stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,212200,467004550,33800,33800,33800,33800,152
20240219,212100,467004550,33800,33800,33800,33800,0
20240219,212000,467004550,33800,33800,33800,33800,0
20240219,211900,467004550,33800,33800,33800,33800,0
20240219,211800,467004550,33800,33800,33800,33800,0
20240219,211700,467004550,33800,33800,33800,33800,0
20240219,211600,467004550,33800,33800,33800,33800,0
20240219,211500,467004550,33800,33800,33800,33800,0
20240219,211400,467004550,33800,33800,33800,33800,0
20240219,211300,467004550,33800,33800,33800,33800,0
20240219,211200,467004550,33800,33800,33800,33800,0
20240219,211100,467004550,33800,33800,33800,33800,0
20240219,211000,467004550,33800,33800,33800,33800,0
20240219,210900,467004550,33800,33800,33800,33800,0
20240219,210800,467004550,33800,33800,33800,33800,0
20240219,210700,467004550,33800,33800,33800,33800,0
20240219,210600,467004550,33800,33800,33800,33800,0
20240219,210500,467004550,33800,33800,33800,33800,0
20240219,210400,467004550,33800,33800,33800,33800,0
20240219,210300,467004550,33800,33800,33800,33800,0
20240219,210200,467004550,33800,33800,33800,33800,0
20240219,210100,467004550,33800,33800,33800,33800,0
20240219,210000,467004550,33800,33800,33800,33800,0
20240219,205900,467004550,33800,33800,33800,33800,0
20240219,205800,467004550,33800,33800,33800,33800,0
20240219,205700,467004550,33800,33800,33800,33800,0
20240219,205600,467004550,33800,33800,33800,33800,0
20240219,205500,467004550,33800,33800,33800,33800,0
20240219,205400,467004550,33800,33800,33800,33800,0
20240219,205300,467004550,33800,33800,33800,33800,0
20240219,205200,467004550,33800,33800,33800,33800,152
20240219,205100,467004550,33800,33800,33800,33800,0
20240219,205000,467004550,33800,33800,33800,33800,0
20240219,204900,467004550,33800,33800,33800,33800,0
20240219,204800,467004550,33800,33800,33800,33800,0
20240219,204700,467004550,33800,33800,33800,33800,0
20240219,204600,467004550,33800,33800,33800,33800,0
20240219,204500,467004550,33800,33800,33800,33800,0
20240219,204400,467004550,33800,33800,33800,33800,0
20240219,204300,467004550,33800,33800,33800,33800,0
20240219,204200,467004550,33800,33800,33800,33800,0
20240219,204100,467004550,33800,33800,33800,33800,0
20240219,204000,467004550,33800,33800,33800,33800,0
20240219,203900,467004550,33800,33800,33800,33800,0
20240219,203800,467004550,33800,33800,33800,33800,0
20240219,203700,467004550,33800,33800,33800,33800,0
20240219,203600,467004550,33800,33800,33800,33800,0
20240219,203500,467004550,33800,33800,33800,33800,0
20240219,203400,467004550,33800,33800,33800,33800,0
20240219,203300,467004550,33800,33800,33800,33800,0
20240219,203200,467004550,33800,33800,33800,33800,0
20240219,203100,467004550,33800,33800,33800,33800,0
20240219,203000,467004550,33800,33800,33800,33800,0
20240219,202900,467004550,33800,33800,33800,33800,0
20240219,202800,467004550,33800,33800,33800,33800,0
20240219,202700,467004550,33800,33800,33800,33800,0
20240219,202600,467004550,33800,33800,33800,33800,0
20240219,202500,467004550,33800,33800,33800,33800,0
20240219,202400,467004550,33800,33800,33800,33800,0
20240219,202300,467004550,33800,33800,33800,33800,0
20240219,202200,467004550,33800,33800,33800,33800,152
20240219,202100,467004550,33800,33800,33800,33800,0
20240219,202000,467004550,33800,33800,33800,33800,0
20240219,201900,467004550,33800,33800,33800,33800,0
20240219,201800,467004550,33800,33800,33800,33800,0
20240219,201700,467004550,33800,33800,33800,33800,0
20240219,201600,467004550,33800,33800,33800,33800,0
20240219,201500,467004550,33800,33800,33800,33800,0
20240219,201400,467004550,33800,33800,33800,33800,0
20240219,201300,467004550,33800,33800,33800,33800,0
20240219,201200,467004550,33800,33800,33800,33800,0
20240219,201100,467004550,33800,33800,33800,33800,0
20240219,201000,467004550,33800,33800,33800,33800,0
20240219,200900,467004550,33800,33800,33800,33800,0
20240219,200800,467004550,33800,33800,33800,33800,0
20240219,200700,467004550,33800,33800,33800,33800,0
20240219,200600,467004550,33800,33800,33800,33800,0
20240219,200500,467004550,33800,33800,33800,33800,0
20240219,200400,467004550,33800,33800,33800,33800,0
20240219,200300,467004550,33800,33800,33800,33800,0
20240219,200200,467004550,33800,33800,33800,33800,0
20240219,200100,467004550,33800,33800,33800,33800,0
20240219,200000,467004550,33800,33800,33800,33800,0
20240219,195900,467004550,33800,33800,33800,33800,0
20240219,195800,467004550,33800,33800,33800,33800,0
20240219,195700,467004550,33800,33800,33800,33800,0
20240219,195600,467004550,33800,33800,33800,33800,0
20240219,195500,467004550,33800,33800,33800,33800,0
20240219,195400,467004550,33800,33800,33800,33800,0
20240219,195300,467004550,33800,33800,33800,33800,0
20240219,195200,467004550,33800,33800,33800,33800,152
20240219,195100,467004550,33800,33800,33800,33800,0
