stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,194800,11295439950,27300,27300,27300,27300,4698
20240216,194700,11295439950,27300,27300,27300,27300,0
20240216,194600,11295439950,27300,27300,27300,27300,0
20240216,194500,11295439950,27300,27300,27300,27300,0
20240216,194400,11295439950,27300,27300,27300,27300,0
20240216,194300,11295439950,27300,27300,27300,27300,0
20240216,194200,11295439950,27300,27300,27300,27300,0
20240216,194100,11295439950,27300,27300,27300,27300,0
20240216,194000,11295439950,27300,27300,27300,27300,0
20240216,193900,11295439950,27300,27300,27300,27300,0
20240216,193800,11295439950,27300,27300,27300,27300,0
20240216,193700,11295439950,27300,27300,27300,27300,0
20240216,193600,11295439950,27300,27300,27300,27300,0
20240216,193500,11295439950,27300,27300,27300,27300,0
20240216,193400,11295439950,27300,27300,27300,27300,0
20240216,193300,11295439950,27300,27300,27300,27300,0
20240216,193200,11295439950,27300,27300,27300,27300,0
20240216,193100,11295439950,27300,27300,27300,27300,0
20240216,193000,11295439950,27300,27300,27300,27300,0
20240216,192900,11295439950,27300,27300,27300,27300,0
20240216,192800,11295439950,27300,27300,27300,27300,0
20240216,192700,11295439950,27300,27300,27300,27300,0
20240216,192600,11295439950,27300,27300,27300,27300,0
20240216,192500,11295439950,27300,27300,27300,27300,0
20240216,192400,11295439950,27300,27300,27300,27300,0
20240216,192300,11295439950,27300,27300,27300,27300,0
20240216,192200,11295439950,27300,27300,27300,27300,0
20240216,192100,11295439950,27300,27300,27300,27300,0
20240216,192000,11295439950,27300,27300,27300,27300,0
20240216,191900,11295439950,27300,27300,27300,27300,0
20240216,191800,11295439950,27300,27300,27300,27300,4698
20240216,191700,11295439950,27300,27300,27300,27300,0
20240216,191600,11295439950,27300,27300,27300,27300,0
20240216,191500,11295439950,27300,27300,27300,27300,0
20240216,191400,11295439950,27300,27300,27300,27300,0
20240216,191300,11295439950,27300,27300,27300,27300,0
20240216,191200,11295439950,27300,27300,27300,27300,0
20240216,191100,11295439950,27300,27300,27300,27300,0
20240216,191000,11295439950,27300,27300,27300,27300,0
20240216,190900,11295439950,27300,27300,27300,27300,0
20240216,190800,11295439950,27300,27300,27300,27300,0
20240216,190700,11295439950,27300,27300,27300,27300,0
20240216,190600,11295439950,27300,27300,27300,27300,0
20240216,190500,11295439950,27300,27300,27300,27300,0
20240216,190400,11295439950,27300,27300,27300,27300,0
20240216,190300,11295439950,27300,27300,27300,27300,0
20240216,190200,11295439950,27300,27300,27300,27300,0
20240216,190100,11295439950,27300,27300,27300,27300,0
20240216,190000,11295439950,27300,27300,27300,27300,0
20240216,185900,11295439950,27300,27300,27300,27300,0
20240216,185800,11295439950,27300,27300,27300,27300,0
20240216,185700,11295439950,27300,27300,27300,27300,0
20240216,185600,11295439950,27300,27300,27300,27300,0
20240216,185500,11295439950,27300,27300,27300,27300,0
20240216,185400,11295439950,27300,27300,27300,27300,0
20240216,185300,11295439950,27300,27300,27300,27300,0
20240216,185200,11295439950,27300,27300,27300,27300,0
20240216,185100,11295439950,27300,27300,27300,27300,0
20240216,185000,11295439950,27300,27300,27300,27300,0
20240216,184900,11295439950,27300,27300,27300,27300,0
20240216,184800,11295439950,27300,27300,27300,27300,4698
20240216,184700,11295439950,27300,27300,27300,27300,0
20240216,184600,11295439950,27300,27300,27300,27300,0
20240216,184500,11295439950,27300,27300,27300,27300,0
20240216,184400,11295439950,27300,27300,27300,27300,0
20240216,184300,11295439950,27300,27300,27300,27300,0
20240216,184200,11295439950,27300,27300,27300,27300,0
20240216,184100,11295439950,27300,27300,27300,27300,0
20240216,184000,11295439950,27300,27300,27300,27300,0
20240216,183900,11295439950,27300,27300,27300,27300,0
20240216,183800,11295439950,27300,27300,27300,27300,0
20240216,183700,11295439950,27300,27300,27300,27300,0
20240216,183600,11295439950,27300,27300,27300,27300,0
20240216,183500,11295439950,27300,27300,27300,27300,0
20240216,183400,11295439950,27300,27300,27300,27300,0
20240216,183300,11295439950,27300,27300,27300,27300,0
20240216,183200,11295439950,27300,27300,27300,27300,0
20240216,183100,11295439950,27300,27300,27300,27300,0
20240216,183000,11295439950,27300,27300,27300,27300,0
20240216,182900,11295439950,27300,27300,27300,27300,0
20240216,182800,11295439950,27300,27300,27300,27300,0
