stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192200,12898032650,32500,32500,32500,32500,8477
20240219,192100,12898032650,32500,32500,32500,32500,0
20240219,192000,12898032650,32500,32500,32500,32500,0
20240219,191900,12898032650,32500,32500,32500,32500,0
20240219,191800,12898032650,32500,32500,32500,32500,0
20240219,191700,12898032650,32500,32500,32500,32500,0
20240219,191600,12898032650,32500,32500,32500,32500,0
20240219,191500,12898032650,32500,32500,32500,32500,0
20240219,191400,12898032650,32500,32500,32500,32500,0
20240219,191300,12898032650,32500,32500,32500,32500,0
20240219,191200,12898032650,32500,32500,32500,32500,0
20240219,191100,12898032650,32500,32500,32500,32500,0
20240219,191000,12898032650,32500,32500,32500,32500,0
20240219,190900,12898032650,32500,32500,32500,32500,0
20240219,190800,12898032650,32500,32500,32500,32500,0
20240219,190700,12898032650,32500,32500,32500,32500,0
20240219,190600,12898032650,32500,32500,32500,32500,0
20240219,190500,12898032650,32500,32500,32500,32500,0
20240219,190400,12898032650,32500,32500,32500,32500,0
20240219,190300,12898032650,32500,32500,32500,32500,0
20240219,190200,12898032650,32500,32500,32500,32500,0
20240219,190100,12898032650,32500,32500,32500,32500,0
20240219,190000,12898032650,32500,32500,32500,32500,0
20240219,185900,12898032650,32500,32500,32500,32500,0
20240219,185800,12898032650,32500,32500,32500,32500,0
20240219,185700,12898032650,32500,32500,32500,32500,0
20240219,185600,12898032650,32500,32500,32500,32500,0
20240219,185500,12898032650,32500,32500,32500,32500,0
20240219,185400,12898032650,32500,32500,32500,32500,0
20240219,185300,12898032650,32500,32500,32500,32500,0
20240219,185200,12898032650,32500,32500,32500,32500,8477
20240219,185100,12898032650,32500,32500,32500,32500,0
20240219,185000,12898032650,32500,32500,32500,32500,0
20240219,184900,12898032650,32500,32500,32500,32500,0
20240219,184800,12898032650,32500,32500,32500,32500,0
20240219,184700,12898032650,32500,32500,32500,32500,0
20240219,184600,12898032650,32500,32500,32500,32500,0
20240219,184500,12898032650,32500,32500,32500,32500,0
20240219,184400,12898032650,32500,32500,32500,32500,0
20240219,184300,12898032650,32500,32500,32500,32500,0
20240219,184200,12898032650,32500,32500,32500,32500,0
20240219,184100,12898032650,32500,32500,32500,32500,0
20240219,184000,12898032650,32500,32500,32500,32500,0
20240219,183900,12898032650,32500,32500,32500,32500,0
20240219,183800,12898032650,32500,32500,32500,32500,0
20240219,183700,12898032650,32500,32500,32500,32500,0
20240219,183600,12898032650,32500,32500,32500,32500,0
20240219,183500,12898032650,32500,32500,32500,32500,0
20240219,183400,12898032650,32500,32500,32500,32500,0
20240219,183300,12898032650,32500,32500,32500,32500,0
20240219,183200,12898032650,32500,32500,32500,32500,0
20240219,183100,12898032650,32500,32500,32500,32500,0
20240219,183000,12898032650,32500,32500,32500,32500,0
20240219,182900,12898032650,32500,32500,32500,32500,0
20240219,182800,12898032650,32500,32500,32500,32500,0
20240219,182700,12898032650,32500,32500,32500,32500,0
20240219,182600,12898032650,32500,32500,32500,32500,0
20240219,182500,12898032650,32500,32500,32500,32500,0
20240219,182400,12898032650,32500,32500,32500,32500,0
20240219,182300,12898032650,32500,32500,32500,32500,0
20240219,182200,12898032650,32500,32500,32500,32500,8477
20240219,182100,12898032650,32500,32500,32500,32500,0
20240219,182000,12898032650,32500,32500,32500,32500,0
20240219,181900,12898032650,32500,32500,32500,32500,0
20240219,181800,12898032650,32500,32500,32500,32500,0
20240219,181700,12898032650,32500,32500,32500,32500,0
20240219,181600,12898032650,32500,32500,32500,32500,0
20240219,181500,12898032650,32500,32500,32500,32500,0
20240219,181400,12898032650,32500,32500,32500,32500,0
20240219,181300,12898032650,32500,32500,32500,32500,0
20240219,181200,12898032650,32500,32500,32500,32500,0
20240219,181100,12898032650,32500,32500,32500,32500,0
20240219,181000,12898032650,32500,32500,32500,32500,0
20240219,180900,12898032650,32500,32500,32500,32500,0
20240219,180800,12898032650,32500,32500,32500,32500,0
20240219,180700,12898032650,32500,32500,32500,32500,0
20240219,180600,12898032650,32500,32500,32500,32500,0
20240219,180500,12898032650,32500,32500,32500,32500,0
