stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,194700,4160092900,27400,27400,27400,27400,2992
20240220,194600,4160092900,27400,27400,27400,27400,0
20240220,194500,4160092900,27400,27400,27400,27400,0
20240220,194400,4160092900,27400,27400,27400,27400,0
20240220,194300,4160092900,27400,27400,27400,27400,0
20240220,194200,4160092900,27400,27400,27400,27400,0
20240220,194100,4160092900,27400,27400,27400,27400,0
20240220,194000,4160092900,27400,27400,27400,27400,0
20240220,193900,4160092900,27400,27400,27400,27400,0
20240220,193800,4160092900,27400,27400,27400,27400,0
20240220,193700,4160092900,27400,27400,27400,27400,0
20240220,193600,4160092900,27400,27400,27400,27400,0
20240220,193500,4160092900,27400,27400,27400,27400,0
20240220,193400,4160092900,27400,27400,27400,27400,0
20240220,193300,4160092900,27400,27400,27400,27400,0
20240220,193200,4160092900,27400,27400,27400,27400,0
20240220,193100,4160092900,27400,27400,27400,27400,0
20240220,193000,4160092900,27400,27400,27400,27400,0
20240220,192900,4160092900,27400,27400,27400,27400,0
20240220,192800,4160092900,27400,27400,27400,27400,0
20240220,192700,4160092900,27400,27400,27400,27400,0
20240220,192600,4160092900,27400,27400,27400,27400,0
20240220,192500,4160092900,27400,27400,27400,27400,0
20240220,192400,4160092900,27400,27400,27400,27400,0
20240220,192300,4160092900,27400,27400,27400,27400,0
20240220,192200,4160092900,27400,27400,27400,27400,0
20240220,192100,4160092900,27400,27400,27400,27400,0
20240220,192000,4160092900,27400,27400,27400,27400,0
20240220,191900,4160092900,27400,27400,27400,27400,0
20240220,191800,4160092900,27400,27400,27400,27400,0
20240220,191700,4160092900,27400,27400,27400,27400,2992
20240220,191600,4160092900,27400,27400,27400,27400,0
20240220,191500,4160092900,27400,27400,27400,27400,0
20240220,191400,4160092900,27400,27400,27400,27400,0
20240220,191300,4160092900,27400,27400,27400,27400,0
20240220,191200,4160092900,27400,27400,27400,27400,0
20240220,191100,4160092900,27400,27400,27400,27400,0
20240220,191000,4160092900,27400,27400,27400,27400,0
20240220,190900,4160092900,27400,27400,27400,27400,0
20240220,190800,4160092900,27400,27400,27400,27400,0
20240220,190700,4160092900,27400,27400,27400,27400,0
20240220,190600,4160092900,27400,27400,27400,27400,0
20240220,190500,4160092900,27400,27400,27400,27400,0
20240220,190400,4160092900,27400,27400,27400,27400,0
20240220,190300,4160092900,27400,27400,27400,27400,0
20240220,190200,4160092900,27400,27400,27400,27400,0
20240220,190100,4160092900,27400,27400,27400,27400,0
20240220,190000,4160092900,27400,27400,27400,27400,0
20240220,185900,4160092900,27400,27400,27400,27400,0
20240220,185800,4160092900,27400,27400,27400,27400,0
20240220,185700,4160092900,27400,27400,27400,27400,0
20240220,185600,4160092900,27400,27400,27400,27400,0
20240220,185500,4160092900,27400,27400,27400,27400,0
20240220,185400,4160092900,27400,27400,27400,27400,0
20240220,185300,4160092900,27400,27400,27400,27400,0
20240220,185200,4160092900,27400,27400,27400,27400,0
20240220,185100,4160092900,27400,27400,27400,27400,0
20240220,185000,4160092900,27400,27400,27400,27400,0
20240220,184900,4160092900,27400,27400,27400,27400,0
20240220,184800,4160092900,27400,27400,27400,27400,0
20240220,184700,4160092900,27400,27400,27400,27400,2992
20240220,184600,4160092900,27400,27400,27400,27400,0
20240220,184500,4160092900,27400,27400,27400,27400,0
20240220,184400,4160092900,27400,27400,27400,27400,0
20240220,184300,4160092900,27400,27400,27400,27400,0
20240220,184200,4160092900,27400,27400,27400,27400,0
20240220,184100,4160092900,27400,27400,27400,27400,0
20240220,184000,4160092900,27400,27400,27400,27400,0
20240220,183900,4160092900,27400,27400,27400,27400,0
20240220,183800,4160092900,27400,27400,27400,27400,0
20240220,183700,4160092900,27400,27400,27400,27400,0
20240220,183600,4160092900,27400,27400,27400,27400,0
20240220,183500,4160092900,27400,27400,27400,27400,0
20240220,183400,4160092900,27400,27400,27400,27400,0
20240220,183300,4160092900,27400,27400,27400,27400,0
20240220,183200,4160092900,27400,27400,27400,27400,0
20240220,183100,4160092900,27400,27400,27400,27400,0
20240220,183000,4160092900,27400,27400,27400,27400,0
20240220,182900,4160092900,27400,27400,27400,27400,0
20240220,182800,4160092900,27400,27400,27400,27400,0
20240220,182700,4160092900,27400,27400,27400,27400,0
20240220,182600,4160092900,27400,27400,27400,27400,0