20240216,182700,11295439950,27300,27300,27300,27300,0
20240216,182600,11295439950,27300,27300,27300,27300,0
20240216,182500,11295439950,27300,27300,27300,27300,0
20240216,182400,11295439950,27300,27300,27300,27300,0
20240216,182300,11295439950,27300,27300,27300,27300,0
20240216,182200,11295439950,27300,27300,27300,27300,0
20240216,182100,11295439950,27300,27300,27300,27300,0
20240216,182000,11295439950,27300,27300,27300,27300,0
20240216,181900,11295439950,27300,27300,27300,27300,0
20240216,181800,11295439950,27300,27300,27300,27300,4698
20240216,181700,11295439950,27300,27300,27300,27300,0
20240216,181600,11295439950,27300,27300,27300,27300,0
20240216,181500,11295439950,27300,27300,27300,27300,0
20240216,181400,11295439950,27300,27300,27300,27300,0
20240216,181300,11295439950,27300,27300,27300,27300,0
20240216,181200,11295439950,27300,27300,27300,27300,0
20240216,181100,11295439950,27300,27300,27300,27300,0
20240216,181000,11295439950,27300,27300,27300,27300,0
20240216,180900,11295439950,27300,27300,27300,27300,0
20240216,180800,11295439950,27300,27300,27300,27300,0
20240216,180700,11295439950,27300,27300,27300,27300,0
20240216,180600,11295439950,27300,27300,27300,27300,0
20240216,180500,11295439950,27300,27300,27300,27300,0
20240216,180400,11295439950,27300,27300,27300,27300,0
20240216,180300,11295439950,27300,27300,27300,27300,0
20240216,180200,11295439950,27300,27300,27300,27300,0
20240216,180100,11295439950,27300,27300,27300,27300,0
20240216,180000,11295439950,27300,27300,27300,27300,0
20240216,175900,11295439950,27300,27300,27300,27300,0
20240216,175800,11295439950,27300,27300,27300,27300,0
20240216,175700,11295439950,27300,27300,27300,27300,0
20240216,175600,11295439950,27300,27300,27300,27300,0
20240216,175500,11295439950,27300,27300,27300,27300,0
20240216,175400,11295439950,27300,27300,27300,27300,0
20240216,175300,11295439950,27300,27300,27300,27300,0
20240216,175200,11295439950,27300,27300,27300,27300,0
20240216,175100,11295439950,27300,27300,27300,27300,0
20240216,175000,11295439950,27300,27300,27300,27300,0
20240216,174900,11295439950,27300,27300,27300,27300,0
20240216,174800,11295439950,27300,27300,27300,27300,4698
20240216,174700,11295439950,27300,27300,27300,27300,0
20240216,174600,11295439950,27300,27300,27300,27300,0
20240216,174500,11295439950,27300,27300,27300,27300,0
20240216,174400,11295439950,27300,27300,27300,27300,0
20240216,174300,11295439950,27300,27300,27300,27300,0
20240216,174200,11295439950,27300,27300,27300,27300,0
20240216,174100,11295439950,27300,27300,27300,27300,0
20240216,174000,11295439950,27300,27300,27300,27300,0
20240216,173900,11295439950,27300,27300,27300,27300,0
20240216,173800,11295439950,27300,27300,27300,27300,0
20240216,173700,11295439950,27300,27300,27300,27300,0
20240216,173600,11295439950,27300,27300,27300,27300,0
20240216,173500,11295439950,27300,27300,27300,27300,0
20240216,173400,11295439950,27300,27300,27300,27300,0
20240216,173300,11295439950,27300,27300,27300,27300,0
20240216,173200,11295439950,27300,27300,27300,27300,0
20240216,173100,11295439950,27300,27300,27300,27300,0
20240216,173000,11295439950,27300,27300,27300,27300,0
20240216,172900,11295439950,27300,27300,27300,27300,0
20240216,172800,11295439950,27300,27300,27300,27300,0
20240216,172700,11295439950,27300,27300,27300,27300,0
20240216,172600,11295439950,27300,27300,27300,27300,0
20240216,172500,11295439950,27300,27300,27300,27300,0
20240216,172400,11295439950,27300,27300,27300,27300,0
20240216,172300,11295439950,27300,27300,27300,27300,0
20240216,172200,11295439950,27300,27300,27300,27300,0
20240216,172100,11295439950,27300,27300,27300,27300,0
20240216,172000,11295439950,27300,27300,27300,27300,0
20240216,171900,11295439950,27300,27300,27300,27300,0
20240216,171800,11295439950,27300,27300,27300,27300,4698
20240216,171700,11295439950,27300,27300,27300,27300,0
20240216,171600,11295439950,27300,27300,27300,27300,0
20240216,171500,11295439950,27300,27300,27300,27300,0
20240216,171400,11295439950,27300,27300,27300,27300,0
20240216,171300,11295439950,27300,27300,27300,27300,0
20240216,171200,11295439950,27300,27300,27300,27300,0
20240216,171100,11295439950,27300,27300,27300,27300,0
20240216,171000,11295439950,27300,27300,27300,27300,0
20240216,170900,11295439950,27300,27300,27300,27300,0
20240216,170800,11295439950,27300,27300,27300,27300,0
20240216,170700,11295439950,27300,27300,27300,27300,0
20240216,170600,11295439950,27300,27300,27300,27300,0
20240216,170500,11295439950,27300,27300,27300,27300,0