20240219,195000,467004550,33800,33800,33800,33800,0
20240219,194900,467004550,33800,33800,33800,33800,0
20240219,194800,467004550,33800,33800,33800,33800,0
20240219,194700,467004550,33800,33800,33800,33800,0
20240219,194600,467004550,33800,33800,33800,33800,0
20240219,194500,467004550,33800,33800,33800,33800,0
20240219,194400,467004550,33800,33800,33800,33800,0
20240219,194300,467004550,33800,33800,33800,33800,0
20240219,194200,467004550,33800,33800,33800,33800,0
20240219,194100,467004550,33800,33800,33800,33800,0
20240219,194000,467004550,33800,33800,33800,33800,0
20240219,193900,467004550,33800,33800,33800,33800,0
20240219,193800,467004550,33800,33800,33800,33800,0
20240219,193700,467004550,33800,33800,33800,33800,0
20240219,193600,467004550,33800,33800,33800,33800,0
20240219,193500,467004550,33800,33800,33800,33800,0
20240219,193400,467004550,33800,33800,33800,33800,0
20240219,193300,467004550,33800,33800,33800,33800,0
20240219,193200,467004550,33800,33800,33800,33800,0
20240219,193100,467004550,33800,33800,33800,33800,0
20240219,193000,467004550,33800,33800,33800,33800,0
20240219,192900,467004550,33800,33800,33800,33800,0
20240219,192800,467004550,33800,33800,33800,33800,0
20240219,192700,467004550,33800,33800,33800,33800,0
20240219,192600,467004550,33800,33800,33800,33800,0
20240219,192500,467004550,33800,33800,33800,33800,0
20240219,192400,467004550,33800,33800,33800,33800,0
20240219,192300,467004550,33800,33800,33800,33800,0
20240219,192200,467004550,33800,33800,33800,33800,152
20240219,192100,467004550,33800,33800,33800,33800,0
20240219,192000,467004550,33800,33800,33800,33800,0
20240219,191900,467004550,33800,33800,33800,33800,0
20240219,191800,467004550,33800,33800,33800,33800,0
20240219,191700,467004550,33800,33800,33800,33800,0
20240219,191600,467004550,33800,33800,33800,33800,0
20240219,191500,467004550,33800,33800,33800,33800,0
20240219,191400,467004550,33800,33800,33800,33800,0
20240219,191300,467004550,33800,33800,33800,33800,0
20240219,191200,467004550,33800,33800,33800,33800,0
20240219,191100,467004550,33800,33800,33800,33800,0
20240219,191000,467004550,33800,33800,33800,33800,0
20240219,190900,467004550,33800,33800,33800,33800,0
20240219,190800,467004550,33800,33800,33800,33800,0
20240219,190700,467004550,33800,33800,33800,33800,0
20240219,190600,467004550,33800,33800,33800,33800,0
20240219,190500,467004550,33800,33800,33800,33800,0
20240219,190400,467004550,33800,33800,33800,33800,0
20240219,190300,467004550,33800,33800,33800,33800,0
20240219,190200,467004550,33800,33800,33800,33800,0
20240219,190100,467004550,33800,33800,33800,33800,0
20240219,190000,467004550,33800,33800,33800,33800,0
20240219,185900,467004550,33800,33800,33800,33800,0
20240219,185800,467004550,33800,33800,33800,33800,0
20240219,185700,467004550,33800,33800,33800,33800,0
20240219,185600,467004550,33800,33800,33800,33800,0
20240219,185500,467004550,33800,33800,33800,33800,0
20240219,185400,467004550,33800,33800,33800,33800,0
20240219,185300,467004550,33800,33800,33800,33800,0
20240219,185200,467004550,33800,33800,33800,33800,152
20240219,185100,467004550,33800,33800,33800,33800,0
20240219,185000,467004550,33800,33800,33800,33800,0
20240219,184900,467004550,33800,33800,33800,33800,0
20240219,184800,467004550,33800,33800,33800,33800,0
20240219,184700,467004550,33800,33800,33800,33800,0
20240219,184600,467004550,33800,33800,33800,33800,0
20240219,184500,467004550,33800,33800,33800,33800,0
20240219,184400,467004550,33800,33800,33800,33800,0
20240219,184300,467004550,33800,33800,33800,33800,0
20240219,184200,467004550,33800,33800,33800,33800,0
20240219,184100,467004550,33800,33800,33800,33800,0
20240219,184000,467004550,33800,33800,33800,33800,0
20240219,183900,467004550,33800,33800,33800,33800,0
20240219,183800,467004550,33800,33800,33800,33800,0
20240219,183700,467004550,33800,33800,33800,33800,0
20240219,183600,467004550,33800,33800,33800,33800,0
20240219,183500,467004550,33800,33800,33800,33800,0
20240219,183400,467004550,33800,33800,33800,33800,0
20240219,183300,467004550,33800,33800,33800,33800,0
20240219,183200,467004550,33800,33800,33800,33800,0
20240219,183100,467004550,33800,33800,33800,33800,0
20240219,183000,467004550,33800,33800,33800,33800,0
20240219,182900,467004550,33800,33800,33800,33800,0
20240219,182800,467004550,33800,33800,33800,33800,0
20240219,182700,467004550,33800,33800,33800,33800,0
20240219,182600,467004550,33800,33800,33800,33800,0
20240219,182500,467004550,33800,33800,33800,33800,0
20240219,182400,467004550,33800,33800,33800,33800,0
20240219,182300,467004550,33800,33800,33800,33800,0
20240219,182200,467004550,33800,33800,33800,33800,152
20240219,182100,467004550,33800,33800,33800,33800,0
20240219,182000,467004550,33800,33800,33800,33800,0
20240219,181900,467004550,33800,33800,33800,33800,0
20240219,181800,467004550,33800,33800,33800,33800,0