20240220,182500,4160092900,27400,27400,27400,27400,0
20240220,182400,4160092900,27400,27400,27400,27400,0
20240220,182300,4160092900,27400,27400,27400,27400,0
20240220,182200,4160092900,27400,27400,27400,27400,0
20240220,182100,4160092900,27400,27400,27400,27400,0
20240220,182000,4160092900,27400,27400,27400,27400,0
20240220,181900,4160092900,27400,27400,27400,27400,0
20240220,181800,4160092900,27400,27400,27400,27400,0
20240220,181700,4160092900,27400,27400,27400,27400,2992
20240220,181600,4160092900,27400,27400,27400,27400,0
20240220,181500,4160092900,27400,27400,27400,27400,0
20240220,181400,4160092900,27400,27400,27400,27400,0
20240220,181300,4160092900,27400,27400,27400,27400,0
20240220,181200,4160092900,27400,27400,27400,27400,0
20240220,181100,4160092900,27400,27400,27400,27400,0
20240220,181000,4160092900,27400,27400,27400,27400,0
20240220,180900,4160092900,27400,27400,27400,27400,0
20240220,180800,4160092900,27400,27400,27400,27400,0
20240220,180700,4160092900,27400,27400,27400,27400,0
20240220,180600,4160092900,27400,27400,27400,27400,0
20240220,180500,4160092900,27400,27400,27400,27400,0
20240220,180400,4160092900,27400,27400,27400,27400,0
20240220,180300,4160092900,27400,27400,27400,27400,0
20240220,180200,4160092900,27400,27400,27400,27400,0
20240220,180100,4160092900,27400,27400,27400,27400,0
20240220,180000,4160092900,27400,27400,27400,27400,0
20240220,175900,4160092900,27400,27400,27400,27400,0
20240220,175800,4160092900,27400,27400,27400,27400,0
20240220,175700,4160092900,27400,27400,27400,27400,0
20240220,175600,4160092900,27400,27400,27400,27400,0
20240220,175500,4160092900,27400,27400,27400,27400,0
20240220,175400,4160092900,27400,27400,27400,27400,0
20240220,175300,4160092900,27400,27400,27400,27400,0
20240220,175200,4160092900,27400,27400,27400,27400,0
20240220,175100,4160092900,27400,27400,27400,27400,0
20240220,175000,4160092900,27400,27400,27400,27400,0
20240220,174900,4160092900,27400,27400,27400,27400,0
20240220,174800,4160092900,27400,27400,27400,27400,0
20240220,174700,4160092900,27400,27400,27400,27400,2992
20240220,174600,4160092900,27400,27400,27400,27400,0
20240220,174500,4160092900,27400,27400,27400,27400,0
20240220,174400,4160092900,27400,27400,27400,27400,0
20240220,174300,4160092900,27400,27400,27400,27400,0
20240220,174200,4160092900,27400,27400,27400,27400,0
20240220,174100,4160092900,27400,27400,27400,27400,0
20240220,174000,4160092900,27400,27400,27400,27400,0
20240220,173900,4160092900,27400,27400,27400,27400,0
20240220,173800,4160092900,27400,27400,27400,27400,0
20240220,173700,4160092900,27400,27400,27400,27400,0
20240220,173600,4160092900,27400,27400,27400,27400,0
20240220,173500,4160092900,27400,27400,27400,27400,0
20240220,173400,4160092900,27400,27400,27400,27400,0
20240220,173300,4160092900,27400,27400,27400,27400,0
20240220,173200,4160092900,27400,27400,27400,27400,0
20240220,173100,4160092900,27400,27400,27400,27400,0
20240220,173000,4160092900,27400,27400,27400,27400,0
20240220,172900,4160092900,27400,27400,27400,27400,0
20240220,172800,4160092900,27400,27400,27400,27400,0
20240220,172700,4160092900,27400,27400,27400,27400,0
20240220,172600,4160092900,27400,27400,27400,27400,0
20240220,172500,4160092900,27400,27400,27400,27400,0
20240220,172400,4160092900,27400,27400,27400,27400,0
20240220,172300,4160092900,27400,27400,27400,27400,0
20240220,172200,4160092900,27400,27400,27400,27400,0
20240220,172100,4160092900,27400,27400,27400,27400,0
20240220,172000,4160092900,27400,27400,27400,27400,0
20240220,171900,4160092900,27400,27400,27400,27400,0
20240220,171800,4160092900,27400,27400,27400,27400,0
20240220,171700,4160092900,27400,27400,27400,27400,2992
20240220,171600,4160092900,27400,27400,27400,27400,0
20240220,171500,4160092900,27400,27400,27400,27400,0
20240220,171400,4160092900,27400,27400,27400,27400,0
20240220,171300,4160092900,27400,27400,27400,27400,0
20240220,171200,4160092900,27400,27400,27400,27400,0
20240220,171100,4160092900,27400,27400,27400,27400,0
20240220,171000,4160092900,27400,27400,27400,27400,0
20240220,170900,4160092900,27400,27400,27400,27400,0
20240220,170800,4160092900,27400,27400,27400,27400,0
20240220,170700,4160092900,27400,27400,27400,27400,0
20240220,170600,4160092900,27400,27400,27400,27400,0
20240220,170500,4160092900,27400,27400,27400,27400,0
20240220,170400,4160092900,27400,27400,27400,27400,0
