stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183600,1733717200,24700,24700,24700,24700,800
20240219,183500,1733717200,24700,24700,24700,24700,0
20240219,183400,1733717200,24700,24700,24700,24700,0
20240219,183300,1733717200,24700,24700,24700,24700,0
20240219,183200,1733717200,24700,24700,24700,24700,0
20240219,183100,1733717200,24700,24700,24700,24700,0
20240219,183000,1733717200,24700,24700,24700,24700,0
20240219,182900,1733717200,24700,24700,24700,24700,0
20240219,182800,1733717200,24700,24700,24700,24700,0
20240219,182700,1733717200,24700,24700,24700,24700,0
20240219,182600,1733717200,24700,24700,24700,24700,0
20240219,182500,1733717200,24700,24700,24700,24700,0
20240219,182400,1733717200,24700,24700,24700,24700,0
20240219,182300,1733717200,24700,24700,24700,24700,0
20240219,182200,1733717200,24700,24700,24700,24700,0
20240219,182100,1733717200,24700,24700,24700,24700,0
20240219,182000,1733717200,24700,24700,24700,24700,0
20240219,181900,1733717200,24700,24700,24700,24700,0
20240219,181800,1733717200,24700,24700,24700,24700,0
20240219,181700,1733717200,24700,24700,24700,24700,0
20240219,181600,1733717200,24700,24700,24700,24700,0
20240219,181500,1733717200,24700,24700,24700,24700,0
20240219,181400,1733717200,24700,24700,24700,24700,0
20240219,181300,1733717200,24700,24700,24700,24700,0
20240219,181200,1733717200,24700,24700,24700,24700,0
20240219,181100,1733717200,24700,24700,24700,24700,0
20240219,181000,1733717200,24700,24700,24700,24700,0
20240219,180900,1733717200,24700,24700,24700,24700,0
20240219,180800,1733717200,24700,24700,24700,24700,0
20240219,180700,1733717200,24700,24700,24700,24700,0
20240219,180600,1733717200,24700,24700,24700,24700,800
20240219,180500,1733717200,24700,24700,24700,24700,0
20240219,180400,1733717200,24700,24700,24700,24700,0
20240219,180300,1733717200,24700,24700,24700,24700,0
20240219,180200,1733717200,24700,24700,24700,24700,0
20240219,180100,1733717200,24700,24700,24700,24700,0
20240219,180000,1733717200,24700,24700,24700,24700,0
20240219,175900,1733717200,24700,24700,24700,24700,0
20240219,175800,1733717200,24700,24700,24700,24700,0
20240219,175700,1733717200,24700,24700,24700,24700,0
20240219,175600,1733717200,24700,24700,24700,24700,0
20240219,175500,1733717200,24700,24700,24700,24700,0
20240219,175400,1733717200,24700,24700,24700,24700,0
20240219,175300,1733717200,24700,24700,24700,24700,0
20240219,175200,1733717200,24700,24700,24700,24700,0
20240219,175100,1733717200,24700,24700,24700,24700,0
20240219,175000,1733717200,24700,24700,24700,24700,0
20240219,174900,1733717200,24700,24700,24700,24700,0
20240219,174800,1733717200,24700,24700,24700,24700,0
20240219,174700,1733717200,24700,24700,24700,24700,0
20240219,174600,1733717200,24700,24700,24700,24700,0
20240219,174500,1733717200,24700,24700,24700,24700,0
20240219,174400,1733717200,24700,24700,24700,24700,0
20240219,174300,1733717200,24700,24700,24700,24700,0
20240219,174200,1733717200,24700,24700,24700,24700,0
20240219,174100,1733717200,24700,24700,24700,24700,0
20240219,174000,1733717200,24700,24700,24700,24700,0
20240219,173900,1733717200,24700,24700,24700,24700,0
20240219,173800,1733717200,24700,24700,24700,24700,0
20240219,173700,1733717200,24700,24700,24700,24700,0
20240219,173600,1733717200,24700,24700,24700,24700,800
20240219,173500,1733717200,24700,24700,24700,24700,0
20240219,173400,1733717200,24700,24700,24700,24700,0
20240219,173300,1733717200,24700,24700,24700,24700,0
20240219,173200,1733717200,24700,24700,24700,24700,0
20240219,173100,1733717200,24700,24700,24700,24700,0
20240219,173000,1733717200,24700,24700,24700,24700,0
20240219,172900,1733717200,24700,24700,24700,24700,0
20240219,172800,1733717200,24700,24700,24700,24700,0
20240219,172700,1733717200,24700,24700,24700,24700,0
20240219,172600,1733717200,24700,24700,24700,24700,0
20240219,172500,1733717200,24700,24700,24700,24700,0