20240216,170400,11295439950,27300,27300,27300,27300,0
20240216,170300,11295439950,27300,27300,27300,27300,0
20240216,170200,11295439950,27300,27300,27300,27300,0
20240216,170100,11295439950,27300,27300,27300,27300,0
20240216,170000,11295439950,27300,27300,27300,27300,0
20240216,165900,11295439950,27300,27300,27300,27300,0
20240216,165800,11295439950,27300,27300,27300,27300,0
20240216,165700,11295439950,27300,27300,27300,27300,0
20240216,165600,11295439950,27300,27300,27300,27300,0
20240216,165500,11295439950,27300,27300,27300,27300,0
20240216,165400,11295439950,27300,27300,27300,27300,0
20240216,165300,11295439950,27300,27300,27300,27300,0
20240216,165200,11295439950,27300,27300,27300,27300,0
20240216,165100,11295439950,27300,27300,27300,27300,0
20240216,165000,11295439950,27300,27300,27300,27300,0
20240216,164900,11295439950,27300,27300,27300,27300,0
20240216,164800,11295439950,27300,27300,27300,27300,4698
20240216,164700,11295439950,27300,27300,27300,27300,0
20240216,164600,11295439950,27300,27300,27300,27300,0
20240216,164500,11295439950,27300,27300,27300,27300,0
20240216,164400,11295439950,27300,27300,27300,27300,0
20240216,164300,11295439950,27300,27300,27300,27300,0
20240216,164200,11295439950,27300,27300,27300,27300,0
20240216,164100,11295439950,27300,27300,27300,27300,0
20240216,164000,11295439950,27300,27300,27300,27300,0
20240216,163900,11295439950,27300,27300,27300,27300,0
20240216,163800,11295439950,27300,27300,27300,27300,0
20240216,163700,11295439950,27300,27300,27300,27300,0
20240216,163600,11295439950,27300,27300,27300,27300,0
20240216,163500,11295439950,27300,27300,27300,27300,0
20240216,163400,11295439950,27300,27300,27300,27300,0
20240216,163300,11295439950,27300,27300,27300,27300,0
20240216,163200,11295439950,27300,27300,27300,27300,0
20240216,163100,11295439950,27300,27300,27300,27300,0
20240216,163000,11295439950,27300,27300,27300,27300,0
20240216,162900,11295439950,27300,27300,27300,27300,0
20240216,162800,11295439950,27300,27300,27300,27300,0
20240216,162700,11295439950,27300,27300,27300,27300,0
20240216,162600,11295439950,27300,27300,27300,27300,0
20240216,162500,11295439950,27300,27300,27300,27300,0
20240216,162400,11295439950,27300,27300,27300,27300,0
20240216,162300,11295439950,27300,27300,27300,27300,0
20240216,162200,11295439950,27300,27300,27300,27300,0
20240216,162100,11295439950,27300,27300,27300,27300,0
20240216,162000,11295439950,27300,27300,27300,27300,0
20240216,161900,11295439950,27300,27300,27300,27300,0
20240216,161800,11295439950,27300,27300,27300,27300,4698
20240216,161700,11295439950,27300,27300,27300,27300,0
20240216,161600,11295439950,27300,27300,27300,27300,0
20240216,161500,11295439950,27300,27300,27300,27300,0
20240216,161400,11295439950,27300,27300,27300,27300,0
20240216,161300,11295439950,27300,27300,27300,27300,0
20240216,161200,11295439950,27300,27300,27300,27300,0
20240216,161100,11295439950,27300,27300,27300,27300,0
20240216,161000,11295439950,27300,27300,27300,27300,0
20240216,160900,11295439950,27300,27300,27300,27300,0
20240216,160800,11295439950,27300,27300,27300,27300,0
20240216,160700,11295439950,27300,27300,27300,27300,0
20240216,160600,11295439950,27300,27300,27300,27300,0
20240216,160500,11295439950,27300,27300,27300,27300,0
20240216,160400,11295439950,27300,27300,27300,27300,0
20240216,160300,11295439950,27300,27300,27300,27300,0
20240216,160200,11295439950,27300,27300,27300,27300,0
20240216,160100,11295439950,27300,27300,27300,27300,0
20240216,160000,11295439950,27300,27300,27300,27300,0
20240216,155900,11295439950,27300,27300,27300,27300,0
20240216,155800,11295439950,27300,27300,27300,27300,0
20240216,155700,11295439950,27300,27300,27300,27300,0
20240216,155600,11295439950,27300,27300,27300,27300,0
20240216,155500,11295439950,27300,27300,27300,27300,0
20240216,155400,11295439950,27300,27300,27300,27300,0
20240216,155300,11295439950,27300,27300,27300,27300,0
20240216,155200,11295439950,27300,27300,27300,27300,0
20240216,155100,11295439950,27300,27300,27300,27300,0
20240216,155000,11295439950,27300,27300,27300,27300,0
20240216,154900,11295439950,27300,27300,27300,27300,0
20240216,154800,11295439950,27300,27300,27300,27300,4698
20240216,154700,11295439950,27300,27300,27300,27300,0
20240216,154600,11295439950,27300,27300,27300,27300,0
20240216,154500,11295439950,27300,27300,27300,27300,0
20240216,154400,11295439950,27300,27300,27300,27300,0
20240216,154300,11295439950,27300,27300,27300,27300,0