20240220,170300,4160092900,27400,27400,27400,27400,0
20240220,170200,4160092900,27400,27400,27400,27400,0
20240220,170100,4160092900,27400,27400,27400,27400,0
20240220,170000,4160092900,27400,27400,27400,27400,0
20240220,165900,4160092900,27400,27400,27400,27400,0
20240220,165800,4160092900,27400,27400,27400,27400,0
20240220,165700,4160092900,27400,27400,27400,27400,0
20240220,165600,4160092900,27400,27400,27400,27400,0
20240220,165500,4160092900,27400,27400,27400,27400,0
20240220,165400,4160092900,27400,27400,27400,27400,0
20240220,165300,4160092900,27400,27400,27400,27400,0
20240220,165200,4160092900,27400,27400,27400,27400,0
20240220,165100,4160092900,27400,27400,27400,27400,0
20240220,165000,4160092900,27400,27400,27400,27400,0
20240220,164900,4160092900,27400,27400,27400,27400,0
20240220,164800,4160092900,27400,27400,27400,27400,0
20240220,164700,4160092900,27400,27400,27400,27400,2992
20240220,164600,4160092900,27400,27400,27400,27400,0
20240220,164500,4160092900,27400,27400,27400,27400,0
20240220,164400,4160092900,27400,27400,27400,27400,0
20240220,164300,4160092900,27400,27400,27400,27400,0
20240220,164200,4160092900,27400,27400,27400,27400,0
20240220,164100,4160092900,27400,27400,27400,27400,0
20240220,164000,4160092900,27400,27400,27400,27400,0
20240220,163900,4160092900,27400,27400,27400,27400,0
20240220,163800,4160092900,27400,27400,27400,27400,0
20240220,163700,4160092900,27400,27400,27400,27400,0
20240220,163600,4160092900,27400,27400,27400,27400,0
20240220,163500,4160092900,27400,27400,27400,27400,0
20240220,163400,4160092900,27400,27400,27400,27400,0
20240220,163300,4160092900,27400,27400,27400,27400,0
20240220,163200,4160092900,27400,27400,27400,27400,0
20240220,163100,4160092900,27400,27400,27400,27400,0
20240220,163000,4160092900,27400,27400,27400,27400,0
20240220,162900,4160092900,27400,27400,27400,27400,0
20240220,162800,4160092900,27400,27400,27400,27400,0
20240220,162700,4160092900,27400,27400,27400,27400,0
20240220,162600,4160092900,27400,27400,27400,27400,0
20240220,162500,4160092900,27400,27400,27400,27400,0
20240220,162400,4160092900,27400,27400,27400,27400,0
20240220,162300,4160092900,27400,27400,27400,27400,0
20240220,162200,4160092900,27400,27400,27400,27400,0
20240220,162100,4160092900,27400,27400,27400,27400,0
20240220,162000,4160092900,27400,27400,27400,27400,0
20240220,161900,4160092900,27400,27400,27400,27400,0
20240220,161800,4160092900,27400,27400,27400,27400,0
20240220,161700,4160092900,27400,27400,27400,27400,2992
20240220,161600,4160092900,27400,27400,27400,27400,0
20240220,161500,4160092900,27400,27400,27400,27400,0
20240220,161400,4160092900,27400,27400,27400,27400,0
20240220,161300,4160092900,27400,27400,27400,27400,0
20240220,161200,4160092900,27400,27400,27400,27400,0
20240220,161100,4160092900,27400,27400,27400,27400,0
20240220,161000,4160092900,27400,27400,27400,27400,0
20240220,160900,4160092900,27400,27400,27400,27400,0
20240220,160800,4160092900,27400,27400,27400,27400,0
20240220,160700,4160092900,27400,27400,27400,27400,0
20240220,160600,4160092900,27400,27400,27400,27400,0
20240220,160500,4160092900,27400,27400,27400,27400,0
20240220,160400,4160092900,27400,27400,27400,27400,0
20240220,160300,4160092900,27400,27400,27400,27400,0
20240220,160200,4160092900,27400,27400,27400,27400,0
20240220,160100,4160092900,27400,27400,27400,27400,0
20240220,160000,4160092900,27400,27400,27400,27400,0
20240220,155900,4160092900,27400,27400,27400,27400,0
20240220,155800,4160092900,27400,27400,27400,27400,0
20240220,155700,4160092900,27400,27400,27400,27400,0
20240220,155600,4160092900,27400,27400,27400,27400,0
20240220,155500,4160092900,27400,27400,27400,27400,0
20240220,155400,4160092900,27400,27400,27400,27400,0
20240220,155300,4160092900,27400,27400,27400,27400,0
20240220,155200,4160092900,27400,27400,27400,27400,0
20240220,155100,4160092900,27400,27400,27400,27400,0
20240220,155000,4160092900,27400,27400,27400,27400,0
20240220,154900,4160092900,27400,27400,27400,27400,0
20240220,154800,4160092900,27400,27400,27400,27400,0
20240220,154700,4160092900,27400,27400,27400,27400,2992
20240220,154600,4160092900,27400,27400,27400,27400,0
20240220,154500,4160092900,27400,27400,27400,27400,0
20240220,154400,4160092900,27400,27400,27400,27400,0
20240220,154300,4160092900,27400,27400,27400,27400,0
20240220,154200,4160092900,27400,27400,27400,27400,0
