stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,194700,3971087800,27550,27550,27550,27550,5194
20240219,194600,3971087800,27550,27550,27550,27550,0
20240219,194500,3971087800,27550,27550,27550,27550,0
20240219,194400,3971087800,27550,27550,27550,27550,0
20240219,194300,3971087800,27550,27550,27550,27550,0
20240219,194200,3971087800,27550,27550,27550,27550,0
20240219,194100,3971087800,27550,27550,27550,27550,0
20240219,194000,3971087800,27550,27550,27550,27550,0
20240219,193900,3971087800,27550,27550,27550,27550,0
20240219,193800,3971087800,27550,27550,27550,27550,0
20240219,193700,3971087800,27550,27550,27550,27550,0
20240219,193600,3971087800,27550,27550,27550,27550,0
20240219,193500,3971087800,27550,27550,27550,27550,0
20240219,193400,3971087800,27550,27550,27550,27550,0
20240219,193300,3971087800,27550,27550,27550,27550,0
20240219,193200,3971087800,27550,27550,27550,27550,0
20240219,193100,3971087800,27550,27550,27550,27550,0
20240219,193000,3971087800,27550,27550,27550,27550,0
20240219,192900,3971087800,27550,27550,27550,27550,0
20240219,192800,3971087800,27550,27550,27550,27550,0
20240219,192700,3971087800,27550,27550,27550,27550,0
20240219,192600,3971087800,27550,27550,27550,27550,0
20240219,192500,3971087800,27550,27550,27550,27550,0
20240219,192400,3971087800,27550,27550,27550,27550,0
20240219,192300,3971087800,27550,27550,27550,27550,0
20240219,192200,3971087800,27550,27550,27550,27550,0
20240219,192100,3971087800,27550,27550,27550,27550,0
20240219,192000,3971087800,27550,27550,27550,27550,0
20240219,191900,3971087800,27550,27550,27550,27550,0
20240219,191800,3971087800,27550,27550,27550,27550,0
20240219,191700,3971087800,27550,27550,27550,27550,5194
20240219,191600,3971087800,27550,27550,27550,27550,0
20240219,191500,3971087800,27550,27550,27550,27550,0
20240219,191400,3971087800,27550,27550,27550,27550,0
20240219,191300,3971087800,27550,27550,27550,27550,0
20240219,191200,3971087800,27550,27550,27550,27550,0
20240219,191100,3971087800,27550,27550,27550,27550,0
20240219,191000,3971087800,27550,27550,27550,27550,0
20240219,190900,3971087800,27550,27550,27550,27550,0
20240219,190800,3971087800,27550,27550,27550,27550,0
20240219,190700,3971087800,27550,27550,27550,27550,0
20240219,190600,3971087800,27550,27550,27550,27550,0
20240219,190500,3971087800,27550,27550,27550,27550,0
20240219,190400,3971087800,27550,27550,27550,27550,0
20240219,190300,3971087800,27550,27550,27550,27550,0
20240219,190200,3971087800,27550,27550,27550,27550,0
20240219,190100,3971087800,27550,27550,27550,27550,0
20240219,190000,3971087800,27550,27550,27550,27550,0
20240219,185900,3971087800,27550,27550,27550,27550,0
20240219,185800,3971087800,27550,27550,27550,27550,0
20240219,185700,3971087800,27550,27550,27550,27550,0
20240219,185600,3971087800,27550,27550,27550,27550,0
20240219,185500,3971087800,27550,27550,27550,27550,0
20240219,185400,3971087800,27550,27550,27550,27550,0
20240219,185300,3971087800,27550,27550,27550,27550,0
20240219,185200,3971087800,27550,27550,27550,27550,0
20240219,185100,3971087800,27550,27550,27550,27550,0
20240219,185000,3971087800,27550,27550,27550,27550,0
20240219,184900,3971087800,27550,27550,27550,27550,0
20240219,184800,3971087800,27550,27550,27550,27550,0
20240219,184700,3971087800,27550,27550,27550,27550,5194
20240219,184600,3971087800,27550,27550,27550,27550,0
20240219,184500,3971087800,27550,27550,27550,27550,0
20240219,184400,3971087800,27550,27550,27550,27550,0
20240219,184300,3971087800,27550,27550,27550,27550,0
20240219,184200,3971087800,27550,27550,27550,27550,0
20240219,184100,3971087800,27550,27550,27550,27550,0
20240219,184000,3971087800,27550,27550,27550,27550,0
20240219,183900,3971087800,27550,27550,27550,27550,0
20240219,183800,3971087800,27550,27550,27550,27550,0
20240219,183700,3971087800,27550,27550,27550,27550,0
20240219,183600,3971087800,27550,27550,27550,27550,0
20240219,183500,3971087800,27550,27550,27550,27550,0
20240219,183400,3971087800,27550,27550,27550,27550,0
20240219,183300,3971087800,27550,27550,27550,27550,0
20240219,183200,3971087800,27550,27550,27550,27550,0
20240219,183100,3971087800,27550,27550,27550,27550,0
20240219,183000,3971087800,27550,27550,27550,27550,0
20240219,182900,3971087800,27550,27550,27550,27550,0
20240219,182800,3971087800,27550,27550,27550,27550,0
20240219,182700,3971087800,27550,27550,27550,27550,0
20240219,182600,3971087800,27550,27550,27550,27550,0