20240219,181700,467004550,33800,33800,33800,33800,0
20240219,181600,467004550,33800,33800,33800,33800,0
20240219,181500,467004550,33800,33800,33800,33800,0
20240219,181400,467004550,33800,33800,33800,33800,0
20240219,181300,467004550,33800,33800,33800,33800,0
20240219,181200,467004550,33800,33800,33800,33800,0
20240219,181100,467004550,33800,33800,33800,33800,0
20240219,181000,467004550,33800,33800,33800,33800,0
20240219,180900,467004550,33800,33800,33800,33800,0
20240219,180800,467004550,33800,33800,33800,33800,0
20240219,180700,467004550,33800,33800,33800,33800,0
20240219,180600,467004550,33800,33800,33800,33800,0
20240219,180500,467004550,33800,33800,33800,33800,0
20240219,180400,467004550,33800,33800,33800,33800,0
20240219,180300,467004550,33800,33800,33800,33800,0
20240219,180200,467004550,33800,33800,33800,33800,0
20240219,180100,467004550,33800,33800,33800,33800,0
20240219,180000,467004550,33800,33800,33800,33800,0
20240219,175900,467004550,33800,33800,33800,33800,0
20240219,175800,467004550,33800,33800,33800,33800,0
20240219,175700,467004550,33800,33800,33800,33800,0
20240219,175600,467004550,33800,33800,33800,33800,0
20240219,175500,467004550,33800,33800,33800,33800,0
20240219,175400,467004550,33800,33800,33800,33800,0
20240219,175300,467004550,33800,33800,33800,33800,0
20240219,175200,467004550,33800,33800,33800,33800,152
20240219,175100,467004550,33800,33800,33800,33800,0
20240219,175000,467004550,33800,33800,33800,33800,0
20240219,174900,467004550,33800,33800,33800,33800,0
20240219,174800,467004550,33800,33800,33800,33800,0
20240219,174700,467004550,33800,33800,33800,33800,0
20240219,174600,467004550,33800,33800,33800,33800,0
20240219,174500,467004550,33800,33800,33800,33800,0
20240219,174400,467004550,33800,33800,33800,33800,0
20240219,174300,467004550,33800,33800,33800,33800,0
20240219,174200,467004550,33800,33800,33800,33800,0
20240219,174100,467004550,33800,33800,33800,33800,0
20240219,174000,467004550,33800,33800,33800,33800,0
20240219,173900,467004550,33800,33800,33800,33800,0
20240219,173800,467004550,33800,33800,33800,33800,0
20240219,173700,467004550,33800,33800,33800,33800,0
20240219,173600,467004550,33800,33800,33800,33800,0
20240219,173500,467004550,33800,33800,33800,33800,0
20240219,173400,467004550,33800,33800,33800,33800,0
20240219,173300,467004550,33800,33800,33800,33800,0
20240219,173200,467004550,33800,33800,33800,33800,0
20240219,173100,467004550,33800,33800,33800,33800,0
20240219,173000,467004550,33800,33800,33800,33800,0
20240219,172900,467004550,33800,33800,33800,33800,0
20240219,172800,467004550,33800,33800,33800,33800,0
20240219,172700,467004550,33800,33800,33800,33800,0
20240219,172600,467004550,33800,33800,33800,33800,0
20240219,172500,467004550,33800,33800,33800,33800,0
20240219,172400,467004550,33800,33800,33800,33800,0
20240219,172300,467004550,33800,33800,33800,33800,0
20240219,172200,467004550,33800,33800,33800,33800,152
20240219,172100,467004550,33800,33800,33800,33800,0
20240219,172000,467004550,33800,33800,33800,33800,0
20240219,171900,467004550,33800,33800,33800,33800,0
20240219,171800,467004550,33800,33800,33800,33800,0
20240219,171700,467004550,33800,33800,33800,33800,0
20240219,171600,467004550,33800,33800,33800,33800,0
20240219,171500,467004550,33800,33800,33800,33800,0
20240219,171400,467004550,33800,33800,33800,33800,0
20240219,171300,467004550,33800,33800,33800,33800,0
20240219,171200,467004550,33800,33800,33800,33800,0
20240219,171100,467004550,33800,33800,33800,33800,0
20240219,171000,467004550,33800,33800,33800,33800,0
20240219,170900,467004550,33800,33800,33800,33800,0
20240219,170800,467004550,33800,33800,33800,33800,0
20240219,170700,467004550,33800,33800,33800,33800,0
20240219,170600,467004550,33800,33800,33800,33800,0
20240219,170500,467004550,33800,33800,33800,33800,0
20240219,170400,467004550,33800,33800,33800,33800,0
20240219,170300,467004550,33800,33800,33800,33800,0
20240219,170200,467004550,33800,33800,33800,33800,0
20240219,170100,467004550,33800,33800,33800,33800,0
20240219,170000,467004550,33800,33800,33800,33800,0
20240219,165900,467004550,33800,33800,33800,33800,0
20240219,165800,467004550,33800,33800,33800,33800,0
20240219,165700,467004550,33800,33800,33800,33800,0
20240219,165600,467004550,33800,33800,33800,33800,0
20240219,165500,467004550,33800,33800,33800,33800,0
20240219,165400,467004550,33800,33800,33800,33800,0
20240219,165300,467004550,33800,33800,33800,33800,0
20240219,165200,467004550,33800,33800,33800,33800,152
20240219,165100,467004550,33800,33800,33800,33800,0
20240219,165000,467004550,33800,33800,33800,33800,0
20240219,164900,467004550,33800,33800,33800,33800,0
20240219,164800,467004550,33800,33800,33800,33800,0
20240219,164700,467004550,33800,33800,33800,33800,0
20240219,164600,467004550,33800,33800,33800,33800,0
20240219,164500,467004550,33800,33800,33800,33800,0