20240219,172400,1733717200,24700,24700,24700,24700,0
20240219,172300,1733717200,24700,24700,24700,24700,0
20240219,172200,1733717200,24700,24700,24700,24700,0
20240219,172100,1733717200,24700,24700,24700,24700,0
20240219,172000,1733717200,24700,24700,24700,24700,0
20240219,171900,1733717200,24700,24700,24700,24700,0
20240219,171800,1733717200,24700,24700,24700,24700,0
20240219,171700,1733717200,24700,24700,24700,24700,0
20240219,171600,1733717200,24700,24700,24700,24700,0
20240219,171500,1733717200,24700,24700,24700,24700,0
20240219,171400,1733717200,24700,24700,24700,24700,0
20240219,171300,1733717200,24700,24700,24700,24700,0
20240219,171200,1733717200,24700,24700,24700,24700,0
20240219,171100,1733717200,24700,24700,24700,24700,0
20240219,171000,1733717200,24700,24700,24700,24700,0
20240219,170900,1733717200,24700,24700,24700,24700,0
20240219,170800,1733717200,24700,24700,24700,24700,0
20240219,170700,1733717200,24700,24700,24700,24700,0
20240219,170600,1733717200,24700,24700,24700,24700,800
20240219,170500,1733717200,24700,24700,24700,24700,0
20240219,170400,1733717200,24700,24700,24700,24700,0
20240219,170300,1733717200,24700,24700,24700,24700,0
20240219,170200,1733717200,24700,24700,24700,24700,0
20240219,170100,1733717200,24700,24700,24700,24700,0
20240219,170000,1733717200,24700,24700,24700,24700,0
20240219,165900,1733717200,24700,24700,24700,24700,0
20240219,165800,1733717200,24700,24700,24700,24700,0
20240219,165700,1733717200,24700,24700,24700,24700,0
20240219,165600,1733717200,24700,24700,24700,24700,0
20240219,165500,1733717200,24700,24700,24700,24700,0
20240219,165400,1733717200,24700,24700,24700,24700,0
20240219,165300,1733717200,24700,24700,24700,24700,0
20240219,165200,1733717200,24700,24700,24700,24700,0
20240219,165100,1733717200,24700,24700,24700,24700,0
20240219,165000,1733717200,24700,24700,24700,24700,0
20240219,164900,1733717200,24700,24700,24700,24700,0
20240219,164800,1733717200,24700,24700,24700,24700,0
20240219,164700,1733717200,24700,24700,24700,24700,0
20240219,164600,1733717200,24700,24700,24700,24700,0
20240219,164500,1733717200,24700,24700,24700,24700,0
20240219,164400,1733717200,24700,24700,24700,24700,0
20240219,164300,1733717200,24700,24700,24700,24700,0
20240219,164200,1733717200,24700,24700,24700,24700,0
20240219,164100,1733717200,24700,24700,24700,24700,0
20240219,164000,1733717200,24700,24700,24700,24700,0
20240219,163900,1733717200,24700,24700,24700,24700,0
20240219,163800,1733717200,24700,24700,24700,24700,0
20240219,163700,1733717200,24700,24700,24700,24700,0
20240219,163600,1733717200,24700,24700,24700,24700,800
20240219,163500,1733717200,24700,24700,24700,24700,0
20240219,163400,1733717200,24700,24700,24700,24700,0
20240219,163300,1733717200,24700,24700,24700,24700,0
20240219,163200,1733717200,24700,24700,24700,24700,0
20240219,163100,1733717200,24700,24700,24700,24700,0
20240219,163000,1733717200,24700,24700,24700,24700,0
20240219,162900,1733717200,24700,24700,24700,24700,0
20240219,162800,1733717200,24700,24700,24700,24700,0
20240219,162700,1733717200,24700,24700,24700,24700,0
20240219,162600,1733717200,24700,24700,24700,24700,0
20240219,162500,1733717200,24700,24700,24700,24700,0
20240219,162400,1733717200,24700,24700,24700,24700,0
20240219,162300,1733717200,24700,24700,24700,24700,0
20240219,162200,1733717200,24700,24700,24700,24700,0
20240219,162100,1733717200,24700,24700,24700,24700,0
20240219,162000,1733717200,24700,24700,24700,24700,0
20240219,161900,1733717200,24700,24700,24700,24700,0
20240219,161800,1733717200,24700,24700,24700,24700,0
20240219,161700,1733717200,24700,24700,24700,24700,0
20240219,161600,1733717200,24700,24700,24700,24700,0
20240219,161500,1733717200,24700,24700,24700,24700,0
20240219,161400,1733717200,24700,24700,24700,24700,0
20240219,161300,1733717200,24700,24700,24700,24700,0
