stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194400,6741052850,27900,27900,27900,27900,2890
20240221,194300,6741052850,27900,27900,27900,27900,0
20240221,194200,6741052850,27900,27900,27900,27900,0
20240221,194100,6741052850,27900,27900,27900,27900,0
20240221,194000,6741052850,27900,27900,27900,27900,0
20240221,193900,6741052850,27900,27900,27900,27900,0
20240221,193800,6741052850,27900,27900,27900,27900,0
20240221,193700,6741052850,27900,27900,27900,27900,0
20240221,193600,6741052850,27900,27900,27900,27900,0
20240221,193500,6741052850,27900,27900,27900,27900,0
20240221,193400,6741052850,27900,27900,27900,27900,0
20240221,193300,6741052850,27900,27900,27900,27900,0
20240221,193200,6741052850,27900,27900,27900,27900,0
20240221,193100,6741052850,27900,27900,27900,27900,0
20240221,193000,6741052850,27900,27900,27900,27900,0
20240221,192900,6741052850,27900,27900,27900,27900,0
20240221,192800,6741052850,27900,27900,27900,27900,0
20240221,192700,6741052850,27900,27900,27900,27900,0
20240221,192600,6741052850,27900,27900,27900,27900,0
20240221,192500,6741052850,27900,27900,27900,27900,0
20240221,192400,6741052850,27900,27900,27900,27900,0
20240221,192300,6741052850,27900,27900,27900,27900,0
20240221,192200,6741052850,27900,27900,27900,27900,0
20240221,192100,6741052850,27900,27900,27900,27900,0
20240221,192000,6741052850,27900,27900,27900,27900,0
20240221,191900,6741052850,27900,27900,27900,27900,0
20240221,191800,6741052850,27900,27900,27900,27900,0
20240221,191700,6741052850,27900,27900,27900,27900,0
20240221,191600,6741052850,27900,27900,27900,27900,0
20240221,191500,6741052850,27900,27900,27900,27900,0
20240221,191400,6741052850,27900,27900,27900,27900,2890
20240221,191300,6741052850,27900,27900,27900,27900,0
20240221,191200,6741052850,27900,27900,27900,27900,0
20240221,191100,6741052850,27900,27900,27900,27900,0
20240221,191000,6741052850,27900,27900,27900,27900,0
20240221,190900,6741052850,27900,27900,27900,27900,0
20240221,190800,6741052850,27900,27900,27900,27900,0
20240221,190700,6741052850,27900,27900,27900,27900,0
20240221,190600,6741052850,27900,27900,27900,27900,0
20240221,190500,6741052850,27900,27900,27900,27900,0
20240221,190400,6741052850,27900,27900,27900,27900,0
20240221,190300,6741052850,27900,27900,27900,27900,0
20240221,190200,6741052850,27900,27900,27900,27900,0
20240221,190100,6741052850,27900,27900,27900,27900,0
20240221,190000,6741052850,27900,27900,27900,27900,0
20240221,185900,6741052850,27900,27900,27900,27900,0
20240221,185800,6741052850,27900,27900,27900,27900,0
20240221,185700,6741052850,27900,27900,27900,27900,0
20240221,185600,6741052850,27900,27900,27900,27900,0
20240221,185500,6741052850,27900,27900,27900,27900,0
20240221,185400,6741052850,27900,27900,27900,27900,0
20240221,185300,6741052850,27900,27900,27900,27900,0
20240221,185200,6741052850,27900,27900,27900,27900,0
20240221,185100,6741052850,27900,27900,27900,27900,0
20240221,185000,6741052850,27900,27900,27900,27900,0
20240221,184900,6741052850,27900,27900,27900,27900,0
20240221,184800,6741052850,27900,27900,27900,27900,0
20240221,184700,6741052850,27900,27900,27900,27900,0
20240221,184600,6741052850,27900,27900,27900,27900,0
20240221,184500,6741052850,27900,27900,27900,27900,0
20240221,184400,6741052850,27900,27900,27900,27900,2890
20240221,184300,6741052850,27900,27900,27900,27900,0
20240221,184200,6741052850,27900,27900,27900,27900,0
20240221,184100,6741052850,27900,27900,27900,27900,0
20240221,184000,6741052850,27900,27900,27900,27900,0
20240221,183900,6741052850,27900,27900,27900,27900,0
20240221,183800,6741052850,27900,27900,27900,27900,0
20240221,183700,6741052850,27900,27900,27900,27900,0
20240221,183600,6741052850,27900,27900,27900,27900,0
20240221,183500,6741052850,27900,27900,27900,27900,0
20240221,183400,6741052850,27900,27900,27900,27900,0
20240221,183300,6741052850,27900,27900,27900,27900,0
20240221,183200,6741052850,27900,27900,27900,27900,0
20240221,183100,6741052850,27900,27900,27900,27900,0
20240221,183000,6741052850,27900,27900,27900,27900,0
20240221,182900,6741052850,27900,27900,27900,27900,0
20240221,182800,6741052850,27900,27900,27900,27900,0
20240221,182700,6741052850,27900,27900,27900,27900,0
20240221,182600,6741052850,27900,27900,27900,27900,0
20240221,182500,6741052850,27900,27900,27900,27900,0
20240221,182400,6741052850,27900,27900,27900,27900,0
20240221,182300,6741052850,27900,27900,27900,27900,0