20240219,180400,12898032650,32500,32500,32500,32500,0
20240219,180300,12898032650,32500,32500,32500,32500,0
20240219,180200,12898032650,32500,32500,32500,32500,0
20240219,180100,12898032650,32500,32500,32500,32500,0
20240219,180000,12898032650,32500,32500,32500,32500,0
20240219,175900,12898032650,32500,32500,32500,32500,0
20240219,175800,12898032650,32500,32500,32500,32500,0
20240219,175700,12898032650,32500,32500,32500,32500,0
20240219,175600,12898032650,32500,32500,32500,32500,0
20240219,175500,12898032650,32500,32500,32500,32500,0
20240219,175400,12898032650,32500,32500,32500,32500,0
20240219,175300,12898032650,32500,32500,32500,32500,0
20240219,175200,12898032650,32500,32500,32500,32500,8477
20240219,175100,12898032650,32500,32500,32500,32500,0
20240219,175000,12898032650,32500,32500,32500,32500,0
20240219,174900,12898032650,32500,32500,32500,32500,0
20240219,174800,12898032650,32500,32500,32500,32500,0
20240219,174700,12898032650,32500,32500,32500,32500,0
20240219,174600,12898032650,32500,32500,32500,32500,0
20240219,174500,12898032650,32500,32500,32500,32500,0
20240219,174400,12898032650,32500,32500,32500,32500,0
20240219,174300,12898032650,32500,32500,32500,32500,0
20240219,174200,12898032650,32500,32500,32500,32500,0
20240219,174100,12898032650,32500,32500,32500,32500,0
20240219,174000,12898032650,32500,32500,32500,32500,0
20240219,173900,12898032650,32500,32500,32500,32500,0
20240219,173800,12898032650,32500,32500,32500,32500,0
20240219,173700,12898032650,32500,32500,32500,32500,0
20240219,173600,12898032650,32500,32500,32500,32500,0
20240219,173500,12898032650,32500,32500,32500,32500,0
20240219,173400,12898032650,32500,32500,32500,32500,0
20240219,173300,12898032650,32500,32500,32500,32500,0
20240219,173200,12898032650,32500,32500,32500,32500,0
20240219,173100,12898032650,32500,32500,32500,32500,0
20240219,173000,12898032650,32500,32500,32500,32500,0
20240219,172900,12898032650,32500,32500,32500,32500,0
20240219,172800,12898032650,32500,32500,32500,32500,0
20240219,172700,12898032650,32500,32500,32500,32500,0
20240219,172600,12898032650,32500,32500,32500,32500,0
20240219,172500,12898032650,32500,32500,32500,32500,0
20240219,172400,12898032650,32500,32500,32500,32500,0
20240219,172300,12898032650,32500,32500,32500,32500,0
20240219,172200,12898032650,32500,32500,32500,32500,8477
20240219,172100,12898032650,32500,32500,32500,32500,0
20240219,172000,12898032650,32500,32500,32500,32500,0
20240219,171900,12898032650,32500,32500,32500,32500,0
20240219,171800,12898032650,32500,32500,32500,32500,0
20240219,171700,12898032650,32500,32500,32500,32500,0
20240219,171600,12898032650,32500,32500,32500,32500,0
20240219,171500,12898032650,32500,32500,32500,32500,0
20240219,171400,12898032650,32500,32500,32500,32500,0
20240219,171300,12898032650,32500,32500,32500,32500,0
20240219,171200,12898032650,32500,32500,32500,32500,0
20240219,171100,12898032650,32500,32500,32500,32500,0
20240219,171000,12898032650,32500,32500,32500,32500,0
20240219,170900,12898032650,32500,32500,32500,32500,0
20240219,170800,12898032650,32500,32500,32500,32500,0
20240219,170700,12898032650,32500,32500,32500,32500,0
20240219,170600,12898032650,32500,32500,32500,32500,0
20240219,170500,12898032650,32500,32500,32500,32500,0
20240219,170400,12898032650,32500,32500,32500,32500,0
20240219,170300,12898032650,32500,32500,32500,32500,0
20240219,170200,12898032650,32500,32500,32500,32500,0
20240219,170100,12898032650,32500,32500,32500,32500,0
20240219,170000,12898032650,32500,32500,32500,32500,0
20240219,165900,12898032650,32500,32500,32500,32500,0
20240219,165800,12898032650,32500,32500,32500,32500,0
20240219,165700,12898032650,32500,32500,32500,32500,0
20240219,165600,12898032650,32500,32500,32500,32500,0
20240219,165500,12898032650,32500,32500,32500,32500,0
20240219,165400,12898032650,32500,32500,32500,32500,0
20240219,165300,12898032650,32500,32500,32500,32500,0
20240219,165200,12898032650,32500,32500,32500,32500,8477
20240219,165100,12898032650,32500,32500,32500,32500,0
20240219,165000,12898032650,32500,32500,32500,32500,0
20240219,164900,12898032650,32500,32500,32500,32500,0
20240219,164800,12898032650,32500,32500,32500,32500,0
20240219,164700,12898032650,32500,32500,32500,32500,0
20240219,164600,12898032650,32500,32500,32500,32500,0
20240219,164500,12898032650,32500,32500,32500,32500,0