20240220,154100,4160092900,27400,27400,27400,27400,0
20240220,154000,4160092900,27400,27400,27400,27400,0
20240220,153900,4160092900,27400,27400,27400,27400,0
20240220,153800,4160092900,27400,27400,27400,27400,0
20240220,153700,4160092900,27400,27400,27400,27400,0
20240220,153600,4160092900,27400,27400,27400,27400,0
20240220,153500,4160092900,27400,27400,27400,27400,0
20240220,153400,4160092900,27400,27400,27400,27400,0
20240220,153300,4160092900,27400,27400,27400,27400,0
20240220,153200,4160092900,27400,27400,27400,27400,0
20240220,153100,4160092900,27400,27400,27400,27400,0
20240220,153000,4160092900,27400,27400,27400,27400,2992
20240220,152900,4078112100,27400,27400,27400,27400,0
20240220,152800,4078112100,27400,27400,27400,27400,0
20240220,152700,4078112100,27400,27400,27400,27400,0
20240220,152600,4078112100,27400,27400,27400,27400,0
20240220,152500,4078112100,27400,27400,27400,27400,0
20240220,152400,4078112100,27400,27400,27400,27400,0
20240220,152300,4078112100,27400,27400,27400,27400,0
20240220,152200,4078112100,27400,27400,27400,27400,0
20240220,152100,4078112100,27400,27400,27400,27400,0
20240220,152000,4078112100,27400,27400,27400,27400,0
20240220,151900,4078112100,27400,27400,27400,27350,1269
20240220,151800,4043385150,27400,27350,27400,27350,965
20240220,151700,4016981150,27350,27400,27400,27350,465
20240220,151600,4004259500,27350,27350,27400,27350,610
20240220,151500,3987571550,27350,27400,27450,27350,1177
20240220,151400,3955364850,27400,27400,27450,27400,953
20240220,151300,3929251200,27400,27400,27450,27400,370
20240220,151200,3919113150,27400,27400,27450,27400,1390
20240220,151100,3881027100,27400,27450,27450,27400,598
20240220,151000,3864639850,27400,27400,27450,27400,952
20240220,150900,3838554450,27400,27450,27450,27400,493
20240220,150800,3825041650,27400,27450,27450,27400,537
20240220,150700,3810302400,27400,27450,27450,27400,727
20240220,150600,3790376250,27400,27400,27450,27400,1651
20240220,150500,3745094450,27450,27450,27450,27400,421
20240220,150400,3733557700,27400,27400,27450,27400,1323
20240220,150300,3697275550,27400,27400,27450,27400,999
20240220,150200,3669902750,27400,27400,27450,27400,733
20240220,150100,3649816300,27400,27450,27450,27400,590
20240220,150000,3633648400,27400,27400,27450,27400,614
20240220,145900,3616821250,27400,27400,27400,27400,988
20240220,145800,3589750050,27450,27400,27450,27400,549
20240220,145700,3574706550,27400,27450,27450,27400,762
20240220,145600,3553809100,27400,27400,27400,27400,1296
20240220,145500,3518298700,27450,27400,27450,27400,621
20240220,145400,3501281450,27400,27400,27450,27400,474
20240220,145300,3488293600,27450,27450,27450,27400,495
20240220,145200,3474727250,27400,27400,27450,27400,716
20240220,145100,3455107400,27450,27400,27450,27400,290
20240220,145000,3447159250,27450,27400,27450,27400,217
20240220,144900,3441210900,27400,27450,27450,27400,229
20240220,144800,3434926150,27450,27400,27450,27400,343
20240220,144700,3425511100,27400,27400,27400,27400,408
20240220,144600,3414331900,27450,27400,27450,27400,265
20240220,144500,3407070700,27400,27400,27450,27400,113
20240220,144400,3403973600,27400,27400,27450,27400,213
20240220,144300,3398137200,27450,27400,27450,27400,51
20240220,144200,3396739600,27400,27400,27450,27400,199
20240220,144100,3391286000,27400,27400,27400,27400,44
20240220,144000,3390080400,27400,27400,27450,27400,381
20240220,143900,3379639350,27400,27400,27450,27400,228
20240220,143800,3373390300,27400,27400,27400,27400,232
20240220,143700,3367033500,27400,27450,27450,27400,67
20240220,143600,3365195300,27400,27450,27450,27400,52
20240220,143500,3363768600,27450,27450,27450,27400,228
20240220,143400,3357513700,27450,27450,27450,27450,261
20240220,143300,3350349250,27450,27450,27500,27450,37
20240220,143200,3349333350,27450,27450,27450,27450,230
20240220,143100,3343019850,27450,27450,27450,27400,1506
20240220,143000,3301688000,27400,27400,27400,27400,245
20240220,142900,3294975000,27400,27400,27400,27400,55
20240220,142800,3293468000,27400,27400,27400,27400,238
20240220,142700,3286946800,27400,27450,27450,27400,477
20240220,142600,3273876900,27450,27400,27450,27400,1138
20240220,142500,3242660700,27400,27400,27400,27400,198
20240220,142400,3237235500,27400,27450,27450,27400,317
20240220,142300,3228549550,27450,27450,27450,27400,54
20240220,142200,3227067800,27400,27400,27450,27400,701
20240220,142100,3207859900,27400,27400,27450,27400,1106