20240216,154200,11295439950,27300,27300,27300,27300,0
20240216,154100,11295439950,27300,27300,27300,27300,0
20240216,154000,11295439950,27300,27300,27300,27300,0
20240216,153900,11295439950,27300,27300,27300,27300,0
20240216,153800,11295439950,27300,27300,27300,27300,0
20240216,153700,11295439950,27300,27300,27300,27300,0
20240216,153600,11295439950,27300,27300,27300,27300,0
20240216,153500,11295439950,27300,27300,27300,27300,0
20240216,153400,11295439950,27300,27300,27300,27300,0
20240216,153300,11295439950,27300,27300,27300,27300,0
20240216,153200,11295439950,27300,27300,27300,27300,0
20240216,153100,11295439950,27300,27300,27300,27300,0
20240216,153000,11295439950,27300,27300,27300,27300,4698
20240216,152900,11167184550,27250,27250,27250,27250,0
20240216,152800,11167184550,27250,27250,27250,27250,0
20240216,152700,11167184550,27250,27250,27250,27250,0
20240216,152600,11167184550,27250,27250,27250,27250,0
20240216,152500,11167184550,27250,27250,27250,27250,0
20240216,152400,11167184550,27250,27250,27250,27250,0
20240216,152300,11167184550,27250,27250,27250,27250,0
20240216,152200,11167184550,27250,27250,27250,27250,0
20240216,152100,11167184550,27250,27250,27250,27250,0
20240216,152000,11167184550,27250,27250,27250,27250,0
20240216,151900,11167184550,27250,27250,27250,27200,201
20240216,151800,11161707900,27200,27150,27200,27150,1795
20240216,151700,11112920200,27200,27200,27200,27150,1970
20240216,151600,11059361850,27200,27200,27200,27150,2190
20240216,151500,10999872700,27150,27200,27250,27150,2321
20240216,151400,10936746800,27200,27200,27250,27200,1710
20240216,151300,10890218200,27150,27200,27250,27150,2579
20240216,151200,10820075900,27150,27200,27250,27150,1946
20240216,151100,10767132550,27250,27200,27250,27200,1848
20240216,151000,10716858200,27200,27200,27250,27150,2085
20240216,150900,10660126850,27200,27200,27250,27200,1831
20240216,150800,10610306600,27200,27200,27250,27150,2496
20240216,150700,10542388750,27150,27200,27250,27150,2382
20240216,150600,10477572550,27200,27200,27250,27200,1848
20240216,150500,10427302300,27250,27200,27300,27200,1200
20240216,150400,10394625700,27250,27250,27300,27200,1658
20240216,150300,10349511200,27300,27300,27300,27200,1280
20240216,150200,10314663750,27250,27250,27300,27200,1938
20240216,150100,10261835800,27250,27250,27300,27200,2237
20240216,150000,10200872550,27250,27200,27300,27200,1539
20240216,145900,10158940650,27200,27250,27300,27200,2928
20240216,145800,10079222000,27200,27200,27300,27200,1561
20240216,145700,10036735850,27200,27200,27250,27200,1919
20240216,145600,9984499650,27250,27300,27300,27200,1234
20240216,145500,9950881700,27300,27200,27300,27200,1663
20240216,145400,9905574450,27250,27250,27300,27200,1545
20240216,145300,9863464800,27300,27250,27300,27200,2281
20240216,145200,9801311550,27200,27250,27300,27200,1934
20240216,145100,9748635650,27250,27250,27300,27200,1612
20240216,145000,9704720850,27250,27250,27300,27200,2486
20240216,144900,9636956700,27250,27250,27300,27200,1698
20240216,144800,9590673050,27250,27250,27300,27250,1792
20240216,144700,9541822650,27300,27300,27350,27250,1244
20240216,144600,9507881200,27250,27250,27350,27250,1993
20240216,144500,9453565500,27250,27250,27350,27250,1801
20240216,144400,9404452150,27250,27250,27300,27250,2026
20240216,144300,9349226650,27300,27300,27350,27250,1500
20240216,144200,9308312150,27250,27250,27350,27250,2257
20240216,144100,9246772450,27250,27250,27400,27250,1565
20240216,144000,9204063550,27300,27250,27350,27250,1651
20240216,143900,9158981100,27250,27250,27350,27250,2432
20240216,143800,9092684950,27250,27300,27300,27200,1304
20240216,143700,9057151300,27250,27250,27350,27250,2321
20240216,143600,8993881600,27250,27250,27300,27250,1244
20240216,143500,8959968400,27250,27300,27350,27250,1754
20240216,143400,8912110750,27300,27350,27350,27250,1937
20240216,143300,8859195550,27300,27300,27350,27300,1072
20240216,143200,8829913450,27350,27300,27400,27300,1855
20240216,143100,8779240900,27350,27400,27400,27350,2219
20240216,143000,8718499350,27350,27400,27450,27350,1734
20240216,142900,8670963900,27400,27400,27450,27350,2637
20240216,142800,8598750050,27450,27450,27450,27350,2122
20240216,142700,8540620650,27400,27450,27500,27400,1289
20240216,142600,8505284500,27450,27500,27500,27450,1841
20240216,142500,8454714200,27450,27500,27550,27450,1367
20240216,142400,8417160750,27500,27500,27550,27500,1675
20240216,142300,8371069700,27500,27550,27550,27500,1828