20240219,161200,1733717200,24700,24700,24700,24700,0
20240219,161100,1733717200,24700,24700,24700,24700,0
20240219,161000,1733717200,24700,24700,24700,24700,0
20240219,160900,1733717200,24700,24700,24700,24700,0
20240219,160800,1733717200,24700,24700,24700,24700,0
20240219,160700,1733717200,24700,24700,24700,24700,0
20240219,160600,1733717200,24700,24700,24700,24700,800
20240219,160500,1733717200,24700,24700,24700,24700,0
20240219,160400,1733717200,24700,24700,24700,24700,0
20240219,160300,1733717200,24700,24700,24700,24700,0
20240219,160200,1733717200,24700,24700,24700,24700,0
20240219,160100,1733717200,24700,24700,24700,24700,0
20240219,160000,1733717200,24700,24700,24700,24700,0
20240219,155900,1733717200,24700,24700,24700,24700,0
20240219,155800,1733717200,24700,24700,24700,24700,0
20240219,155700,1733717200,24700,24700,24700,24700,0
20240219,155600,1733717200,24700,24700,24700,24700,0
20240219,155500,1733717200,24700,24700,24700,24700,0
20240219,155400,1733717200,24700,24700,24700,24700,0
20240219,155300,1733717200,24700,24700,24700,24700,0
20240219,155200,1733717200,24700,24700,24700,24700,0
20240219,155100,1733717200,24700,24700,24700,24700,0
20240219,155000,1733717200,24700,24700,24700,24700,0
20240219,154900,1733717200,24700,24700,24700,24700,0
20240219,154800,1733717200,24700,24700,24700,24700,0
20240219,154700,1733717200,24700,24700,24700,24700,0
20240219,154600,1733717200,24700,24700,24700,24700,0
20240219,154500,1733717200,24700,24700,24700,24700,0
20240219,154400,1733717200,24700,24700,24700,24700,0
20240219,154300,1733717200,24700,24700,24700,24700,0
20240219,154200,1733717200,24700,24700,24700,24700,0
20240219,154100,1733717200,24700,24700,24700,24700,0
20240219,154000,1733717200,24700,24700,24700,24700,0
20240219,153900,1733717200,24700,24700,24700,24700,0
20240219,153800,1733717200,24700,24700,24700,24700,0
20240219,153700,1733717200,24700,24700,24700,24700,0
20240219,153600,1733717200,24700,24700,24700,24700,800
20240219,153500,1733717200,24700,24700,24700,24700,0
20240219,153400,1733717200,24700,24700,24700,24700,0
20240219,153300,1733717200,24700,24700,24700,24700,0
20240219,153200,1733717200,24700,24700,24700,24700,0
20240219,153100,1733717200,24700,24700,24700,24700,0
20240219,153000,1733717200,24700,24700,24700,24700,800
20240219,152900,1713957200,24850,24850,24850,24850,0
20240219,152800,1713957200,24850,24850,24850,24850,0
20240219,152700,1713957200,24850,24850,24850,24850,0
20240219,152600,1713957200,24850,24850,24850,24850,0
20240219,152500,1713957200,24850,24850,24850,24850,0
20240219,152400,1713957200,24850,24850,24850,24850,0
20240219,152300,1713957200,24850,24850,24850,24850,0
20240219,152200,1713957200,24850,24850,24850,24850,0
20240219,152100,1713957200,24850,24850,24850,24850,0
20240219,152000,1713957200,24850,24850,24850,24850,0
20240219,151900,1713957200,24850,24850,24850,24600,897
20240219,151800,1691807450,24750,24750,24750,24750,1
20240219,151700,1691782700,24750,24750,24750,24750,1
20240219,151600,1691757950,24750,24750,24750,24750,0
20240219,151500,1691757950,24750,24850,24850,24750,550
20240219,151400,1678140450,24850,24850,24850,24850,458
20240219,151300,1666759150,24750,24750,24750,24750,0
20240219,151200,1666759150,24750,24750,24750,24750,0
20240219,151100,1666759150,24750,24750,24750,24750,0
20240219,151000,1666759150,24750,24750,24750,24750,1
20240219,150900,1666734400,24800,24750,24800,24750,417
20240219,150800,1656393400,24750,24750,24750,24750,0
20240219,150700,1656393400,24750,24750,24750,24750,1
20240219,150600,1656368650,24750,24750,24750,24750,0
20240219,150500,1656368650,24750,24750,24750,24750,57
20240219,150400,1654957900,24800,24800,24800,24800,17
20240219,150300,1654536300,24800,24800,24800,24800,16
20240219,150200,1654139500,24800,24750,24800,24750,189
20240219,150100,1649452800,24700,24700,24700,24700,1