20240219,164400,12898032650,32500,32500,32500,32500,0
20240219,164300,12898032650,32500,32500,32500,32500,0
20240219,164200,12898032650,32500,32500,32500,32500,0
20240219,164100,12898032650,32500,32500,32500,32500,0
20240219,164000,12898032650,32500,32500,32500,32500,0
20240219,163900,12898032650,32500,32500,32500,32500,0
20240219,163800,12898032650,32500,32500,32500,32500,0
20240219,163700,12898032650,32500,32500,32500,32500,0
20240219,163600,12898032650,32500,32500,32500,32500,0
20240219,163500,12898032650,32500,32500,32500,32500,0
20240219,163400,12898032650,32500,32500,32500,32500,0
20240219,163300,12898032650,32500,32500,32500,32500,0
20240219,163200,12898032650,32500,32500,32500,32500,0
20240219,163100,12898032650,32500,32500,32500,32500,0
20240219,163000,12898032650,32500,32500,32500,32500,0
20240219,162900,12898032650,32500,32500,32500,32500,0
20240219,162800,12898032650,32500,32500,32500,32500,0
20240219,162700,12898032650,32500,32500,32500,32500,0
20240219,162600,12898032650,32500,32500,32500,32500,0
20240219,162500,12898032650,32500,32500,32500,32500,0
20240219,162400,12898032650,32500,32500,32500,32500,0
20240219,162300,12898032650,32500,32500,32500,32500,0
20240219,162200,12898032650,32500,32500,32500,32500,8477
20240219,162100,12898032650,32500,32500,32500,32500,0
20240219,162000,12898032650,32500,32500,32500,32500,0
20240219,161900,12898032650,32500,32500,32500,32500,0
20240219,161800,12898032650,32500,32500,32500,32500,0
20240219,161700,12898032650,32500,32500,32500,32500,0
20240219,161600,12898032650,32500,32500,32500,32500,0
20240219,161500,12898032650,32500,32500,32500,32500,0
20240219,161400,12898032650,32500,32500,32500,32500,0
20240219,161300,12898032650,32500,32500,32500,32500,0
20240219,161200,12898032650,32500,32500,32500,32500,0
20240219,161100,12898032650,32500,32500,32500,32500,0
20240219,161000,12898032650,32500,32500,32500,32500,0
20240219,160900,12898032650,32500,32500,32500,32500,0
20240219,160800,12898032650,32500,32500,32500,32500,0
20240219,160700,12898032650,32500,32500,32500,32500,0
20240219,160600,12898032650,32500,32500,32500,32500,0
20240219,160500,12898032650,32500,32500,32500,32500,0
20240219,160400,12898032650,32500,32500,32500,32500,0
20240219,160300,12898032650,32500,32500,32500,32500,0
20240219,160200,12898032650,32500,32500,32500,32500,0
20240219,160100,12898032650,32500,32500,32500,32500,0
20240219,160000,12898032650,32500,32500,32500,32500,0
20240219,155900,12898032650,32500,32500,32500,32500,0
20240219,155800,12898032650,32500,32500,32500,32500,0
20240219,155700,12898032650,32500,32500,32500,32500,0
20240219,155600,12898032650,32500,32500,32500,32500,0
20240219,155500,12898032650,32500,32500,32500,32500,0
20240219,155400,12898032650,32500,32500,32500,32500,0
20240219,155300,12898032650,32500,32500,32500,32500,0
20240219,155200,12898032650,32500,32500,32500,32500,8477
20240219,155100,12898032650,32500,32500,32500,32500,0
20240219,155000,12898032650,32500,32500,32500,32500,0
20240219,154900,12898032650,32500,32500,32500,32500,0
20240219,154800,12898032650,32500,32500,32500,32500,0
20240219,154700,12898032650,32500,32500,32500,32500,0
20240219,154600,12898032650,32500,32500,32500,32500,0
20240219,154500,12898032650,32500,32500,32500,32500,0
20240219,154400,12898032650,32500,32500,32500,32500,0
20240219,154300,12898032650,32500,32500,32500,32500,0
20240219,154200,12898032650,32500,32500,32500,32500,0
20240219,154100,12898032650,32500,32500,32500,32500,0
20240219,154000,12898032650,32500,32500,32500,32500,0
20240219,153900,12898032650,32500,32500,32500,32500,0
20240219,153800,12898032650,32500,32500,32500,32500,0
20240219,153700,12898032650,32500,32500,32500,32500,0
20240219,153600,12898032650,32500,32500,32500,32500,0
20240219,153500,12898032650,32500,32500,32500,32500,0
20240219,153400,12898032650,32500,32500,32500,32500,0
20240219,153300,12898032650,32500,32500,32500,32500,0
20240219,153200,12898032650,32500,32500,32500,32500,0
20240219,153100,12898032650,32500,32500,32500,32500,0
20240219,153000,12898032650,32500,32500,32500,32500,8477
20240219,152900,12622530150,32650,32650,32650,32650,0
20240219,152800,12622530150,32650,32650,32650,32650,0
20240219,152700,12622530150,32650,32650,32650,32650,0
20240219,152600,12622530150,32650,32650,32650,32650,0