20240220,142000,3177502650,27450,27400,27450,27400,327
20240220,141900,3168538900,27450,27450,27450,27400,316
20240220,141800,3159877300,27400,27400,27400,27400,320
20240220,141700,3151109300,27400,27400,27450,27400,427
20240220,141600,3139407650,27400,27400,27450,27400,76
20240220,141500,3137325200,27450,27400,27450,27400,161
20240220,141400,3132913550,27450,27450,27500,27450,547
20240220,141300,3117898350,27450,27450,27450,27450,737
20240220,141200,3097667700,27450,27450,27450,27450,269
20240220,141100,3090283650,27500,27450,27500,27450,123
20240220,141000,3086907200,27500,27500,27500,27450,173
20240220,140900,3082152200,27450,27550,27550,27450,2169
20240220,140800,3022505200,27500,27500,27500,27500,76
20240220,140700,3020415200,27550,27500,27550,27500,151
20240220,140600,3016261750,27500,27500,27500,27500,88
20240220,140500,3013841750,27550,27550,27550,27500,78
20240220,140400,3011695000,27500,27500,27500,27500,60
20240220,140300,3010045000,27500,27500,27500,27500,114
20240220,140200,3006910000,27500,27550,27550,27500,41
20240220,140100,3005782400,27500,27500,27550,27500,70
20240220,140000,3003857200,27550,27500,27550,27500,68
20240220,135900,3001984750,27500,27550,27600,27500,738
20240220,135800,2981649050,27550,27550,27600,27550,778
20240220,135700,2960214150,27550,27600,27600,27550,99
20240220,135600,2957486000,27550,27550,27600,27550,105
20240220,135500,2954591000,27550,27600,27600,27550,301
20240220,135400,2946297600,27600,27550,27600,27550,39
20240220,135300,2945221650,27550,27550,27600,27550,254
20240220,135200,2938222450,27550,27550,27550,27550,22
20240220,135100,2937616350,27550,27600,27600,27550,216
20240220,135000,2931663400,27550,27550,27600,27550,126
20240220,134900,2928191750,27600,27550,27600,27550,242
20240220,134800,2921514600,27550,27600,27600,27550,64
20240220,134700,2919749250,27600,27650,27650,27600,971
20240220,134600,2892949550,27650,27600,27650,27600,502
20240220,134500,2879085700,27650,27650,27650,27600,300
20240220,134400,2870801450,27650,27600,27650,27600,111
20240220,134300,2867737800,27600,27650,27650,27600,23
20240220,134200,2867102800,27650,27650,27650,27600,301
20240220,134100,2858790700,27650,27600,27650,27600,26
20240220,134000,2858072500,27600,27650,27650,27600,568
20240220,133900,2842371800,27600,27600,27650,27600,94
20240220,133800,2839777300,27600,27600,27650,27600,64
20240220,133700,2838007950,27650,27600,27650,27600,163
20240220,133600,2833508600,27600,27600,27600,27600,24
20240220,133500,2832846200,27600,27600,27600,27600,584
20240220,133400,2816727800,27650,27650,27650,27600,806
20240220,133300,2794470100,27600,27600,27650,27600,32
20240220,133200,2793586350,27600,27600,27650,27600,244
20240220,133100,2786851200,27600,27650,27650,27600,572
20240220,133000,2771061900,27600,27600,27650,27600,590
20240220,132900,2754776550,27600,27550,27650,27550,2897
20240220,132800,2674783600,27600,27550,27600,27550,862
20240220,132700,2651031250,27550,27550,27550,27500,221
20240220,132600,2644943400,27450,27500,27550,27450,1326
20240220,132500,2608474750,27500,27450,27500,27450,501
20240220,132400,2594697950,27450,27500,27550,27450,743
20240220,132300,2574260000,27500,27550,27550,27500,56
20240220,132200,2572719650,27550,27450,27550,27450,130
20240220,132100,2569143500,27450,27550,27550,27450,102
20240220,132000,2566339350,27500,27500,27500,27450,88
20240220,131900,2563920200,27500,27500,27550,27500,135
20240220,131800,2560205650,27500,27500,27550,27500,407
20240220,131700,2549010600,27500,27500,27500,27500,23
20240220,131600,2548378100,27500,27450,27500,27450,1557
20240220,131500,2505611600,27400,27400,27400,27400,33
20240220,131400,2504707400,27450,27400,27450,27400,35
20240220,131300,2503746700,27400,27450,27450,27400,31
20240220,131200,2502896800,27400,27400,27400,27350,2102
20240220,131100,2445303050,27400,27450,27450,27400,50
20240220,131000,2443930600,27450,27350,27450,27350,924
20240220,130900,2418611700,27350,27400,27400,27350,100
20240220,130800,2415874350,27350,27350,27400,27350,157
20240220,130700,2411580300,27350,27400,27400,27350,52
20240220,130600,2410157950,27400,27350,27400,27350,76
20240220,130500,2408077400,27400,27400,27400,27350,73
20240220,130400,2406080700,27350,27350,27350,27350,31
20240220,130300,2405232850,27400,27350,27400,27350,17
20240220,130200,2404767650,27350,27350,27400,27300,1598
20240220,130100,2361061550,27350,27300,27350,27300,55
