stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,194700,5775459650,27950,27950,27950,27950,3529
20240215,194600,5775459650,27950,27950,27950,27950,0
20240215,194500,5775459650,27950,27950,27950,27950,0
20240215,194400,5775459650,27950,27950,27950,27950,0
20240215,194300,5775459650,27950,27950,27950,27950,0
20240215,194200,5775459650,27950,27950,27950,27950,0
20240215,194100,5775459650,27950,27950,27950,27950,0
20240215,194000,5775459650,27950,27950,27950,27950,0
20240215,193900,5775459650,27950,27950,27950,27950,0
20240215,193800,5775459650,27950,27950,27950,27950,0
20240215,193700,5775459650,27950,27950,27950,27950,0
20240215,193600,5775459650,27950,27950,27950,27950,0
20240215,193500,5775459650,27950,27950,27950,27950,0
20240215,193400,5775459650,27950,27950,27950,27950,0
20240215,193300,5775459650,27950,27950,27950,27950,0
20240215,193200,5775459650,27950,27950,27950,27950,0
20240215,193100,5775459650,27950,27950,27950,27950,0
20240215,193000,5775459650,27950,27950,27950,27950,0
20240215,192900,5775459650,27950,27950,27950,27950,0
20240215,192800,5775459650,27950,27950,27950,27950,0
20240215,192700,5775459650,27950,27950,27950,27950,0
20240215,192600,5775459650,27950,27950,27950,27950,0
20240215,192500,5775459650,27950,27950,27950,27950,0
20240215,192400,5775459650,27950,27950,27950,27950,0
20240215,192300,5775459650,27950,27950,27950,27950,0
20240215,192200,5775459650,27950,27950,27950,27950,0
20240215,192100,5775459650,27950,27950,27950,27950,0
20240215,192000,5775459650,27950,27950,27950,27950,0
20240215,191900,5775459650,27950,27950,27950,27950,0
20240215,191800,5775459650,27950,27950,27950,27950,0
20240215,191700,5775459650,27950,27950,27950,27950,3529
20240215,191600,5775459650,27950,27950,27950,27950,0
20240215,191500,5775459650,27950,27950,27950,27950,0
20240215,191400,5775459650,27950,27950,27950,27950,0
20240215,191300,5775459650,27950,27950,27950,27950,0
20240215,191200,5775459650,27950,27950,27950,27950,0
20240215,191100,5775459650,27950,27950,27950,27950,0
20240215,191000,5775459650,27950,27950,27950,27950,0
20240215,190900,5775459650,27950,27950,27950,27950,0
20240215,190800,5775459650,27950,27950,27950,27950,0
20240215,190700,5775459650,27950,27950,27950,27950,0
20240215,190600,5775459650,27950,27950,27950,27950,0
20240215,190500,5775459650,27950,27950,27950,27950,0
20240215,190400,5775459650,27950,27950,27950,27950,0
20240215,190300,5775459650,27950,27950,27950,27950,0
20240215,190200,5775459650,27950,27950,27950,27950,0
20240215,190100,5775459650,27950,27950,27950,27950,0
20240215,190000,5775459650,27950,27950,27950,27950,0
20240215,185900,5775459650,27950,27950,27950,27950,0
20240215,185800,5775459650,27950,27950,27950,27950,0
20240215,185700,5775459650,27950,27950,27950,27950,0
20240215,185600,5775459650,27950,27950,27950,27950,0
20240215,185500,5775459650,27950,27950,27950,27950,0
20240215,185400,5775459650,27950,27950,27950,27950,0
20240215,185300,5775459650,27950,27950,27950,27950,0
20240215,185200,5775459650,27950,27950,27950,27950,0
20240215,185100,5775459650,27950,27950,27950,27950,0
20240215,185000,5775459650,27950,27950,27950,27950,0
20240215,184900,5775459650,27950,27950,27950,27950,0
20240215,184800,5775459650,27950,27950,27950,27950,0
20240215,184700,5775459650,27950,27950,27950,27950,3529
20240215,184600,5775459650,27950,27950,27950,27950,0
20240215,184500,5775459650,27950,27950,27950,27950,0
20240215,184400,5775459650,27950,27950,27950,27950,0
20240215,184300,5775459650,27950,27950,27950,27950,0
20240215,184200,5775459650,27950,27950,27950,27950,0
20240215,184100,5775459650,27950,27950,27950,27950,0
20240215,184000,5775459650,27950,27950,27950,27950,0
20240215,183900,5775459650,27950,27950,27950,27950,0
20240215,183800,5775459650,27950,27950,27950,27950,0
20240215,183700,5775459650,27950,27950,27950,27950,0
20240215,183600,5775459650,27950,27950,27950,27950,0
20240215,183500,5775459650,27950,27950,27950,27950,0
20240215,183400,5775459650,27950,27950,27950,27950,0
20240215,183300,5775459650,27950,27950,27950,27950,0
20240215,183200,5775459650,27950,27950,27950,27950,0
20240215,183100,5775459650,27950,27950,27950,27950,0
20240215,183000,5775459650,27950,27950,27950,27950,0
20240215,182900,5775459650,27950,27950,27950,27950,0
20240215,182800,5775459650,27950,27950,27950,27950,0
20240215,182700,5775459650,27950,27950,27950,27950,0
20240215,182600,5775459650,27950,27950,27950,27950,0