20240219,152500,12622530150,32650,32650,32650,32650,0
20240219,152400,12622530150,32650,32650,32650,32650,0
20240219,152300,12622530150,32650,32650,32650,32650,0
20240219,152200,12622530150,32650,32650,32650,32650,0
20240219,152100,12622530150,32650,32650,32650,32650,0
20240219,152000,12622530150,32650,32650,32650,32650,0
20240219,151900,12622530150,32650,32600,32650,32600,1897
20240219,151800,12560622050,32600,32600,32600,32550,1788
20240219,151700,12502341700,32600,32600,32600,32550,333
20240219,151600,12491499550,32550,32600,32600,32550,212
20240219,151500,12484596900,32550,32600,32600,32550,228
20240219,151400,12477172250,32600,32550,32600,32550,267
20240219,151300,12468478100,32550,32600,32600,32550,210
20240219,151200,12461634550,32600,32550,32600,32550,337
20240219,151100,12450658950,32550,32550,32550,32500,108
20240219,151000,12447147300,32550,32550,32550,32500,94
20240219,150900,12444088650,32550,32550,32550,32500,503
20240219,150800,12427726750,32550,32550,32550,32500,80
20240219,150700,12425123150,32550,32500,32600,32450,1945
20240219,150600,12361903700,32500,32500,32500,32450,1337
20240219,150500,12318511750,32500,32600,32600,32500,756
20240219,150400,12293911950,32600,32700,32700,32600,1803
20240219,150300,12235039800,32700,32750,32750,32700,671
20240219,150200,12213085350,32750,32650,32750,32650,2646
20240219,150100,12126609800,32600,32600,32650,32600,690
20240219,150000,12104113650,32600,32600,32650,32550,503
20240219,145900,12087714100,32600,32600,32650,32550,392
20240219,145800,12074932400,32600,32500,32600,32500,1774
20240219,145700,12017144250,32550,32500,32550,32500,276
20240219,145600,12008167200,32500,32500,32550,32450,882
20240219,145500,11979491900,32500,32600,32600,32500,446
20240219,145400,11964972100,32600,32550,32600,32500,1162
20240219,145300,11927155100,32550,32550,32550,32450,755
20240219,145200,11902600650,32500,32600,32600,32500,1416
20240219,145100,11856511800,32600,32550,32600,32550,552
20240219,145000,11838536400,32600,32600,32600,32550,685
20240219,144900,11816209950,32600,32600,32600,32550,614
20240219,144800,11796205600,32550,32600,32600,32550,226
20240219,144700,11788844100,32550,32600,32600,32550,365
20240219,144600,11776958000,32600,32500,32600,32500,717
20240219,144500,11753616000,32500,32550,32550,32500,467
20240219,144400,11738428650,32550,32550,32550,32500,449
20240219,144300,11723819200,32500,32550,32600,32500,460
20240219,144200,11708849250,32550,32600,32600,32500,880
20240219,144100,11680223200,32600,32600,32600,32550,306
20240219,144000,11670256700,32600,32600,32650,32600,1156
20240219,143900,11632562700,32600,32550,32600,32500,2359
20240219,143800,11555681500,32550,32600,32600,32500,709
20240219,143700,11532608400,32550,32500,32600,32500,1074
20240219,143600,11497651350,32550,32450,32550,32450,1736
20240219,143500,11441233200,32400,32450,32500,32400,908
20240219,143400,11411761750,32450,32400,32450,32300,2454
20240219,143300,11332212800,32400,32300,32400,32250,522
20240219,143200,11315317100,32300,32350,32350,32300,602
20240219,143100,11295860750,32300,32350,32400,32300,1904
20240219,143000,11234207400,32350,32300,32350,32300,266
20240219,142900,11225611050,32300,32300,32350,32250,499
20240219,142800,11209493750,32250,32300,32350,32250,807
20240219,142700,11183424000,32300,32300,32350,32300,288
20240219,142600,11174116250,32350,32300,32350,32300,557
20240219,142500,11156108150,32250,32300,32300,32200,475
20240219,142400,11140788100,32250,32250,32300,32200,399
20240219,142300,11127915750,32300,32250,32300,32200,619
20240219,142200,11107946400,32200,32250,32300,32200,376
20240219,142100,11095824600,32250,32300,32300,32200,286
20240219,142000,11086607050,32300,32250,32300,32200,413
20240219,141900,11073287050,32250,32200,32250,32200,594
20240219,141800,11054149150,32250,32200,32250,32200,384
20240219,141700,11041776050,32200,32300,32300,32200,496
20240219,141600,11025778300,32300,32250,32300,32150,626
20240219,141500,11005583100,32250,32150,32250,32150,1208
20240219,141400,10966644600,32150,32200,32250,32150,377
20240219,141300,10954514400,32250,32150,32250,32150,457
20240219,141200,10939799950,32200,32150,32200,32150,187
20240219,141100,10933784500,32150,32100,32200,32050,983
20240219,141000,10902192200,32100,32150,32150,32050,422