20240221,182200,6741052850,27900,27900,27900,27900,0
20240221,182100,6741052850,27900,27900,27900,27900,0
20240221,182000,6741052850,27900,27900,27900,27900,0
20240221,181900,6741052850,27900,27900,27900,27900,0
20240221,181800,6741052850,27900,27900,27900,27900,0
20240221,181700,6741052850,27900,27900,27900,27900,0
20240221,181600,6741052850,27900,27900,27900,27900,0
20240221,181500,6741052850,27900,27900,27900,27900,0
20240221,181400,6741052850,27900,27900,27900,27900,2890
20240221,181300,6741052850,27900,27900,27900,27900,0
20240221,181200,6741052850,27900,27900,27900,27900,0
20240221,181100,6741052850,27900,27900,27900,27900,0
20240221,181000,6741052850,27900,27900,27900,27900,0
20240221,180900,6741052850,27900,27900,27900,27900,0
20240221,180800,6741052850,27900,27900,27900,27900,0
20240221,180700,6741052850,27900,27900,27900,27900,0
20240221,180600,6741052850,27900,27900,27900,27900,0
20240221,180500,6741052850,27900,27900,27900,27900,0
20240221,180400,6741052850,27900,27900,27900,27900,0
20240221,180300,6741052850,27900,27900,27900,27900,0
20240221,180200,6741052850,27900,27900,27900,27900,0
20240221,180100,6741052850,27900,27900,27900,27900,0
20240221,180000,6741052850,27900,27900,27900,27900,0
20240221,175900,6741052850,27900,27900,27900,27900,0
20240221,175800,6741052850,27900,27900,27900,27900,0
20240221,175700,6741052850,27900,27900,27900,27900,0
20240221,175600,6741052850,27900,27900,27900,27900,0
20240221,175500,6741052850,27900,27900,27900,27900,0
20240221,175400,6741052850,27900,27900,27900,27900,0
20240221,175300,6741052850,27900,27900,27900,27900,0
20240221,175200,6741052850,27900,27900,27900,27900,0
20240221,175100,6741052850,27900,27900,27900,27900,0
20240221,175000,6741052850,27900,27900,27900,27900,0
20240221,174900,6741052850,27900,27900,27900,27900,0
20240221,174800,6741052850,27900,27900,27900,27900,0
20240221,174700,6741052850,27900,27900,27900,27900,0
20240221,174600,6741052850,27900,27900,27900,27900,0
20240221,174500,6741052850,27900,27900,27900,27900,0
20240221,174400,6741052850,27900,27900,27900,27900,2890
20240221,174300,6741052850,27900,27900,27900,27900,0
20240221,174200,6741052850,27900,27900,27900,27900,0
20240221,174100,6741052850,27900,27900,27900,27900,0
20240221,174000,6741052850,27900,27900,27900,27900,0
20240221,173900,6741052850,27900,27900,27900,27900,0
20240221,173800,6741052850,27900,27900,27900,27900,0
20240221,173700,6741052850,27900,27900,27900,27900,0
20240221,173600,6741052850,27900,27900,27900,27900,0
20240221,173500,6741052850,27900,27900,27900,27900,0
20240221,173400,6741052850,27900,27900,27900,27900,0
20240221,173300,6741052850,27900,27900,27900,27900,0
20240221,173200,6741052850,27900,27900,27900,27900,0
20240221,173100,6741052850,27900,27900,27900,27900,0
20240221,173000,6741052850,27900,27900,27900,27900,0
20240221,172900,6741052850,27900,27900,27900,27900,0
20240221,172800,6741052850,27900,27900,27900,27900,0
20240221,172700,6741052850,27900,27900,27900,27900,0
20240221,172600,6741052850,27900,27900,27900,27900,0
20240221,172500,6741052850,27900,27900,27900,27900,0
20240221,172400,6741052850,27900,27900,27900,27900,0
20240221,172300,6741052850,27900,27900,27900,27900,0
20240221,172200,6741052850,27900,27900,27900,27900,0
20240221,172100,6741052850,27900,27900,27900,27900,0
20240221,172000,6741052850,27900,27900,27900,27900,0
20240221,171900,6741052850,27900,27900,27900,27900,0
20240221,171800,6741052850,27900,27900,27900,27900,0
20240221,171700,6741052850,27900,27900,27900,27900,0
20240221,171600,6741052850,27900,27900,27900,27900,0
20240221,171500,6741052850,27900,27900,27900,27900,0
20240221,171400,6741052850,27900,27900,27900,27900,2890
20240221,171300,6741052850,27900,27900,27900,27900,0
20240221,171200,6741052850,27900,27900,27900,27900,0
20240221,171100,6741052850,27900,27900,27900,27900,0
20240221,171000,6741052850,27900,27900,27900,27900,0
20240221,170900,6741052850,27900,27900,27900,27900,0
20240221,170800,6741052850,27900,27900,27900,27900,0
20240221,170700,6741052850,27900,27900,27900,27900,0
20240221,170600,6741052850,27900,27900,27900,27900,0
20240221,170500,6741052850,27900,27900,27900,27900,0
20240221,170400,6741052850,27900,27900,27900,27900,0
20240221,170300,6741052850,27900,27900,27900,27900,0
20240221,170200,6741052850,27900,27900,27900,27900,0
20240221,170100,6741052850,27900,27900,27900,27900,0