20240219,164400,467004550,33800,33800,33800,33800,0
20240219,164300,467004550,33800,33800,33800,33800,0
20240219,164200,467004550,33800,33800,33800,33800,0
20240219,164100,467004550,33800,33800,33800,33800,0
20240219,164000,467004550,33800,33800,33800,33800,0
20240219,163900,467004550,33800,33800,33800,33800,0
20240219,163800,467004550,33800,33800,33800,33800,0
20240219,163700,467004550,33800,33800,33800,33800,0
20240219,163600,467004550,33800,33800,33800,33800,0
20240219,163500,467004550,33800,33800,33800,33800,0
20240219,163400,467004550,33800,33800,33800,33800,0
20240219,163300,467004550,33800,33800,33800,33800,0
20240219,163200,467004550,33800,33800,33800,33800,0
20240219,163100,467004550,33800,33800,33800,33800,0
20240219,163000,467004550,33800,33800,33800,33800,0
20240219,162900,467004550,33800,33800,33800,33800,0
20240219,162800,467004550,33800,33800,33800,33800,0
20240219,162700,467004550,33800,33800,33800,33800,0
20240219,162600,467004550,33800,33800,33800,33800,0
20240219,162500,467004550,33800,33800,33800,33800,0
20240219,162400,467004550,33800,33800,33800,33800,0
20240219,162300,467004550,33800,33800,33800,33800,0
20240219,162200,467004550,33800,33800,33800,33800,152
20240219,162100,467004550,33800,33800,33800,33800,0
20240219,162000,467004550,33800,33800,33800,33800,0
20240219,161900,467004550,33800,33800,33800,33800,0
20240219,161800,467004550,33800,33800,33800,33800,0
20240219,161700,467004550,33800,33800,33800,33800,0
20240219,161600,467004550,33800,33800,33800,33800,0
20240219,161500,467004550,33800,33800,33800,33800,0
20240219,161400,467004550,33800,33800,33800,33800,0
20240219,161300,467004550,33800,33800,33800,33800,0
20240219,161200,467004550,33800,33800,33800,33800,0
20240219,161100,467004550,33800,33800,33800,33800,0
20240219,161000,467004550,33800,33800,33800,33800,0
20240219,160900,467004550,33800,33800,33800,33800,0
20240219,160800,467004550,33800,33800,33800,33800,0
20240219,160700,467004550,33800,33800,33800,33800,0
20240219,160600,467004550,33800,33800,33800,33800,0
20240219,160500,467004550,33800,33800,33800,33800,0
20240219,160400,467004550,33800,33800,33800,33800,0
20240219,160300,467004550,33800,33800,33800,33800,0
20240219,160200,467004550,33800,33800,33800,33800,0
20240219,160100,467004550,33800,33800,33800,33800,0
20240219,160000,467004550,33800,33800,33800,33800,0
20240219,155900,467004550,33800,33800,33800,33800,0
20240219,155800,467004550,33800,33800,33800,33800,0
20240219,155700,467004550,33800,33800,33800,33800,0
20240219,155600,467004550,33800,33800,33800,33800,0
20240219,155500,467004550,33800,33800,33800,33800,0
20240219,155400,467004550,33800,33800,33800,33800,0
20240219,155300,467004550,33800,33800,33800,33800,0
20240219,155200,467004550,33800,33800,33800,33800,152
20240219,155100,467004550,33800,33800,33800,33800,0
20240219,155000,467004550,33800,33800,33800,33800,0
20240219,154900,467004550,33800,33800,33800,33800,0
20240219,154800,467004550,33800,33800,33800,33800,0
20240219,154700,467004550,33800,33800,33800,33800,0
20240219,154600,467004550,33800,33800,33800,33800,0
20240219,154500,467004550,33800,33800,33800,33800,0
20240219,154400,467004550,33800,33800,33800,33800,0
20240219,154300,467004550,33800,33800,33800,33800,0
20240219,154200,467004550,33800,33800,33800,33800,0
20240219,154100,467004550,33800,33800,33800,33800,0
20240219,154000,467004550,33800,33800,33800,33800,0
20240219,153900,467004550,33800,33800,33800,33800,0
20240219,153800,467004550,33800,33800,33800,33800,0
20240219,153700,467004550,33800,33800,33800,33800,0
20240219,153600,467004550,33800,33800,33800,33800,0
20240219,153500,467004550,33800,33800,33800,33800,0
20240219,153400,467004550,33800,33800,33800,33800,0
20240219,153300,467004550,33800,33800,33800,33800,0
20240219,153200,467004550,33800,33800,33800,33800,0
20240219,153100,467004550,33800,33800,33800,33800,0
20240219,153000,467004550,33800,33800,33800,33800,152
20240219,152900,461866950,33550,33550,33550,33550,0
20240219,152800,461866950,33550,33550,33550,33550,0
20240219,152700,461866950,33550,33550,33550,33550,0
20240219,152600,461866950,33550,33550,33550,33550,0
20240219,152500,461866950,33550,33550,33550,33550,0
20240219,152400,461866950,33550,33550,33550,33550,0
20240219,152300,461866950,33550,33550,33550,33550,0
20240219,152200,461866950,33550,33550,33550,33550,0
20240219,152100,461866950,33550,33550,33550,33550,0
20240219,152000,461866950,33550,33550,33550,33550,0
20240219,151900,461866950,33550,33550,33550,33550,62
20240219,151800,459786850,33600,33600,33600,33600,0
20240219,151700,459786850,33600,33600,33600,33600,2
20240219,151600,459719650,33600,33600,33600,33600,0
20240219,151500,459719650,33600,33600,33600,33600,0
20240219,151400,459719650,33600,33600,33600,33600,20
20240219,151300,459047650,33600,33600,33600,33600,160
20240219,151200,453671650,33650,33650,33650,33650,9