20240219,150000,1649428100,24750,24750,24750,24750,4
20240219,145900,1649329100,24700,24750,24750,24700,84
20240219,145800,1647252150,24800,24750,24800,24750,41
20240219,145700,1646235500,24750,24750,24750,24750,56
20240219,145600,1644849500,24750,24750,24750,24750,8
20240219,145500,1644651500,24750,24700,24750,24700,257
20240219,145400,1638303400,24700,24750,24750,24700,104
20240219,145300,1635729450,24750,24750,24750,24750,6
20240219,145200,1635580950,24750,24750,24800,24750,54
20240219,145100,1634241950,24750,24750,24750,24750,14
20240219,145000,1633895450,24750,24750,24750,24750,7
20240219,144900,1633722200,24750,24800,24900,24750,9
20240219,144800,1633498850,24700,24850,24850,24700,1666
20240219,144700,1592285150,24850,24800,24850,24800,283
20240219,144600,1585253900,24900,24850,24900,24800,29
20240219,144500,1584532150,24800,24850,24850,24800,5
20240219,144400,1584407950,24850,24850,24850,24800,4
20240219,144300,1584308600,24800,24850,24900,24800,49
20240219,144200,1583089050,24900,24850,24900,24800,165
20240219,144100,1578980950,24800,24800,24850,24800,25
20240219,144000,1578359850,24850,24800,24850,24800,142
20240219,143900,1574831200,24800,24750,24800,24750,5
20240219,143800,1574707250,24750,24800,24850,24750,59
20240219,143700,1573241500,24750,24800,24800,24750,476
20240219,143600,1561452250,24800,24800,24800,24800,65
20240219,143500,1559840250,24800,24800,24800,24800,5
20240219,143400,1559716250,24800,24800,24800,24800,12
20240219,143300,1559418650,24800,24800,24800,24800,5
20240219,143200,1559294650,24800,24800,24850,24800,557
20240219,143100,1545481000,24800,24850,24850,24800,70
20240219,143000,1543741600,24850,24850,24850,24850,55
20240219,142900,1542374850,24850,24850,24850,24850,4
20240219,142800,1542275450,24850,24850,24850,24850,7
20240219,142700,1542101500,24850,24800,24850,24800,373
20240219,142600,1532832500,24800,24800,24850,24800,5
20240219,142500,1532708450,24800,24850,24850,24800,10
20240219,142400,1532460350,24800,24800,24800,24800,4
20240219,142300,1532361150,24800,24800,24800,24800,5
20240219,142200,1532237150,24800,24800,24800,24800,5
20240219,142100,1532113150,24800,24800,24800,24800,54
20240219,142000,1530773950,24800,24800,24850,24800,10
20240219,141900,1530525750,24800,24800,24800,24800,105
20240219,141800,1527921750,24800,24800,24800,24800,7
20240219,141700,1527748150,24800,24800,24800,24800,163
20240219,141600,1523705750,24800,24800,24800,24800,272
20240219,141500,1516960150,24800,24800,24800,24800,10
20240219,141400,1516712150,24800,24750,24800,24750,6
20240219,141300,1516563500,24750,24750,24800,24750,560
20240219,141200,1502675750,24750,24750,24750,24750,4
20240219,141100,1502576750,24750,24800,24800,24750,11
20240219,141000,1502304250,24800,24750,24800,24750,5
20240219,140900,1502180400,24750,24750,24750,24750,3
20240219,140800,1502106150,24750,24750,24800,24750,5
20240219,140700,1501982350,24750,24750,24750,24750,31
20240219,140600,1501215100,24750,24700,24750,24700,234
20240219,140500,1495423700,24700,24750,24750,24700,7
20240219,140400,1495250550,24700,24700,24700,24700,1
20240219,140300,1495225850,24700,24700,24700,24700,3
20240219,140200,1495151750,24700,24700,24700,24700,1
20240219,140100,1495127050,24700,24700,24700,24700,2
20240219,140000,1495077650,24700,24700,24700,24700,1
20240219,135900,1495052950,24700,24700,24700,24700,216
20240219,135800,1489717750,24700,24700,24700,24700,403
20240219,135700,1479763650,24650,24700,24700,24650,13
20240219,135600,1479442600,24700,24700,24700,24650,100
20240219,135500,1476972650,24700,24700,24700,24700,301
20240219,135400,1469537950,24700,24700,24700,24700,1
20240219,135300,1469513250,24700,24700,24700,24700,2
20240219,135200,1469463850,24700,24700,24700,24700,2
20240219,135100,1469414450,24700,24700,24700,24700,2
20240219,135000,1469365050,24650,24650,24750,24650,527
20240219,134900,1456349000,24650,24650,24650,24650,2