20240221,170000,6741052850,27900,27900,27900,27900,0
20240221,165900,6741052850,27900,27900,27900,27900,0
20240221,165800,6741052850,27900,27900,27900,27900,0
20240221,165700,6741052850,27900,27900,27900,27900,0
20240221,165600,6741052850,27900,27900,27900,27900,0
20240221,165500,6741052850,27900,27900,27900,27900,0
20240221,165400,6741052850,27900,27900,27900,27900,0
20240221,165300,6741052850,27900,27900,27900,27900,0
20240221,165200,6741052850,27900,27900,27900,27900,0
20240221,165100,6741052850,27900,27900,27900,27900,0
20240221,165000,6741052850,27900,27900,27900,27900,0
20240221,164900,6741052850,27900,27900,27900,27900,0
20240221,164800,6741052850,27900,27900,27900,27900,0
20240221,164700,6741052850,27900,27900,27900,27900,0
20240221,164600,6741052850,27900,27900,27900,27900,0
20240221,164500,6741052850,27900,27900,27900,27900,0
20240221,164400,6741052850,27900,27900,27900,27900,2890
20240221,164300,6741052850,27900,27900,27900,27900,0
20240221,164200,6741052850,27900,27900,27900,27900,0
20240221,164100,6741052850,27900,27900,27900,27900,0
20240221,164000,6741052850,27900,27900,27900,27900,0
20240221,163900,6741052850,27900,27900,27900,27900,0
20240221,163800,6741052850,27900,27900,27900,27900,0
20240221,163700,6741052850,27900,27900,27900,27900,0
20240221,163600,6741052850,27900,27900,27900,27900,0
20240221,163500,6741052850,27900,27900,27900,27900,0
20240221,163400,6741052850,27900,27900,27900,27900,0
20240221,163300,6741052850,27900,27900,27900,27900,0
20240221,163200,6741052850,27900,27900,27900,27900,0
20240221,163100,6741052850,27900,27900,27900,27900,0
20240221,163000,6741052850,27900,27900,27900,27900,0
20240221,162900,6741052850,27900,27900,27900,27900,0
20240221,162800,6741052850,27900,27900,27900,27900,0
20240221,162700,6741052850,27900,27900,27900,27900,0
20240221,162600,6741052850,27900,27900,27900,27900,0
20240221,162500,6741052850,27900,27900,27900,27900,0
20240221,162400,6741052850,27900,27900,27900,27900,0
20240221,162300,6741052850,27900,27900,27900,27900,0
20240221,162200,6741052850,27900,27900,27900,27900,0
20240221,162100,6741052850,27900,27900,27900,27900,0
20240221,162000,6741052850,27900,27900,27900,27900,0
20240221,161900,6741052850,27900,27900,27900,27900,0
20240221,161800,6741052850,27900,27900,27900,27900,0
20240221,161700,6741052850,27900,27900,27900,27900,0
20240221,161600,6741052850,27900,27900,27900,27900,0
20240221,161500,6741052850,27900,27900,27900,27900,0
20240221,161400,6741052850,27900,27900,27900,27900,2890
20240221,161300,6741052850,27900,27900,27900,27900,0
20240221,161200,6741052850,27900,27900,27900,27900,0
20240221,161100,6741052850,27900,27900,27900,27900,0
20240221,161000,6741052850,27900,27900,27900,27900,0
20240221,160900,6741052850,27900,27900,27900,27900,0
20240221,160800,6741052850,27900,27900,27900,27900,0
20240221,160700,6741052850,27900,27900,27900,27900,0
20240221,160600,6741052850,27900,27900,27900,27900,0
20240221,160500,6741052850,27900,27900,27900,27900,0
20240221,160400,6741052850,27900,27900,27900,27900,0
20240221,160300,6741052850,27900,27900,27900,27900,0
20240221,160200,6741052850,27900,27900,27900,27900,0
20240221,160100,6741052850,27900,27900,27900,27900,0
20240221,160000,6741052850,27900,27900,27900,27900,0
20240221,155900,6741052850,27900,27900,27900,27900,0
20240221,155800,6741052850,27900,27900,27900,27900,0
20240221,155700,6741052850,27900,27900,27900,27900,0
20240221,155600,6741052850,27900,27900,27900,27900,0
20240221,155500,6741052850,27900,27900,27900,27900,0
20240221,155400,6741052850,27900,27900,27900,27900,0
20240221,155300,6741052850,27900,27900,27900,27900,0
20240221,155200,6741052850,27900,27900,27900,27900,0
20240221,155100,6741052850,27900,27900,27900,27900,0
20240221,155000,6741052850,27900,27900,27900,27900,0
20240221,154900,6741052850,27900,27900,27900,27900,0
20240221,154800,6741052850,27900,27900,27900,27900,0
20240221,154700,6741052850,27900,27900,27900,27900,0
20240221,154600,6741052850,27900,27900,27900,27900,0
20240221,154500,6741052850,27900,27900,27900,27900,0
20240221,154400,6741052850,27900,27900,27900,27900,2890
20240221,154300,6741052850,27900,27900,27900,27900,0
20240221,154200,6741052850,27900,27900,27900,27900,0
20240221,154100,6741052850,27900,27900,27900,27900,0
20240221,154000,6741052850,27900,27900,27900,27900,0
20240221,153900,6741052850,27900,27900,27900,27900,0