20240219,151100,453368800,33650,33650,33650,33650,0
20240219,151000,453368800,33650,33650,33650,33650,1
20240219,150900,453335150,33650,33650,33650,33650,1
20240219,150800,453301500,33800,33800,33800,33800,0
20240219,150700,453301500,33800,33800,33800,33800,0
20240219,150600,453301500,33800,33800,33800,33800,0
20240219,150500,453301500,33800,33800,33800,33800,0
20240219,150400,453301500,33800,33650,33800,33650,2
20240219,150300,453234050,33650,33650,33650,33650,0
20240219,150200,453234050,33650,33650,33650,33650,0
20240219,150100,453234050,33650,33650,33650,33650,4
20240219,150000,453099450,33800,33800,33800,33800,0
20240219,145900,453099450,33800,33800,33800,33800,0
20240219,145800,453099450,33800,33800,33800,33800,0
20240219,145700,453099450,33800,33800,33800,33800,0
20240219,145600,453099450,33800,33800,33800,33800,0
20240219,145500,453099450,33800,33800,33800,33800,0
20240219,145400,453099450,33800,33800,33800,33800,0
20240219,145300,453099450,33800,33800,33800,33800,50
20240219,145200,451409450,33800,33800,33800,33800,50
20240219,145100,449719450,33800,33800,33800,33800,0
20240219,145000,449719450,33800,33800,33800,33800,0
20240219,144900,449719450,33800,33800,33800,33800,0
20240219,144800,449719450,33800,33600,33800,33600,2
20240219,144700,449652050,33650,33650,33650,33650,0
20240219,144600,449652050,33650,33650,33650,33650,100
20240219,144500,446287050,33800,33800,33800,33800,0
20240219,144400,446287050,33800,33800,33800,33800,0
20240219,144300,446287050,33800,33800,33800,33800,0
20240219,144200,446287050,33800,33800,33800,33800,0
20240219,144100,446287050,33800,33800,33800,33800,1
20240219,144000,446253250,33600,33600,33600,33600,0
20240219,143900,446253250,33600,33600,33600,33600,1
20240219,143800,446219650,33800,33800,33800,33800,0
20240219,143700,446219650,33800,33800,33800,33800,0
20240219,143600,446219650,33800,33800,33800,33800,0
20240219,143500,446219650,33800,33800,33800,33800,0
20240219,143400,446219650,33800,33800,33800,33800,0
20240219,143300,446219650,33800,33650,33800,33600,502
20240219,143200,429350750,33600,33600,33600,33600,0
20240219,143100,429350750,33600,33600,33600,33600,4
20240219,143000,429216350,33600,33600,33600,33600,4
20240219,142900,429081950,33600,33600,33600,33600,0
20240219,142800,429081950,33600,33600,33600,33600,0
20240219,142700,429081950,33600,33600,33600,33600,0
20240219,142600,429081950,33600,33600,33600,33600,0
20240219,142500,429081950,33600,33600,33600,33600,0
20240219,142400,429081950,33600,33600,33600,33600,0
20240219,142300,429081950,33600,33600,33600,33600,0
20240219,142200,429081950,33600,33600,33600,33600,0
20240219,142100,429081950,33600,33600,33600,33600,0
20240219,142000,429081950,33600,33600,33600,33600,110
20240219,141900,425385950,33600,33600,33600,33600,0
20240219,141800,425385950,33600,33600,33600,33600,0
20240219,141700,425385950,33600,33600,33600,33600,0
20240219,141600,425385950,33600,33600,33600,33600,23
20240219,141500,424613150,33800,33800,33800,33800,0
20240219,141400,424613150,33800,33800,33800,33800,0
20240219,141300,424613150,33800,33800,33800,33800,0
20240219,141200,424613150,33800,33800,33800,33800,0
20240219,141100,424613150,33800,33800,33800,33800,0
20240219,141000,424613150,33800,33800,33800,33800,0
20240219,140900,424613150,33800,33800,33800,33800,0
20240219,140800,424613150,33800,33800,33800,33800,0
20240219,140700,424613150,33800,33800,33800,33800,0
20240219,140600,424613150,33800,33800,33800,33800,0
20240219,140500,424613150,33800,33800,33800,33800,0
20240219,140400,424613150,33800,33800,33800,33800,0
20240219,140300,424613150,33800,33800,33800,33800,0
20240219,140200,424613150,33800,33800,33800,33800,0
20240219,140100,424613150,33800,33800,33800,33800,0
20240219,140000,424613150,33800,33800,33800,33800,0
20240219,135900,424613150,33800,33800,33800,33800,0
20240219,135800,424613150,33800,33800,33800,33800,0
20240219,135700,424613150,33800,33800,33800,33800,0
20240219,135600,424613150,33800,33800,33800,33800,0
20240219,135500,424613150,33800,33800,33800,33800,0
20240219,135400,424613150,33800,33800,33800,33800,0
20240219,135300,424613150,33800,33800,33800,33800,0
20240219,135200,424613150,33800,33800,33800,33800,0
20240219,135100,424613150,33800,33800,33800,33800,0
20240219,135000,424613150,33800,33800,33800,33800,10
20240219,134900,424275150,33800,33800,33800,33800,0
20240219,134800,424275150,33800,33800,33800,33800,0
20240219,134700,424275150,33800,33800,33800,33800,0
20240219,134600,424275150,33800,33800,33800,33800,0
20240219,134500,424275150,33800,33800,33800,33800,0
20240219,134400,424275150,33800,33800,33800,33800,0
20240219,134300,424275150,33800,33800,33800,33800,1
20240219,134200,424241350,33800,33800,33800,33800,0
20240219,134100,424241350,33800,33750,33800,33750,3
20240219,134000,424140050,33750,33750,33750,33750,0
20240219,133900,424140050,33750,33750,33750,33750,0