20240220,130000,2359558400,27350,27350,27350,27350,312
20240220,125900,2351025200,27300,27300,27350,27300,131
20240220,125800,2347446100,27350,27300,27350,27300,28
20240220,125700,2346681100,27300,27350,27350,27300,429
20240220,125600,2334948000,27350,27350,27350,27350,215
20240220,125500,2329067750,27350,27350,27400,27300,847
20240220,125400,2305889550,27300,27300,27350,27300,34
20240220,125300,2304960600,27300,27350,27350,27300,208
20240220,125200,2299272800,27350,27350,27350,27300,560
20240220,125100,2283958000,27350,27300,27350,27300,34
20240220,125000,2283029100,27350,27300,27350,27300,84
20240220,124900,2280733600,27300,27300,27300,27300,109
20240220,124800,2277757900,27300,27300,27300,27300,46
20240220,124700,2276502100,27300,27300,27300,27300,2
20240220,124600,2276447500,27300,27300,27350,27300,1170
20240220,124500,2244450500,27350,27350,27350,27300,456
20240220,124400,2232001600,27350,27350,27350,27350,1
20240220,124300,2231974250,27300,27300,27300,27300,28
20240220,124200,2231209850,27300,27350,27350,27300,112
20240220,124100,2228148800,27300,27350,27350,27300,222
20240220,124000,2222077150,27300,27350,27350,27300,23
20240220,123900,2221449100,27300,27300,27350,27300,202
20240220,123800,2215933700,27300,27300,27350,27300,27
20240220,123700,2215196350,27300,27300,27350,27300,1584
20240220,123600,2171875850,27300,27300,27300,27300,283
20240220,123500,2164149950,27300,27300,27350,27300,65
20240220,123400,2162375100,27350,27300,27350,27300,41
20240220,123300,2161254900,27300,27300,27300,27300,67
20240220,123200,2159425800,27300,27350,27350,27300,49
20240220,123100,2158086950,27350,27350,27350,27300,123
20240220,123000,2154725000,27350,27300,27350,27300,2679
20240220,122900,2081456900,27300,27300,27300,27300,39
20240220,122800,2080392200,27350,27350,27350,27300,235
20240220,122700,2073969900,27300,27300,27300,27300,350
20240220,122600,2064414900,27350,27300,27350,27300,79
20240220,122500,2062257850,27300,27350,27350,27300,117
20240220,122400,2059062550,27350,27300,27350,27300,95
20240220,122300,2056466900,27300,27300,27350,27300,1031
20240220,122200,2028315900,27300,27300,27300,27300,44
20240220,122100,2027114700,27300,27300,27300,27300,335
20240220,122000,2017969200,27300,27300,27350,27300,145
20240220,121900,2014009750,27300,27300,27300,27300,112
20240220,121800,2010952150,27300,27300,27350,27300,63
20240220,121700,2009231700,27300,27350,27350,27300,296
20240220,121600,2001144600,27350,27300,27350,27300,47
20240220,121500,1999860000,27300,27300,27350,27300,135
20240220,121400,1996174450,27300,27300,27350,27300,105
20240220,121300,1993307900,27300,27300,27300,27300,32
20240220,121200,1992434300,27300,27300,27350,27300,55
20240220,121100,1990932750,27300,27350,27350,27300,101
20240220,121000,1988175300,27350,27350,27350,27350,377
20240220,120900,1977864350,27350,27350,27400,27350,55
20240220,120800,1976359950,27350,27350,27350,27350,14
20240220,120700,1975977050,27350,27350,27350,27350,200
20240220,120600,1970507050,27350,27350,27350,27350,0
20240220,120500,1970507050,27350,27350,27400,27350,30
20240220,120400,1969685900,27350,27350,27350,27350,156
20240220,120300,1965419300,27400,27350,27400,27350,103
20240220,120200,1962601150,27350,27350,27350,27350,21
20240220,120100,1962026800,27350,27350,27350,27350,95
20240220,120000,1959428550,27350,27400,27400,27350,28
20240220,115900,1958662700,27400,27350,27400,27350,167
20240220,115800,1954094100,27350,27350,27350,27350,8
20240220,115700,1953875300,27350,27400,27400,27350,36
20240220,115600,1952890650,27350,27350,27350,27350,92
20240220,115500,1950374450,27350,27400,27400,27350,31
20240220,115400,1949525650,27400,27350,27400,27350,47
20240220,115300,1948240150,27350,27350,27350,27350,89
20240220,115200,1945806000,27400,27400,27400,27400,15
20240220,115100,1945395000,27400,27350,27400,27350,116
20240220,115000,1942221500,27350,27350,27350,27350,35
20240220,114900,1941264250,27350,27300,27400,27300,572
20240220,114800,1925609150,27350,27350,27350,27300,312
20240220,114700,1917083800,27350,27350,27350,27300,121
20240220,114600,1913777150,27350,27300,27350,27300,212
20240220,114500,1907982950,27300,27300,27400,27300,146
20240220,114400,1903987300,27350,27300,27350,27300,115
20240220,114300,1900845250,27350,27400,27400,27350,209
20240220,114200,1895128950,27350,27350,27350,27300,329
20240220,114100,1886131000,27350,27350,27350,27350,16