20240221,153800,6741052850,27900,27900,27900,27900,0
20240221,153700,6741052850,27900,27900,27900,27900,0
20240221,153600,6741052850,27900,27900,27900,27900,0
20240221,153500,6741052850,27900,27900,27900,27900,0
20240221,153400,6741052850,27900,27900,27900,27900,0
20240221,153300,6741052850,27900,27900,27900,27900,0
20240221,153200,6741052850,27900,27900,27900,27900,0
20240221,153100,6741052850,27900,27900,27900,27900,0
20240221,153000,6741052850,27900,27900,27900,27900,2890
20240221,152900,6660421850,27800,27800,27800,27800,0
20240221,152800,6660421850,27800,27800,27800,27800,0
20240221,152700,6660421850,27800,27800,27800,27800,0
20240221,152600,6660421850,27800,27800,27800,27800,0
20240221,152500,6660421850,27800,27800,27800,27800,0
20240221,152400,6660421850,27800,27800,27800,27800,0
20240221,152300,6660421850,27800,27800,27800,27800,0
20240221,152200,6660421850,27800,27800,27800,27800,0
20240221,152100,6660421850,27800,27800,27800,27800,0
20240221,152000,6660421850,27800,27800,27800,27800,0
20240221,151900,6660421850,27800,27800,27800,27750,204
20240221,151800,6654751000,27800,27750,27850,27700,1236
20240221,151700,6620396650,27700,27700,27750,27700,183
20240221,151600,6615327200,27700,27800,27800,27700,347
20240221,151500,6605701300,27750,27800,27800,27750,318
20240221,151400,6596876450,27800,27750,27800,27700,180
20240221,151300,6591881950,27750,27750,27750,27700,245
20240221,151200,6585090700,27750,27750,27750,27750,297
20240221,151100,6576848950,27800,27750,27800,27750,731
20240221,151000,6556554150,27800,27700,27800,27700,238
20240221,150900,6549951250,27750,27750,27800,27700,632
20240221,150800,6532417600,27750,27750,27750,27700,328
20240221,150700,6523323500,27700,27700,27700,27700,385
20240221,150600,6512659000,27700,27750,27750,27650,3103
20240221,150500,6426757750,27700,27750,27800,27700,526
20240221,150400,6412166350,27750,27700,27800,27700,379
20240221,150300,6401655300,27700,27700,27700,27700,176
20240221,150200,6396780100,27700,27750,27800,27700,528
20240221,150100,6382122550,27750,27700,27750,27700,243
20240221,150000,6375387500,27700,27800,27800,27700,234
20240221,145900,6368894500,27800,27750,27800,27750,394
20240221,145800,6357952900,27750,27750,27800,27750,319
20240221,145700,6349095900,27750,27750,27800,27750,783
20240221,145600,6327359150,27800,27750,27800,27750,59
20240221,145500,6325719700,27750,27700,27800,27700,872
20240221,145400,6301489850,27750,27750,27750,27700,79
20240221,145300,6299298700,27750,27750,27800,27700,590
20240221,145200,6282921750,27750,27700,27750,27700,448
20240221,145100,6270491050,27700,27700,27750,27650,351
20240221,145000,6260763700,27700,27750,27800,27700,9090
20240221,144900,6008868050,27750,27750,27800,27750,696
20240221,144800,5989538850,27700,27700,27750,27700,382
20240221,144700,5978950900,27750,27700,27800,27700,437
20240221,144600,5966824300,27750,27750,27800,27700,1901
20240221,144500,5914054350,27750,27750,27800,27750,571
20240221,144400,5898184850,27750,27800,27800,27750,282
20240221,144300,5890350900,27800,27750,27800,27750,329
20240221,144200,5881208100,27750,27800,27800,27750,306
20240221,144100,5872703200,27750,27750,27800,27750,278
20240221,144000,5864979600,27750,27750,27800,27750,344
20240221,143900,5855420250,27750,27750,27800,27750,498
20240221,143800,5841595800,27750,27750,27800,27750,300
20240221,143700,5833259950,27750,27750,27800,27750,693
20240221,143600,5814003450,27800,27750,27800,27750,368
20240221,143500,5803781150,27750,27800,27800,27750,400
20240221,143400,5792667550,27800,27750,27800,27750,481
20240221,143300,5779311300,27750,27750,27800,27750,438
20240221,143200,5767144450,27800,27800,27800,27750,306
20240221,143100,5758642200,27800,27800,27800,27750,227
20240221,143000,5752333000,27800,27800,27850,27750,171
20240221,142900,5747581950,27800,27800,27800,27750,285
20240221,142800,5739660600,27750,27800,27800,27750,744
20240221,142700,5718980350,27800,27800,27800,27750,384
20240221,142600,5708312300,27750,27800,27800,27750,240
20240221,142500,5701644900,27800,27750,27800,27750,150
20240221,142400,5697480250,27800,27800,27850,27750,881
20240221,142300,5673018300,27850,27800,27850,27750,302
20240221,142200,5664621850,27800,27800,27850,27800,164
20240221,142100,5660055100,27850,27850,27850,27800,126
20240221,142000,5656549400,27850,27800,27850,27750,887
20240221,141900,5631880250,27800,27850,27900,27800,1366
20240221,141800,5593858450,27850,27800,27850,27800,465