20240219,134800,1456299700,24650,24650,24650,24650,1
20240219,134700,1456275050,24650,24650,24650,24650,1
20240219,134600,1456250400,24650,24600,24650,24600,9
20240219,134500,1456028950,24600,24600,24600,24600,15
20240219,134400,1455659950,24600,24600,24600,24600,2
20240219,134300,1455610750,24600,24650,24650,24600,278
20240219,134200,1448758100,24650,24650,24650,24650,1
20240219,134100,1448733450,24650,24650,24650,24650,2
20240219,134000,1448684150,24650,24650,24650,24650,3
20240219,133900,1448610200,24650,24650,24650,24650,23
20240219,133800,1448043250,24650,24700,24700,24650,22
20240219,133700,1447500900,24650,24650,24650,24650,20
20240219,133600,1447007900,24650,24700,24700,24650,2
20240219,133500,1446958550,24700,24650,24750,24650,22
20240219,133400,1446414350,24700,24700,24700,24700,1
20240219,133300,1446389650,24550,24600,24700,24550,2151
20240219,133200,1393384000,24600,24650,24650,24600,9
20240219,133100,1393162200,24650,24650,24650,24650,2
20240219,133000,1393112900,24650,24700,24700,24650,102
20240219,132900,1390593550,24650,24600,24650,24600,4
20240219,132800,1390495050,24650,24600,24650,24600,21
20240219,132700,1389977450,24600,24600,24600,24600,2
20240219,132600,1389928250,24650,24600,24650,24600,2003
20240219,132500,1340654350,24650,24650,24650,24600,38
20240219,132400,1339717750,24650,24600,24650,24600,3
20240219,132300,1339643850,24600,24600,24600,24600,1
20240219,132200,1339619250,24650,24650,24650,24650,201
20240219,132100,1334664600,24650,24650,24650,24650,101
20240219,132000,1332174950,24650,24600,24650,24600,113
20240219,131900,1329390050,24600,24650,24650,24600,801
20240219,131800,1309685200,24650,24600,24650,24600,1076
20240219,131700,1283161850,24500,24600,24650,24500,4385
20240219,131600,1175591150,24600,24600,24600,24600,1
20240219,131500,1175566550,24650,24650,24650,24650,17
20240219,131400,1175147500,24650,24650,24650,24650,3
20240219,131300,1175073550,24650,24650,24650,24650,1
20240219,131200,1175048900,24650,24600,24650,24600,56
20240219,131100,1173668600,24600,24600,24600,24600,1
20240219,131000,1173644000,24600,24600,24600,24600,1
20240219,130900,1173619400,24600,24600,24600,24600,7
20240219,130800,1173447200,24600,24600,24600,24600,102
20240219,130700,1170938000,24550,24550,24550,24550,2
20240219,130600,1170888900,24600,24600,24600,24600,1
20240219,130500,1170864300,24600,24600,24600,24550,480
20240219,130400,1159056350,24600,24650,24650,24600,1107
20240219,130300,1131823900,24650,24650,24650,24600,513
20240219,130200,1119203200,24650,24650,24650,24650,2
20240219,130100,1119153900,24650,24700,24700,24650,6
20240219,130000,1119005750,24650,24600,24650,24600,50
20240219,125900,1117773600,24600,24600,24600,24600,146
20240219,125800,1114182000,24600,24600,24600,24600,1
20240219,125700,1114157400,24600,24600,24600,24600,2
20240219,125600,1114108200,24600,24650,24650,24600,260
20240219,125500,1107700000,24650,24700,24700,24650,3
20240219,125400,1107626000,24650,24650,24650,24650,2
20240219,125300,1107576700,24650,24650,24650,24650,268
20240219,125200,1100970500,24650,24650,24650,24650,2
20240219,125100,1100921200,24650,24650,24650,24650,101
20240219,125000,1098431550,24650,24650,24650,24650,22
20240219,124900,1097889250,24650,24650,24650,24650,226
20240219,124800,1092318350,24650,24650,24650,24650,1
20240219,124700,1092293700,24650,24650,24700,24650,272
20240219,124600,1085582150,24650,24650,24650,24650,1
20240219,124500,1085557500,24650,24650,24650,24650,2
20240219,124400,1085508200,24650,24650,24650,24650,1
20240219,124300,1085483550,24650,24650,24650,24650,34
20240219,124200,1084645450,24650,24650,24650,24650,0
20240219,124100,1084645450,24650,24650,24650,24650,24
20240219,124000,1084053850,24650,24650,24650,24650,0
20240219,123900,1084053850,24650,24650,24650,24650,0
20240219,123800,1084053850,24650,24650,24650,24650,0