20240219,182500,3971087800,27550,27550,27550,27550,0
20240219,182400,3971087800,27550,27550,27550,27550,0
20240219,182300,3971087800,27550,27550,27550,27550,0
20240219,182200,3971087800,27550,27550,27550,27550,0
20240219,182100,3971087800,27550,27550,27550,27550,0
20240219,182000,3971087800,27550,27550,27550,27550,0
20240219,181900,3971087800,27550,27550,27550,27550,0
20240219,181800,3971087800,27550,27550,27550,27550,0
20240219,181700,3971087800,27550,27550,27550,27550,5194
20240219,181600,3971087800,27550,27550,27550,27550,0
20240219,181500,3971087800,27550,27550,27550,27550,0
20240219,181400,3971087800,27550,27550,27550,27550,0
20240219,181300,3971087800,27550,27550,27550,27550,0
20240219,181200,3971087800,27550,27550,27550,27550,0
20240219,181100,3971087800,27550,27550,27550,27550,0
20240219,181000,3971087800,27550,27550,27550,27550,0
20240219,180900,3971087800,27550,27550,27550,27550,0
20240219,180800,3971087800,27550,27550,27550,27550,0
20240219,180700,3971087800,27550,27550,27550,27550,0
20240219,180600,3971087800,27550,27550,27550,27550,0
20240219,180500,3971087800,27550,27550,27550,27550,0
20240219,180400,3971087800,27550,27550,27550,27550,0
20240219,180300,3971087800,27550,27550,27550,27550,0
20240219,180200,3971087800,27550,27550,27550,27550,0
20240219,180100,3971087800,27550,27550,27550,27550,0
20240219,180000,3971087800,27550,27550,27550,27550,0
20240219,175900,3971087800,27550,27550,27550,27550,0
20240219,175800,3971087800,27550,27550,27550,27550,0
20240219,175700,3971087800,27550,27550,27550,27550,0
20240219,175600,3971087800,27550,27550,27550,27550,0
20240219,175500,3971087800,27550,27550,27550,27550,0
20240219,175400,3971087800,27550,27550,27550,27550,0
20240219,175300,3971087800,27550,27550,27550,27550,0
20240219,175200,3971087800,27550,27550,27550,27550,0
20240219,175100,3971087800,27550,27550,27550,27550,0
20240219,175000,3971087800,27550,27550,27550,27550,0
20240219,174900,3971087800,27550,27550,27550,27550,0
20240219,174800,3971087800,27550,27550,27550,27550,0
20240219,174700,3971087800,27550,27550,27550,27550,5194
20240219,174600,3971087800,27550,27550,27550,27550,0
20240219,174500,3971087800,27550,27550,27550,27550,0
20240219,174400,3971087800,27550,27550,27550,27550,0
20240219,174300,3971087800,27550,27550,27550,27550,0
20240219,174200,3971087800,27550,27550,27550,27550,0
20240219,174100,3971087800,27550,27550,27550,27550,0
20240219,174000,3971087800,27550,27550,27550,27550,0
20240219,173900,3971087800,27550,27550,27550,27550,0
20240219,173800,3971087800,27550,27550,27550,27550,0
20240219,173700,3971087800,27550,27550,27550,27550,0
20240219,173600,3971087800,27550,27550,27550,27550,0
20240219,173500,3971087800,27550,27550,27550,27550,0
20240219,173400,3971087800,27550,27550,27550,27550,0
20240219,173300,3971087800,27550,27550,27550,27550,0
20240219,173200,3971087800,27550,27550,27550,27550,0
20240219,173100,3971087800,27550,27550,27550,27550,0
20240219,173000,3971087800,27550,27550,27550,27550,0
20240219,172900,3971087800,27550,27550,27550,27550,0
20240219,172800,3971087800,27550,27550,27550,27550,0
20240219,172700,3971087800,27550,27550,27550,27550,0
20240219,172600,3971087800,27550,27550,27550,27550,0
20240219,172500,3971087800,27550,27550,27550,27550,0
20240219,172400,3971087800,27550,27550,27550,27550,0
20240219,172300,3971087800,27550,27550,27550,27550,0
20240219,172200,3971087800,27550,27550,27550,27550,0
20240219,172100,3971087800,27550,27550,27550,27550,0
20240219,172000,3971087800,27550,27550,27550,27550,0
20240219,171900,3971087800,27550,27550,27550,27550,0
20240219,171800,3971087800,27550,27550,27550,27550,0
20240219,171700,3971087800,27550,27550,27550,27550,5194
20240219,171600,3971087800,27550,27550,27550,27550,0
20240219,171500,3971087800,27550,27550,27550,27550,0
20240219,171400,3971087800,27550,27550,27550,27550,0
20240219,171300,3971087800,27550,27550,27550,27550,0
20240219,171200,3971087800,27550,27550,27550,27550,0
20240219,171100,3971087800,27550,27550,27550,27550,0
20240219,171000,3971087800,27550,27550,27550,27550,0
20240219,170900,3971087800,27550,27550,27550,27550,0
20240219,170800,3971087800,27550,27550,27550,27550,0
20240219,170700,3971087800,27550,27550,27550,27550,0
20240219,170600,3971087800,27550,27550,27550,27550,0
20240219,170500,3971087800,27550,27550,27550,27550,0
20240219,170400,3971087800,27550,27550,27550,27550,0