20240219,133800,424140050,33750,33750,33750,33750,0
20240219,133700,424140050,33750,33750,33750,33750,0
20240219,133600,424140050,33750,33750,33750,33750,0
20240219,133500,424140050,33750,33750,33750,33750,30
20240219,133400,423127550,33550,33550,33550,33550,0
20240219,133300,423127550,33550,33550,33550,33550,0
20240219,133200,423127550,33550,33550,33550,33550,0
20240219,133100,423127550,33550,33550,33550,33550,10
20240219,133000,422792050,33550,33550,33550,33550,0
20240219,132900,422792050,33550,33550,33550,33550,0
20240219,132800,422792050,33550,33550,33550,33550,0
20240219,132700,422792050,33550,33550,33550,33550,30
20240219,132600,421785550,33550,33550,33550,33550,0
20240219,132500,421785550,33550,33550,33550,33550,0
20240219,132400,421785550,33550,33550,33550,33550,70
20240219,132300,419437050,33550,33600,33600,33550,39
20240219,132200,418126700,33650,33600,33650,33600,44
20240219,132100,416646250,33600,33600,33600,33600,20
20240219,132000,415974250,33600,33600,33600,33600,452
20240219,131900,400787050,33600,33600,33600,33600,30
20240219,131800,399779050,33650,33650,33650,33650,0
20240219,131700,399779050,33650,33650,33650,33650,0
20240219,131600,399779050,33650,33650,33650,33650,1
20240219,131500,399745400,33650,33650,33650,33650,0
20240219,131400,399745400,33650,33650,33650,33650,0
20240219,131300,399745400,33650,33650,33650,33650,0
20240219,131200,399745400,33650,33650,33650,33650,0
20240219,131100,399745400,33650,33650,33650,33650,0
20240219,131000,399745400,33650,33650,33650,33650,60
20240219,130900,397726400,33650,33650,33650,33650,0
20240219,130800,397726400,33650,33650,33650,33650,50
20240219,130700,396043900,33700,33700,33700,33700,2
20240219,130600,395976500,33650,33750,33750,33650,7
20240219,130500,395740850,33800,33800,33800,33800,0
20240219,130400,395740850,33800,33800,33800,33800,0
20240219,130300,395740850,33800,33800,33800,33800,0
20240219,130200,395740850,33800,33800,33800,33800,0
20240219,130100,395740850,33800,33800,33800,33800,0
20240219,130000,395740850,33800,33800,33800,33800,0
20240219,125900,395740850,33800,33800,33800,33800,1
20240219,125800,395707050,33800,33800,33800,33800,0
20240219,125700,395707050,33800,33800,33800,33800,0
20240219,125600,395707050,33800,33800,33800,33800,10
20240219,125500,395369050,33800,33800,33800,33800,0
20240219,125400,395369050,33800,33800,33800,33800,0
20240219,125300,395369050,33800,33800,33800,33800,10
20240219,125200,395031050,33800,33800,33800,33800,0
20240219,125100,395031050,33800,33800,33800,33800,0
20240219,125000,395031050,33800,33800,33800,33800,0
20240219,124900,395031050,33800,33800,33800,33800,50
20240219,124800,393341050,33800,33800,33800,33800,0
20240219,124700,393341050,33800,33750,33800,33750,134
20240219,124600,388816950,33750,33750,33750,33750,20
20240219,124500,388141950,33750,33750,33750,33750,0
20240219,124400,388141950,33750,33750,33750,33750,0
20240219,124300,388141950,33750,33750,33750,33750,0
20240219,124200,388141950,33750,33750,33750,33750,0
20240219,124100,388141950,33750,33750,33750,33750,0
20240219,124000,388141950,33750,33750,33750,33750,0
20240219,123900,388141950,33750,33750,33750,33750,5
20240219,123800,387973200,33750,33750,33750,33750,0
20240219,123700,387973200,33750,33750,33750,33750,0
20240219,123600,387973200,33750,33750,33750,33750,0
20240219,123500,387973200,33750,33750,33750,33750,0
20240219,123400,387973200,33750,33750,33750,33750,33
20240219,123300,386859450,33750,33750,33750,33750,0
20240219,123200,386859450,33750,33750,33750,33750,40
20240219,123100,385509450,33750,33750,33750,33750,0
20240219,123000,385509450,33750,33550,33750,33550,2
20240219,122900,385442150,33500,33500,33500,33500,0
20240219,122800,385442150,33500,33500,33500,33500,0
20240219,122700,385442150,33500,33600,33600,33500,5
20240219,122600,385274550,33750,33750,33750,33750,0
20240219,122500,385274550,33750,33750,33750,33750,0
20240219,122400,385274550,33750,33750,33750,33750,0
20240219,122300,385274550,33750,33750,33750,33750,30
20240219,122200,384262050,33550,33550,33550,33550,0
20240219,122100,384262050,33550,33550,33550,33550,0
20240219,122000,384262050,33550,33550,33550,33550,1000
20240219,121900,350712050,33550,33550,33550,33550,1000
20240219,121800,317162050,33550,33550,33550,33550,500
20240219,121700,300387050,33550,33550,33550,33550,0
20240219,121600,300387050,33550,33550,33550,33550,0
20240219,121500,300387050,33550,33550,33550,33550,0
20240219,121400,300387050,33550,33550,33550,33550,0
20240219,121300,300387050,33550,33550,33550,33550,0
20240219,121200,300387050,33550,33550,33550,33550,0
20240219,121100,300387050,33550,33550,33550,33550,0
20240219,121000,300387050,33550,33550,33550,33550,0
20240219,120900,300387050,33550,33550,33550,33550,51
20240219,120800,298676000,33700,33700,33700,33700,0
20240219,120700,298676000,33700,33650,33700,33650,500
20240219,120600,281835450,33550,33550,33550,33550,0
