stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,211000,1078405250,35800,35800,35800,35800,211
20240221,210900,1078405250,35800,35800,35800,35800,0
20240221,210800,1078405250,35800,35800,35800,35800,0
20240221,210700,1078405250,35800,35800,35800,35800,0
20240221,210600,1078405250,35800,35800,35800,35800,0
20240221,210500,1078405250,35800,35800,35800,35800,0
20240221,210400,1078405250,35800,35800,35800,35800,0
20240221,210300,1078405250,35800,35800,35800,35800,0
20240221,210200,1078405250,35800,35800,35800,35800,0
20240221,210100,1078405250,35800,35800,35800,35800,0
20240221,210000,1078405250,35800,35800,35800,35800,0
20240221,205900,1078405250,35800,35800,35800,35800,0
20240221,205800,1078405250,35800,35800,35800,35800,0
20240221,205700,1078405250,35800,35800,35800,35800,0
20240221,205600,1078405250,35800,35800,35800,35800,0
20240221,205500,1078405250,35800,35800,35800,35800,0
20240221,205400,1078405250,35800,35800,35800,35800,0
20240221,205300,1078405250,35800,35800,35800,35800,0
20240221,205200,1078405250,35800,35800,35800,35800,0
20240221,205100,1078405250,35800,35800,35800,35800,0
20240221,205000,1078405250,35800,35800,35800,35800,0
20240221,204900,1078405250,35800,35800,35800,35800,0
20240221,204800,1078405250,35800,35800,35800,35800,0
20240221,204700,1078405250,35800,35800,35800,35800,0
20240221,204600,1078405250,35800,35800,35800,35800,0
20240221,204500,1078405250,35800,35800,35800,35800,0
20240221,204400,1078405250,35800,35800,35800,35800,0
20240221,204300,1078405250,35800,35800,35800,35800,0
20240221,204200,1078405250,35800,35800,35800,35800,0
20240221,204100,1078405250,35800,35800,35800,35800,0
20240221,204000,1078405250,35800,35800,35800,35800,211
20240221,203900,1078405250,35800,35800,35800,35800,0
20240221,203800,1078405250,35800,35800,35800,35800,0
20240221,203700,1078405250,35800,35800,35800,35800,0
20240221,203600,1078405250,35800,35800,35800,35800,0
20240221,203500,1078405250,35800,35800,35800,35800,0
20240221,203400,1078405250,35800,35800,35800,35800,0
20240221,203300,1078405250,35800,35800,35800,35800,0
20240221,203200,1078405250,35800,35800,35800,35800,0
20240221,203100,1078405250,35800,35800,35800,35800,0
20240221,203000,1078405250,35800,35800,35800,35800,0
20240221,202900,1078405250,35800,35800,35800,35800,0
20240221,202800,1078405250,35800,35800,35800,35800,0
20240221,202700,1078405250,35800,35800,35800,35800,0
20240221,202600,1078405250,35800,35800,35800,35800,0
20240221,202500,1078405250,35800,35800,35800,35800,0
20240221,202400,1078405250,35800,35800,35800,35800,0
20240221,202300,1078405250,35800,35800,35800,35800,0
20240221,202200,1078405250,35800,35800,35800,35800,0
20240221,202100,1078405250,35800,35800,35800,35800,0
20240221,202000,1078405250,35800,35800,35800,35800,0
20240221,201900,1078405250,35800,35800,35800,35800,0
20240221,201800,1078405250,35800,35800,35800,35800,0
20240221,201700,1078405250,35800,35800,35800,35800,0
20240221,201600,1078405250,35800,35800,35800,35800,0
20240221,201500,1078405250,35800,35800,35800,35800,0
20240221,201400,1078405250,35800,35800,35800,35800,0
20240221,201300,1078405250,35800,35800,35800,35800,0
20240221,201200,1078405250,35800,35800,35800,35800,0
20240221,201100,1078405250,35800,35800,35800,35800,0
20240221,201000,1078405250,35800,35800,35800,35800,211
20240221,200900,1078405250,35800,35800,35800,35800,0
20240221,200800,1078405250,35800,35800,35800,35800,0
20240221,200700,1078405250,35800,35800,35800,35800,0
20240221,200600,1078405250,35800,35800,35800,35800,0
20240221,200500,1078405250,35800,35800,35800,35800,0
20240221,200400,1078405250,35800,35800,35800,35800,0
20240221,200300,1078405250,35800,35800,35800,35800,0
20240221,200200,1078405250,35800,35800,35800,35800,0
20240221,200100,1078405250,35800,35800,35800,35800,0
20240221,200000,1078405250,35800,35800,35800,35800,0
20240221,195900,1078405250,35800,35800,35800,35800,0
20240221,195800,1078405250,35800,35800,35800,35800,0
20240221,195700,1078405250,35800,35800,35800,35800,0
20240221,195600,1078405250,35800,35800,35800,35800,0
20240221,195500,1078405250,35800,35800,35800,35800,0
20240221,195400,1078405250,35800,35800,35800,35800,0
20240221,195300,1078405250,35800,35800,35800,35800,0
20240221,195200,1078405250,35800,35800,35800,35800,0
20240221,195100,1078405250,35800,35800,35800,35800,0
20240221,195000,1078405250,35800,35800,35800,35800,0
20240221,194900,1078405250,35800,35800,35800,35800,0
20240221,194800,1078405250,35800,35800,35800,35800,0
20240221,194700,1078405250,35800,35800,35800,35800,0
20240221,194600,1078405250,35800,35800,35800,35800,0
20240221,194500,1078405250,35800,35800,35800,35800,0
20240221,194400,1078405250,35800,35800,35800,35800,0
20240221,194300,1078405250,35800,35800,35800,35800,0
20240221,194200,1078405250,35800,35800,35800,35800,0
20240221,194100,1078405250,35800,35800,35800,35800,0