20240219,170300,3971087800,27550,27550,27550,27550,0
20240219,170200,3971087800,27550,27550,27550,27550,0
20240219,170100,3971087800,27550,27550,27550,27550,0
20240219,170000,3971087800,27550,27550,27550,27550,0
20240219,165900,3971087800,27550,27550,27550,27550,0
20240219,165800,3971087800,27550,27550,27550,27550,0
20240219,165700,3971087800,27550,27550,27550,27550,0
20240219,165600,3971087800,27550,27550,27550,27550,0
20240219,165500,3971087800,27550,27550,27550,27550,0
20240219,165400,3971087800,27550,27550,27550,27550,0
20240219,165300,3971087800,27550,27550,27550,27550,0
20240219,165200,3971087800,27550,27550,27550,27550,0
20240219,165100,3971087800,27550,27550,27550,27550,0
20240219,165000,3971087800,27550,27550,27550,27550,0
20240219,164900,3971087800,27550,27550,27550,27550,0
20240219,164800,3971087800,27550,27550,27550,27550,0
20240219,164700,3971087800,27550,27550,27550,27550,5194
20240219,164600,3971087800,27550,27550,27550,27550,0
20240219,164500,3971087800,27550,27550,27550,27550,0
20240219,164400,3971087800,27550,27550,27550,27550,0
20240219,164300,3971087800,27550,27550,27550,27550,0
20240219,164200,3971087800,27550,27550,27550,27550,0
20240219,164100,3971087800,27550,27550,27550,27550,0
20240219,164000,3971087800,27550,27550,27550,27550,0
20240219,163900,3971087800,27550,27550,27550,27550,0
20240219,163800,3971087800,27550,27550,27550,27550,0
20240219,163700,3971087800,27550,27550,27550,27550,0
20240219,163600,3971087800,27550,27550,27550,27550,0
20240219,163500,3971087800,27550,27550,27550,27550,0
20240219,163400,3971087800,27550,27550,27550,27550,0
20240219,163300,3971087800,27550,27550,27550,27550,0
20240219,163200,3971087800,27550,27550,27550,27550,0
20240219,163100,3971087800,27550,27550,27550,27550,0
20240219,163000,3971087800,27550,27550,27550,27550,0
20240219,162900,3971087800,27550,27550,27550,27550,0
20240219,162800,3971087800,27550,27550,27550,27550,0
20240219,162700,3971087800,27550,27550,27550,27550,0
20240219,162600,3971087800,27550,27550,27550,27550,0
20240219,162500,3971087800,27550,27550,27550,27550,0
20240219,162400,3971087800,27550,27550,27550,27550,0
20240219,162300,3971087800,27550,27550,27550,27550,0
20240219,162200,3971087800,27550,27550,27550,27550,0
20240219,162100,3971087800,27550,27550,27550,27550,0
20240219,162000,3971087800,27550,27550,27550,27550,0
20240219,161900,3971087800,27550,27550,27550,27550,0
20240219,161800,3971087800,27550,27550,27550,27550,0
20240219,161700,3971087800,27550,27550,27550,27550,5194
20240219,161600,3971087800,27550,27550,27550,27550,0
20240219,161500,3971087800,27550,27550,27550,27550,0
20240219,161400,3971087800,27550,27550,27550,27550,0
20240219,161300,3971087800,27550,27550,27550,27550,0
20240219,161200,3971087800,27550,27550,27550,27550,0
20240219,161100,3971087800,27550,27550,27550,27550,0
20240219,161000,3971087800,27550,27550,27550,27550,0
20240219,160900,3971087800,27550,27550,27550,27550,0
20240219,160800,3971087800,27550,27550,27550,27550,0
20240219,160700,3971087800,27550,27550,27550,27550,0
20240219,160600,3971087800,27550,27550,27550,27550,0
20240219,160500,3971087800,27550,27550,27550,27550,0
20240219,160400,3971087800,27550,27550,27550,27550,0
20240219,160300,3971087800,27550,27550,27550,27550,0
20240219,160200,3971087800,27550,27550,27550,27550,0
20240219,160100,3971087800,27550,27550,27550,27550,0
20240219,160000,3971087800,27550,27550,27550,27550,0
20240219,155900,3971087800,27550,27550,27550,27550,0
20240219,155800,3971087800,27550,27550,27550,27550,0
20240219,155700,3971087800,27550,27550,27550,27550,0
20240219,155600,3971087800,27550,27550,27550,27550,0
20240219,155500,3971087800,27550,27550,27550,27550,0
20240219,155400,3971087800,27550,27550,27550,27550,0
20240219,155300,3971087800,27550,27550,27550,27550,0
20240219,155200,3971087800,27550,27550,27550,27550,0
20240219,155100,3971087800,27550,27550,27550,27550,0
20240219,155000,3971087800,27550,27550,27550,27550,0
20240219,154900,3971087800,27550,27550,27550,27550,0
20240219,154800,3971087800,27550,27550,27550,27550,0
20240219,154700,3971087800,27550,27550,27550,27550,5194
20240219,154600,3971087800,27550,27550,27550,27550,0
20240219,154500,3971087800,27550,27550,27550,27550,0
20240219,154400,3971087800,27550,27550,27550,27550,0
20240219,154300,3971087800,27550,27550,27550,27550,0
20240219,154200,3971087800,27550,27550,27550,27550,0