20240215,182500,5775459650,27950,27950,27950,27950,0
20240215,182400,5775459650,27950,27950,27950,27950,0
20240215,182300,5775459650,27950,27950,27950,27950,0
20240215,182200,5775459650,27950,27950,27950,27950,0
20240215,182100,5775459650,27950,27950,27950,27950,0
20240215,182000,5775459650,27950,27950,27950,27950,0
20240215,181900,5775459650,27950,27950,27950,27950,0
20240215,181800,5775459650,27950,27950,27950,27950,0
20240215,181700,5775459650,27950,27950,27950,27950,3529
20240215,181600,5775459650,27950,27950,27950,27950,0
20240215,181500,5775459650,27950,27950,27950,27950,0
20240215,181400,5775459650,27950,27950,27950,27950,0
20240215,181300,5775459650,27950,27950,27950,27950,0
20240215,181200,5775459650,27950,27950,27950,27950,0
20240215,181100,5775459650,27950,27950,27950,27950,0
20240215,181000,5775459650,27950,27950,27950,27950,0
20240215,180900,5775459650,27950,27950,27950,27950,0
20240215,180800,5775459650,27950,27950,27950,27950,0
20240215,180700,5775459650,27950,27950,27950,27950,0
20240215,180600,5775459650,27950,27950,27950,27950,0
20240215,180500,5775459650,27950,27950,27950,27950,0
20240215,180400,5775459650,27950,27950,27950,27950,0
20240215,180300,5775459650,27950,27950,27950,27950,0
20240215,180200,5775459650,27950,27950,27950,27950,0
20240215,180100,5775459650,27950,27950,27950,27950,0
20240215,180000,5775459650,27950,27950,27950,27950,0
20240215,175900,5775459650,27950,27950,27950,27950,0
20240215,175800,5775459650,27950,27950,27950,27950,0
20240215,175700,5775459650,27950,27950,27950,27950,0
20240215,175600,5775459650,27950,27950,27950,27950,0
20240215,175500,5775459650,27950,27950,27950,27950,0
20240215,175400,5775459650,27950,27950,27950,27950,0
20240215,175300,5775459650,27950,27950,27950,27950,0
20240215,175200,5775459650,27950,27950,27950,27950,0
20240215,175100,5775459650,27950,27950,27950,27950,0
20240215,175000,5775459650,27950,27950,27950,27950,0
20240215,174900,5775459650,27950,27950,27950,27950,0
20240215,174800,5775459650,27950,27950,27950,27950,0
20240215,174700,5775459650,27950,27950,27950,27950,3529
20240215,174600,5775459650,27950,27950,27950,27950,0
20240215,174500,5775459650,27950,27950,27950,27950,0
20240215,174400,5775459650,27950,27950,27950,27950,0
20240215,174300,5775459650,27950,27950,27950,27950,0
20240215,174200,5775459650,27950,27950,27950,27950,0
20240215,174100,5775459650,27950,27950,27950,27950,0
20240215,174000,5775459650,27950,27950,27950,27950,0
20240215,173900,5775459650,27950,27950,27950,27950,0
20240215,173800,5775459650,27950,27950,27950,27950,0
20240215,173700,5775459650,27950,27950,27950,27950,0
20240215,173600,5775459650,27950,27950,27950,27950,0
20240215,173500,5775459650,27950,27950,27950,27950,0
20240215,173400,5775459650,27950,27950,27950,27950,0
20240215,173300,5775459650,27950,27950,27950,27950,0
20240215,173200,5775459650,27950,27950,27950,27950,0
20240215,173100,5775459650,27950,27950,27950,27950,0
20240215,173000,5775459650,27950,27950,27950,27950,0
20240215,172900,5775459650,27950,27950,27950,27950,0
20240215,172800,5775459650,27950,27950,27950,27950,0
20240215,172700,5775459650,27950,27950,27950,27950,0
20240215,172600,5775459650,27950,27950,27950,27950,0
20240215,172500,5775459650,27950,27950,27950,27950,0
20240215,172400,5775459650,27950,27950,27950,27950,0
20240215,172300,5775459650,27950,27950,27950,27950,0
20240215,172200,5775459650,27950,27950,27950,27950,0
20240215,172100,5775459650,27950,27950,27950,27950,0
20240215,172000,5775459650,27950,27950,27950,27950,0
20240215,171900,5775459650,27950,27950,27950,27950,0
20240215,171800,5775459650,27950,27950,27950,27950,0
20240215,171700,5775459650,27950,27950,27950,27950,3529
20240215,171600,5775459650,27950,27950,27950,27950,0
20240215,171500,5775459650,27950,27950,27950,27950,0
20240215,171400,5775459650,27950,27950,27950,27950,0
20240215,171300,5775459650,27950,27950,27950,27950,0
20240215,171200,5775459650,27950,27950,27950,27950,0
20240215,171100,5775459650,27950,27950,27950,27950,0
20240215,171000,5775459650,27950,27950,27950,27950,0
20240215,170900,5775459650,27950,27950,27950,27950,0
20240215,170800,5775459650,27950,27950,27950,27950,0
20240215,170700,5775459650,27950,27950,27950,27950,0
20240215,170600,5775459650,27950,27950,27950,27950,0
20240215,170500,5775459650,27950,27950,27950,27950,0
20240215,170400,5775459650,27950,27950,27950,27950,0