20240221,194000,1078405250,35800,35800,35800,35800,211
20240221,193900,1078405250,35800,35800,35800,35800,0
20240221,193800,1078405250,35800,35800,35800,35800,0
20240221,193700,1078405250,35800,35800,35800,35800,0
20240221,193600,1078405250,35800,35800,35800,35800,0
20240221,193500,1078405250,35800,35800,35800,35800,0
20240221,193400,1078405250,35800,35800,35800,35800,0
20240221,193300,1078405250,35800,35800,35800,35800,0
20240221,193200,1078405250,35800,35800,35800,35800,0
20240221,193100,1078405250,35800,35800,35800,35800,0
20240221,193000,1078405250,35800,35800,35800,35800,0
20240221,192900,1078405250,35800,35800,35800,35800,0
20240221,192800,1078405250,35800,35800,35800,35800,0
20240221,192700,1078405250,35800,35800,35800,35800,0
20240221,192600,1078405250,35800,35800,35800,35800,0
20240221,192500,1078405250,35800,35800,35800,35800,0
20240221,192400,1078405250,35800,35800,35800,35800,0
20240221,192300,1078405250,35800,35800,35800,35800,0
20240221,192200,1078405250,35800,35800,35800,35800,0
20240221,192100,1078405250,35800,35800,35800,35800,0
20240221,192000,1078405250,35800,35800,35800,35800,0
20240221,191900,1078405250,35800,35800,35800,35800,0
20240221,191800,1078405250,35800,35800,35800,35800,0
20240221,191700,1078405250,35800,35800,35800,35800,0
20240221,191600,1078405250,35800,35800,35800,35800,0
20240221,191500,1078405250,35800,35800,35800,35800,0
20240221,191400,1078405250,35800,35800,35800,35800,0
20240221,191300,1078405250,35800,35800,35800,35800,0
20240221,191200,1078405250,35800,35800,35800,35800,0
20240221,191100,1078405250,35800,35800,35800,35800,0
20240221,191000,1078405250,35800,35800,35800,35800,211
20240221,190900,1078405250,35800,35800,35800,35800,0
20240221,190800,1078405250,35800,35800,35800,35800,0
20240221,190700,1078405250,35800,35800,35800,35800,0
20240221,190600,1078405250,35800,35800,35800,35800,0
20240221,190500,1078405250,35800,35800,35800,35800,0
20240221,190400,1078405250,35800,35800,35800,35800,0
20240221,190300,1078405250,35800,35800,35800,35800,0
20240221,190200,1078405250,35800,35800,35800,35800,0
20240221,190100,1078405250,35800,35800,35800,35800,0
20240221,190000,1078405250,35800,35800,35800,35800,0
20240221,185900,1078405250,35800,35800,35800,35800,0
20240221,185800,1078405250,35800,35800,35800,35800,0
20240221,185700,1078405250,35800,35800,35800,35800,0
20240221,185600,1078405250,35800,35800,35800,35800,0
20240221,185500,1078405250,35800,35800,35800,35800,0
20240221,185400,1078405250,35800,35800,35800,35800,0
20240221,185300,1078405250,35800,35800,35800,35800,0
20240221,185200,1078405250,35800,35800,35800,35800,0
20240221,185100,1078405250,35800,35800,35800,35800,0
20240221,185000,1078405250,35800,35800,35800,35800,0
20240221,184900,1078405250,35800,35800,35800,35800,0
20240221,184800,1078405250,35800,35800,35800,35800,0
20240221,184700,1078405250,35800,35800,35800,35800,0
20240221,184600,1078405250,35800,35800,35800,35800,0
20240221,184500,1078405250,35800,35800,35800,35800,0
20240221,184400,1078405250,35800,35800,35800,35800,0
20240221,184300,1078405250,35800,35800,35800,35800,0
20240221,184200,1078405250,35800,35800,35800,35800,0
20240221,184100,1078405250,35800,35800,35800,35800,0
20240221,184000,1078405250,35800,35800,35800,35800,211
20240221,183900,1078405250,35800,35800,35800,35800,0
20240221,183800,1078405250,35800,35800,35800,35800,0
20240221,183700,1078405250,35800,35800,35800,35800,0
20240221,183600,1078405250,35800,35800,35800,35800,0
20240221,183500,1078405250,35800,35800,35800,35800,0
20240221,183400,1078405250,35800,35800,35800,35800,0
20240221,183300,1078405250,35800,35800,35800,35800,0
20240221,183200,1078405250,35800,35800,35800,35800,0
20240221,183100,1078405250,35800,35800,35800,35800,0
20240221,183000,1078405250,35800,35800,35800,35800,0
20240221,182900,1078405250,35800,35800,35800,35800,0
20240221,182800,1078405250,35800,35800,35800,35800,0
20240221,182700,1078405250,35800,35800,35800,35800,0
20240221,182600,1078405250,35800,35800,35800,35800,0
20240221,182500,1078405250,35800,35800,35800,35800,0
20240221,182400,1078405250,35800,35800,35800,35800,0
20240221,182300,1078405250,35800,35800,35800,35800,0
20240221,182200,1078405250,35800,35800,35800,35800,0
20240221,182100,1078405250,35800,35800,35800,35800,0
20240221,182000,1078405250,35800,35800,35800,35800,0
20240221,181900,1078405250,35800,35800,35800,35800,0
20240221,181800,1078405250,35800,35800,35800,35800,0
20240221,181700,1078405250,35800,35800,35800,35800,0
20240221,181600,1078405250,35800,35800,35800,35800,0
20240221,181500,1078405250,35800,35800,35800,35800,0
20240221,181400,1078405250,35800,35800,35800,35800,0
20240221,181300,1078405250,35800,35800,35800,35800,0
20240221,181200,1078405250,35800,35800,35800,35800,0
20240221,181100,1078405250,35800,35800,35800,35800,0
20240221,181000,1078405250,35800,35800,35800,35800,211
20240221,180900,1078405250,35800,35800,35800,35800,0