20240219,154100,3971087800,27550,27550,27550,27550,0
20240219,154000,3971087800,27550,27550,27550,27550,0
20240219,153900,3971087800,27550,27550,27550,27550,0
20240219,153800,3971087800,27550,27550,27550,27550,0
20240219,153700,3971087800,27550,27550,27550,27550,0
20240219,153600,3971087800,27550,27550,27550,27550,0
20240219,153500,3971087800,27550,27550,27550,27550,0
20240219,153400,3971087800,27550,27550,27550,27550,0
20240219,153300,3971087800,27550,27550,27550,27550,0
20240219,153200,3971087800,27550,27550,27550,27550,0
20240219,153100,3971087800,27550,27550,27550,27550,0
20240219,153000,3971087800,27550,27550,27550,27550,5194
20240219,152900,3827993100,27450,27450,27450,27450,0
20240219,152800,3827993100,27450,27450,27450,27450,0
20240219,152700,3827993100,27450,27450,27450,27450,0
20240219,152600,3827993100,27450,27450,27450,27450,0
20240219,152500,3827993100,27450,27450,27450,27450,0
20240219,152400,3827993100,27450,27450,27450,27450,0
20240219,152300,3827993100,27450,27450,27450,27450,0
20240219,152200,3827993100,27450,27450,27450,27450,0
20240219,152100,3827993100,27450,27450,27450,27450,0
20240219,152000,3827993100,27450,27450,27450,27450,0
20240219,151900,3827993100,27450,27450,27450,27400,308
20240219,151800,3819543700,27350,27350,27400,27350,458
20240219,151700,3806994800,27350,27400,27400,27350,246
20240219,151600,3800254750,27400,27350,27450,27350,159
20240219,151500,3795897700,27350,27350,27400,27350,983
20240219,151400,3768964900,27350,27350,27400,27300,45
20240219,151300,3767735000,27350,27350,27400,27300,1083
20240219,151200,3738115200,27350,27400,27400,27350,131
20240219,151100,3734532100,27350,27400,27400,27350,262
20240219,151000,3727362600,27350,27350,27400,27350,327
20240219,150900,3718418650,27400,27350,27400,27350,515
20240219,150800,3704333250,27350,27350,27400,27350,222
20240219,150700,3698261500,27350,27350,27400,27350,145
20240219,150600,3694295500,27350,27400,27400,27350,508
20240219,150500,3680399900,27400,27450,27450,27400,323
20240219,150400,3671548850,27450,27400,27450,27400,855
20240219,150300,3648121150,27400,27400,27400,27400,149
20240219,150200,3644038550,27400,27400,27450,27400,37
20240219,150100,3643024600,27400,27400,27400,27400,215
20240219,150000,3637133600,27400,27450,27450,27400,117
20240219,145900,3633925900,27400,27450,27450,27400,59
20240219,145800,3632308500,27450,27450,27450,27400,141
20240219,145700,3628441450,27400,27450,27450,27400,115
20240219,145600,3625289950,27450,27400,27450,27350,733
20240219,145500,3605207500,27400,27350,27400,27350,111
20240219,145400,3602168050,27350,27350,27400,27350,479
20240219,145300,3589066800,27400,27350,27400,27350,760
20240219,145200,3568244700,27350,27350,27400,27350,47
20240219,145100,3566958650,27350,27400,27400,27300,2447
20240219,145000,3500043600,27350,27350,27400,27350,37
20240219,144900,3499031300,27400,27400,27400,27350,160
20240219,144800,3494654500,27400,27400,27450,27350,53
20240219,144700,3493203800,27450,27350,27450,27350,56
20240219,144600,3491670500,27350,27450,27450,27350,40
20240219,144500,3490575800,27350,27400,27450,27350,81
20240219,144400,3488356550,27350,27400,27450,27350,755
20240219,144300,3467697650,27400,27400,27450,27350,248
20240219,144200,3460902300,27400,27400,27450,27400,63
20240219,144100,3459175250,27400,27450,27450,27400,56
20240219,144000,3457639750,27450,27400,27450,27400,153
20240219,143900,3453447050,27400,27400,27450,27400,827
20240219,143800,3430760900,27450,27450,27450,27400,55
20240219,143700,3429252700,27450,27450,27450,27400,44
20240219,143600,3428046300,27400,27400,27450,27400,64
20240219,143500,3426291450,27400,27450,27450,27400,96
20240219,143400,3423660650,27400,27350,27450,27350,823
20240219,143300,3401110450,27350,27350,27400,27350,36
20240219,143200,3400125450,27350,27350,27400,27350,54
20240219,143100,3398647600,27350,27350,27400,27350,93
20240219,143000,3396103650,27350,27400,27400,27350,202
20240219,142900,3390576900,27400,27400,27400,27350,168
20240219,142800,3385979750,27400,27350,27400,27350,375
20240219,142700,3375721050,27400,27400,27400,27350,79
20240219,142600,3373557950,27350,27350,27400,27350,101
20240219,142500,3370792800,27350,27350,27400,27350,115
20240219,142400,3367645200,27350,27300,27400,27300,84
20240219,142300,3365346250,27300,27350,27400,27300,422
20240219,142200,3353809650,27400,27350,27400,27350,116
20240219,142100,3350634350,27350,27350,27400,27350,94