20240221,141700,5580910050,27800,27850,27850,27800,230
20240221,141600,5574505950,27850,27850,27900,27850,524
20240221,141500,5559907250,27850,27850,27900,27850,166
20240221,141400,5555279050,27800,27850,27850,27800,233
20240221,141300,5548792750,27850,27900,27900,27850,1200
20240221,141200,5515358900,27900,27900,27900,27850,221
20240221,141100,5509199400,27850,27900,27900,27850,261
20240221,141000,5501925600,27900,27900,27950,27850,768
20240221,140900,5480497600,27900,27850,27900,27800,184
20240221,140800,5475374750,27850,27800,27900,27800,400
20240221,140700,5464239100,27850,27800,27850,27800,342
20240221,140600,5454719900,27800,27850,27850,27800,169
20240221,140500,5450017750,27850,27850,27850,27800,2005
20240221,140400,5394181450,27900,27900,27900,27850,325
20240221,140300,5385114850,27850,27850,27900,27850,365
20240221,140200,5374934700,27900,27900,27900,27900,162
20240221,140100,5370414900,27850,27900,27900,27850,979
20240221,140000,5343106650,27900,27850,27900,27850,143
20240221,135900,5339121300,27900,27900,27950,27900,1745
20240221,135800,5290435700,27900,27900,27950,27900,501
20240221,135700,5276443750,27900,27950,27950,27900,153
20240221,135600,5272170250,27900,27950,27950,27900,268
20240221,135500,5264682900,27950,27900,27950,27900,120
20240221,135400,5261330000,27950,27950,27950,27900,447
20240221,135300,5248839250,27950,27950,28000,27950,318
20240221,135200,5239948850,27950,28000,28000,27950,914
20240221,135100,5214369850,28000,27950,28000,27950,264
20240221,135000,5206980900,28000,28000,28000,27950,2034
20240221,134900,5150071550,28000,27950,28000,27950,403
20240221,134800,5138793250,27950,27900,27950,27900,1064
20240221,134700,5109055300,27900,27950,27950,27900,1776
20240221,134600,5059417650,27950,28000,28000,27950,113
20240221,134500,5056256750,28000,27950,28000,27950,285
20240221,134400,5048280050,28000,27950,28000,27950,448
20240221,134300,5035742750,28000,27950,28000,27950,597
20240221,134200,5019031000,28000,27950,28000,27950,632
20240221,134100,5001339550,28000,27950,28000,27950,100
20240221,134000,4998542250,28000,27900,28000,27900,354
20240221,133900,4988638650,27950,27950,28000,27900,241
20240221,133800,4981903200,27950,27950,28000,27900,2911
20240221,133700,4900537550,27900,27950,27950,27900,343
20240221,133600,4890952250,27900,27900,27950,27900,251
20240221,133500,4883942150,27950,27950,27950,27900,458
20240221,133400,4871144100,27950,27950,27950,27900,582
20240221,133300,4854878650,27900,27950,27950,27900,276
20240221,133200,4847168000,27900,27900,27950,27900,408
20240221,133100,4835768950,27950,27900,27950,27900,358
20240221,133000,4825774900,27950,27900,27950,27900,2212
20240221,132900,4764045850,27900,27850,27900,27850,262
20240221,132800,4756741800,27900,27850,27900,27850,391
20240221,132700,4745833600,27850,27900,27900,27850,236
20240221,132600,4739254250,27900,27900,27950,27900,297
20240221,132500,4730962350,27850,27900,27950,27850,1787
20240221,132400,4681091900,27900,27850,27900,27850,212
20240221,132300,4675179500,27850,27850,27900,27850,413
20240221,132200,4663660300,27850,27950,27950,27850,241
20240221,132100,4656937150,27900,27850,27950,27850,3880
20240221,132000,4548750250,27850,27850,27850,27800,273
20240221,131900,4541150550,27850,27850,27850,27800,253
20240221,131800,4534106150,27800,27800,27850,27800,333
20240221,131700,4524839500,27800,27850,27850,27800,143
20240221,131600,4520859300,27850,27750,27900,27750,790
20240221,131500,4498855950,27800,27850,27850,27750,1742
20240221,131400,4450428600,27800,27800,27850,27800,1063
20240221,131300,4420866150,27800,27850,27850,27800,1793
20240221,131200,4371008200,27800,27850,27850,27800,218
20240221,131100,4364938300,27800,27800,27850,27800,348
20240221,131000,4355251350,27850,27800,27850,27800,123
20240221,130900,4351828150,27850,27800,27850,27800,323
20240221,130800,4342838600,27800,27800,27850,27800,511
20240221,130700,4328630600,27800,27800,27800,27750,579
20240221,130600,4312536750,27800,27800,27800,27750,159
20240221,130500,4308119300,27800,27800,27800,27750,74
20240221,130400,4306063500,27750,27750,27800,27750,61
20240221,130300,4304370650,27750,27750,27800,27750,1551
20240221,130200,4261324600,27750,27800,27800,27750,92
20240221,130100,4258769350,27750,27800,27800,27750,242
20240221,130000,4252044500,27800,27800,27850,27750,257
20240221,125900,4244903250,27750,27750,27800,27750,138