20240215,170300,5775459650,27950,27950,27950,27950,0
20240215,170200,5775459650,27950,27950,27950,27950,0
20240215,170100,5775459650,27950,27950,27950,27950,0
20240215,170000,5775459650,27950,27950,27950,27950,0
20240215,165900,5775459650,27950,27950,27950,27950,0
20240215,165800,5775459650,27950,27950,27950,27950,0
20240215,165700,5775459650,27950,27950,27950,27950,0
20240215,165600,5775459650,27950,27950,27950,27950,0
20240215,165500,5775459650,27950,27950,27950,27950,0
20240215,165400,5775459650,27950,27950,27950,27950,0
20240215,165300,5775459650,27950,27950,27950,27950,0
20240215,165200,5775459650,27950,27950,27950,27950,0
20240215,165100,5775459650,27950,27950,27950,27950,0
20240215,165000,5775459650,27950,27950,27950,27950,0
20240215,164900,5775459650,27950,27950,27950,27950,0
20240215,164800,5775459650,27950,27950,27950,27950,0
20240215,164700,5775459650,27950,27950,27950,27950,3529
20240215,164600,5775459650,27950,27950,27950,27950,0
20240215,164500,5775459650,27950,27950,27950,27950,0
20240215,164400,5775459650,27950,27950,27950,27950,0
20240215,164300,5775459650,27950,27950,27950,27950,0
20240215,164200,5775459650,27950,27950,27950,27950,0
20240215,164100,5775459650,27950,27950,27950,27950,0
20240215,164000,5775459650,27950,27950,27950,27950,0
20240215,163900,5775459650,27950,27950,27950,27950,0
20240215,163800,5775459650,27950,27950,27950,27950,0
20240215,163700,5775459650,27950,27950,27950,27950,0
20240215,163600,5775459650,27950,27950,27950,27950,0
20240215,163500,5775459650,27950,27950,27950,27950,0
20240215,163400,5775459650,27950,27950,27950,27950,0
20240215,163300,5775459650,27950,27950,27950,27950,0
20240215,163200,5775459650,27950,27950,27950,27950,0
20240215,163100,5775459650,27950,27950,27950,27950,0
20240215,163000,5775459650,27950,27950,27950,27950,0
20240215,162900,5775459650,27950,27950,27950,27950,0
20240215,162800,5775459650,27950,27950,27950,27950,0
20240215,162700,5775459650,27950,27950,27950,27950,0
20240215,162600,5775459650,27950,27950,27950,27950,0
20240215,162500,5775459650,27950,27950,27950,27950,0
20240215,162400,5775459650,27950,27950,27950,27950,0
20240215,162300,5775459650,27950,27950,27950,27950,0
20240215,162200,5775459650,27950,27950,27950,27950,0
20240215,162100,5775459650,27950,27950,27950,27950,0
20240215,162000,5775459650,27950,27950,27950,27950,0
20240215,161900,5775459650,27950,27950,27950,27950,0
20240215,161800,5775459650,27950,27950,27950,27950,0
20240215,161700,5775459650,27950,27950,27950,27950,3529
20240215,161600,5775459650,27950,27950,27950,27950,0
20240215,161500,5775459650,27950,27950,27950,27950,0
20240215,161400,5775459650,27950,27950,27950,27950,0
20240215,161300,5775459650,27950,27950,27950,27950,0
20240215,161200,5775459650,27950,27950,27950,27950,0
20240215,161100,5775459650,27950,27950,27950,27950,0
20240215,161000,5775459650,27950,27950,27950,27950,0
20240215,160900,5775459650,27950,27950,27950,27950,0
20240215,160800,5775459650,27950,27950,27950,27950,0
20240215,160700,5775459650,27950,27950,27950,27950,0
20240215,160600,5775459650,27950,27950,27950,27950,0
20240215,160500,5775459650,27950,27950,27950,27950,0
20240215,160400,5775459650,27950,27950,27950,27950,0
20240215,160300,5775459650,27950,27950,27950,27950,0
20240215,160200,5775459650,27950,27950,27950,27950,0
20240215,160100,5775459650,27950,27950,27950,27950,0
20240215,160000,5775459650,27950,27950,27950,27950,0
20240215,155900,5775459650,27950,27950,27950,27950,0
20240215,155800,5775459650,27950,27950,27950,27950,0
20240215,155700,5775459650,27950,27950,27950,27950,0
20240215,155600,5775459650,27950,27950,27950,27950,0
20240215,155500,5775459650,27950,27950,27950,27950,0
20240215,155400,5775459650,27950,27950,27950,27950,0
20240215,155300,5775459650,27950,27950,27950,27950,0
20240215,155200,5775459650,27950,27950,27950,27950,0
20240215,155100,5775459650,27950,27950,27950,27950,0
20240215,155000,5775459650,27950,27950,27950,27950,0
20240215,154900,5775459650,27950,27950,27950,27950,0
20240215,154800,5775459650,27950,27950,27950,27950,0
20240215,154700,5775459650,27950,27950,27950,27950,3529
20240215,154600,5775459650,27950,27950,27950,27950,0
20240215,154500,5775459650,27950,27950,27950,27950,0
20240215,154400,5775459650,27950,27950,27950,27950,0
20240215,154300,5775459650,27950,27950,27950,27950,0
20240215,154200,5775459650,27950,27950,27950,27950,0
20240215,154100,5775459650,27950,27950,27950,27950,0