20240219,140900,10888634150,32100,32050,32100,32050,399
20240219,140800,10875839850,32100,32050,32150,32050,361
20240219,140700,10864258500,32100,32050,32100,32050,443
20240219,140600,10850057550,32100,32000,32150,32000,516
20240219,140500,10833498000,32000,32100,32100,32000,455
20240219,140400,10818909900,32050,32150,32150,32050,322
20240219,140300,10808577450,32100,32150,32150,32050,2870
20240219,140200,10716525100,32150,32200,32200,32100,282
20240219,140100,10707460750,32200,32200,32200,32150,467
20240219,140000,10692440000,32200,32200,32250,32200,352
20240219,135900,10681101500,32200,32150,32200,32100,484
20240219,135800,10665535200,32150,32100,32200,32100,254
20240219,135700,10657375900,32150,32200,32250,32100,445
20240219,135600,10643075200,32250,32200,32250,32150,495
20240219,135500,10627139400,32200,32100,32200,32100,296
20240219,135400,10617627650,32100,32150,32200,32100,244
20240219,135300,10609787900,32200,32050,32200,32050,556
20240219,135200,10591908550,32100,32150,32200,32100,763
20240219,135100,10567412200,32150,32150,32200,32100,135
20240219,135000,10563071450,32100,32200,32200,32100,636
20240219,134900,10542628400,32200,32200,32200,32150,269
20240219,134800,10533970500,32150,32200,32200,32150,302
20240219,134700,10524254500,32150,32200,32200,32150,244
20240219,134600,10516404150,32200,32100,32250,32100,602
20240219,134500,10497042400,32100,32250,32250,32100,230
20240219,134400,10489644750,32200,32200,32250,32150,595
20240219,134300,10470468350,32200,32200,32200,32100,522
20240219,134200,10453695050,32200,32100,32250,32050,424
20240219,134100,10440089650,32100,32200,32200,32100,378
20240219,134000,10427949900,32150,32150,32200,32150,197
20240219,133900,10421611450,32100,32050,32150,32050,332
20240219,133800,10410965500,32050,32100,32150,32050,347
20240219,133700,10399830700,32050,32050,32100,32050,222
20240219,133600,10392709300,32050,32100,32150,32050,500
20240219,133500,10376667700,32100,32100,32150,32100,187
20240219,133400,10370660000,32150,32150,32200,32100,620
20240219,133300,10350726150,32150,32050,32250,32050,668
20240219,133200,10329256100,32100,32100,32150,32050,310
20240219,133100,10319311450,32100,32150,32150,32100,67
20240219,133000,10317159200,32100,32100,32200,32100,2232
20240219,132900,10245304800,32050,32150,32150,32050,706
20240219,132800,10222666250,32100,32050,32150,32050,316
20240219,132700,10212520300,32000,32050,32100,32000,346
20240219,132600,10201438600,32050,32000,32100,32000,580
20240219,132500,10182851000,32050,32050,32100,32000,391
20240219,132400,10170331850,32000,32100,32100,32000,249
20240219,132300,10162353450,32100,32050,32100,32000,773
20240219,132200,10137578300,32000,32050,32100,32000,319
20240219,132100,10127363050,32050,32100,32200,32050,509
20240219,132000,10111027150,32050,32100,32100,32000,687
20240219,131900,10088995450,32100,32100,32100,32050,507
20240219,131800,10072738450,32050,32100,32100,32050,467
20240219,131700,10057766150,32100,32100,32200,32050,364
20240219,131600,10046077100,32150,32050,32150,32000,560
20240219,131500,10028119450,32050,32050,32050,32000,465
20240219,131400,10013221250,32100,31950,32100,31950,627
20240219,131300,9993160200,31950,32000,32000,31950,1180
20240219,131200,9955422850,32000,32000,32050,31950,5083
20240219,131100,9792786450,32000,32050,32050,32000,304
20240219,131000,9783054000,32000,32050,32100,32000,713
20240219,130900,9760197850,32100,32100,32100,32050,698
20240219,130800,9737818200,32050,32050,32100,32050,620
20240219,130700,9717942400,32050,32050,32100,32000,907
20240219,130600,9688871200,32050,32050,32100,32050,1091
20240219,130500,9653891400,32100,32100,32150,32050,1311
20240219,130400,9611822100,32100,32150,32200,32100,579
20240219,130300,9593229000,32150,32150,32200,32150,422
20240219,130200,9579651100,32150,32200,32200,32150,450
20240219,130100,9565180900,32150,32250,32250,32150,280
20240219,130000,9556165350,32200,32250,32250,32200,190
20240219,125900,9550038500,32200,32250,32250,32150,487
20240219,125800,9534356950,32250,32200,32300,32200,283
20240219,125700,9525237750,32250,32300,32300,32200,328
20240219,125600,9514665900,32300,32250,32300,32250,317
20240219,125500,9504435650,32200,32200,32250,32150,428
20240219,125400,9490651400,32250,32250,32250,32200,318
20240219,125300,9480407750,32250,32200,32250,32150,371