20240219,123700,1084053850,24650,24650,24650,24650,0
20240219,123600,1084053850,24650,24650,24650,24650,0
20240219,123500,1084053850,24650,24650,24650,24650,2
20240219,123400,1084004550,24650,24650,24650,24650,50
20240219,123300,1082772050,24650,24650,24650,24650,0
20240219,123200,1082772050,24650,24650,24650,24650,5
20240219,123100,1082648800,24650,24650,24650,24650,0
20240219,123000,1082648800,24650,24650,24650,24650,0
20240219,122900,1082648800,24650,24650,24650,24650,0
20240219,122800,1082648800,24650,24650,24650,24650,38
20240219,122700,1081712100,24600,24600,24600,24600,0
20240219,122600,1081712100,24600,24600,24600,24600,840
20240219,122500,1061048100,24600,24600,24600,24600,1004
20240219,122400,1036349700,24600,24600,24600,24600,124
20240219,122300,1033299300,24600,24650,24650,24600,1160
20240219,122200,1004755300,24700,24700,24700,24700,10
20240219,122100,1004508300,24700,24700,24700,24700,0
20240219,122000,1004508300,24700,24700,24700,24700,0
20240219,121900,1004508300,24700,24700,24700,24700,0
20240219,121800,1004508300,24700,24700,24700,24700,97
20240219,121700,1002112400,24700,24700,24700,24700,0
20240219,121600,1002112400,24700,24650,24700,24650,51
20240219,121500,1000852750,24700,24700,24700,24700,0
20240219,121400,1000852750,24700,24700,24700,24700,151
20240219,121300,997123050,24650,24650,24650,24650,0
20240219,121200,997123050,24650,24650,24650,24650,0
20240219,121100,997123050,24650,24650,24650,24650,15
20240219,121000,996753300,24700,24700,24700,24700,0
20240219,120900,996753300,24700,24700,24700,24700,4
20240219,120800,996654500,24700,24700,24700,24700,0
20240219,120700,996654500,24700,24700,24700,24700,0
20240219,120600,996654500,24700,24700,24700,24700,0
20240219,120500,996654500,24700,24700,24700,24700,0
20240219,120400,996654500,24700,24700,24700,24700,0
20240219,120300,996654500,24700,24700,24700,24700,2
20240219,120200,996605100,24750,24700,24750,24700,84
20240219,120100,994530100,24650,24650,24650,24650,0
20240219,120000,994530100,24650,24650,24650,24650,0
20240219,115900,994530100,24650,24650,24650,24650,195
20240219,115800,989723350,24650,24650,24650,24650,239
20240219,115700,983832000,24650,24650,24650,24650,165
20240219,115600,979764750,24650,24650,24650,24650,310
20240219,115500,972123250,24650,24650,24650,24650,1
20240219,115400,972098600,24700,24700,24700,24700,4
20240219,115300,971999800,24700,24700,24700,24700,131
20240219,115200,968764100,24700,24700,24700,24700,0
20240219,115100,968764100,24700,24700,24700,24700,50
20240219,115000,967529100,24700,24700,24700,24700,0
20240219,114900,967529100,24700,24700,24700,24700,20
20240219,114800,967035100,24700,24700,24700,24700,0
20240219,114700,967035100,24700,24750,24750,24700,234
20240219,114600,961244700,24750,24750,24750,24750,50
20240219,114500,960007200,24700,24700,24700,24700,0
20240219,114400,960007200,24700,24700,24700,24700,0
20240219,114300,960007200,24700,24700,24700,24700,200
20240219,114200,955067200,24650,24700,24700,24650,130
20240219,114100,951862650,24700,24700,24700,24700,0
20240219,114000,951862650,24700,24700,24700,24700,200
20240219,113900,946922650,24700,24700,24700,24700,0
20240219,113800,946922650,24700,24700,24700,24700,358
20240219,113700,938080050,24700,24700,24700,24700,41
20240219,113600,937067350,24750,24750,24750,24750,3
20240219,113500,936993100,24750,24750,24750,24750,0
20240219,113400,936993100,24750,24750,24750,24750,0
20240219,113300,936993100,24750,24750,24750,24750,1
20240219,113200,936968350,24750,24750,24750,24750,10
20240219,113100,936720850,24750,24750,24750,24750,5
20240219,113000,936597100,24800,24800,24800,24800,0
20240219,112900,936597100,24800,24700,24800,24700,155
20240219,112800,932764400,24750,24750,24750,24750,843
20240219,112700,911900150,24750,24750,24750,24750,0
20240219,112600,911900150,24750,24750,24750,24750,120
20240219,112500,908930150,24750,24750,24750,24750,50