20240221,180800,1078405250,35800,35800,35800,35800,0
20240221,180700,1078405250,35800,35800,35800,35800,0
20240221,180600,1078405250,35800,35800,35800,35800,0
20240221,180500,1078405250,35800,35800,35800,35800,0
20240221,180400,1078405250,35800,35800,35800,35800,0
20240221,180300,1078405250,35800,35800,35800,35800,0
20240221,180200,1078405250,35800,35800,35800,35800,0
20240221,180100,1078405250,35800,35800,35800,35800,0
20240221,180000,1078405250,35800,35800,35800,35800,0
20240221,175900,1078405250,35800,35800,35800,35800,0
20240221,175800,1078405250,35800,35800,35800,35800,0
20240221,175700,1078405250,35800,35800,35800,35800,0
20240221,175600,1078405250,35800,35800,35800,35800,0
20240221,175500,1078405250,35800,35800,35800,35800,0
20240221,175400,1078405250,35800,35800,35800,35800,0
20240221,175300,1078405250,35800,35800,35800,35800,0
20240221,175200,1078405250,35800,35800,35800,35800,0
20240221,175100,1078405250,35800,35800,35800,35800,0
20240221,175000,1078405250,35800,35800,35800,35800,0
20240221,174900,1078405250,35800,35800,35800,35800,0
20240221,174800,1078405250,35800,35800,35800,35800,0
20240221,174700,1078405250,35800,35800,35800,35800,0
20240221,174600,1078405250,35800,35800,35800,35800,0
20240221,174500,1078405250,35800,35800,35800,35800,0
20240221,174400,1078405250,35800,35800,35800,35800,0
20240221,174300,1078405250,35800,35800,35800,35800,0
20240221,174200,1078405250,35800,35800,35800,35800,0
20240221,174100,1078405250,35800,35800,35800,35800,0
20240221,174000,1078405250,35800,35800,35800,35800,211
20240221,173900,1078405250,35800,35800,35800,35800,0
20240221,173800,1078405250,35800,35800,35800,35800,0
20240221,173700,1078405250,35800,35800,35800,35800,0
20240221,173600,1078405250,35800,35800,35800,35800,0
20240221,173500,1078405250,35800,35800,35800,35800,0
20240221,173400,1078405250,35800,35800,35800,35800,0
20240221,173300,1078405250,35800,35800,35800,35800,0
20240221,173200,1078405250,35800,35800,35800,35800,0
20240221,173100,1078405250,35800,35800,35800,35800,0
20240221,173000,1078405250,35800,35800,35800,35800,0
20240221,172900,1078405250,35800,35800,35800,35800,0
20240221,172800,1078405250,35800,35800,35800,35800,0
20240221,172700,1078405250,35800,35800,35800,35800,0
20240221,172600,1078405250,35800,35800,35800,35800,0
20240221,172500,1078405250,35800,35800,35800,35800,0
20240221,172400,1078405250,35800,35800,35800,35800,0
20240221,172300,1078405250,35800,35800,35800,35800,0
20240221,172200,1078405250,35800,35800,35800,35800,0
20240221,172100,1078405250,35800,35800,35800,35800,0
20240221,172000,1078405250,35800,35800,35800,35800,0
20240221,171900,1078405250,35800,35800,35800,35800,0
20240221,171800,1078405250,35800,35800,35800,35800,0
20240221,171700,1078405250,35800,35800,35800,35800,0
20240221,171600,1078405250,35800,35800,35800,35800,0
20240221,171500,1078405250,35800,35800,35800,35800,0
20240221,171400,1078405250,35800,35800,35800,35800,0
20240221,171300,1078405250,35800,35800,35800,35800,0
20240221,171200,1078405250,35800,35800,35800,35800,0
20240221,171100,1078405250,35800,35800,35800,35800,0
20240221,171000,1078405250,35800,35800,35800,35800,211
20240221,170900,1078405250,35800,35800,35800,35800,0
20240221,170800,1078405250,35800,35800,35800,35800,0
20240221,170700,1078405250,35800,35800,35800,35800,0
20240221,170600,1078405250,35800,35800,35800,35800,0
20240221,170500,1078405250,35800,35800,35800,35800,0
20240221,170400,1078405250,35800,35800,35800,35800,0
20240221,170300,1078405250,35800,35800,35800,35800,0
20240221,170200,1078405250,35800,35800,35800,35800,0
20240221,170100,1078405250,35800,35800,35800,35800,0
20240221,170000,1078405250,35800,35800,35800,35800,0
20240221,165900,1078405250,35800,35800,35800,35800,0
20240221,165800,1078405250,35800,35800,35800,35800,0
20240221,165700,1078405250,35800,35800,35800,35800,0
20240221,165600,1078405250,35800,35800,35800,35800,0
20240221,165500,1078405250,35800,35800,35800,35800,0
20240221,165400,1078405250,35800,35800,35800,35800,0
20240221,165300,1078405250,35800,35800,35800,35800,0
20240221,165200,1078405250,35800,35800,35800,35800,0
20240221,165100,1078405250,35800,35800,35800,35800,0
20240221,165000,1078405250,35800,35800,35800,35800,0
20240221,164900,1078405250,35800,35800,35800,35800,0
20240221,164800,1078405250,35800,35800,35800,35800,0
20240221,164700,1078405250,35800,35800,35800,35800,0
20240221,164600,1078405250,35800,35800,35800,35800,0
20240221,164500,1078405250,35800,35800,35800,35800,0
20240221,164400,1078405250,35800,35800,35800,35800,0
20240221,164300,1078405250,35800,35800,35800,35800,0
20240221,164200,1078405250,35800,35800,35800,35800,0
20240221,164100,1078405250,35800,35800,35800,35800,0
20240221,164000,1078405250,35800,35800,35800,35800,211
20240221,163900,1078405250,35800,35800,35800,35800,0
20240221,163800,1078405250,35800,35800,35800,35800,0