20240216,142200,8320779050,27500,27600,27600,27500,2657
20240216,142100,8247629550,27550,27600,27600,27550,1179
20240216,142000,8215134550,27650,27650,27650,27550,691
20240216,141900,8196068950,27650,27600,27650,27550,867
20240216,141800,8172153600,27550,27550,27600,27550,752
20240216,141700,8151406950,27600,27650,27650,27550,508
20240216,141600,8137391050,27600,27600,27650,27550,1002
20240216,141500,8109745200,27600,27600,27650,27600,313
20240216,141400,8101096950,27600,27550,27600,27550,666
20240216,141300,8082728350,27550,27550,27600,27500,1357
20240216,141200,8045318750,27550,27500,27600,27500,4858
20240216,141100,7911499000,27550,27550,27550,27500,653
20240216,141000,7893510600,27500,27500,27550,27500,936
20240216,140900,7867747700,27500,27500,27550,27450,296
20240216,140800,7859605900,27500,27550,27600,27500,4063
20240216,140700,7747794350,27600,27600,27600,27550,727
20240216,140600,7727739000,27600,27550,27600,27550,618
20240216,140500,7710687300,27550,27600,27600,27550,765
20240216,140400,7689584000,27550,27600,27600,27550,453
20240216,140300,7677093950,27600,27600,27600,27550,683
20240216,140200,7658248000,27550,27550,27600,27550,916
20240216,140100,7632993450,27600,27550,27600,27550,698
20240216,140000,7613739350,27600,27550,27600,27550,1455
20240216,135900,7573621900,27550,27650,27650,27550,379
20240216,135800,7563164150,27600,27550,27600,27550,984
20240216,135700,7536009400,27600,27550,27600,27550,404
20240216,135600,7524871450,27550,27600,27600,27550,651
20240216,135500,7506909450,27600,27600,27600,27550,921
20240216,135400,7481500100,27550,27550,27600,27550,438
20240216,135300,7469418400,27600,27550,27600,27550,734
20240216,135200,7449175050,27600,27600,27600,27550,970
20240216,135100,7422415050,27550,27600,27600,27550,361
20240216,135000,7412466150,27600,27550,27600,27550,1169
20240216,134900,7380214100,27600,27550,27600,27550,418
20240216,134800,7368684450,27550,27550,27600,27550,678
20240216,134700,7349984450,27600,27550,27600,27550,1153
20240216,134600,7318178900,27600,27600,27600,27550,126
20240216,134500,7314702950,27600,27550,27600,27550,888
20240216,134400,7290209150,27600,27550,27600,27550,171
20240216,134300,7285494100,27550,27600,27600,27500,821
20240216,134200,7262886700,27550,27550,27600,27500,485
20240216,134100,7249505450,27550,27550,27600,27500,518
20240216,134000,7235233200,27550,27600,27600,27500,2593
20240216,133900,7163786600,27600,27600,27600,27550,852
20240216,133800,7140276200,27550,27550,27600,27550,519
20240216,133700,7125971300,27600,27600,27600,27550,926
20240216,133600,7100431300,27550,27650,27650,27550,439
20240216,133500,7088310000,27650,27550,27650,27550,1034
20240216,133400,7059771150,27600,27600,27650,27550,3226
20240216,133300,6970727150,27550,27550,27600,27500,1381
20240216,133200,6932688400,27550,27500,27550,27500,600
20240216,133100,6916164050,27550,27500,27550,27500,440
20240216,133000,6904052500,27550,27500,27550,27500,813
20240216,132900,6881666000,27500,27500,27550,27500,931
20240216,132800,6856061850,27500,27500,27500,27450,662
20240216,132700,6837869800,27500,27550,27550,27450,561
20240216,132600,6822439550,27550,27500,27550,27500,2021
20240216,132500,6766850650,27500,27550,27550,27450,1929
20240216,132400,6713848600,27550,27500,27550,27450,1383
20240216,132300,6675800300,27500,27550,27550,27500,1709
20240216,132200,6628785250,27550,27500,27550,27450,984
20240216,132100,6601718500,27550,27500,27550,27450,3195
20240216,132000,6513852700,27500,27500,27500,27450,256
20240216,131900,6506814000,27450,27450,27500,27400,3208
20240216,131800,6418756450,27400,27400,27450,27350,3064
20240216,131700,6334792400,27400,27450,27450,27350,784
20240216,131600,6313317700,27400,27350,27450,27350,632
20240216,131500,6296000500,27400,27400,27450,27350,772
20240216,131400,6274846500,27400,27400,27400,27350,555
20240216,131300,6259640150,27400,27400,27400,27350,711
20240216,131200,6240161350,27400,27350,27400,27350,1908
20240216,131100,6187884850,27400,27350,27400,27350,446
20240216,131000,6175665650,27350,27400,27400,27350,1208
20240216,130900,6142570050,27350,27350,27400,27300,2342
20240216,130800,6078508700,27350,27350,27350,27300,285
20240216,130700,6070717600,27350,27300,27350,27250,517
20240216,130600,6056583450,27300,27250,27350,27250,223
20240216,130500,6050489200,27250,27300,27300,27250,98
20240216,130400,6047814650,27300,27300,27300,27300,309
20240216,130300,6039378950,27300,27300,27350,27300,45