20240215,154000,5775459650,27950,27950,27950,27950,0
20240215,153900,5775459650,27950,27950,27950,27950,0
20240215,153800,5775459650,27950,27950,27950,27950,0
20240215,153700,5775459650,27950,27950,27950,27950,0
20240215,153600,5775459650,27950,27950,27950,27950,0
20240215,153500,5775459650,27950,27950,27950,27950,0
20240215,153400,5775459650,27950,27950,27950,27950,0
20240215,153300,5775459650,27950,27950,27950,27950,0
20240215,153200,5775459650,27950,27950,27950,27950,0
20240215,153100,5775459650,27950,27950,27950,27950,0
20240215,153000,5775459650,27950,27950,27950,27950,3529
20240215,152900,5676824100,28000,28000,28000,28000,0
20240215,152800,5676824100,28000,28000,28000,28000,0
20240215,152700,5676824100,28000,28000,28000,28000,0
20240215,152600,5676824100,28000,28000,28000,28000,0
20240215,152500,5676824100,28000,28000,28000,28000,0
20240215,152400,5676824100,28000,28000,28000,28000,0
20240215,152300,5676824100,28000,28000,28000,28000,0
20240215,152200,5676824100,28000,28000,28000,28000,0
20240215,152100,5676824100,28000,28000,28000,28000,0
20240215,152000,5676824100,28000,28000,28000,28000,0
20240215,151900,5676824100,28000,27950,28000,27950,176
20240215,151800,5671903700,27950,27950,27950,27900,395
20240215,151700,5660864900,27900,27950,27950,27900,375
20240215,151600,5650394050,27950,27900,27950,27900,290
20240215,151500,5642292400,27900,27950,27950,27900,170
20240215,151400,5637544550,27900,27900,27950,27900,282
20240215,151300,5629667200,27950,27950,28000,27900,487
20240215,151200,5616057050,27950,27950,28000,27900,233
20240215,151100,5609543750,27950,27950,28000,27900,646
20240215,151000,5591490200,27950,28000,28000,27950,1299
20240215,150900,5555180850,27950,27950,28000,27950,111
20240215,150800,5552078350,27900,27900,28000,27900,3133
20240215,150700,5464491550,27950,27950,27950,27900,250
20240215,150600,5457510400,27900,27900,27950,27900,165
20240215,150500,5452903400,27950,27950,27950,27900,146
20240215,150400,5448826150,27900,27900,27950,27900,118
20240215,150300,5445531900,27900,27900,27950,27900,132
20240215,150200,5441845550,27950,27950,27950,27900,408
20240215,150100,5430442200,27950,27900,27950,27900,356
20240215,150000,5420493550,27950,27950,27950,27900,789
20240215,145900,5398441300,27950,27900,27950,27900,221
20240215,145800,5392266600,27950,27900,27950,27900,562
20240215,145700,5376567350,27950,27950,27950,27900,53
20240215,145600,5375086350,27900,27900,27950,27900,173
20240215,145500,5370254200,27900,27900,27950,27900,204
20240215,145400,5364560450,27900,27900,27950,27900,10
20240215,145300,5364281200,27900,27900,27950,27900,42
20240215,145200,5363109350,27900,27950,27950,27900,29
20240215,145100,5362300050,27900,27900,27950,27900,61
20240215,145000,5360596950,27900,27950,27950,27900,350
20240215,144900,5350831300,27950,27950,27950,27900,160
20240215,144800,5346367200,27900,27900,27900,27900,232
20240215,144700,5339894400,27950,27900,28000,27900,367
20240215,144600,5329637600,27950,27900,27950,27900,157
20240215,144500,5325249650,27900,27900,27950,27900,28
20240215,144400,5324468050,27900,27950,27950,27900,139
20240215,144300,5320587150,27950,27950,27950,27950,110
20240215,144200,5317512650,27950,28000,28000,27950,600
20240215,144100,5300738450,27950,27950,28000,27950,11
20240215,144000,5300430900,27950,27950,28000,27950,227
20240215,143900,5294086150,27950,28000,28000,27950,221
20240215,143800,5287906800,28000,28000,28000,27950,359
20240215,143700,5277872600,27950,27950,27950,27950,25
20240215,143600,5277173850,28000,28000,28000,27950,1212
20240215,143500,5243280800,27950,28000,28000,27950,207
20240215,143400,5237485450,27950,27950,28000,27950,36
20240215,143300,5236479200,27950,27950,28000,27950,30
20240215,143200,5235640650,27950,27950,28000,27950,31
20240215,143100,5234774150,27950,27950,28000,27950,62
20240215,143000,5233039200,27950,27950,28000,27950,112
20240215,142900,5229908650,27950,27950,28000,27950,1310
20240215,142800,5193293750,27900,27900,27950,27900,118
20240215,142700,5189998600,27900,27900,27950,27900,58
20240215,142600,5188380150,27900,27950,27950,27900,103
20240215,142500,5185504600,27950,27900,27950,27900,91
20240215,142400,5182964850,27900,27900,27900,27900,79
20240215,142300,5180760750,27900,27950,27950,27900,126
20240215,142200,5177242900,27950,27900,27950,27900,353
20240215,142100,5167383450,27900,27950,27950,27900,135