20240221,163700,1078405250,35800,35800,35800,35800,0
20240221,163600,1078405250,35800,35800,35800,35800,0
20240221,163500,1078405250,35800,35800,35800,35800,0
20240221,163400,1078405250,35800,35800,35800,35800,0
20240221,163300,1078405250,35800,35800,35800,35800,0
20240221,163200,1078405250,35800,35800,35800,35800,0
20240221,163100,1078405250,35800,35800,35800,35800,0
20240221,163000,1078405250,35800,35800,35800,35800,0
20240221,162900,1078405250,35800,35800,35800,35800,0
20240221,162800,1078405250,35800,35800,35800,35800,0
20240221,162700,1078405250,35800,35800,35800,35800,0
20240221,162600,1078405250,35800,35800,35800,35800,0
20240221,162500,1078405250,35800,35800,35800,35800,0
20240221,162400,1078405250,35800,35800,35800,35800,0
20240221,162300,1078405250,35800,35800,35800,35800,0
20240221,162200,1078405250,35800,35800,35800,35800,0
20240221,162100,1078405250,35800,35800,35800,35800,0
20240221,162000,1078405250,35800,35800,35800,35800,0
20240221,161900,1078405250,35800,35800,35800,35800,0
20240221,161800,1078405250,35800,35800,35800,35800,0
20240221,161700,1078405250,35800,35800,35800,35800,0
20240221,161600,1078405250,35800,35800,35800,35800,0
20240221,161500,1078405250,35800,35800,35800,35800,0
20240221,161400,1078405250,35800,35800,35800,35800,0
20240221,161300,1078405250,35800,35800,35800,35800,0
20240221,161200,1078405250,35800,35800,35800,35800,0
20240221,161100,1078405250,35800,35800,35800,35800,0
20240221,161000,1078405250,35800,35800,35800,35800,211
20240221,160900,1078405250,35800,35800,35800,35800,0
20240221,160800,1078405250,35800,35800,35800,35800,0
20240221,160700,1078405250,35800,35800,35800,35800,0
20240221,160600,1078405250,35800,35800,35800,35800,0
20240221,160500,1078405250,35800,35800,35800,35800,0
20240221,160400,1078405250,35800,35800,35800,35800,0
20240221,160300,1078405250,35800,35800,35800,35800,0
20240221,160200,1078405250,35800,35800,35800,35800,0
20240221,160100,1078405250,35800,35800,35800,35800,0
20240221,160000,1078405250,35800,35800,35800,35800,0
20240221,155900,1078405250,35800,35800,35800,35800,0
20240221,155800,1078405250,35800,35800,35800,35800,0
20240221,155700,1078405250,35800,35800,35800,35800,0
20240221,155600,1078405250,35800,35800,35800,35800,0
20240221,155500,1078405250,35800,35800,35800,35800,0
20240221,155400,1078405250,35800,35800,35800,35800,0
20240221,155300,1078405250,35800,35800,35800,35800,0
20240221,155200,1078405250,35800,35800,35800,35800,0
20240221,155100,1078405250,35800,35800,35800,35800,0
20240221,155000,1078405250,35800,35800,35800,35800,0
20240221,154900,1078405250,35800,35800,35800,35800,0
20240221,154800,1078405250,35800,35800,35800,35800,0
20240221,154700,1078405250,35800,35800,35800,35800,0
20240221,154600,1078405250,35800,35800,35800,35800,0
20240221,154500,1078405250,35800,35800,35800,35800,0
20240221,154400,1078405250,35800,35800,35800,35800,0
20240221,154300,1078405250,35800,35800,35800,35800,0
20240221,154200,1078405250,35800,35800,35800,35800,0
20240221,154100,1078405250,35800,35800,35800,35800,0
20240221,154000,1078405250,35800,35800,35800,35800,211
20240221,153900,1078405250,35800,35800,35800,35800,0
20240221,153800,1078405250,35800,35800,35800,35800,0
20240221,153700,1078405250,35800,35800,35800,35800,0
20240221,153600,1078405250,35800,35800,35800,35800,0
20240221,153500,1078405250,35800,35800,35800,35800,0
20240221,153400,1078405250,35800,35800,35800,35800,0
20240221,153300,1078405250,35800,35800,35800,35800,0
20240221,153200,1078405250,35800,35800,35800,35800,0
20240221,153100,1078405250,35800,35800,35800,35800,0
20240221,153000,1078405250,35800,35800,35800,35800,211
20240221,152900,1070851450,35800,35800,35800,35800,0
20240221,152800,1070851450,35800,35800,35800,35800,0
20240221,152700,1070851450,35800,35800,35800,35800,0
20240221,152600,1070851450,35800,35800,35800,35800,0
20240221,152500,1070851450,35800,35800,35800,35800,0
20240221,152400,1070851450,35800,35800,35800,35800,0
20240221,152300,1070851450,35800,35800,35800,35800,0
20240221,152200,1070851450,35800,35800,35800,35800,0
20240221,152100,1070851450,35800,35800,35800,35800,0
20240221,152000,1070851450,35800,35800,35800,35800,0
20240221,151900,1070851450,35800,35700,35800,35400,191
20240221,151800,1064039100,35700,35700,35700,35700,10
20240221,151700,1063682100,35700,35700,35700,35700,4
20240221,151600,1063539300,35750,35250,35750,35250,61
20240221,151500,1061360550,35700,35600,35700,35600,107
20240221,151400,1057544050,35600,35600,35600,35600,35
20240221,151300,1056298050,35650,35650,35650,35650,0
20240221,151200,1056298050,35650,35450,35650,35450,280
20240221,151100,1046333250,35500,35100,35500,35100,56
20240221,151000,1044356050,35000,35000,35000,35000,9
20240221,150900,1044041050,35000,35000,35000,35000,1
20240221,150800,1044006050,35000,35000,35000,35000,7
20240221,150700,1043761050,35000,35000,35000,35000,10