20240219,112400,907692650,24750,24750,24750,24750,53
20240219,112300,906380900,24800,24800,24800,24800,2
20240219,112200,906331300,24800,24800,24800,24800,263
20240219,112100,899808900,24900,24900,24900,24900,48
20240219,112000,898613700,24850,24850,24850,24850,0
20240219,111900,898613700,24850,24850,24850,24850,119
20240219,111800,895656550,24850,24850,24850,24850,11
20240219,111700,895383200,24850,24850,24850,24850,11
20240219,111600,895109850,24850,24850,24850,24850,4
20240219,111500,895010450,24850,24850,24850,24850,1
20240219,111400,894985600,24800,24800,24800,24800,8
20240219,111300,894787200,24800,24800,24800,24800,0
20240219,111200,894787200,24800,24900,24900,24800,21
20240219,111100,894266300,24800,24800,24800,24800,20
20240219,111000,893770300,24900,24850,24900,24850,21
20240219,110900,893248400,24850,24850,24850,24850,0
20240219,110800,893248400,24850,24850,24850,24850,2
20240219,110700,893198700,24900,24900,24900,24900,46
20240219,110600,892053300,24900,24900,24900,24900,1
20240219,110500,892028400,24850,24850,24850,24850,0
20240219,110400,892028400,24850,24850,24850,24850,100
20240219,110300,889543400,24800,24800,24800,24800,0
20240219,110200,889543400,24800,24850,24850,24800,8
20240219,110100,889344900,24800,24800,24800,24800,0
20240219,110000,889344900,24800,24800,24800,24800,7
20240219,105900,889171300,24800,24800,24800,24800,0
20240219,105800,889171300,24800,24800,24800,24800,21
20240219,105700,888650500,24800,24800,24800,24800,0
20240219,105600,888650500,24800,24800,24800,24800,41
20240219,105500,887633700,24800,24800,24800,24800,159
20240219,105400,883690500,24800,24800,24800,24800,1
20240219,105300,883665700,24800,24800,24800,24800,0
20240219,105200,883665700,24800,24800,24800,24800,1
20240219,105100,883640900,24800,24800,24800,24800,3
20240219,105000,883566500,24800,24800,24800,24800,0
20240219,104900,883566500,24800,24800,24800,24800,0
20240219,104800,883566500,24800,24800,24800,24800,0
20240219,104700,883566500,24800,24850,24850,24800,1345
20240219,104600,850192650,24850,24850,24850,24850,47
20240219,104500,849024700,24800,24800,24800,24800,10
20240219,104400,848776700,24800,24750,24800,24750,244
20240219,104300,842728700,24800,24800,24800,24800,0
20240219,104200,842728700,24800,24800,24800,24800,0
20240219,104100,842728700,24800,24800,24800,24800,28
20240219,104000,842034300,24800,24800,24800,24800,207
20240219,103900,836900700,24800,24800,24800,24800,0
20240219,103800,836900700,24800,24800,24800,24800,504
20240219,103700,824401500,24800,24800,24800,24800,150
20240219,103600,820681500,24800,24800,24800,24800,0
20240219,103500,820681500,24800,24800,24800,24800,0
20240219,103400,820681500,24800,24800,24800,24800,15
20240219,103300,820309500,24850,24850,24850,24850,78
20240219,103200,818371200,24900,24900,24900,24900,0
20240219,103100,818371200,24900,24900,24900,24900,0
20240219,103000,818371200,24900,24900,24900,24900,1
20240219,102900,818346300,24950,24950,24950,24950,11
20240219,102800,818071850,24900,24900,24900,24900,0
20240219,102700,818071850,24900,24900,24900,24900,188
20240219,102600,813390650,24900,24900,24900,24900,0
20240219,102500,813390650,24900,24900,24900,24900,2
20240219,102400,813340850,24900,24900,24900,24850,176
20240219,102300,808960950,25000,25000,25000,25000,0
20240219,102200,808960950,25000,25000,25000,25000,50
20240219,102100,807710950,25000,25000,25000,25000,12
20240219,102000,807410950,25000,25000,25000,25000,292
20240219,101900,800110950,25000,24850,25000,24850,3790
20240219,101800,705483900,24850,24900,24900,24850,12
20240219,101700,705185650,24850,24850,24850,24850,329
20240219,101600,697010000,24900,24900,24900,24900,2
20240219,101500,696960200,24900,24900,24900,24900,1
20240219,101400,696935300,24900,24900,24900,24900,0
20240219,101300,696935300,24900,24900,24900,24900,0
20240219,101200,696935300,24900,24850,24900,24850,31