20240219,120500,281835450,33550,33550,33550,33550,0
20240219,120400,281835450,33550,33550,33550,33550,0
20240219,120300,281835450,33550,33550,33550,33550,0
20240219,120200,281835450,33550,33550,33550,33550,0
20240219,120100,281835450,33550,33550,33550,33550,0
20240219,120000,281835450,33550,33550,33550,33550,0
20240219,115900,281835450,33550,33550,33550,33550,0
20240219,115800,281835450,33550,33550,33550,33550,0
20240219,115700,281835450,33550,33550,33550,33550,0
20240219,115600,281835450,33550,33550,33550,33550,0
20240219,115500,281835450,33550,33550,33550,33550,100
20240219,115400,278480450,33550,33600,33650,33550,102
20240219,115300,275057800,33550,33550,33550,33550,0
20240219,115200,275057800,33550,33550,33550,33550,0
20240219,115100,275057800,33550,33550,33550,33550,0
20240219,115000,275057800,33550,33550,33550,33550,0
20240219,114900,275057800,33550,33550,33550,33550,0
20240219,114800,275057800,33550,33550,33550,33550,23
20240219,114700,274286150,33600,33600,33600,33600,0
20240219,114600,274286150,33600,33600,33600,33600,0
20240219,114500,274286150,33600,33600,33600,33600,0
20240219,114400,274286150,33600,33600,33600,33600,0
20240219,114300,274286150,33600,33600,33600,33600,0
20240219,114200,274286150,33600,33600,33600,33600,0
20240219,114100,274286150,33600,33600,33600,33600,0
20240219,114000,274286150,33600,33600,33600,33600,0
20240219,113900,274286150,33600,33600,33600,33600,0
20240219,113800,274286150,33600,33600,33600,33600,0
20240219,113700,274286150,33600,33600,33600,33600,0
20240219,113600,274286150,33600,33600,33600,33600,0
20240219,113500,274286150,33600,33600,33600,33600,0
20240219,113400,274286150,33600,33600,33600,33600,0
20240219,113300,274286150,33600,33600,33600,33600,5
20240219,113200,274118150,33600,33600,33600,33600,5
20240219,113100,273950150,33550,33550,33550,33550,0
20240219,113000,273950150,33550,33550,33550,33550,0
20240219,112900,273950150,33550,33550,33550,33550,0
20240219,112800,273950150,33550,33550,33550,33550,0
20240219,112700,273950150,33550,33550,33550,33550,1
20240219,112600,273916600,33550,33550,33550,33550,0
20240219,112500,273916600,33550,33550,33550,33550,0
20240219,112400,273916600,33550,33550,33550,33550,5
20240219,112300,273748850,33550,33550,33550,33550,0
20240219,112200,273748850,33550,33550,33550,33550,0
20240219,112100,273748850,33550,33550,33550,33550,187
20240219,112000,267475000,33550,33550,33550,33550,4
20240219,111900,267340800,33550,33550,33550,33550,0
20240219,111800,267340800,33550,33550,33550,33550,0
20240219,111700,267340800,33550,33550,33550,33550,0
20240219,111600,267340800,33550,33550,33550,33550,0
20240219,111500,267340800,33550,33550,33550,33550,0
20240219,111400,267340800,33550,33550,33550,33550,59
20240219,111300,265361350,33550,33550,33550,33550,354
20240219,111200,253484650,33600,33650,33650,33600,270
20240219,111100,244412550,33650,33650,33650,33650,1
20240219,111000,244378900,33600,33600,33600,33600,12
20240219,110900,243975700,33550,33550,33550,33550,0
20240219,110800,243975700,33550,33550,33550,33550,0
20240219,110700,243975700,33550,33550,33550,33550,1
20240219,110600,243942150,33550,33550,33550,33550,0
20240219,110500,243942150,33550,33600,33600,33550,499
20240219,110400,227181550,33650,33650,33650,33650,0
20240219,110300,227181550,33650,33650,33650,33650,0
20240219,110200,227181550,33650,33650,33650,33650,89
20240219,110100,224186700,33600,33600,33600,33600,0
20240219,110000,224186700,33600,33600,33600,33600,25
20240219,105900,223346700,33600,33600,33600,33600,0
20240219,105800,223346700,33600,33600,33600,33600,1
20240219,105700,223313100,33650,33650,33650,33650,0
20240219,105600,223313100,33650,33650,33650,33650,0
20240219,105500,223313100,33650,33650,33650,33650,0
20240219,105400,223313100,33650,33650,33650,33650,11
20240219,105300,222942950,33650,33650,33650,33650,0
20240219,105200,222942950,33650,33650,33650,33650,6
20240219,105100,222741050,33650,33650,33650,33650,36
20240219,105000,221529650,33700,33700,33700,33700,0
20240219,104900,221529650,33700,33700,33700,33700,0
20240219,104800,221529650,33700,33700,33700,33700,20
20240219,104700,220855650,33650,33650,33650,33650,0
20240219,104600,220855650,33650,33650,33650,33650,0
20240219,104500,220855650,33650,33650,33650,33650,0
20240219,104400,220855650,33650,33650,33650,33650,0
20240219,104300,220855650,33650,33650,33650,33650,0
20240219,104200,220855650,33650,33650,33650,33650,0
20240219,104100,220855650,33650,33650,33650,33650,0
20240219,104000,220855650,33650,33650,33650,33650,8
20240219,103900,220586450,33700,33700,33700,33700,0
20240219,103800,220586450,33700,33700,33700,33700,0
20240219,103700,220586450,33700,33700,33700,33700,0
20240219,103600,220586450,33700,33700,33700,33700,0
20240219,103500,220586450,33700,33700,33700,33700,0
20240219,103400,220586450,33700,33700,33700,33700,50