20240215,142000,5163614400,27900,27950,27950,27900,154
20240215,141900,5159310200,27900,27950,27950,27900,10
20240215,141800,5159031150,27900,27900,27950,27900,109
20240215,141700,5155990000,27900,27950,27950,27900,46
20240215,141600,5154704800,27900,27900,27950,27900,60
20240215,141500,5153030700,27900,27950,27950,27900,61
20240215,141400,5151328200,27900,27900,27950,27900,85
20240215,141300,5148956300,27950,27900,27950,27900,1063
20240215,141200,5119248500,27900,27900,27950,27900,105
20240215,141100,5116318700,27900,27950,27950,27900,44
20240215,141000,5115090600,27950,27950,27950,27900,1152
20240215,140900,5082895250,27950,27950,28000,27950,93
20240215,140800,5080295850,28000,27950,28000,27950,23
20240215,140700,5079652950,27950,27950,28000,27950,1364
20240215,140600,5041529050,27950,27950,27950,27950,74
20240215,140500,5039460750,27950,28000,28000,27950,29
20240215,140400,5038649850,27950,28000,28000,27950,7
20240215,140300,5038454150,27950,27900,27950,27900,302
20240215,140200,5030014450,27900,28000,28000,27900,230
20240215,140100,5023586800,27950,27950,27950,27900,1001
20240215,140000,4995609350,27900,27900,27950,27900,65
20240215,135900,4993793600,27950,27950,27950,27900,379
20240215,135800,4983201700,27950,27950,27950,27900,131
20240215,135700,4979542900,27900,27950,27950,27900,61
20240215,135600,4977840750,27950,27950,27950,27900,244
20240215,135500,4971021900,27950,27950,28000,27950,2067
20240215,135400,4913249200,27950,28000,28000,27950,235
20240215,135300,4906669300,28000,28000,28000,27950,12
20240215,135200,4906333500,27950,27950,28000,27950,62
20240215,135100,4904600550,27950,28000,28000,27950,460
20240215,135000,4891723300,28000,27950,28000,27950,60
20240215,134900,4890045650,27950,27950,28000,27950,108
20240215,134800,4887024550,27950,27950,28000,27950,53
20240215,134700,4885543100,27950,27950,28000,27950,559
20240215,134600,4869918950,27950,28000,28000,27950,14
20240215,134500,4869527200,28000,28000,28000,27950,84
20240215,134400,4867175800,28000,27950,28000,27950,58
20240215,134300,4865554400,28000,27950,28000,27950,41
20240215,134200,4864406450,27950,27950,28000,27950,52
20240215,134100,4862951450,28000,27950,28000,27950,511
20240215,134000,4848646300,27950,27950,28000,27950,70
20240215,133900,4846688000,27950,27950,28000,27950,254
20240215,133800,4839584050,28000,28000,28000,28000,72
20240215,133700,4837568050,27950,27950,27950,27950,8
20240215,133600,4837344450,27950,27950,28000,27950,80
20240215,133500,4835106350,28000,28000,28000,27950,145
20240215,133400,4831052700,28000,28000,28000,27950,1028
20240215,133300,4802305800,28000,28050,28050,28000,26
20240215,133200,4801577750,28000,28000,28000,28000,11
20240215,133100,4801269750,28000,28050,28050,28000,75
20240215,133000,4799167150,28000,28000,28000,28000,16
20240215,132900,4798719150,28000,28000,28050,28000,1480
20240215,132800,4757276500,27950,27950,27950,27900,2366
20240215,132700,4691148350,27900,27950,27950,27900,5
20240215,132600,4691008800,27900,27950,27950,27900,44
20240215,132500,4689780300,27950,27900,27950,27900,703
20240215,132400,4670164650,27900,27850,27900,27850,152
20240215,132300,4665926600,27900,27850,27900,27850,140
20240215,132200,4662027550,27850,27900,27900,27850,324
20240215,132100,4653004100,27850,27850,27900,27850,462
20240215,132000,4640116600,27850,27850,27900,27850,48
20240215,131900,4638779600,27850,27900,27900,27850,78
20240215,131800,4636603500,27850,27900,27900,27850,96
20240215,131700,4633927250,27900,27900,27900,27850,231
20240215,131600,4627484600,27850,27850,27900,27850,365
20240215,131500,4617303200,27850,27850,27900,27850,345
20240215,131400,4607680650,27850,27850,27900,27850,169
20240215,131300,4602968950,27900,27900,27900,27850,128
20240215,131200,4599400550,27900,27900,27900,27850,199
20240215,131100,4593849900,27900,27900,27900,27850,18
20240215,131000,4593348000,27900,27850,27900,27850,153
20240215,130900,4589086000,27850,27900,27900,27850,157
20240215,130800,4584705950,27900,27850,27900,27850,141
20240215,130700,4580774850,27850,27900,27900,27850,133
20240215,130600,4577067150,27850,27900,27900,27850,301
20240215,130500,4568672050,27950,27900,27950,27900,862
20240215,130400,4544622050,27900,27950,27950,27900,344
20240215,130300,4535022400,27900,27900,27900,27900,63
20240215,130200,4533264700,27900,27900,27950,27900,67
20240215,130100,4531395000,27950,27950,27950,27900,64
20240215,130000,4529607550,27950,27900,27950,27900,54