20240221,150600,1043411050,35000,35000,35000,35000,3
20240221,150500,1043306050,35000,35000,35000,35000,8
20240221,150400,1043026050,35000,35000,35000,35000,0
20240221,150300,1043026050,35000,35000,35000,35000,2
20240221,150200,1042956050,35100,35100,35100,35100,7
20240221,150100,1042710350,35100,35100,35100,35100,1
20240221,150000,1042675250,35000,35200,35200,35000,7
20240221,145900,1042429450,35000,35050,35050,35000,8
20240221,145800,1042149100,35050,35050,35050,35050,0
20240221,145700,1042149100,35050,35050,35050,35000,17
20240221,145600,1041553600,35000,35050,35050,35000,174
20240221,145500,1035458550,35050,35050,35050,35050,122
20240221,145400,1031182450,35050,35200,35200,35050,27
20240221,145300,1030235000,35100,35100,35100,35100,1
20240221,145200,1030199900,35050,35050,35050,35050,0
20240221,145100,1030199900,35050,35100,35100,35050,19
20240221,145000,1029533900,35050,35050,35050,35050,0
20240221,144900,1029533900,35050,35050,35050,35050,36
20240221,144800,1028272100,35050,35100,35100,35050,31
20240221,144700,1027185450,35100,35100,35100,35100,6
20240221,144600,1026974850,35100,35100,35100,35050,59
20240221,144500,1024906450,35100,35200,35200,35100,13
20240221,144400,1024449800,35300,35300,35300,35300,0
20240221,144300,1024449800,35300,35100,35300,35100,11
20240221,144200,1024063250,35100,35150,35200,35100,17
20240221,144100,1023466200,35100,35300,35300,35100,117
20240221,144000,1019355200,35100,35150,35150,35100,8
20240221,143900,1019074350,35100,35100,35100,35100,18
20240221,143800,1018442550,35100,35100,35100,35100,12
20240221,143700,1018021350,35300,35150,35300,35150,3
20240221,143600,1017915600,35100,35150,35150,35100,21
20240221,143500,1017177550,35150,35150,35150,35150,12
20240221,143400,1016755750,35150,35150,35150,35150,0
20240221,143300,1016755750,35150,35150,35150,35150,1
20240221,143200,1016720600,35150,35150,35150,35150,8
20240221,143100,1016439400,35150,35200,35200,35150,15
20240221,143000,1015911850,35200,35200,35200,35200,5
20240221,142900,1015735850,35500,35500,35500,35500,0
20240221,142800,1015735850,35500,35500,35500,35500,10
20240221,142700,1015380850,35100,35250,35500,35100,312
20240221,142600,1004394000,35500,35500,35500,35500,1
20240221,142500,1004358500,35300,35400,35450,35300,856
20240221,142400,974118550,35300,35300,35300,35300,11
20240221,142300,973730250,35400,35400,35400,35400,0
20240221,142200,973730250,35400,35300,35400,35300,27
20240221,142100,972776850,35300,35300,35300,35300,1
20240221,142000,972741550,35350,35350,35350,35350,71
20240221,141900,970231700,35350,35450,35450,35350,219
20240221,141800,962475150,35450,35550,35550,35450,181
20240221,141700,956046300,35750,35550,35750,35550,9
20240221,141600,955724950,35550,35550,35550,35550,8
20240221,141500,955440550,35550,35550,35750,35550,4
20240221,141400,955298150,35750,35600,35750,35600,801
20240221,141300,926682550,35750,35600,35750,35600,7
20240221,141200,926433200,35650,35750,35750,35650,205
20240221,141100,919118650,35900,35900,35900,35900,51
20240221,141000,917287750,35750,35900,35900,35750,86
20240221,140900,914213100,35800,35800,35950,35800,69
20240221,140800,911740750,35850,35600,35850,35600,214
20240221,140700,904102950,35750,35550,35750,35550,618
20240221,140600,882091500,35500,35100,35500,35100,204
20240221,140500,874881750,35100,35050,35100,35050,210
20240221,140400,867520450,35050,35050,35050,35050,4
20240221,140300,867380250,35050,34900,35050,34900,12
20240221,140200,866961000,34900,34900,34900,34900,0
20240221,140100,866961000,34900,34900,34900,34900,0
20240221,140000,866961000,34900,34900,34900,34900,473
20240221,135900,850453300,34850,34850,34850,34850,0
20240221,135800,850453300,34850,34850,34850,34850,0
20240221,135700,850453300,34850,34850,34850,34850,9
20240221,135600,850139650,35100,35100,35100,35100,0
20240221,135500,850139650,35100,34850,35100,34850,9
20240221,135400,849825750,34850,34850,34850,34850,3
20240221,135300,849721200,34800,35100,35100,34800,906
20240221,135200,817999500,35100,35100,35100,35100,7
20240221,135100,817753800,35100,34850,35100,34850,524
20240221,135000,799401350,34900,34950,34950,34900,285
20240221,134900,789454800,34900,34900,34900,34900,139
20240221,134800,784603700,34900,34900,34900,34900,4
20240221,134700,784464100,34900,34900,34900,34900,0
20240221,134600,784464100,34900,34900,34900,34900,8
20240221,134500,784184900,34900,34900,34900,34900,2
20240221,134400,784115100,34950,34950,34950,34950,4
20240221,134300,783975300,35000,35000,35000,35000,100
20240221,134200,780475300,34950,34950,34950,34950,5
20240221,134100,780300550,35000,34950,35000,34950,50
20240221,134000,778552750,34900,34900,34900,34900,0
20240221,133900,778552750,34900,34950,34950,34900,4
20240221,133800,778413000,34950,34950,34950,34950,33
20240221,133700,777259650,34950,34950,34950,34950,118
20240221,133600,773135550,34950,35000,35000,34950,88