20240216,130200,6038150350,27300,27250,27350,27250,55
20240216,130100,6036650150,27250,27300,27300,27250,115
20240216,130000,6033514850,27300,27300,27300,27250,92
20240216,125900,6031004350,27300,27350,27350,27300,500
20240216,125800,6017353650,27300,27300,27300,27250,70
20240216,125700,6015444800,27300,27250,27300,27250,63
20240216,125600,6013727650,27250,27300,27300,27250,60
20240216,125500,6012090700,27300,27300,27350,27250,634
20240216,125400,5994781800,27300,27250,27300,27250,147
20240216,125300,5990769800,27250,27250,27300,27250,174
20240216,125200,5986022950,27300,27300,27300,27250,453
20240216,125100,5973657750,27250,27300,27300,27250,969
20240216,125000,5947251850,27300,27300,27300,27250,185
20240216,124900,5942207400,27300,27300,27300,27250,408
20240216,124800,5931072750,27300,27250,27300,27250,45
20240216,124700,5929845700,27250,27250,27300,27250,226
20240216,124600,5923685900,27300,27250,27300,27250,45
20240216,124500,5922459100,27350,27300,27350,27250,164
20240216,124400,5917982350,27350,27250,27400,27200,4438
20240216,124300,5796710650,27200,27250,27250,27200,61
20240216,124200,5795050550,27200,27250,27250,27200,116
20240216,124100,5791893700,27200,27250,27250,27200,68
20240216,124000,5790043600,27200,27200,27250,27200,75
20240216,123900,5788003550,27250,27250,27250,27200,43
20240216,123800,5786832400,27250,27200,27250,27200,174
20240216,123700,5782099150,27200,27250,27250,27200,65
20240216,123600,5780330850,27250,27200,27250,27200,92
20240216,123500,5777827800,27200,27200,27250,27200,63
20240216,123400,5776113600,27250,27200,27250,27200,56
20240216,123300,5774590250,27250,27250,27250,27200,216
20240216,123200,5768704900,27250,27200,27250,27200,121
20240216,123100,5765413300,27250,27200,27250,27200,42
20240216,123000,5764269850,27200,27200,27250,27200,70
20240216,122900,5762365550,27200,27200,27250,27200,43
20240216,122800,5761195600,27200,27250,27250,27200,125
20240216,122700,5757789450,27200,27200,27250,27200,321
20240216,122600,5749056850,27200,27200,27250,27200,48
20240216,122500,5747751100,27200,27250,27250,27200,636
20240216,122400,5730450750,27200,27250,27250,27200,69
20240216,122300,5728572800,27250,27200,27250,27200,699
20240216,122200,5709558350,27200,27200,27250,27200,288
20240216,122100,5701711000,27200,27200,27250,27200,90
20240216,122000,5699262750,27250,27200,27250,27200,42
20240216,121900,5698120200,27250,27200,27250,27200,80
20240216,121800,5695943050,27250,27250,27250,27200,70
20240216,121700,5694037100,27200,27250,27250,27200,84
20240216,121600,5691751700,27250,27250,27250,27200,56
20240216,121500,5690226400,27200,27200,27250,27200,77
20240216,121400,5688131600,27200,27200,27200,27200,136
20240216,121300,5684432400,27200,27200,27250,27200,20
20240216,121200,5683888000,27200,27250,27250,27200,399
20240216,121100,5673018650,27200,27200,27250,27200,220
20240216,121000,5667025950,27250,27200,27250,27200,370
20240216,120900,5656961700,27200,27200,27250,27200,221
20240216,120800,5650949750,27200,27200,27250,27200,117
20240216,120700,5647766850,27250,27200,27250,27200,66
20240216,120600,5645971150,27200,27250,27250,27200,147
20240216,120500,5641970100,27200,27250,27250,27200,52
20240216,120400,5640555300,27250,27200,27250,27200,181
20240216,120300,5635628050,27200,27250,27250,27200,99
20240216,120200,5632934750,27200,27200,27250,27200,148
20240216,120100,5628907150,27250,27200,27250,27200,68
20240216,120000,5627057100,27200,27200,27250,27200,281
20240216,115900,5619405200,27250,27200,27250,27200,123
20240216,115800,5616059000,27200,27250,27250,27200,176
20240216,115700,5611271550,27250,27200,27250,27200,80
20240216,115600,5609095250,27200,27200,27200,27200,207
20240216,115500,5603464850,27250,27250,27250,27200,67
20240216,115400,5601641400,27200,27250,27250,27200,252
20240216,115300,5594781850,27250,27200,27250,27200,123
20240216,115200,5591435950,27200,27250,27250,27200,476
20240216,115100,5578488500,27250,27200,27250,27200,397
20240216,115000,5567689700,27200,27250,27250,27200,550
20240216,114900,5552728650,27200,27200,27250,27150,896
20240216,114800,5528359900,27200,27200,27200,27150,56
20240216,114700,5526838000,27150,27200,27200,27150,1589
20240216,114600,5483619200,27200,27250,27250,27200,54
20240216,114500,5482149850,27200,27200,27250,27200,118
20240216,114400,5478940100,27200,27250,27250,27200,55
20240216,114300,5477443750,27200,27200,27250,27200,50
20240216,114200,5476083500,27200,27200,27250,27200,451
20240216,114100,5463797700,27200,27200,27250,27200,105