20240219,103300,218901450,33750,33750,33750,33750,0
20240219,103200,218901450,33750,33750,33750,33750,0
20240219,103100,218901450,33750,33750,33750,33750,0
20240219,103000,218901450,33750,33750,33750,33750,0
20240219,102900,218901450,33750,33750,33750,33750,0
20240219,102800,218901450,33750,33750,33750,33750,0
20240219,102700,218901450,33750,33750,33750,33750,0
20240219,102600,218901450,33750,33750,33750,33750,4
20240219,102500,218766450,33750,33750,33750,33750,0
20240219,102400,218766450,33750,33750,33750,33750,0
20240219,102300,218766450,33750,33750,33750,33750,0
20240219,102200,218766450,33750,33750,33750,33750,0
20240219,102100,218766450,33750,33750,33750,33750,0
20240219,102000,218766450,33750,33750,33750,33750,0
20240219,101900,218766450,33750,33750,33750,33750,0
20240219,101800,218766450,33750,33750,33750,33750,1
20240219,101700,218732700,33550,33550,33550,33550,0
20240219,101600,218732700,33550,33550,33550,33550,0
20240219,101500,218732700,33550,33550,33550,33550,0
20240219,101400,218732700,33550,33550,33550,33550,50
20240219,101300,217055200,33500,33650,33650,33500,500
20240219,101200,200289600,33700,33600,33700,33600,534
20240219,101100,182323850,33700,33700,33700,33700,0
20240219,101000,182323850,33700,33700,33700,33700,0
20240219,100900,182323850,33700,33600,33700,33600,344
20240219,100800,170761900,33600,33600,33600,33600,3
20240219,100700,170661100,33550,33550,33550,33550,386
20240219,100600,157710800,33600,33600,33600,33600,5
20240219,100500,157542800,33500,33550,33550,33500,50
20240219,100400,155867550,33650,33600,33650,33500,1514
20240219,100300,105115500,33650,33700,33700,33650,260
20240219,100200,96359000,33700,33700,33700,33700,100
20240219,100100,92989000,33950,33950,33950,33950,0
20240219,100000,92989000,33950,33850,33950,33850,19
20240219,095900,92345550,33650,33650,33650,33650,0
20240219,095800,92345550,33650,34050,34050,33600,315
20240219,095700,81739250,34200,34200,34200,34200,0
20240219,095600,81739250,34200,34200,34200,34200,0
20240219,095500,81739250,34200,34200,34200,34200,0
20240219,095400,81739250,34200,34200,34200,34200,0
20240219,095300,81739250,34200,33900,34200,33900,297
20240219,095200,71607150,33850,33850,33850,33850,3
20240219,095100,71505600,33650,33650,33650,33650,0
20240219,095000,71505600,33650,33650,33650,33650,3
20240219,094900,71404650,33900,33900,33900,33900,0
20240219,094800,71404650,33900,33900,33900,33900,0
20240219,094700,71404650,33900,33900,33900,33900,0
20240219,094600,71404650,33900,33900,33900,33900,0
20240219,094500,71404650,33900,33900,33900,33900,0
20240219,094400,71404650,33900,33900,33900,33900,1
20240219,094300,71370750,33950,33950,33950,33950,0
20240219,094200,71370750,33950,33950,33950,33950,0
20240219,094100,71370750,33950,33600,33950,33600,8
20240219,094000,71100500,33600,33600,33600,33600,0
20240219,093900,71100500,33600,33600,33600,33600,0
20240219,093800,71100500,33600,33600,33600,33600,100
20240219,093700,67740500,33600,33600,33600,33600,0
20240219,093600,67740500,33600,33650,33650,33600,80
20240219,093500,65050300,33650,33800,33800,33650,120
20240219,093400,61010350,34400,33950,34400,33950,400
20240219,093300,47304900,33650,33850,33850,33650,203
20240219,093200,40450750,34050,34050,34050,34050,0
20240219,093100,40450750,34050,34050,34050,34050,0
20240219,093000,40450750,34050,33750,34050,33600,189
20240219,092900,34075200,33850,33850,33850,33850,10
20240219,092800,33736700,34100,34050,34100,34050,10
20240219,092700,33395900,34100,34100,34100,34100,0
20240219,092600,33395900,34100,34000,34100,34000,44
20240219,092500,31895700,34000,33850,34000,33800,120
20240219,092400,27823450,33800,33800,33800,33800,0
20240219,092300,27823450,33800,33800,33800,33800,40
20240219,092200,26471450,33800,33800,33800,33800,13
20240219,092100,26032050,33600,33600,33600,33600,0
20240219,092000,26032050,33600,33650,33850,33600,174
20240219,091900,20184500,33600,33600,33600,33600,20
20240219,091800,19512500,33600,33700,33700,33600,106
20240219,091700,15943700,33700,33700,33700,33700,100
20240219,091600,12573700,33700,33700,33700,33700,0
20240219,091500,12573700,33700,33700,33700,33700,0
20240219,091400,12573700,33700,33700,33700,33700,27
20240219,091300,11663800,33850,33850,33850,33850,4
20240219,091200,11528400,33700,33900,33900,33700,37
20240219,091100,10280100,33900,33850,33900,33850,7
20240219,091000,10043100,33850,33850,33850,33850,34
20240219,090900,8892200,34100,34100,34100,34100,1
20240219,090800,8858100,33600,33600,33600,33600,123
20240219,090700,4725300,33500,34000,34000,33500,50
20240219,090600,3045650,34150,34200,34200,34150,50
20240219,090500,1335700,34200,34200,34200,34200,0
20240219,090400,1335700,34200,34200,34200,34200,0
20240219,090300,1335700,34200,34200,34200,34200,6
20240219,090200,1130500,33900,33900,33900,33900,0
20240219,090100,1130500,33900,33900,33900,33900,0
20240219,090000,1130500,33900,34500,34500,33900,33