20240219,101100,696164900,24850,24900,24900,24850,18
20240219,101000,695717100,24900,24850,24900,24850,3
20240219,100900,695642500,24850,24850,24850,24850,10
20240219,100800,695394000,24850,24850,24850,24850,0
20240219,100700,695394000,24850,24850,24850,24850,1
20240219,100600,695369150,24850,24850,24850,24850,0
20240219,100500,695369150,24850,24850,24850,24850,3
20240219,100400,695294600,24900,24900,24900,24900,102
20240219,100300,692754800,24900,24900,24900,24900,3
20240219,100200,692680100,24850,24850,24850,24850,0
20240219,100100,692680100,24850,24850,24900,24800,1701
20240219,100000,650343450,24850,24850,24850,24850,178
20240219,095900,645920150,24850,24850,24850,24850,1
20240219,095800,645895300,24850,24850,24850,24850,200
20240219,095700,640925300,24850,24850,24850,24850,300
20240219,095600,633470300,24850,24850,24850,24850,200
20240219,095500,628500300,24800,24800,24850,24800,221
20240219,095400,623018000,24800,24850,24850,24800,379
20240219,095300,613603300,24850,24800,24850,24800,418
20240219,095200,603226900,24800,24800,24800,24800,62
20240219,095100,601689300,24800,24800,24800,24800,50
20240219,095000,600449300,24850,24850,24850,24850,109
20240219,094900,597740650,24900,24900,24900,24850,70
20240219,094800,596000250,24900,24900,24900,24900,202
20240219,094700,590970450,24900,24950,24950,24900,121
20240219,094600,587957000,24900,24850,24900,24850,351
20240219,094500,579229650,24900,24850,24900,24850,11
20240219,094400,578955800,24900,24900,24900,24900,141
20240219,094300,575444900,24850,24900,24900,24850,178
20240219,094200,571012750,24900,24900,24900,24900,1
20240219,094100,570987850,24900,24850,24900,24850,106
20240219,094000,568348700,24900,24900,24900,24900,83
20240219,093900,566282000,24900,24850,24900,24850,173
20240219,093800,561982850,24900,24850,24900,24850,860
20240219,093700,540611800,24900,24950,24950,24900,191
20240219,093600,535853400,24900,24900,24900,24900,678
20240219,093500,518971200,24900,24900,24900,24900,0
20240219,093400,518971200,24900,24850,24900,24800,2002
20240219,093300,469318550,24900,24800,24900,24800,180
20240219,093200,464854350,24800,24850,24850,24800,379
20240219,093100,455438850,24850,24800,24850,24800,157
20240219,093000,451542150,24850,24850,24850,24850,25
20240219,092900,450920900,24850,24900,24900,24850,1671
20240219,092800,409363000,24950,24950,24950,24950,240
20240219,092700,403375000,24950,24950,24950,24950,351
20240219,092600,394617550,24950,24950,25000,24950,716
20240219,092500,376753250,24950,24900,24950,24900,1091
20240219,092400,349549250,24900,24900,24950,24900,477
20240219,092300,337671700,24950,25000,25000,24950,42
20240219,092200,336623700,25000,24950,25000,24950,279
20240219,092100,329654450,25000,24950,25000,24950,262
20240219,092000,323112050,25000,25000,25000,24900,1085
20240219,091900,296017750,24950,24950,25000,24950,2068
20240219,091800,244395500,24950,24800,24950,24800,519
20240219,091700,231479150,24850,24850,24850,24800,1140
20240219,091600,203175750,24800,24800,24850,24800,1166
20240219,091500,174257400,24800,24800,24800,24800,753
20240219,091400,155583000,24800,24750,24800,24750,722
20240219,091300,137703000,24750,24800,24800,24750,536
20240219,091200,124412000,24800,24800,24800,24750,200
20240219,091100,119457500,24800,24700,24800,24700,887
20240219,091000,97516850,24700,24700,24700,24700,11
20240219,090900,97245150,24600,24600,24700,24600,84
20240219,090800,95173750,24600,24600,24650,24600,52
20240219,090700,93893550,24550,24550,24550,24550,1
20240219,090600,93869000,24550,24550,24550,24550,356
20240219,090500,85129200,24700,24600,24700,24550,571
20240219,090400,71082600,24600,24650,24650,24600,30
20240219,090300,70344350,24700,24700,24700,24700,77
20240219,090200,68442450,24600,24600,24600,24600,1099
20240219,090100,41407050,24600,24550,24850,24550,307
20240219,090000,33844350,24600,24550,24700,24550,1342