20240215,125900,4528100600,27900,27900,27900,27900,164
20240215,125800,4523525000,27950,27950,27950,27900,16
20240215,125700,4523078500,27950,27900,27950,27900,128
20240215,125600,4519506700,27950,27900,27950,27900,165
20240215,125500,4514901250,27900,27900,27950,27900,87
20240215,125400,4512472400,27900,27950,27950,27900,157
20240215,125300,4508092000,27900,27950,27950,27900,53
20240215,125200,4506613250,27900,27900,27900,27900,113
20240215,125100,4503460550,27900,27950,27950,27900,166
20240215,125000,4498828550,27900,27950,27950,27900,6
20240215,124900,4498661100,27900,27900,27950,27900,471
20240215,124800,4485518400,27900,27900,27900,27900,57
20240215,124700,4483928100,27950,27900,27950,27900,27
20240215,124600,4483174500,27900,27900,27900,27900,86
20240215,124500,4480775100,27950,27900,27950,27900,53
20240215,124400,4479296350,27950,27900,27950,27900,82
20240215,124300,4477008050,27950,27950,27950,27900,103
20240215,124200,4474129450,27950,27950,27950,27900,545
20240215,124100,4458898850,27900,27950,27950,27900,758
20240215,124000,4437745050,27950,27950,27950,27900,25
20240215,123900,4437047200,27900,27950,27950,27900,366
20240215,123800,4426819450,27950,27950,28000,27950,714
20240215,123700,4406862650,28000,28000,28000,28000,59
20240215,123600,4405210650,28000,27950,28000,27950,42
20240215,123500,4404036650,28000,28000,28000,28000,2
20240215,123400,4403980650,28000,28000,28000,27950,79
20240215,123300,4401768850,27950,27950,28000,27950,58
20240215,123200,4400146800,28000,27950,28000,27950,49
20240215,123100,4398775150,28000,27950,28000,27950,130
20240215,123000,4395136050,27950,28000,28000,27950,14
20240215,122900,4394744250,28000,27950,28000,27950,125
20240215,122800,4391245450,27950,28000,28000,27950,24
20240215,122700,4390574550,28000,28000,28000,28000,1119
20240215,122600,4359242550,27950,27950,28000,27950,34
20240215,122500,4358291650,28000,27950,28000,27950,236
20240215,122400,4351695200,28000,27950,28000,27950,328
20240215,122300,4342513250,28000,28000,28000,27950,411
20240215,122200,4331006300,28000,28000,28000,28000,6
20240215,122100,4330838300,28000,27950,28000,27950,26
20240215,122000,4330111450,28000,28000,28000,27950,73
20240215,121900,4328068350,27950,27950,28000,27950,352
20240215,121800,4318228800,27950,27950,28000,27950,36
20240215,121700,4317222550,27950,28000,28000,27950,36
20240215,121600,4316214800,28000,28000,28000,28000,41
20240215,121500,4315066800,27950,27950,27950,27950,80
20240215,121400,4312830800,27950,27950,27950,27900,88
20240215,121300,4310372100,27900,27950,27950,27900,10
20240215,121200,4310092850,27900,27900,27950,27900,1233
20240215,121100,4275665700,27900,27900,27900,27850,138
20240215,121000,4271819200,27900,27850,27900,27850,44
20240215,120900,4270593550,27900,27850,27900,27850,96
20240215,120800,4267917050,27850,27850,27850,27800,1195
20240215,120700,4234636500,27850,27850,27850,27850,1017
20240215,120600,4206313050,27850,27900,27900,27800,1051
20240215,120500,4177044100,27850,27850,27850,27850,1040
20240215,120400,4148080100,27850,27850,27850,27850,1084
20240215,120300,4117890700,27850,27900,27900,27850,36
20240215,120200,4116887350,27850,27900,27900,27850,43
20240215,120100,4115688650,27850,27850,27850,27850,4
20240215,120000,4115577250,27900,27900,27900,27900,47
20240215,115900,4114265950,27900,27850,27900,27850,562
20240215,115800,4098608700,27850,27850,27900,27850,1532
20240215,115700,4055942300,27850,27800,27850,27800,367
20240215,115600,4045737150,27800,27850,27850,27800,1418
20240215,115500,4006315950,27850,27850,27900,27800,7132
20240215,115400,3807939000,27900,27900,27900,27850,48
20240215,115300,3806601100,27900,27900,27900,27850,665
20240215,115200,3788047800,27900,27900,27900,27900,2
20240215,115100,3787992000,27850,27900,27900,27850,7718
20240215,115000,3573039300,27900,27900,27950,27850,2419
20240215,114900,3505534300,27900,27950,27950,27900,25
20240215,114800,3504836500,27900,27950,27950,27850,1031
20240215,114700,3476067050,27900,27900,27900,27900,728
20240215,114600,3455755850,27900,27900,27900,27850,299
20240215,114500,3447413950,27900,27850,27900,27850,223
20240215,114400,3441195850,27900,27900,27900,27850,89
20240215,114300,3438714650,27900,27900,27900,27900,728
20240215,114200,3418403450,27900,27850,27900,27850,538
20240215,114100,3403395000,27900,27900,27900,27850,184
20240215,114000,3398262100,27900,27900,27900,27850,817