20240219,125200,9468447200,32150,32100,32200,32100,273
20240219,125100,9459667500,32100,32200,32200,32100,506
20240219,125000,9443403950,32100,32250,32250,32100,467
20240219,124900,9428362700,32200,32200,32250,32150,175
20240219,124800,9422728150,32200,32200,32250,32150,307
20240219,124700,9412846750,32150,32200,32250,32150,284
20240219,124600,9403702500,32200,32200,32250,32150,156
20240219,124500,9398679800,32100,32200,32200,32100,628
20240219,124400,9378488150,32200,32200,32200,32150,167
20240219,124300,9373114600,32200,32150,32250,32150,567
20240219,124200,9354853750,32150,32150,32200,32100,240
20240219,124100,9347136750,32200,32200,32250,32150,184
20240219,124000,9341215850,32150,32250,32250,32100,1718
20240219,123900,9285956450,32250,32250,32250,32200,449
20240219,123800,9271488950,32200,32250,32300,32200,322
20240219,123700,9261104400,32250,32350,32350,32250,270
20240219,123600,9252390700,32350,32300,32350,32300,355
20240219,123500,9240915600,32300,32200,32300,32200,138
20240219,123400,9236465050,32200,32250,32300,32200,429
20240219,123300,9222642950,32250,32200,32300,32200,371
20240219,123200,9210677600,32200,32200,32250,32200,767
20240219,123100,9185974350,32200,32300,32300,32200,256
20240219,123000,9177719750,32250,32350,32350,32250,434
20240219,122900,9163692050,32300,32300,32350,32250,1279
20240219,122800,9122409150,32300,32350,32350,32300,157
20240219,122700,9117335750,32350,32400,32400,32300,496
20240219,122600,9101310250,32350,32350,32400,32300,402
20240219,122500,9088304350,32350,32350,32350,32300,380
20240219,122400,9076023400,32350,32300,32400,32300,217
20240219,122300,9069010000,32300,32350,32450,32300,578
20240219,122200,9050317550,32400,32400,32450,32350,140
20240219,122100,9045785300,32350,32400,32450,32350,232
20240219,122000,9038273050,32400,32400,32400,32350,277
20240219,121900,9029303200,32350,32400,32400,32300,312
20240219,121800,9019213350,32400,32350,32400,32300,257
20240219,121700,9010893950,32350,32400,32400,32300,317
20240219,121600,9000641050,32400,32350,32450,32350,854
20240219,121500,8972995300,32400,32350,32400,32350,69
20240219,121400,8970759850,32350,32400,32450,32350,279
20240219,121300,8961720700,32400,32350,32450,32350,388
20240219,121200,8949144250,32350,32400,32450,32350,391
20240219,121100,8936485750,32450,32450,32450,32400,158
20240219,121000,8931363500,32450,32450,32450,32350,417
20240219,120900,8917845100,32400,32350,32400,32350,233
20240219,120800,8910298800,32400,32450,32450,32400,110
20240219,120700,8906732250,32450,32450,32450,32350,427
20240219,120600,8892893150,32400,32350,32400,32350,284
20240219,120500,8883697850,32350,32350,32450,32350,487
20240219,120400,8867923800,32350,32450,32450,32350,128
20240219,120300,8863775100,32400,32350,32450,32350,448
20240219,120200,8849254450,32400,32400,32450,32350,360
20240219,120100,8837590800,32400,32400,32400,32400,124
20240219,120000,8833573200,32350,32400,32400,32300,347
20240219,115900,8822340950,32350,32350,32350,32300,169
20240219,115800,8816878350,32350,32450,32450,32300,228
20240219,115700,8809499200,32400,32450,32450,32350,241
20240219,115600,8801686050,32400,32400,32400,32400,217
20240219,115500,8794655250,32450,32400,32450,32200,803
20240219,115400,8768764500,32450,32400,32450,32350,147
20240219,115300,8764004200,32450,32400,32450,32400,307
20240219,115200,8754048800,32350,32300,32400,32300,288
20240219,115100,8744737850,32300,32350,32400,32200,1916
20240219,115000,8682930900,32350,32400,32400,32300,520
20240219,114900,8666098800,32400,32400,32450,32350,309
20240219,114800,8656090400,32350,32450,32450,32350,404
20240219,114700,8643011350,32350,32450,32500,32350,264
20240219,114600,8634444050,32500,32350,32500,32350,475
20240219,114500,8619024350,32350,32400,32400,32350,166
20240219,114400,8613648400,32400,32450,32450,32400,113
20240219,114300,8609985550,32450,32400,32450,32300,566
20240219,114200,8591656200,32350,32350,32350,32350,72
20240219,114100,8589327000,32350,32400,32400,32300,511
20240219,114000,8572792550,32450,32450,32450,32350,328
20240219,113900,8562164550,32400,32350,32400,32300,248
20240219,113800,8554141500,32350,32250,32350,32250,457
20240219,113700,8539370150,32250,32300,32300,32250,182
20240219,113600,8533498300,32300,32250,32350,32250,357
20240219,113500,8521961000,32300,32350,32350,32200,2495