20240216,114000,5460937850,27250,27250,27250,27200,81
20240216,113900,5458733900,27250,27200,27250,27200,275
20240216,113800,5451253700,27250,27200,27250,27200,249
20240216,113700,5444471700,27200,27200,27250,27150,570
20240216,113600,5428956100,27150,27200,27200,27150,106
20240216,113500,5426076600,27200,27150,27200,27150,29
20240216,113400,5425288550,27200,27200,27250,27150,125
20240216,113300,5421889000,27200,27200,27200,27150,118
20240216,113200,5418681200,27150,27200,27200,27150,656
20240216,113100,5400867400,27150,27200,27200,27150,105
20240216,113000,5398013650,27200,27200,27200,27150,248
20240216,112900,5391273300,27200,27250,27250,27200,44
20240216,112800,5390076300,27250,27200,27250,27200,398
20240216,112700,5379250200,27200,27200,27250,27150,281
20240216,112600,5371602450,27200,27200,27200,27150,83
20240216,112500,5369346650,27200,27200,27200,27150,285
20240216,112400,5361596700,27200,27200,27250,27200,257
20240216,112300,5354605550,27250,27250,27250,27200,108
20240216,112200,5351666350,27200,27200,27250,27200,64
20240216,112100,5349924450,27200,27250,27250,27200,2343
20240216,112000,5286190850,27250,27250,27300,27250,450
20240216,111900,5273926750,27250,27250,27300,27250,919
20240216,111800,5248873950,27250,27250,27300,27250,192
20240216,111700,5243641650,27250,27300,27300,27250,200
20240216,111600,5238191200,27300,27300,27300,27250,381
20240216,111500,5227792400,27250,27300,27300,27250,48
20240216,111400,5226483400,27250,27300,27300,27250,1066
20240216,111300,5197434700,27300,27250,27300,27250,75
20240216,111200,5195390350,27250,27300,27300,27250,55
20240216,111100,5193891050,27250,27250,27300,27250,52
20240216,111000,5192473950,27300,27250,27300,27250,700
20240216,110900,5173398800,27300,27300,27300,27250,289
20240216,110800,5165523350,27250,27300,27300,27250,405
20240216,110700,5154476100,27300,27250,27300,27250,1322
20240216,110600,5118450450,27300,27300,27300,27250,601
20240216,110500,5102045500,27250,27250,27300,27250,252
20240216,110400,5095169700,27300,27250,27300,27250,603
20240216,110300,5078737600,27250,27250,27300,27250,82
20240216,110200,5076499950,27250,27250,27300,27250,212
20240216,110100,5070716650,27250,27250,27300,27250,129
20240216,110000,5067196250,27250,27250,27300,27250,50
20240216,105900,5065833600,27250,27250,27300,27250,378
20240216,105800,5055532300,27250,27250,27300,27250,321
20240216,105700,5046771150,27250,27250,27300,27250,251
20240216,105600,5039930950,27250,27300,27300,27250,35
20240216,105500,5038977050,27250,27250,27300,27250,64
20240216,105400,5037232700,27250,27250,27300,27200,238
20240216,105300,5030745650,27250,27250,27300,27200,266
20240216,105200,5023499650,27250,27250,27250,27200,73
20240216,105100,5021512000,27250,27250,27250,27200,991
20240216,105000,4994512850,27250,27200,27250,27200,63
20240216,104900,4992798650,27200,27200,27250,27200,303
20240216,104800,4984545150,27200,27250,27250,27200,72
20240216,104700,4982583750,27250,27250,27250,27200,88
20240216,104600,4980189450,27250,27250,27250,27200,38
20240216,104500,4979154600,27200,27250,27250,27200,37
20240216,104400,4978148050,27200,27250,27250,27200,117
20240216,104300,4974964500,27200,27150,27200,27150,468
20240216,104200,4962235350,27200,27200,27200,27150,708
20240216,104100,4942987700,27150,27150,27200,27150,937
20240216,104000,4917540950,27200,27150,27200,27150,85
20240216,103900,4915231050,27150,27200,27200,27150,157
20240216,103800,4910962100,27150,27200,27200,27150,2050
20240216,103700,4855303250,27200,27150,27200,27150,73
20240216,103600,4853318950,27150,27200,27200,27150,180
20240216,103500,4848427500,27200,27200,27200,27150,1626
20240216,103400,4804223750,27200,27200,27200,27200,42
20240216,103300,4803081350,27200,27200,27250,27200,1024
20240216,103200,4775227500,27250,27250,27250,27200,420
20240216,103100,4763785850,27250,27250,27250,27200,67
20240216,103000,4761960600,27200,27250,27250,27200,360
20240216,102900,4752151800,27200,27300,27300,27200,887
20240216,102800,4727972400,27300,27250,27300,27250,759
20240216,102700,4707283600,27250,27250,27250,27250,262
20240216,102600,4700144100,27250,27250,27250,27200,268
20240216,102500,4692842800,27200,27200,27200,27200,380
20240216,102400,4682506800,27200,27150,27250,27150,3333
20240216,102300,4591958500,27150,27150,27150,27100,806
20240216,102200,4570113900,27150,27150,27150,27100,85
20240216,102100,4567807250,27100,27150,27200,27100,5304
20240216,102000,4424033750,27200,27200,27200,27150,3962
