400,25400,25400,25400,499
20240219,101200,4642464800,25350,25400,25400,25350,1783
20240219,101100,4597181150,25350,25350,25400,25350,462
20240219,101000,4585469350,25350,25350,25350,25350,375
20240219,100900,4575963100,25350,25300,25350,25300,504
20240219,100800,4563208800,25300,25350,25350,25300,462
20240219,100700,4551517400,25350,25350,25350,25350,2136
20240219,100600,4497369800,25350,25400,25400,25350,343
20240219,100500,4488669650,25400,25400,25400,25400,49
20240219,100400,4487425050,25400,25400,25400,25400,288
20240219,100300,4480109850,25350,25450,25450,25350,3214
20240219,100200,4398472750,25450,25450,25450,25450,419
20240219,100100,4387809200,25450,25450,25500,25400,1335
20240219,100000,4353835050,25400,25400,25450,25400,153
20240219,095900,4349948750,25400,25450,25450,25400,798
20240219,095800,4329648850,25450,25450,25450,25400,638
20240219,095700,4313415700,25450,25450,25450,25450,3938
20240219,095600,4213193600,25450,25450,25500,25450,222
20240219,095500,4207543450,25450,25450,25500,25450,1348
20240219,095400,4173236500,25500,25450,25500,25400,6765
20240219,095300,4001103100,25450,25350,25450,25350,4475
20240219,095200,3887458800,25350,25300,25350,25250,1197
20240219,095100,3857173050,25300,25200,25300,25200,1761
20240219,095000,3812672950,25200,25250,25250,25200,5364
20240219,094900,3677320600,25200,25200,25250,25200,1251
20240219,094800,3645794300,25200,25200,25200,25150,1931
20240219,094700,3597138050,25150,25150,25200,25150,11434
20240219,094600,3309187950,25150,25250,25250,25150,7301
20240219,094500,3125298750,25200,25300,25300,25200,5672
20240219,094400,2982085700,25300,25250,25300,25250,1212
20240219,094300,2951446600,25250,25300,25300,25250,2709
20240219,094200,2882913600,25300,25250,25300,25250,879
20240219,094100,2860680950,25300,25250,25300,25250,1065
20240219,094000,2833742250,25250,25300,25300,25250,2647
20240219,093900,2766846650,25300,25300,25350,25300,8894
20240219,093800,2541828400,25350,25300,25350,25300,388
20240219,093700,2531999050,25350,25350,25350,25300,850
20240219,093600,2510454500,25350,25350,25400,25350,381
20240219,093500,2500796100,25350,25350,25400,25300,4111
20240219,093400,2396583350,25350,25350,25400,25350,1934
20240219,093300,2347543950,25350,25400,25400,25350,208
20240219,093200,2342267850,25350,25400,25400,25350,328
20240219,093100,2333952050,25400,25350,25400,25350,911
20240219,093000,2310857950,25350,25350,25400,25350,556
20240219,092900,2296758300,25350,25400,25450,25350,800
20240219,092800,2276443900,25400,25400,25450,25350,1159
20240219,092700,2246957950,25400,25400,25450,25350,2345
20240219,092600,2187392250,25400,25400,25450,25400,691
20240219,092500,2169836300,25400,25350,25400,25350,4311
20240219,092400,2060353950,25350,25350,25350,25300,1076
20240219,092300,2033077400,25350,25400,25400,25350,338
20240219,092200,2024500200,25450,25300,25450,25300,6017
20240219,092100,1872028200,25300,25300,25350,25300,1347
20240219,092000,1837934550,25300,25400,25400,25300,3185
20240219,091900,1757204550,25400,25400,25400,25350,3932
20240219,091800,1657459100,25400,25450,25450,25350,5530
20240219,091700,1517018300,25400,25500,25500,25400,3802
20240219,091600,1420301800,25450,25500,25500,25450,4382
20240219,091500,1308627900,25500,25500,25550,25450,1418
20240219,091400,1272460700,25500,25500,25500,25450,1304
20240219,091300,1239217350,25500,25550,25550,25450,2248
20240219,091200,1181950600,25450,25500,25550,25450,3795
20240219,091100,1085172150,25500,25500,25550,25450,4937
20240219,091000,959342600,25500,25550,25600,25500,2970
20240219,090900,883446250,25500,25450,25500,25450,1089
20240219,090800,855708050,25400,25500,25500,25400,2498
20240219,090700,792090150,25450,25550,25550,25450,842
20240219,090600,770649800,25500,25450,25550,25400,4709
20240219,090500,650672450,25450,25450,25450,25400,1404
20240219,090400,614947300,25400,25300,25450,25250,3798
20240219,090300,518589200,25300,25350,25350,25250,3082
20240219,090200,440577150,25350,25350,25400,25300,1680
20240219,090100,397997150,25350,25300,25550,25300,5770
20240219,090000,251189100,25300,25350,25400,25300,9876