20240220,114000,1885693400,27400,27350,27400,27350,82
20240220,113900,1883450250,27350,27350,27400,27300,188
20240220,113800,1878312350,27350,27350,27350,27350,152
20240220,113700,1874155150,27300,27350,27350,27300,734
20240220,113600,1854082500,27400,27400,27400,27400,18
20240220,113500,1853589300,27350,27350,27400,27350,107
20240220,113400,1850662300,27350,27350,27350,27350,23
20240220,113300,1850033250,27350,27350,27350,27350,138
20240220,113200,1846258950,27350,27350,27350,27350,83
20240220,113100,1843988900,27350,27350,27400,27350,474
20240220,113000,1831024950,27350,27350,27350,27350,169
20240220,112900,1826402800,27350,27350,27350,27350,67
20240220,112800,1824570350,27350,27400,27400,27350,77
20240220,112700,1822462400,27350,27400,27400,27350,138
20240220,112600,1818687850,27350,27350,27400,27350,109
20240220,112500,1815705750,27350,27350,27350,27350,206
20240220,112400,1810071650,27350,27350,27350,27350,119
20240220,112300,1806817000,27350,27400,27400,27350,1047
20240220,112200,1778181450,27350,27350,27400,27350,110
20240220,112100,1775172800,27400,27350,27400,27350,791
20240220,112000,1753512750,27350,27350,27400,27350,236
20240220,111900,1747057350,27350,27350,27400,27350,203
20240220,111800,1741504300,27400,27350,27400,27350,60
20240220,111700,1739863250,27350,27400,27400,27350,57
20240220,111600,1738303500,27350,27400,27400,27350,437
20240220,111500,1726338000,27350,27400,27400,27350,88
20240220,111400,1723929300,27400,27400,27450,27400,138
20240220,111300,1720147850,27400,27400,27400,27400,501
20240220,111200,1706420450,27400,27400,27400,27400,58
20240220,111100,1704831250,27400,27450,27450,27400,137
20240220,111000,1701071350,27400,27400,27400,27400,330
20240220,110900,1692029350,27450,27400,27450,27400,67
20240220,110800,1690192050,27450,27400,27450,27400,117
20240220,110700,1686986200,27400,27400,27450,27400,59
20240220,110600,1685369550,27400,27400,27400,27400,261
20240220,110500,1678218150,27450,27400,27450,27400,88
20240220,110400,1675805950,27400,27450,27450,27400,61
20240220,110300,1674134450,27400,27400,27450,27400,237
20240220,110200,1667639900,27400,27450,27450,27400,293
20240220,110100,1659611250,27450,27450,27450,27400,157
20240220,110000,1655302100,27450,27500,27500,27450,132
20240220,105900,1651678600,27450,27450,27500,27450,83
20240220,105800,1649398350,27500,27500,27500,27500,508
20240220,105700,1635428350,27550,27500,27550,27500,612
20240220,105600,1618597800,27500,27550,27550,27500,1358
20240220,105500,1581208950,27550,27550,27600,27550,96
20240220,105400,1578563350,27550,27550,27550,27550,168
20240220,105300,1573934950,27550,27600,27600,27550,53
20240220,105200,1572474600,27550,27550,27550,27550,39
20240220,105100,1571400150,27550,27550,27600,27550,319
20240220,105000,1562611500,27550,27550,27550,27550,149
20240220,104900,1558506550,27600,27600,27600,27550,1851
20240220,104800,1507421300,27600,27550,27600,27550,475
20240220,104700,1494332200,27550,27600,27600,27550,34
20240220,104600,1493394750,27600,27550,27600,27550,339
20240220,104500,1484040100,27550,27550,27550,27550,58
20240220,104400,1482442200,27600,27600,27600,27550,290
20240220,104300,1474438900,27650,27600,27650,27600,1493
20240220,104200,1433181900,27600,27650,27650,27600,771
20240220,104100,1411874800,27650,27700,27700,27650,2138
20240220,104000,1352695350,27650,27650,27700,27650,1238
20240220,103900,1318406000,27650,27600,27700,27600,1513
20240220,103800,1276534550,27650,27550,27650,27500,1294
20240220,103700,1240863850,27500,27450,27500,27450,514
20240220,103600,1226729400,27450,27500,27500,27450,47
20240220,103500,1225437750,27500,27450,27500,27450,146
20240220,103400,1221425200,27450,27450,27500,27450,147
20240220,103300,1217385050,27500,27450,27500,27450,82
20240220,103200,1215133000,27500,27450,27500,27450,163
20240220,103100,1210655500,27450,27450,27500,27400,271
20240220,103000,1203216400,27450,27350,27450,27300,3463
20240220,102900,1108312150,27350,27350,27350,27350,402
20240220,102800,1097317450,27350,27350,27400,27350,119
20240220,102700,1094060300,27350,27350,27350,27350,32
20240220,102600,1093185100,27350,27400,27400,27350,326
20240220,102500,1084267400,27350,27350,27400,27350,214
20240220,102400,1078407600,27350,27350,27400,27350,174
20240220,102300,1073648550,27400,27300,27400,27300,634
20240220,102200,1056307900,27300,27300,27350,27300,366
20240220,102100,1046316050,27300,27300,27350,27300,104