20240221,125800,4241070200,27800,27800,27850,27800,491
20240221,125700,4227403850,27800,27750,27850,27750,597
20240221,125600,4210813500,27800,27800,27800,27750,227
20240221,125500,4204506250,27750,27750,27800,27750,51
20240221,125400,4203090850,27750,27750,27800,27750,139
20240221,125300,4199228750,27750,27800,27800,27750,189
20240221,125200,4193975300,27800,27800,27850,27800,193
20240221,125100,4188609700,27850,27800,27850,27800,62
20240221,125000,4186883950,27850,27850,27850,27800,194
20240221,124900,4181485400,27800,27750,27850,27750,610
20240221,124800,4164522050,27800,27750,27800,27750,85
20240221,124700,4162161050,27800,27800,27800,27750,122
20240221,124600,4158770750,27750,27800,27800,27750,152
20240221,124500,4154547500,27800,27800,27850,27750,873
20240221,124400,4130276450,27800,27800,27850,27800,129
20240221,124300,4126685450,27800,27800,27850,27800,42
20240221,124200,4125517750,27850,27850,27850,27800,174
20240221,124100,4120676250,27850,27850,27900,27800,143
20240221,124000,4116691950,27850,27850,27900,27800,454
20240221,123900,4104035750,27850,27850,27850,27800,106
20240221,123800,4101085150,27900,27800,27900,27800,188
20240221,123700,4095847200,27850,27850,27850,27800,195
20240221,123600,4090418850,27850,27800,27900,27800,161
20240221,123500,4085936000,27850,27850,27900,27800,130
20240221,123400,4082314700,27900,27850,27900,27800,205
20240221,123300,4076603550,27900,27900,27900,27800,58
20240221,123200,4074988150,27850,27850,27900,27800,585
20240221,123100,4058697200,27850,27800,27850,27800,611
20240221,123000,4041686050,27800,27800,27850,27750,157
20240221,122900,4037321950,27800,27800,27800,27750,23
20240221,122800,4036683300,27850,27800,27850,27750,101
20240221,122700,4033873700,27750,27800,27850,27750,144
20240221,122600,4029872050,27750,27800,27850,27750,89
20240221,122500,4027397950,27850,27800,27850,27800,149
20240221,122400,4023255600,27800,27750,27800,27750,95
20240221,122300,4020617100,27750,27800,27850,27750,160
20240221,122200,4016171800,27800,27800,27850,27750,869
20240221,122100,3992016700,27750,27750,27800,27750,189
20240221,122000,3986769800,27800,27750,27800,27750,307
20240221,121900,3978250200,27750,27750,27800,27750,190
20240221,121800,3972975550,27750,27850,27850,27750,1318
20240221,121700,3936331600,27850,27800,27850,27800,90
20240221,121600,3933827750,27850,27850,27850,27800,228
20240221,121500,3927484700,27850,27850,27850,27800,143
20240221,121400,3923503000,27850,27850,27900,27800,102
20240221,121300,3920662950,27900,27850,27900,27800,575
20240221,121200,3904636850,27800,27900,27900,27800,358
20240221,121100,3894662650,27850,27850,27900,27850,184
20240221,121000,3889538050,27900,27850,27900,27850,279
20240221,120900,3881754850,27900,27900,27900,27850,210
20240221,120800,3875899250,27900,27900,27900,27850,294
20240221,120700,3867699500,27900,27850,27900,27850,708
20240221,120600,3847979550,27850,27900,27900,27850,152
20240221,120500,3843741300,27900,27850,27900,27850,55
20240221,120400,3842209300,27900,27800,27900,27800,913
20240221,120300,3816757350,27800,27850,27850,27800,319
20240221,120200,3807874850,27850,27800,27850,27800,183
20240221,120100,3802782600,27850,27850,27850,27800,110
20240221,120000,3799720950,27900,27850,27900,27800,101
20240221,115900,3796908850,27800,27850,27900,27800,106
20240221,115800,3793957100,27850,27900,27900,27850,189
20240221,115700,3788686500,27850,27900,27900,27850,168
20240221,115600,3784005550,27850,27850,27900,27850,140
20240221,115500,3780102000,27900,27850,27900,27850,647
20240221,115400,3762054650,27900,27900,27900,27850,244
20240221,115300,3755253350,27850,27900,27900,27850,332
20240221,115200,3745992900,27900,27900,27900,27850,84
20240221,115100,3743650600,27900,27950,27950,27900,1050
20240221,115000,3714335700,27950,27850,27950,27850,561
20240221,114900,3698683100,27900,27950,27950,27850,1294
20240221,114800,3662581150,27900,27850,27950,27850,1526
20240221,114700,3620008550,27850,27900,27950,27850,327
20240221,114600,3610886250,27900,27900,27900,27850,680
20240221,114500,3591915900,27850,27850,27900,27850,107
20240221,114400,3588933600,27900,27850,27900,27800,1886
20240221,114300,3536392900,27850,27850,27900,27800,2845
20240221,114200,3457158450,27850,27850,27850,27800,218
20240221,114100,3451092500,27850,27800,27850,27800,170
20240221,114000,3446360350,27800,27800,27850,27750,1790
20240221,113900,3396591550,27800,27800,27800,27800,63