20240219,113400,8441512200,32400,32500,32500,32350,513
20240219,113300,8424891250,32500,32400,32500,32400,800
20240219,113200,8398948150,32450,32400,32450,32300,1915
20240219,113100,8336990000,32400,32450,32450,32350,327
20240219,113000,8326392500,32450,32450,32500,32400,422
20240219,112900,8312692650,32400,32450,32450,32300,1313
20240219,112800,8270212550,32400,32450,32450,32400,301
20240219,112700,8260455300,32450,32550,32550,32400,450
20240219,112600,8245854950,32500,32500,32550,32500,358
20240219,112500,8234205250,32550,32500,32600,32500,320
20240219,112400,8223795100,32500,32600,32600,32500,497
20240219,112300,8207611650,32600,32550,32600,32550,92
20240219,112200,8204615400,32550,32550,32600,32500,383
20240219,112100,8192157450,32550,32500,32550,32500,96
20240219,112000,8189035350,32550,32500,32550,32400,730
20240219,111900,8165334550,32500,32500,32500,32450,309
20240219,111800,8155296350,32450,32500,32500,32450,964
20240219,111700,8124001850,32500,32550,32600,32500,419
20240219,111600,8110362600,32550,32450,32550,32450,704
20240219,111500,8087468600,32500,32500,32500,32450,296
20240219,111400,8077856450,32550,32500,32550,32450,168
20240219,111300,8072395250,32500,32450,32500,32450,608
20240219,111200,8052646750,32450,32450,32550,32450,246
20240219,111100,8044658550,32500,32550,32550,32450,403
20240219,111000,8031560500,32550,32600,32600,32500,628
20240219,110900,8011128900,32600,32550,32600,32550,434
20240219,110800,7996996350,32550,32500,32550,32500,317
20240219,110700,7986691600,32550,32500,32550,32500,146
20240219,110600,7981944300,32500,32500,32600,32500,444
20240219,110500,7967498850,32550,32550,32550,32500,241
20240219,110400,7959659900,32550,32550,32550,32500,264
20240219,110300,7951074650,32500,32500,32600,32500,468
20240219,110200,7935855600,32500,32550,32600,32500,217
20240219,110100,7928797800,32500,32600,32650,32500,1740
20240219,110000,7872221650,32650,32550,32650,32550,96
20240219,105900,7869089500,32550,32650,32650,32500,615
20240219,105800,7849064750,32650,32550,32700,32550,693
20240219,105700,7826441350,32550,32500,32550,32500,284
20240219,105600,7817200900,32500,32600,32600,32450,4257
20240219,105500,7678839550,32600,32600,32600,32500,937
20240219,105400,7648348900,32550,32650,32650,32550,256
20240219,105300,7640009100,32700,32550,32700,32500,1770
20240219,105200,7582300550,32550,32650,32650,32550,760
20240219,105100,7557548950,32600,32700,32700,32600,336
20240219,105000,7546578850,32700,32650,32700,32600,303
20240219,104900,7536689400,32650,32550,32650,32550,388
20240219,104800,7524044950,32550,32600,32600,32550,283
20240219,104700,7514822900,32650,32650,32650,32600,412
20240219,104600,7501375150,32700,32600,32700,32600,433
20240219,104500,7487241550,32650,32650,32650,32550,399
20240219,104400,7474233550,32650,32650,32700,32600,83
20240219,104300,7471522750,32650,32500,32650,32500,421
20240219,104200,7457800800,32500,32450,32550,32400,1836
20240219,104100,7398157950,32450,32450,32450,32400,1910
20240219,104000,7336237950,32450,32500,32500,32450,1237
20240219,103900,7296089450,32500,32550,32550,32450,1676
20240219,103800,7241605100,32600,32600,32600,32550,372
20240219,103700,7229484950,32600,32650,32700,32600,165
20240219,103600,7224099600,32700,32550,32750,32550,478
20240219,103500,7208505450,32500,32500,32600,32450,1821
20240219,103400,7149298800,32500,32650,32650,32500,3229
20240219,103300,7044266400,32650,32750,32800,32650,4121
20240219,103200,6909513300,32800,32800,32850,32750,1025
20240219,103100,6875904150,32750,32750,32800,32700,607
20240219,103000,6856024350,32750,33000,33000,32750,8535
20240219,102900,6574982900,33000,32950,33000,32900,4178
20240219,102800,6437229150,32950,32950,32950,32900,973
20240219,102700,6405177750,32900,32850,32950,32800,6049
20240219,102600,6206232500,32850,32900,32900,32800,1484
20240219,102500,6157470450,32850,32750,32900,32700,2637
20240219,102400,6070766200,32750,32800,32950,32700,8564
20240219,102300,5789524500,32800,32750,32800,32700,5885
20240219,102200,5596625250,32700,32750,32750,32600,4652
20240219,102100,5444503550,32750,32550,32800,32550,5056
20240219,102000,5279188850,32600,32650,32650,32500,1637
20240219,101900,5225871400,32600,32600,32750,32550,5801
20240219,101800,5036421800,32600,32400,32600,32350,5417
20240219,101700,4860453800,32400,32400,32500,32350,2334