20240219,142000,3348061150,27400,27350,27400,27350,104
20240219,141900,3345212600,27400,27400,27400,27350,112
20240219,141800,3342145700,27350,27350,27400,27300,735
20240219,141700,3322044150,27350,27350,27350,27300,371
20240219,141600,3311913000,27350,27300,27350,27300,427
20240219,141500,3300253350,27300,27350,27350,27300,4417
20240219,141400,3179666850,27300,27350,27350,27300,158
20240219,141300,3175348500,27350,27350,27350,27300,230
20240219,141200,3169060000,27300,27450,27450,27300,6774
20240219,141100,2983669450,27450,27400,27450,27400,265
20240219,141000,2976402000,27400,27450,27450,27400,140
20240219,140900,2972561450,27400,27400,27450,27400,223
20240219,140800,2966445450,27400,27450,27450,27400,97
20240219,140700,2963784750,27450,27450,27450,27400,182
20240219,140600,2958791900,27450,27450,27450,27400,71
20240219,140500,2956844100,27450,27450,27450,27400,107
20240219,140400,2953909600,27450,27400,27450,27400,1129
20240219,140300,2922971550,27400,27450,27450,27400,190
20240219,140200,2917757550,27400,27400,27450,27400,88
20240219,140100,2915343500,27450,27450,27450,27400,125
20240219,140000,2911915550,27450,27400,27450,27400,100
20240219,135900,2909172100,27450,27400,27450,27400,123
20240219,135800,2905799250,27450,27450,27450,27400,95
20240219,135700,2903192450,27450,27450,27450,27400,106
20240219,135600,2900284150,27400,27450,27450,27400,112
20240219,135500,2897212450,27450,27450,27450,27400,80
20240219,135400,2895017550,27400,27400,27450,27400,52
20240219,135300,2893591500,27450,27450,27500,27400,696
20240219,135200,2874516350,27450,27500,27500,27400,214
20240219,135100,2868641900,27450,27450,27450,27400,375
20240219,135000,2858349800,27450,27450,27450,27400,105
20240219,134900,2855468600,27450,27450,27450,27400,91
20240219,134800,2852972100,27450,27400,27500,27400,95
20240219,134700,2850362200,27400,27450,27450,27400,145
20240219,134600,2846385850,27400,27400,27500,27400,196
20240219,134500,2841004300,27400,27450,27450,27400,211
20240219,134400,2835220600,27450,27450,27450,27400,120
20240219,134300,2831928050,27450,27450,27450,27400,205
20240219,134200,2826303700,27400,27400,27450,27400,302
20240219,134100,2818015550,27450,27450,27450,27400,74
20240219,134000,2815985500,27450,27450,27450,27400,196
20240219,133900,2810608750,27400,27400,27450,27400,241
20240219,133800,2804001950,27450,27450,27450,27400,69
20240219,133700,2802108500,27400,27450,27450,27400,10
20240219,133600,2801834100,27450,27450,27450,27400,241
20240219,133500,2795226750,27400,27450,27500,27400,447
20240219,133400,2782961800,27500,27500,27500,27450,72
20240219,133300,2780982350,27450,27450,27500,27450,36
20240219,133200,2779993300,27450,27450,27500,27450,95
20240219,133100,2777383400,27500,27450,27500,27450,95
20240219,133000,2774771950,27450,27450,27500,27450,124
20240219,132900,2771365200,27450,27450,27500,27450,98
20240219,132800,2768674600,27450,27450,27450,27450,14
20240219,132700,2768290300,27500,27500,27500,27450,168
20240219,132600,2763678350,27500,27450,27500,27450,351
20240219,132500,2754030900,27450,27450,27500,27450,26
20240219,132400,2753317100,27450,27450,27450,27450,265
20240219,132300,2746042850,27500,27450,27500,27450,14
20240219,132200,2745658450,27450,27450,27500,27450,60
20240219,132100,2744008900,27450,27500,27500,27450,27
20240219,132000,2743266900,27500,27400,27650,27400,10672
20240219,131900,2449210750,27400,27400,27450,27400,259
20240219,131800,2442104000,27400,27400,27450,27400,269
20240219,131700,2434720350,27400,27400,27450,27400,1009
20240219,131600,2407023750,27400,27400,27450,27400,211
20240219,131500,2401242150,27400,27450,27450,27400,75
20240219,131400,2399184000,27450,27400,27450,27400,401
20240219,131300,2388196350,27400,27400,27450,27400,342
20240219,131200,2378825500,27400,27450,27450,27400,51
20240219,131100,2377426750,27400,27400,27400,27400,654
20240219,131000,2359507150,27400,27400,27400,27400,23
20240219,130900,2358876950,27450,27400,27450,27400,15
20240219,130800,2358465900,27400,27400,27450,27400,139
20240219,130700,2354656050,27400,27400,27450,27400,112
20240219,130600,2351584250,27400,27400,27450,27400,471
20240219,130500,2338659400,27400,27400,27450,27400,69
20240219,130400,2336765900,27400,27450,27450,27400,1084
20240219,130300,2307010250,27450,27450,27450,27450,48
20240219,130200,2305692650,27450,27450,27450,27450,40
20240219,130100,2304594650,27450,27450,27450,27450,41