20240221,133500,770055700,35000,35000,35000,35000,42
20240221,133400,768585700,35050,35050,35200,35050,14
20240221,133300,768094850,35050,35050,35050,35050,37
20240221,133200,766798000,35200,35100,35500,35000,362
20240221,133100,754092450,35000,35000,35000,35000,0
20240221,133000,754092450,35000,35000,35050,35000,91
20240221,132900,750907400,34950,34950,34950,34950,0
20240221,132800,750907400,34950,34950,35000,34950,115
20240221,132700,746883650,34950,35050,35050,34950,247
20240221,132600,738250700,35000,35100,35100,35000,38
20240221,132500,736919900,35100,35000,35100,35000,118
20240221,132400,732789600,35000,35150,35150,35000,55
20240221,132300,730859250,35100,35100,35100,35100,0
20240221,132200,730859250,35100,35100,35100,35100,12
20240221,132100,730438050,35050,35150,35150,35050,97
20240221,132000,727035350,35150,35150,35150,35150,0
20240221,131900,727035350,35150,35150,35150,35150,8
20240221,131800,726754150,35150,35450,35450,35150,7
20240221,131700,726506900,35150,35450,35450,35150,51
20240221,131600,724711050,35250,35250,35250,35100,201
20240221,131500,717648600,35200,35100,35300,35100,1685
20240221,131400,658303700,35100,35100,35100,35100,500
20240221,131300,640753700,35100,35100,35100,35100,2
20240221,131200,640683500,35100,35050,35100,35050,6
20240221,131100,640473050,35050,35050,35050,35050,8
20240221,131000,640192650,35050,35050,35050,35050,11
20240221,130900,639807100,35050,35000,35050,35000,60
20240221,130800,637704150,35050,35050,35050,35050,100
20240221,130700,634199150,35050,35050,35050,35050,3
20240221,130600,634094000,35000,35000,35000,35000,14
20240221,130500,633604000,35000,35000,35000,35000,0
20240221,130400,633604000,35000,35000,35000,35000,0
20240221,130300,633604000,35000,35000,35000,35000,17
20240221,130200,633009000,35050,35050,35050,35050,5
20240221,130100,632833750,35000,35000,35000,35000,11
20240221,130000,632448750,35000,35000,35000,35000,3
20240221,125900,632343750,35000,35000,35000,35000,0
20240221,125800,632343750,35000,35000,35000,35000,8
20240221,125700,632063750,35000,35000,35000,35000,2
20240221,125600,631993750,35050,35050,35050,35050,0
20240221,125500,631993750,35050,35050,35050,35050,4
20240221,125400,631853550,35000,35000,35000,35000,7
20240221,125300,631608550,35000,35000,35000,35000,12
20240221,125200,631188550,35000,35000,35000,35000,109
20240221,125100,627373550,35000,35000,35000,35000,3
20240221,125000,627268550,35000,35000,35000,35000,22
20240221,124900,626498550,35000,34950,35000,34950,81
20240221,124800,623663850,35000,35000,35000,34950,38
20240221,124700,622334100,34950,34950,34950,34950,135
20240221,124600,617615850,34950,34950,34950,34950,10
20240221,124500,617266350,34950,35000,35000,34900,273
20240221,124400,607715000,35000,35000,35000,35000,1
20240221,124300,607680000,35000,35000,35000,35000,1
20240221,124200,607645000,35050,35000,35050,35000,36
20240221,124100,606384300,35000,35000,35000,35000,0
20240221,124000,606384300,35000,35000,35000,35000,8
20240221,123900,606104300,35000,34950,35000,34950,10
20240221,123800,605754750,35000,35000,35000,35000,0
20240221,123700,605754750,35000,35000,35000,35000,5
20240221,123600,605579750,35000,35000,35000,35000,50
20240221,123500,603829750,34950,34950,34950,34950,1
20240221,123400,603794800,34950,34950,34950,34950,13
20240221,123300,603340450,34950,34950,34950,34950,20
20240221,123200,602641450,35000,35000,35000,35000,4
20240221,123100,602501450,34950,34950,34950,34950,9
20240221,123000,602186900,34950,34950,34950,34950,5
20240221,122900,602012150,34950,34950,34950,34900,41
20240221,122800,600580250,34900,34900,34900,34900,18
20240221,122700,599952050,34950,34900,34950,34900,110
20240221,122600,596107700,34950,34950,34950,34950,406
20240221,122500,581918000,35000,34950,35000,34950,215
20240221,122400,574393750,34950,34900,34950,34900,3
20240221,122300,574289000,34900,34900,34900,34900,8
20240221,122200,574009800,34900,34900,34900,34900,0
20240221,122100,574009800,34900,34900,34900,34900,3
20240221,122000,573905100,34900,34900,34900,34900,9
20240221,121900,573591000,34900,34900,34900,34900,0
20240221,121800,573591000,34900,34900,34900,34900,11
20240221,121700,573207100,34900,34900,34900,34900,0
20240221,121600,573207100,34900,34900,34900,34900,2
20240221,121500,573137300,34900,34900,34900,34900,115
20240221,121400,569123800,34950,34950,34950,34950,44
20240221,121300,567586000,34900,34900,34900,34900,0
20240221,121200,567586000,34900,34900,34900,34900,11
20240221,121100,567202100,35100,35100,35100,35100,0
20240221,121000,567202100,35100,34900,35100,34900,19
20240221,120900,566538400,34850,35050,35100,34850,7
20240221,120800,566293550,34900,34900,34900,34900,0
20240221,120700,566293550,34900,34900,34900,34900,33
20240221,120600,565141850,34850,34850,34850,34850,4
20240221,120500,565002450,34850,34850,34850,34850,176
20240221,120400,558868850,34850,34900,34900,34850,114