20240219,101600,4784721500,32400,32350,32400,32300,2263
20240219,101500,4711424200,32350,32200,32400,32150,6241
20240219,101400,4509716350,32150,32100,32300,32100,2501
20240219,101300,4429195700,32100,32000,32150,32000,535
20240219,101200,4412023500,32050,31900,32050,31850,1540
20240219,101100,4362799400,31850,31800,31850,31800,544
20240219,101000,4345499800,31850,31850,31850,31800,422
20240219,100900,4332066550,31800,31800,31800,31750,772
20240219,100800,4307549300,31800,31800,31800,31750,265
20240219,100700,4299128750,31750,31800,31850,31750,1044
20240219,100600,4265915900,31800,31900,31900,31800,429
20240219,100500,4252246900,31850,31850,31900,31850,787
20240219,100400,4227179000,31900,31850,31950,31850,1207
20240219,100300,4188688700,31800,31950,31950,31800,3860
20240219,100200,4065582550,31950,32050,32100,31900,3602
20240219,100100,3950363050,32050,32000,32050,31950,911
20240219,100000,3921214100,32000,32150,32150,32000,498
20240219,095900,3905231500,32150,32100,32150,32050,1112
20240219,095800,3869541750,32050,32050,32100,32000,316
20240219,095700,3859418600,32000,32000,32050,31950,530
20240219,095600,3842464750,32000,32050,32100,32000,416
20240219,095500,3829130200,32000,32050,32100,31950,906
20240219,095400,3800119400,32050,32050,32100,32000,705
20240219,095300,3777521850,32050,31950,32050,31900,2213
20240219,095200,3706742300,31950,31850,32000,31850,2106
20240219,095100,3639480650,31850,31750,31850,31750,1314
20240219,095000,3597703900,31750,31700,31750,31650,1348
20240219,094900,3554996600,31700,31750,31750,31650,1044
20240219,094800,3521899700,31700,31700,31750,31700,1929
20240219,094700,3460744250,31750,31800,31800,31750,879
20240219,094600,3432834600,31800,31800,31800,31700,1322
20240219,094500,3390863250,31800,31800,31800,31750,355
20240219,094400,3379580450,31850,31800,31850,31800,194
20240219,094300,3373409500,31800,31750,31850,31750,672
20240219,094200,3352052350,31750,31800,31800,31750,269
20240219,094100,3343509650,31750,31700,31800,31700,495
20240219,094000,3327795100,31750,31850,31850,31750,2390
20240219,093900,3251858050,31850,31850,31850,31800,542
20240219,093800,3234612200,31800,31800,31900,31700,2538
20240219,093700,3153887900,31850,31900,31900,31800,553
20240219,093600,3136280800,31900,31950,31950,31900,811
20240219,093500,3110395500,31900,31950,31950,31900,131
20240219,093400,3106214000,31950,32050,32050,31900,731
20240219,093300,3082848700,32000,32050,32100,31950,1270
20240219,093200,3042166550,32100,32100,32150,32050,741
20240219,093100,3018382950,32100,32050,32200,32050,776
20240219,093000,2993495150,32050,32050,32100,32000,1143
20240219,092900,2956882300,32050,32100,32150,32000,1820
20240219,092800,2898533500,32150,32050,32150,32050,1305
20240219,092700,2856623650,32100,32050,32100,31950,1134
20240219,092600,2820293250,32050,32050,32050,32000,661
20240219,092500,2799124950,32050,31750,32200,31750,3101
20240219,092400,2699782050,31800,31850,31850,31750,1164
20240219,092300,2662769750,31900,31800,31950,31800,334
20240219,092200,2652127100,31800,31650,31900,31650,2602
20240219,092100,2569356200,31650,31750,31800,31650,2770
20240219,092000,2481502450,31750,31850,31850,31750,228
20240219,091900,2474255750,31800,31700,31850,31650,2915
20240219,091800,2381718000,31700,31650,31750,31650,3695
20240219,091700,2264651950,31650,31700,31750,31600,6954
20240219,091600,2044394850,31700,31850,31900,31700,7771
20240219,091500,1797628250,31850,31850,31900,31800,2333
20240219,091400,1723361450,31850,31900,31950,31850,3767
20240219,091300,1603335700,31900,31900,31950,31900,867
20240219,091200,1575658150,31900,32050,32050,31850,4985
20240219,091100,1416516050,32050,32150,32200,31950,3635
20240219,091000,1300212050,32150,32200,32200,32100,860
20240219,090900,1272568950,32200,32300,32300,32150,2978
20240219,090800,1176565250,32300,32350,32400,32250,974
20240219,090700,1145104400,32400,32400,32550,32250,3690
20240219,090600,1025669550,32300,32250,32550,32250,2488
20240219,090500,944989300,32250,31850,32250,31850,5931
20240219,090400,755678450,31850,31950,32050,31800,3255
20240219,090300,651920700,31950,32050,32150,31850,3842
20240219,090200,528914200,32100,32350,32450,32100,1639
20240219,090100,476080600,32250,32050,32500,32050,4961
20240219,090000,315764250,32200,32050,32200,31800,9338