20240221,113800,3394840150,27750,27800,27800,27750,89
20240221,113700,3392368950,27800,27750,27800,27750,669
20240221,113600,3373775500,27800,27800,27800,27750,124
20240221,113500,3370332300,27800,27750,27800,27750,61
20240221,113400,3368638850,27800,27800,27800,27800,300
20240221,113300,3360298850,27800,27800,27800,27750,198
20240221,113200,3354802150,27750,27800,27800,27750,30
20240221,113100,3353969100,27800,27850,27850,27750,113
20240221,113000,3350828250,27800,27800,27900,27800,1484
20240221,112900,3309559200,27850,27850,27850,27800,50
20240221,112800,3308168450,27800,27800,27850,27800,727
20240221,112700,3287923400,27800,27850,27850,27800,137
20240221,112600,3284110000,27800,27850,27850,27800,157
20240221,112500,3279744050,27850,27800,27850,27800,133
20240221,112400,3276041900,27800,27800,27850,27750,283
20240221,112300,3268170800,27800,27800,27850,27750,913
20240221,112200,3242790300,27800,27800,27850,27800,189
20240221,112100,3237533950,27800,27850,27850,27750,143
20240221,112000,3233556550,27800,27850,27850,27750,1345
20240221,111900,3196169750,27850,27900,27900,27850,2260
20240221,111800,3133204950,27900,27900,27900,27850,107
20240221,111700,3130221800,27850,27900,27900,27850,289
20240221,111600,3122163100,27900,27900,27900,27850,150
20240221,111500,3117979750,27900,27900,27950,27900,1217
20240221,111400,3084025350,27950,27900,27950,27900,222
20240221,111300,3077826850,27900,27950,27950,27900,219
20240221,111200,3071708950,27900,27900,27950,27900,258
20240221,111100,3064510300,27950,27900,27950,27900,450
20240221,111000,3051945550,27950,27900,27950,27850,917
20240221,110900,3026325200,27850,27950,27950,27850,216
20240221,110800,3020294550,27950,27850,27950,27850,1902
20240221,110700,2967247350,27850,27950,27950,27850,205
20240221,110600,2961531750,27900,27950,27950,27900,188
20240221,110500,2956285850,27950,27900,27950,27900,1192
20240221,110400,2923024800,27900,27900,27950,27900,2173
20240221,110300,2862330300,27900,27850,27900,27850,463
20240221,110200,2849433450,27900,27900,27900,27850,189
20240221,110100,2844162500,27900,27900,27950,27850,706
20240221,110000,2824444950,27900,27850,27950,27850,934
20240221,105900,2798384350,27850,27850,27900,27800,208
20240221,105800,2792592350,27850,27800,27900,27800,762
20240221,105700,2771369400,27800,27900,27900,27800,950
20240221,105600,2744905900,27950,27900,27950,27900,225
20240221,105500,2738626050,27950,27900,27950,27850,2952
20240221,105400,2656312850,27850,27900,27900,27850,104
20240221,105300,2653416300,27850,27800,27900,27800,457
20240221,105200,2640687250,27800,27800,27900,27800,822
20240221,105100,2617796650,27850,27800,27850,27750,495
20240221,105000,2604036100,27750,27800,27850,27750,422
20240221,104900,2592307600,27800,27800,27850,27750,488
20240221,104800,2578737250,27750,27850,27850,27750,301
20240221,104700,2570372800,27850,27850,27850,27800,559
20240221,104600,2554814650,27850,27900,27900,27850,96
20240221,104500,2552138700,27850,27900,27900,27850,311
20240221,104400,2543474650,27900,27950,27950,27900,450
20240221,104300,2530916650,27900,27900,28000,27900,4211
20240221,104200,2413233100,27900,27950,27950,27900,324
20240221,104100,2404180400,27950,27900,27950,27900,623
20240221,104000,2386795550,27900,27850,27950,27850,2794
20240221,103900,2308868200,27850,27850,27900,27800,655
20240221,103800,2290607400,27850,27800,27900,27800,1504
20240221,103700,2248723250,27850,27850,27850,27800,472
20240221,103600,2235590950,27850,27800,27850,27800,624
20240221,103500,2218241000,27800,27800,27850,27800,920
20240221,103400,2192664250,27850,27800,27850,27800,597
20240221,103300,2176043500,27800,27750,27850,27750,2257
20240221,103200,2113302050,27750,27700,27800,27700,622
20240221,103100,2096037750,27750,27750,27800,27700,853
20240221,103000,2072365300,27750,27750,27800,27750,1270
20240221,102900,2037119050,27800,27750,27800,27700,712
20240221,102800,2017356750,27750,27750,27750,27700,2151
20240221,102700,1957667350,27750,27700,27750,27700,1364
20240221,102600,1919857850,27700,27700,27750,27700,165
20240221,102500,1915281100,27750,27700,27750,27700,404
20240221,102400,1904082350,27750,27750,27750,27700,171
20240221,102300,1899339100,27700,27650,27750,27650,1276
20240221,102200,1863994900,27700,27700,27700,27650,148
20240221,102100,1859897950,27650,27700,27700,27650,1066
20240221,102000,1830372950,27650,27700,27700,27650,355