20240221,120300,554890300,34900,34900,34900,34900,2
20240221,120200,554820500,35100,35100,35100,35100,0
20240221,120100,554820500,35100,34950,35100,34950,2
20240221,120000,554750450,34900,34900,34900,34900,3
20240221,115900,554645750,34900,34900,34900,34900,8
20240221,115800,554366550,34900,34900,34900,34900,0
20240221,115700,554366550,34900,34900,34900,34900,2
20240221,115600,554296750,34900,34900,34900,34900,47
20240221,115500,552656450,34900,34900,34900,34900,52
20240221,115400,550841650,34850,34850,34850,34850,9
20240221,115300,550528000,34900,34900,34900,34800,187
20240221,115200,544019400,34850,34900,34900,34850,412
20240221,115100,529655350,35100,34900,35100,34900,15
20240221,115000,529131250,35100,35100,35100,35100,1
20240221,114900,529096150,34900,35100,35100,34900,326
20240221,114800,517679300,35100,35100,35150,35100,16
20240221,114700,517117650,35150,35150,35150,35150,9
20240221,114600,516801300,35150,35100,35150,35100,13
20240221,114500,516344800,35150,35100,35150,35100,20
20240221,114400,515642750,35100,35100,35100,35100,7
20240221,114300,515397050,35100,35100,35100,35100,0
20240221,114200,515397050,35100,34900,35100,34900,4
20240221,114100,515257250,35150,35150,35150,35150,0
20240221,114000,515257250,35150,35150,35150,35150,0
20240221,113900,515257250,35150,34850,35150,34850,3
20240221,113800,515152400,35200,35200,35200,35200,0
20240221,113700,515152400,35200,35050,35200,35050,174
20240221,113600,509038700,35050,34850,35050,34850,29
20240221,113500,508023050,34850,34850,34850,34850,8
20240221,113400,507744250,35050,35050,35050,35050,1
20240221,113300,507709200,34850,35050,35050,34850,4
20240221,113200,507569600,35050,35050,35050,35050,5
20240221,113100,507394350,34850,34850,34850,34850,100
20240221,113000,503909350,34850,34900,34900,34850,3
20240221,112900,503804750,35050,35050,35050,35050,0
20240221,112800,503804750,35050,35050,35050,35050,0
20240221,112700,503804750,35050,34900,35050,34900,644
20240221,112600,481322850,35050,35050,35050,35050,0
20240221,112500,481322850,35050,35050,35050,35050,0
20240221,112400,481322850,35050,34900,35050,34900,23
20240221,112300,480520000,35050,35050,35050,35050,5
20240221,112200,480344750,35050,35050,35050,35050,1
20240221,112100,480309700,34900,34900,34900,34900,21
20240221,112000,479576800,35050,35050,35050,35050,1
20240221,111900,479541750,34900,34900,34900,34900,120
20240221,111800,475353750,34900,34900,34950,34900,8
20240221,111700,475074500,35100,34900,35100,34900,43
20240221,111600,473573600,34900,35050,35050,34900,1143
20240221,111500,433572950,35100,35150,35150,35100,483
20240221,111400,416605600,35150,35150,35150,35150,0
20240221,111300,416605600,35150,35300,35300,35150,11
20240221,111200,416218500,35150,35150,35150,35150,3
20240221,111100,416113050,35150,35150,35150,35150,8
20240221,111000,415831850,35350,35350,35350,35350,0
20240221,110900,415831850,35350,35150,35350,35150,16
20240221,110800,415268900,35350,35350,35350,35350,20
20240221,110700,414561900,35400,35400,35400,35400,0
20240221,110600,414561900,35400,35150,35400,35150,5
20240221,110500,414385900,35400,35400,35400,35400,0
20240221,110400,414385900,35400,35400,35400,35400,1
20240221,110300,414350500,35150,35150,35150,35150,3
20240221,110200,414245050,35400,35400,35400,35400,0
20240221,110100,414245050,35400,35400,35400,35400,0
20240221,110000,414245050,35400,35250,35400,35050,26
20240221,105900,413330200,35050,35050,35050,35050,100
20240221,105800,409825200,35050,35050,35050,35050,0
20240221,105700,409825200,35050,35050,35050,35050,13
20240221,105600,409369550,35300,35300,35300,35300,3
20240221,105500,409263650,35300,35300,35300,35300,10
20240221,105400,408910650,35300,35100,35300,35050,6
20240221,105300,408699550,35300,35250,35300,35200,128
20240221,105200,404181800,35300,35050,35300,35050,9
20240221,105100,403866100,35050,35100,35100,35050,312
20240221,105000,392925800,35300,35100,35300,35100,48
20240221,104900,391232000,35100,35100,35100,35100,7
20240221,104800,390986300,35300,35150,35300,35100,4
20240221,104700,390845650,35300,35300,35300,35300,1
20240221,104600,390810350,35100,35100,35100,35100,6
20240221,104500,390599750,35100,35100,35300,35100,26
20240221,104400,389682950,35300,35300,35300,35300,50
20240221,104300,387917950,35300,35300,35300,35300,22
20240221,104200,387141350,35300,35100,35300,35100,277
20240221,104100,377418450,35300,35300,35300,35300,0
20240221,104000,377418450,35300,35300,35300,35300,0
20240221,103900,377418450,35300,35100,35300,35100,7
20240221,103800,377172550,35300,35300,35300,35300,1
20240221,103700,377137250,35050,35050,35050,35050,0
20240221,103600,377137250,35050,35050,35050,35050,4
20240221,103500,376997050,35350,35250,35350,35050,282
20240221,103400,367071450,35400,35400,35400,35400,0
20240221,103300,367071450,35400,35350,35400,35250,57
20240221,103200,365061950,35250,35350,35400,35250,205