20240220,102000,1043476450,27300,27300,27350,27300,68
20240220,101900,1041619650,27300,27300,27300,27300,649
20240220,101800,1023901950,27250,27300,27300,27250,142
20240220,101700,1020028650,27250,27250,27300,27250,86
20240220,101600,1017684350,27300,27250,27300,27250,781
20240220,101500,996364450,27250,27250,27300,27250,124
20240220,101400,992983350,27300,27250,27300,27250,178
20240220,101300,988126100,27250,27250,27300,27250,62
20240220,101200,986436350,27250,27300,27300,27250,93
20240220,101100,983901850,27300,27250,27300,27250,113
20240220,101000,980819900,27250,27250,27300,27250,198
20240220,100900,975419300,27250,27300,27300,27250,111
20240220,100800,972391400,27250,27300,27300,27250,186
20240220,100700,967322100,27300,27300,27300,27250,63
20240220,100600,965603350,27250,27250,27300,27250,143
20240220,100500,961705300,27300,27250,27300,27250,160
20240220,100400,957344650,27300,27250,27300,27250,122
20240220,100300,954017200,27250,27300,27300,27250,106
20240220,100200,951128550,27300,27250,27300,27250,51
20240220,100100,949738050,27250,27300,27300,27250,99
20240220,100000,947040100,27300,27300,27350,27250,2494
20240220,095900,878945200,27300,27300,27350,27300,58
20240220,095800,877361750,27300,27300,27350,27300,192
20240220,095700,872116600,27300,27350,27350,27300,521
20240220,095600,857867900,27350,27350,27350,27300,1018
20240220,095500,830025950,27350,27300,27350,27300,508
20240220,095400,816134800,27300,27300,27350,27300,263
20240220,095300,808945750,27300,27350,27400,27300,457
20240220,095200,796447600,27350,27350,27350,27350,68
20240220,095100,794587800,27350,27300,27400,27300,222
20240220,095000,788515800,27300,27300,27350,27300,127
20240220,094900,785043550,27350,27350,27350,27300,163
20240220,094800,780586200,27350,27300,27350,27300,259
20240220,094700,773505550,27300,27350,27350,27300,66
20240220,094600,771703550,27350,27350,27350,27350,238
20240220,094500,765194250,27350,27350,27350,27350,130
20240220,094400,761638750,27350,27350,27400,27350,448
20240220,094300,749383000,27350,27350,27350,27350,260
20240220,094200,742272000,27350,27350,27350,27300,380
20240220,094100,731889750,27400,27350,27400,27350,1098
20240220,094000,701857900,27300,27300,27350,27300,39
20240220,093900,700793050,27300,27400,27400,27300,674
20240220,093800,682363800,27400,27350,27400,27350,170
20240220,093700,677711550,27400,27350,27400,27350,137
20240220,093600,673960450,27350,27350,27400,27350,86
20240220,093500,671608150,27350,27400,27400,27350,33
20240220,093400,670704000,27350,27400,27400,27350,72
20240220,093300,668734600,27400,27400,27450,27350,936
20240220,093200,643091000,27400,27400,27400,27350,309
20240220,093100,634624800,27400,27300,27450,27300,2070
20240220,093000,578002850,27300,27250,27300,27250,213
20240220,092900,572197400,27300,27250,27300,27250,40
20240220,092800,571105900,27300,27250,27300,27250,839
20240220,092700,548242200,27250,27200,27250,27200,47
20240220,092600,546963200,27250,27250,27250,27200,170
20240220,092500,542336200,27250,27200,27250,27200,1370
20240220,092400,505034050,27250,27250,27250,27200,1929
20240220,092300,452499300,27250,27300,27350,27250,2316
20240220,092200,389265950,27350,27350,27350,27300,133
20240220,092100,385630650,27350,27350,27350,27300,94
20240220,092000,383059850,27350,27350,27350,27300,411
20240220,091900,371821250,27400,27400,27450,27350,793
20240220,091800,350117500,27400,27300,27400,27300,1795
20240220,091700,301017200,27300,27350,27350,27300,472
20240220,091600,288122350,27350,27350,27350,27300,312
20240220,091500,279589200,27350,27300,27350,27300,349
20240220,091400,270045250,27350,27350,27350,27300,333
20240220,091300,260945050,27350,27350,27400,27350,435
20240220,091200,249047750,27350,27350,27350,27300,452
20240220,091100,236686500,27300,27350,27400,27300,476
20240220,091000,223674150,27400,27400,27400,27350,81
20240220,090900,221455750,27400,27350,27400,27300,1150
20240220,090800,190003750,27350,27350,27400,27350,372
20240220,090700,179828550,27350,27400,27400,27350,1446
20240220,090600,140276200,27350,27400,27400,27350,423
20240220,090500,128696300,27400,27400,27400,27300,1535
20240220,090400,86710000,27350,27450,27450,27350,544
20240220,090300,71805450,27450,27400,27500,27400,592
20240220,090200,55544950,27400,27500,27500,27400,251
20240220,090100,48663800,27600,27500,27600,27400,411
20240220,090000,37373400,27500,27550,27550,27500,1346