20240215,113900,3375469750,27900,27900,27950,27900,1749
20240215,113800,3326670600,27850,27900,27950,27850,377
20240215,113700,3316153150,27900,27900,27900,27900,369
20240215,113600,3305858050,27850,27900,27900,27850,201
20240215,113500,3300254050,27900,27900,27950,27850,1906
20240215,113400,3247076800,27900,27900,27900,27850,632
20240215,113300,3229446100,27900,27900,27950,27900,505
20240215,113200,3215356550,27900,27900,27900,27850,254
20240215,113100,3208271950,27900,27900,27950,27900,729
20240215,113000,3187927550,27950,27950,27950,27850,428
20240215,112900,3175984200,27950,27950,27950,27900,1038
20240215,112800,3147023250,27900,27900,27900,27900,1267
20240215,112700,3111673950,27900,28000,28000,27900,9318
20240215,112600,2851435550,28000,28000,28000,27950,78
20240215,112500,2849251600,28000,28000,28050,28000,523
20240215,112400,2834607550,28050,28050,28050,28000,17
20240215,112300,2834130950,28000,28050,28050,28000,1099
20240215,112200,2803358600,28050,28050,28050,28000,94
20240215,112100,2800722100,28000,28000,28000,28000,23
20240215,112000,2800078100,28000,28050,28050,28000,35
20240215,111900,2799097400,28000,28050,28050,28000,411
20240215,111800,2787586500,28050,28000,28050,28000,110
20240215,111700,2784503950,28000,28000,28000,28000,50
20240215,111600,2783103950,28000,28050,28050,28000,306
20240215,111500,2774521400,28050,28000,28050,28000,70
20240215,111400,2772558800,28000,28000,28000,28000,28
20240215,111300,2771774800,28000,28000,28000,28000,145
20240215,111200,2767714800,27950,28000,28000,27950,36
20240215,111100,2766708050,28000,28000,28000,27950,159
20240215,111000,2762258100,28000,27950,28000,27950,203
20240215,110900,2756575700,27950,28000,28000,27950,564
20240215,110800,2740811100,28000,28000,28000,28000,17
20240215,110700,2740335100,28000,28000,28000,28000,555
20240215,110600,2724795100,28000,28050,28050,28000,44
20240215,110500,2723561800,28000,28050,28050,28000,90
20240215,110400,2721041500,28000,28000,28050,28000,212
20240215,110300,2715104650,28000,28000,28000,28000,198
20240215,110200,2709560650,28050,28000,28050,28000,241
20240215,110100,2702801450,28000,28000,28050,28000,123
20240215,110000,2699356800,28050,28000,28050,28000,405
20240215,105900,2688016750,28000,28000,28000,27950,366
20240215,105800,2677769650,28000,28000,28000,27950,392
20240215,105700,2666797000,28000,28000,28000,27950,57
20240215,105600,2665202550,27950,28000,28000,27950,524
20240215,105500,2650540700,28000,28000,28000,27950,79
20240215,105400,2648330200,28000,28000,28000,27950,153
20240215,105300,2644051500,28000,27950,28000,27950,187
20240215,105200,2638817200,28000,28050,28050,28000,5796
20240215,105100,2476528400,28000,28050,28050,28000,89
20240215,105000,2474035650,28050,28050,28050,28000,265
20240215,104900,2466605050,28050,28000,28050,28000,99
20240215,104800,2463831400,28000,28050,28050,28000,157
20240215,104700,2459434850,28050,28000,28050,28000,124
20240215,104600,2455956900,28000,28050,28050,28000,174
20240215,104500,2451083900,28050,28050,28050,28000,268
20240215,104400,2443566700,28050,28050,28050,28000,404
20240215,104300,2432235400,28050,28050,28100,28050,831
20240215,104200,2408925800,28050,28100,28100,28000,545
20240215,104100,2393645950,28050,28050,28100,28050,485
20240215,104000,2380041650,28050,28050,28050,28050,1289
20240215,103900,2343885200,28100,28100,28100,28050,453
20240215,103800,2331163000,28100,28100,28100,28100,1105
20240215,103700,2300112500,28100,28100,28100,28050,28
20240215,103600,2299326750,28050,28100,28150,28050,267
20240215,103500,2291824900,28100,28150,28150,28100,6
20240215,103400,2291656250,28150,28100,28150,28100,748
20240215,103300,2270628200,28100,28100,28150,28100,234
20240215,103200,2264052550,28100,28150,28150,28100,602
20240215,103100,2247134100,28150,28150,28150,28150,205
20240215,103000,2241363350,28150,28150,28150,28100,115
20240215,102900,2238127300,28150,28100,28150,28100,75
20240215,102800,2236019750,28150,28150,28150,28100,63
20240215,102700,2234249050,28150,28150,28150,28050,599
20240215,102600,2217407200,28100,28050,28100,28050,1592
20240215,102500,2172674500,28050,28000,28100,28000,572
20240215,102400,2156631300,28050,28050,28050,28000,18
20240215,102300,2156126700,28050,28000,28050,28000,302
20240215,102200,2147661600,28050,28050,28050,28050,158
20240215,102100,2143229700,28050,28050,28100,28000,523
20240215,102000,2128560350,28050,28050,28050,28050,1044