20240216,101900,4316456450,27200,27200,27250,27200,578
20240216,101800,4300734200,27200,27250,27250,27200,1122
20240216,101700,4270212900,27250,27250,27250,27200,185
20240216,101600,4265179000,27250,27250,27300,27200,512
20240216,101500,4251227000,27200,27200,27200,27150,389
20240216,101400,4240647250,27150,27150,27200,27150,2334
20240216,101300,4177270700,27150,27200,27250,27150,5395
20240216,101200,4030552900,27200,27200,27250,27200,1667
20240216,101100,3985209200,27200,27250,27300,27200,1766
20240216,101000,3937128250,27250,27300,27350,27250,5152
20240216,100900,3796557600,27350,27300,27350,27300,132
20240216,100800,3792950600,27350,27350,27350,27300,224
20240216,100700,3786826400,27350,27350,27350,27300,500
20240216,100600,3773168200,27300,27350,27350,27300,74
20240216,100500,3771147500,27350,27350,27400,27300,459
20240216,100400,3758593450,27400,27350,27400,27300,1310
20240216,100300,3722762400,27300,27350,27350,27300,126
20240216,100200,3719320250,27350,27350,27350,27300,300
20240216,100100,3711126550,27300,27350,27350,27300,328
20240216,100000,3702171600,27300,27300,27300,27250,1519
20240216,095900,3660703850,27250,27250,27300,27250,421
20240216,095800,3649212700,27250,27300,27300,27250,1135
20240216,095700,3618277700,27250,27250,27250,27250,52
20240216,095600,3616860700,27200,27250,27250,27200,1122
20240216,095500,3586289700,27250,27250,27250,27200,1745
20240216,095400,3538739450,27200,27250,27300,27200,1412
20240216,095300,3500262800,27250,27250,27300,27250,135
20240216,095200,3496583750,27250,27250,27300,27200,345
20240216,095100,3487187700,27250,27250,27300,27200,1289
20240216,095000,3452081950,27250,27250,27250,27200,184
20240216,094900,3447069450,27250,27250,27300,27200,2647
20240216,094800,3374945150,27250,27300,27350,27250,1798
20240216,094700,3325920400,27300,27300,27300,27300,767
20240216,094600,3304981300,27300,27350,27350,27300,299
20240216,094500,3296817350,27350,27300,27350,27300,481
20240216,094400,3283680850,27300,27300,27350,27300,858
20240216,094300,3260257250,27300,27300,27300,27300,1331
20240216,094200,3223920950,27300,27300,27350,27250,847
20240216,094100,3200799000,27300,27350,27350,27250,589
20240216,094000,3184718800,27350,27300,27350,27300,580
20240216,093900,3168882150,27350,27250,27350,27250,220
20240216,093800,3162878450,27300,27300,27300,27250,703
20240216,093700,3143691500,27250,27250,27350,27250,848
20240216,093600,3120554200,27300,27250,27350,27250,367
20240216,093500,3110540800,27250,27300,27300,27250,361
20240216,093400,3100689300,27300,27200,27300,27200,2481
20240216,093300,3033035400,27250,27250,27250,27200,1472
20240216,093200,2992962500,27250,27250,27250,27200,384
20240216,093100,2982505150,27250,27250,27250,27200,1897
20240216,093000,2930819500,27250,27250,27300,27200,1308
20240216,092900,2895179700,27250,27250,27300,27200,1703
20240216,092800,2848786650,27250,27200,27250,27150,547
20240216,092700,2833888150,27200,27200,27250,27200,2422
20240216,092600,2768003000,27150,27150,27200,27100,1715
20240216,092500,2721405600,27150,27200,27200,27100,7016
20240216,092400,2530933950,27200,27250,27250,27150,4821
20240216,092300,2399770700,27250,27300,27400,27200,9879
20240216,092200,2130424850,27300,27300,27300,27200,7115
20240216,092100,1936499650,27300,27350,27400,27300,5376
20240216,092000,1789664400,27400,27550,27600,27350,9501
20240216,091900,1528670650,27550,27600,27600,27550,3038
20240216,091800,1444963950,27550,27600,27650,27550,2281
20240216,091700,1382050300,27650,27650,27650,27600,813
20240216,091600,1359589450,27650,27700,27700,27600,2141
20240216,091500,1300439850,27700,27600,27700,27550,7939
20240216,091400,1081549700,27600,27550,27600,27550,1735
20240216,091300,1033716000,27600,27750,27750,27600,10047
20240216,091200,755837150,27750,27800,27800,27700,4573
20240216,091100,628942250,27750,27800,27800,27750,890
20240216,091000,604229800,27750,27800,27800,27750,2521
20240216,090900,534178450,27800,27900,27950,27800,2329
20240216,090800,469337750,27850,28000,28000,27850,379
20240216,090700,458769850,27900,28000,28000,27850,6907
20240216,090600,265936500,28000,27950,28000,27950,1232
20240216,090500,231497100,27950,27900,28000,27850,1970
20240216,090400,176523600,27900,27900,27950,27900,374
20240216,090300,166087550,27950,27900,27950,27850,524
20240216,090200,151477600,27900,27900,27900,27850,111
20240216,090100,148383450,27900,27850,27900,27850,1661
20240216,090000,102111800,27900,28000,28000,27850,3598