20240219,130000,2303469200,27500,27500,27500,27450,63
20240219,125900,2301736900,27500,27450,27500,27450,396
20240219,125800,2290862700,27450,27500,27500,27450,117
20240219,125700,2287647600,27450,27450,27500,27450,133
20240219,125600,2283993700,27450,27500,27500,27450,75
20240219,125500,2281931400,27450,27500,27500,27450,140
20240219,125400,2278084000,27500,27450,27500,27450,98
20240219,125300,2275390150,27500,27500,27500,27450,217
20240219,125200,2269423250,27550,27500,27550,27500,87
20240219,125100,2267027500,27500,27550,27550,27500,104
20240219,125000,2264165600,27500,27500,27550,27500,108
20240219,124900,2261191400,27500,27550,27550,27500,54
20240219,124800,2259704200,27550,27450,27550,27450,666
20240219,124700,2241392950,27450,27450,27500,27450,193
20240219,124600,2236085700,27450,27450,27500,27450,169
20240219,124500,2231444500,27450,27450,27500,27450,142
20240219,124400,2227541350,27500,27500,27550,27450,1016
20240219,124300,2199598500,27550,27550,27550,27500,55
20240219,124200,2198083900,27500,27550,27550,27500,107
20240219,124100,2195137500,27500,27500,27550,27500,89
20240219,124000,2192685950,27500,27500,27550,27500,417
20240219,123900,2181215000,27550,27500,27550,27500,107
20240219,123800,2178267200,27550,27500,27550,27500,66
20240219,123700,2176450050,27550,27500,27550,27500,124
20240219,123600,2173036100,27550,27500,27550,27500,107
20240219,123500,2170088750,27550,27550,27550,27500,91
20240219,123400,2167583250,27550,27550,27550,27500,110
20240219,123300,2164552850,27500,27500,27550,27500,108
20240219,123200,2161578250,27500,27550,27550,27500,61
20240219,123100,2159899650,27550,27550,27550,27500,270
20240219,123000,2152461250,27500,27550,27550,27500,199
20240219,122900,2146979350,27550,27500,27600,27500,18
20240219,122800,2146483450,27550,27550,27550,27500,383
20240219,122700,2135932100,27550,27550,27600,27550,237
20240219,122600,2129401850,27600,27600,27600,27550,158
20240219,122500,2125043600,27550,27550,27600,27550,198
20240219,122400,2119584900,27550,27550,27600,27550,131
20240219,122300,2115974900,27600,27550,27600,27550,197
20240219,122200,2110543350,27550,27550,27600,27550,167
20240219,122100,2105936150,27550,27550,27600,27550,60
20240219,122000,2104281100,27550,27550,27600,27550,109
20240219,121900,2101273500,27550,27600,27600,27550,130
20240219,121800,2097688050,27600,27600,27600,27550,88
20240219,121700,2095260900,27550,27550,27600,27550,110
20240219,121600,2092225950,27550,27600,27600,27550,74
20240219,121500,2090183750,27600,27550,27600,27550,97
20240219,121400,2087507200,27550,27500,27550,27500,95
20240219,121300,2084890500,27500,27500,27550,27500,139
20240219,121200,2081061250,27550,27500,27550,27500,203
20240219,121100,2075469500,27500,27550,27550,27500,149
20240219,121000,2071366650,27500,27550,27550,27500,232
20240219,120900,2064975400,27550,27500,27550,27500,357
20240219,120800,2055140300,27500,27550,27550,27500,93
20240219,120700,2052578750,27500,27500,27550,27500,669
20240219,120600,2034179150,27500,27500,27500,27450,194
20240219,120500,2028846200,27500,27500,27500,27450,33
20240219,120400,2027938750,27500,27450,27500,27450,95
20240219,120300,2025326900,27450,27500,27500,27450,91
20240219,120200,2022825200,27500,27500,27500,27450,614
20240219,120100,2005955000,27500,27450,27500,27450,118
20240219,120000,2002710850,27450,27450,27500,27450,137
20240219,115900,1998945550,27450,27450,27500,27450,44
20240219,115800,1997737200,27450,27450,27500,27450,90
20240219,115700,1995263200,27450,27500,27500,27450,95
20240219,115600,1992651550,27500,27450,27500,27400,805
20240219,115500,1970553150,27450,27450,27500,27450,330
20240219,115400,1961490650,27450,27450,27500,27450,53
20240219,115300,1960034700,27500,27500,27500,27450,159
20240219,115200,1955664800,27450,27450,27500,27450,164
20240219,115100,1951156150,27450,27500,27500,27450,107
20240219,115000,1948214700,27500,27450,27500,27450,222
20240219,114900,1942116550,27450,27450,27500,27450,122
20240219,114800,1938763450,27450,27450,27500,27450,71
20240219,114700,1936811500,27500,27450,27500,27450,222
20240219,114600,1930707650,27500,27450,27500,27450,116
20240219,114500,1927518950,27450,27500,27500,27400,1781
20240219,114400,1878625350,27550,27500,27550,27500,333
20240219,114300,1869451600,27550,27450,27550,27450,76
20240219,114200,1867361650,27500,27450,27500,27450,113
20240219,114100,1864255600,27500,27450,27500,27450,143