20240215,101900,2099276150,28100,28050,28100,28050,313
20240215,101800,2090495750,28050,28050,28050,28000,250
20240215,101700,2083484150,28050,28050,28050,28000,654
20240215,101600,2065144450,28050,28050,28050,28000,485
20240215,101500,2051541450,28050,28050,28100,28050,1144
20240215,101400,2019452150,28100,28100,28100,28050,134
20240215,101300,2015689650,28100,28100,28150,28050,1109
20240215,101200,1984526900,28100,28150,28150,28100,1008
20240215,101100,1956164300,28150,28200,28200,28150,55
20240215,101000,1954613500,28200,28200,28200,28150,114
20240215,100900,1951402350,28200,28250,28250,28150,2707
20240215,100800,1875088800,28250,28200,28250,28200,24
20240215,100700,1874411450,28250,28250,28300,28250,1150
20240215,100600,1841923900,28200,28250,28250,28200,1654
20240215,100500,1795280550,28200,28200,28200,28200,0
20240215,100400,1795280550,28200,28250,28250,28200,74
20240215,100300,1793190650,28250,28250,28250,28200,385
20240215,100200,1782331050,28200,28250,28250,28200,1304
20240215,100100,1745494800,28300,28300,28300,28250,143
20240215,100000,1741448400,28300,28250,28350,28250,2317
20240215,095900,1675877450,28300,28250,28300,28250,76
20240215,095800,1673730350,28300,28300,28300,28300,40
20240215,095700,1672598350,28300,28300,28300,28250,752
20240215,095600,1651338600,28300,28300,28300,28250,354
20240215,095500,1641321400,28250,28250,28250,28200,2246
20240215,095400,1577883300,28200,28200,28250,28200,246
20240215,095300,1570945800,28250,28200,28250,28200,1511
20240215,095200,1528335550,28250,28200,28250,28200,145
20240215,095100,1524246450,28200,28250,28250,28200,930
20240215,095000,1498020150,28200,28250,28250,28200,864
20240215,094900,1473623150,28250,28300,28350,28250,2205
20240215,094800,1411274650,28350,28300,28350,28300,282
20240215,094700,1403283650,28300,28350,28350,28300,24
20240215,094600,1402603450,28350,28400,28400,28350,443
20240215,094500,1390043100,28400,28350,28400,28350,81
20240215,094400,1387746050,28350,28400,28400,28350,187
20240215,094300,1382444500,28400,28400,28400,28350,386
20240215,094200,1371500400,28400,28350,28400,28350,381
20240215,094100,1360699000,28350,28300,28350,28300,13
20240215,094000,1360331050,28300,28400,28400,28300,174
20240215,093900,1355405800,28350,28350,28350,28350,316
20240215,093800,1346447200,28350,28350,28350,28300,484
20240215,093700,1332732900,28350,28350,28350,28300,445
20240215,093600,1320123050,28300,28350,28350,28300,34
20240215,093500,1319160250,28350,28350,28350,28350,458
20240215,093400,1306175950,28350,28400,28400,28350,287
20240215,093300,1298039400,28350,28300,28350,28300,959
20240215,093200,1270872850,28350,28350,28350,28300,322
20240215,093100,1261749150,28400,28350,28400,28350,217
20240215,093000,1255590600,28400,28400,28450,28400,446
20240215,092900,1242921750,28400,28350,28400,28350,38
20240215,092800,1241843750,28350,28350,28450,28350,139
20240215,092700,1237899300,28350,28300,28350,28300,966
20240215,092600,1210540350,28300,28250,28300,28200,892
20240215,092500,1185337900,28200,28350,28350,28200,1901
20240215,092400,1131570350,28350,28350,28350,28300,412
20240215,092300,1119898650,28350,28500,28500,28300,4540
20240215,092200,990856350,28500,28500,28500,28450,727
20240215,092100,970153450,28500,28500,28500,28450,597
20240215,092000,953139850,28500,28500,28500,28500,487
20240215,091900,939260350,28500,28500,28550,28500,1280
20240215,091800,902780250,28550,28550,28600,28500,1138
20240215,091700,870287800,28550,28550,28550,28550,475
20240215,091600,856726550,28500,28600,28650,28500,1140
20240215,091500,824191300,28650,28700,28700,28600,2189
20240215,091400,761444700,28650,28650,28700,28600,2678
20240215,091300,684654000,28650,28650,28650,28600,265
20240215,091200,677061800,28700,28600,28700,28600,2826
20240215,091100,596001400,28650,28650,28700,28650,300
20240215,091000,587401700,28650,28600,28650,28550,1665
20240215,090900,539767100,28600,28650,28650,28550,821
20240215,090800,516290200,28650,28700,28700,28650,1304
20240215,090700,478892550,28700,28700,28700,28650,1163
20240215,090600,445515400,28650,28650,28750,28650,1409
20240215,090500,405083800,28700,28650,28700,28650,765
20240215,090400,383161700,28700,28650,28700,28550,2423
20240215,090300,313873550,28700,28700,28750,28650,2749
20240215,090200,235087200,28700,28650,28800,28650,2090
20240215,090100,175122500,28650,28650,28700,28650,2786
20240215,090000,95291700,28650,28750,28750,28600,3321