20240221,103100,357820400,35300,35350,35350,35300,3
20240221,103000,357714450,35350,35300,35350,35300,7
20240221,102900,357467250,35250,35150,35250,35150,62
20240221,102800,355284050,35150,35150,35150,35150,7
20240221,102700,355038000,35100,35100,35100,35100,23
20240221,102600,354230700,35250,35100,35250,35100,2
20240221,102500,354160350,35250,35250,35250,35250,1
20240221,102400,354125100,35100,35100,35250,35100,7
20240221,102300,353879250,35250,35250,35250,35250,0
20240221,102200,353879250,35250,35250,35250,35250,1
20240221,102100,353844000,35050,35100,35100,35050,51
20240221,102000,352054450,35350,35350,35350,35350,1
20240221,101900,352019100,35100,35200,35350,35100,1001
20240221,101800,316845050,35200,35300,35300,35200,191
20240221,101700,310111800,35400,35400,35400,35400,0
20240221,101600,310111800,35400,35400,35400,35400,3
20240221,101500,310005600,35400,35400,35400,35400,0
20240221,101400,310005600,35400,35400,35400,35400,0
20240221,101300,310005600,35400,35400,35400,35400,118
20240221,101200,305828400,35400,35400,35400,35300,96
20240221,101100,302431300,35300,35250,35300,35250,174
20240221,101000,296294000,35300,35300,35300,35250,342
20240221,100900,284224950,35450,35350,35450,35350,154
20240221,100800,278780950,35400,35400,35400,35400,24
20240221,100700,277931350,35500,35500,35500,35500,1
20240221,100600,277895850,35400,35400,35400,35400,6
20240221,100500,277683450,35400,35400,35400,35400,50
20240221,100400,275913450,35400,35400,35400,35400,10
20240221,100300,275559450,35350,35400,35400,35350,118
20240221,100200,271382450,35500,35500,35500,35400,14
20240221,100100,270886450,35500,35450,35500,35450,3
20240221,100000,270780050,35400,35550,35550,35400,268
20240221,095900,261283200,35650,35650,35650,35650,0
20240221,095800,261283200,35650,35700,35700,35650,7
20240221,095700,261033450,35600,35600,35600,35600,4
20240221,095600,260891050,35700,35700,35700,35700,0
20240221,095500,260891050,35700,35700,35700,35700,19
20240221,095400,260212750,35700,35700,35700,35700,31
20240221,095300,259106050,35700,35450,35700,35450,71
20240221,095200,256588850,35450,35450,35450,35450,0
20240221,095100,256588850,35450,35750,35750,35450,36
20240221,095000,255306200,35700,35700,35700,35700,11
20240221,094900,254913500,35750,35750,35750,35700,5
20240221,094800,254734850,35750,35650,35750,35650,183
20240221,094700,248196400,35700,35700,35700,35700,0
20240221,094600,248196400,35700,35700,35700,35700,1
20240221,094500,248160700,35650,35650,35650,35650,20
20240221,094400,247447700,35700,35700,35700,35700,1
20240221,094300,247412000,35700,35700,35700,35700,1
20240221,094200,247376300,35500,35500,35500,35500,1
20240221,094100,247340800,35700,35700,35700,35700,0
20240221,094000,247340800,35700,35700,35700,35700,1
20240221,093900,247305100,35700,35700,35700,35700,100
20240221,093800,243735100,35700,35450,35700,35450,154
20240221,093700,238253400,35300,35300,35300,35300,77
20240221,093600,235535300,35300,35300,35300,35300,423
20240221,093500,220603400,35350,35350,35350,35350,0
20240221,093400,220603400,35350,35350,35350,35350,1
20240221,093300,220568050,35450,35400,35450,35400,114
20240221,093200,216527450,35450,35500,35500,35450,229
20240221,093100,208402950,35350,35500,35500,35350,808
20240221,093000,179793050,35500,35500,35500,35500,47
20240221,092900,178124550,35500,35750,35750,35500,40
20240221,092800,176695800,35750,35650,35750,35650,2
20240221,092700,176624400,35500,35500,35500,35500,1
20240221,092600,176588900,35550,35550,35550,35550,0
20240221,092500,176588900,35550,35550,35550,35550,34
20240221,092400,175380200,35550,35450,35550,35400,19
20240221,092300,174706800,35450,35500,35500,35450,11
20240221,092200,174316800,35550,35550,35550,35550,1
20240221,092100,174281250,35400,35600,35600,35400,628
20240221,092000,151984850,35650,35750,35750,35650,108
20240221,091900,148130250,35650,35650,35650,35650,323
20240221,091800,136615300,35650,35750,35800,35650,81
20240221,091700,133726050,35650,35800,35800,35650,547
20240221,091600,114206750,35800,35750,35800,35750,162
20240221,091500,108412850,35750,35750,35750,35750,1
20240221,091400,108377100,35700,35650,35700,35650,72
20240221,091300,105809000,35500,35700,35750,35500,318
20240221,091200,94466650,35700,35600,35750,35600,81
20240221,091100,91579450,35600,35400,35600,35400,63
20240221,091000,89339650,35450,35300,35450,35300,131
20240221,090900,84704500,35350,35150,35350,35100,35
20240221,090800,83475250,35300,35200,35400,35200,108
20240221,090700,79670650,35200,35150,35200,35000,198
20240221,090600,72738300,35000,34800,35000,34750,241
20240221,090500,64338550,34850,34850,34850,34750,103
20240221,090400,60753600,34850,35000,35000,34850,56
20240221,090300,58799150,35000,35000,35450,34900,246
20240221,090200,50187500,35000,35000,35550,35000,110
20240221,090100,46334650,35000,35100,35600,35000,276
20240221,090000,36635750,35200,35250,35250,35000,1042