20240221,101900,1820543700,27650,27700,27700,27650,128
20240221,101800,1816999350,27650,27650,27700,27650,1241
20240221,101700,1782685050,27650,27650,27650,27600,68
20240221,101600,1780805250,27650,27650,27650,27600,282
20240221,101500,1773009450,27600,27600,27650,27600,207
20240221,101400,1767293450,27600,27600,27650,27600,758
20240221,101300,1746355200,27600,27600,27650,27550,742
20240221,101200,1725873750,27550,27650,27650,27550,430
20240221,101100,1714006650,27650,27500,27650,27500,1670
20240221,101000,1667909250,27550,27550,27550,27500,883
20240221,100900,1643583050,27550,27550,27550,27500,58
20240221,100800,1641986600,27550,27550,27600,27550,567
20240221,100700,1626363200,27600,27600,27600,27550,190
20240221,100600,1621126550,27600,27500,27600,27500,1271
20240221,100500,1586117800,27500,27450,27550,27450,491
20240221,100400,1572613600,27450,27450,27450,27400,810
20240221,100300,1550379800,27500,27500,27500,27450,712
20240221,100200,1530801650,27500,27500,27500,27450,1194
20240221,100100,1497968150,27500,27500,27500,27500,64
20240221,100000,1496208150,27500,27450,27500,27450,1749
20240221,095900,1448156250,27450,27450,27450,27450,66
20240221,095800,1446344550,27400,27450,27450,27400,167
20240221,095700,1441762800,27450,27400,27450,27400,310
20240221,095600,1433254100,27400,27450,27450,27400,119
20240221,095500,1429989850,27450,27350,27500,27350,692
20240221,095400,1411012450,27350,27250,27350,27200,1406
20240221,095300,1372622750,27200,27250,27250,27200,372
20240221,095200,1362488350,27250,27200,27250,27200,510
20240221,095100,1348591850,27200,27200,27200,27200,67
20240221,095000,1346769450,27200,27250,27250,27200,65
20240221,094900,1345001250,27250,27250,27250,27250,230
20240221,094800,1338733750,27250,27250,27300,27250,78
20240221,094700,1336605500,27250,27250,27250,27250,45
20240221,094600,1335379250,27250,27250,27250,27250,40
20240221,094500,1334289250,27300,27250,27300,27250,953
20240221,094400,1308296500,27250,27250,27250,27250,38
20240221,094300,1307261000,27250,27200,27250,27200,1111
20240221,094200,1276990900,27200,27250,27250,27200,345
20240221,094100,1267603200,27200,27150,27250,27150,669
20240221,094000,1249404400,27200,27200,27250,27150,4392
20240221,093900,1129943050,27250,27200,27250,27200,88
20240221,093800,1127547650,27200,27250,27250,27200,269
20240221,093700,1120221400,27250,27250,27250,27250,2377
20240221,093600,1055448150,27250,27250,27250,27250,4
20240221,093500,1055339150,27200,27250,27300,27200,680
20240221,093400,1036809850,27300,27200,27300,27200,1112
20240221,093300,1006509200,27200,27250,27250,27200,610
20240221,093200,989900400,27250,27250,27300,27250,246
20240221,093100,983195500,27250,27250,27300,27250,1493
20240221,093000,942509250,27250,27250,27300,27200,646
20240221,092900,924905900,27200,27200,27250,27200,140
20240221,092800,921094050,27200,27200,27250,27200,38
20240221,092700,920060150,27200,27250,27250,27200,900
20240221,092600,895539500,27250,27250,27300,27200,1503
20240221,092500,854545300,27250,27250,27250,27250,481
20240221,092400,841438050,27250,27250,27300,27250,1178
20240221,092300,809326850,27250,27250,27250,27200,164
20240221,092200,804863100,27250,27250,27250,27200,213
20240221,092100,799060050,27250,27250,27250,27200,709
20240221,092000,779740600,27250,27250,27300,27250,1498
20240221,091900,738919050,27250,27350,27350,27250,1304
20240221,091800,703354250,27300,27300,27300,27300,107
20240221,091700,700433150,27350,27350,27350,27350,84
20240221,091600,698135750,27300,27350,27400,27300,513
20240221,091500,684095200,27400,27350,27400,27350,3896
20240221,091400,577539400,27300,27300,27300,27300,437
20240221,091300,565609300,27250,27300,27350,27250,1454
20240221,091200,525954350,27300,27200,27300,27200,3658
20240221,091100,426278650,27200,27200,27200,27200,1155
20240221,091000,394862650,27200,27200,27250,27200,576
20240221,090900,379189100,27200,27300,27300,27200,1165
20240221,090800,347460300,27300,27250,27300,27250,170
20240221,090700,342821450,27250,27300,27300,27200,462
20240221,090600,330230750,27250,27200,27250,27200,883
20240221,090500,306210250,27200,27250,27250,27200,138
20240221,090400,302453500,27250,27150,27250,27150,1063
20240221,090300,273575750,27150,27150,27150,27100,74
20240221,090200,271567150,27150,27250,27250,27150,962
20240221,090100,245434350,27300,27100,27300,27050,2130
20240221,090000,187516650,27050,27150,27200,27000,6922