20240219,114000,1860323700,27500,27500,27500,27450,113
20240219,113900,1857217250,27500,27450,27500,27450,78
20240219,113800,1855073150,27450,27450,27500,27450,773
20240219,113700,1833850000,27500,27500,27500,27450,95
20240219,113600,1831238200,27550,27550,27550,27500,328
20240219,113500,1822212600,27500,27500,27550,27500,235
20240219,113400,1815739250,27500,27550,27550,27500,128
20240219,113300,1812215800,27550,27500,27550,27500,92
20240219,113200,1809682350,27500,27550,27550,27500,53
20240219,113100,1808223200,27550,27500,27550,27500,195
20240219,113000,1802854050,27500,27500,27550,27500,118
20240219,112900,1799605050,27500,27500,27550,27500,53
20240219,112800,1798146150,27550,27500,27550,27500,123
20240219,112700,1794758600,27500,27450,27500,27450,1084
20240219,112600,1764951750,27450,27500,27500,27450,191
20240219,112500,1759701550,27500,27500,27550,27500,127
20240219,112400,1756203700,27500,27500,27550,27500,118
20240219,112300,1752955450,27550,27500,27550,27500,69
20240219,112200,1751055200,27500,27500,27550,27500,179
20240219,112100,1746126300,27550,27450,27550,27450,571
20240219,112000,1730423200,27500,27450,27500,27450,126
20240219,111900,1726959450,27500,27400,27500,27400,445
20240219,111800,1714742650,27400,27450,27450,27400,220
20240219,111700,1708705800,27400,27400,27450,27400,93
20240219,111600,1706154200,27450,27400,27450,27400,565
20240219,111500,1690659850,27450,27400,27450,27400,36
20240219,111400,1689672450,27450,27450,27450,27400,58
20240219,111300,1688080400,27400,27450,27500,27400,146
20240219,111200,1684073350,27400,27450,27450,27400,18
20240219,111100,1683580100,27450,27450,27450,27400,164
20240219,111000,1679083750,27450,27450,27500,27400,33
20240219,110900,1678177900,27450,27450,27450,27400,309
20240219,110800,1669695950,27400,27400,27450,27400,92
20240219,110700,1667172050,27400,27400,27450,27400,268
20240219,110600,1659816450,27400,27400,27450,27400,102
20240219,110500,1657017900,27450,27450,27450,27400,130
20240219,110400,1653452800,27400,27450,27450,27400,33
20240219,110300,1652548000,27450,27400,27450,27400,123
20240219,110200,1649172150,27450,27450,27450,27400,302
20240219,110100,1640884100,27400,27400,27450,27400,25
20240219,110000,1640199050,27400,27400,27450,27400,97
20240219,105900,1637537750,27400,27450,27450,27400,136
20240219,105800,1633808500,27450,27400,27450,27400,39
20240219,105700,1632739650,27400,27450,27450,27400,370
20240219,105600,1622584850,27450,27450,27450,27450,41
20240219,105500,1621459400,27450,27450,27500,27450,543
20240219,105400,1606547800,27500,27500,27500,27500,349
20240219,105300,1596950300,27500,27500,27500,27500,39
20240219,105200,1595877800,27550,27550,27550,27500,65
20240219,105100,1594088800,27550,27550,27600,27500,516
20240219,105000,1579874250,27500,27500,27500,27500,41
20240219,104900,1578746750,27500,27500,27550,27500,283
20240219,104800,1570963400,27500,27550,27550,27500,98
20240219,104700,1568265450,27550,27550,27550,27500,164
20240219,104600,1563748350,27550,27550,27600,27550,56
20240219,104500,1562205250,27550,27600,27600,27550,47
20240219,104400,1560909900,27550,27600,27650,27550,603
20240219,104300,1544286950,27650,27600,27650,27600,103
20240219,104200,1541443900,27600,27550,27600,27550,67
20240219,104100,1539596650,27550,27550,27550,27550,228
20240219,104000,1533315250,27600,27600,27600,27550,2307
20240219,103900,1469643500,27550,27550,27600,27550,159
20240219,103800,1465258450,27550,27600,27600,27550,595
20240219,103700,1448837850,27600,27650,27650,27600,249
20240219,103600,1441954950,27650,27600,27650,27600,475
20240219,103500,1428831050,27550,27550,27600,27550,117
20240219,103400,1425605100,27550,27550,27550,27550,29
20240219,103300,1424806150,27600,27650,27650,27550,904
20240219,103200,1399875300,27650,27650,27650,27600,736
20240219,103100,1379531850,27650,27600,27650,27600,174
20240219,103000,1374723850,27650,27600,27650,27600,182
20240219,102900,1369699450,27600,27650,27650,27600,29
20240219,102800,1368899000,27650,27600,27650,27600,82
20240219,102700,1366635300,27650,27650,27650,27650,863
20240219,102600,1342773350,27700,27700,27700,27650,294
20240219,102500,1334631500,27700,27650,27700,27650,145
20240219,102400,1330622000,27700,27600,27700,27600,487
20240219,102300,1317157100,27650,27600,27650,27600,316
20240219,102200,1308420700,27650,27650,27700,27600,799
20240219,102100,1286337600,27700,27650,27700,27650,1057
20240219,102000,1257062600,27650,27650,27700,27650,123
20240219,101900,1253659500,27700,27600,27700,27600,1326
20240219,101800,1216998000,27650,27650,27650,27650,385
20240219,101700,1206352750,27650,27650,27650,27600,279
20240219,101600,1198638500,27650,27600,27650,27600,252
20240219,101500,1191682800,27600,27600,27600,27600,5
20240219,101400,1191544800,27550,27550,27550,27550,199
20240219,101300,1186062350,27500,27550,27600,27500,929
20240219,101200,1160431050,27550,27550,27550,27500,781
20240219,101100,1138914950,27550,27500,27600,27500,137
20240219,101000,1135142550,27550,27500,27550,27500,494
20240219,100900,1121534450,27500,27500,27500,27500,142
20240219,100800,1117629450,27500,27500,27500,27500,82
20240219,100700,1115374450,27500,27500,27500,27450,51
20240219,100600,1113972000,27500,27550,27550,27500,445
20240219,100500,1101730750,27500,27550,27600,27500,979
20240219,100400,1074770900,27600,27600,27600,27550,41
20240219,100300,1073639850,27600,27600,27600,27550,71
20240219,100200,1071680750,27600,27600,27600,27550,114
20240219,100100,1068539400,27600,27600,27600,27600,6
20240219,100000,1068373800,27550,27550,27550,27500,1396
20240219,095900,1029936600,27500,27550,27550,27500,628
20240219,095800,1012635400,27550,27550,27550,27500,277
20240219,095700,1005004250,27550,27500,27600,27500,2173
20240219,095600,945152900,27450,27500,27500,27450,83
20240219,095500,942873600,27500,27450,27500,27450,20
20240219,095400,942323850,27450,27500,27500,27400,1255
20240219,095300,907915300,27500,27500,27500,27450,1134
20240219,095200,876732350,27450,27500,27500,27450,1357
20240219,095100,839452050,27450,27400,27450,27400,3149
20240219,095000,753121400,27350,27350,27350,27350,939
20240219,094900,727439750,27350,27350,27400,27350,2510
20240219,094800,658776900,27300,27300,27350,27300,688
20240219,094700,639987800,27300,27350,27350,27300,796
20240219,094600,618252400,27300,27350,27350,27300,133
20240219,094500,614617250,27350,27350,27350,27300,143
20240219,094400,610706400,27350,27350,27350,27300,154
20240219,094300,606497200,27350,27350,27350,27300,93
20240219,094200,603957700,27350,27350,27350,27300,185
20240219,094100,598901050,27350,27300,27350,27300,264
20240219,094000,591685100,27350,27300,27350,27300,136
20240219,093900,587966400,27300,27350,27350,27300,279
20240219,093800,580339600,27350,27350,27350,27300,90
20240219,093700,577878950,27350,27400,27400,27300,57
20240219,093600,576319350,27400,27350,27400,27300,68
20240219,093500,574459700,27300,27300,27350,27300,335
20240219,093400,565304050,27350,27350,27350,27300,130
20240219,093300,561750250,27350,27350,27400,27300,383
20240219,093200,551274300,27350,27400,27400,27350,448
20240219,093100,539021250,27400,27400,27450,27400,443
20240219,093000,526882950,27450,27400,27450,27400,255
20240219,092900,519890200,27350,27400,27450,27350,197
20240219,092800,514493700,27400,27400,27400,27350,151
20240219,092700,510356400,27400,27350,27400,27350,1448
20240219,092600,470681400,27400,27400,27400,27350,216
20240219,092500,464768200,27400,27350,27400,27350,830
20240219,092400,442067100,27350,27350,27350,27300,494
20240219,092300,428564250,27300,27300,27300,27300,505
20240219,092200,414777750,27300,27350,27350,27300,401
20240219,092100,403827150,27350,27300,27350,27300,183
20240219,092000,398829500,27300,27350,27350,27300,703
20240219,091900,379636050,27350,27350,27400,27300,410
20240219,091800,368429750,27300,27400,27400,27300,140
20240219,091700,364600950,27400,27350,27400,27350,301
20240219,091600,356367200,27350,27400,27400,27350,296
20240219,091500,348270100,27400,27400,27400,27350,145
20240219,091400,344297300,27400,27400,27400,27350,362
20240219,091300,334389800,27400,27400,27450,27350,439
20240219,091200,322370250,27400,27400,27450,27350,982
20240219,091100,295498650,27400,27400,27450,27350,396
20240219,091000,284649500,27400,27450,27500,27350,1515
20240219,090900,243101950,27500,27450,27500,27450,607
20240219,090800,226429000,27450,27450,27500,27400,494
20240219,090700,212880250,27400,27400,27500,27400,890
20240219,090600,188459600,27450,27400,27450,27400,631
20240219,090500,171147150,27400,27350,27400,27350,612
20240219,090400,154402250,27350,27250,27350,27200,795
20240219,090300,132705800,27250,27250,27300,27200,383
20240219,090200,122265150,27200,27300,27400,27150,2205
20240219,090100,62252300,27300,27200,27300,27200,595
20240219,090000,46032150,27250,27250,27300,27200,1441