stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191900,17933686100,23500,23500,23500,23500,34099
20240213,191800,17933686100,23500,23500,23500,23500,0
20240213,191700,17933686100,23500,23500,23500,23500,0
20240213,191600,17933686100,23500,23500,23500,23500,0
20240213,191500,17933686100,23500,23500,23500,23500,0
20240213,191400,17933686100,23500,23500,23500,23500,0
20240213,191300,17933686100,23500,23500,23500,23500,0
20240213,191200,17933686100,23500,23500,23500,23500,0
20240213,191100,17933686100,23500,23500,23500,23500,0
20240213,191000,17933686100,23500,23500,23500,23500,0
20240213,190900,17933686100,23500,23500,23500,23500,0
20240213,190800,17933686100,23500,23500,23500,23500,0
20240213,190700,17933686100,23500,23500,23500,23500,0
20240213,190600,17933686100,23500,23500,23500,23500,0
20240213,190500,17933686100,23500,23500,23500,23500,0
20240213,190400,17933686100,23500,23500,23500,23500,0
20240213,190300,17933686100,23500,23500,23500,23500,0
20240213,190200,17933686100,23500,23500,23500,23500,0
20240213,190100,17933686100,23500,23500,23500,23500,0
20240213,190000,17933686100,23500,23500,23500,23500,0
20240213,185900,17933686100,23500,23500,23500,23500,0
20240213,185800,17933686100,23500,23500,23500,23500,0
20240213,185700,17933686100,23500,23500,23500,23500,0
20240213,185600,17933686100,23500,23500,23500,23500,0
20240213,185500,17933686100,23500,23500,23500,23500,0
20240213,185400,17933686100,23500,23500,23500,23500,0
20240213,185300,17933686100,23500,23500,23500,23500,0
20240213,185200,17933686100,23500,23500,23500,23500,0
20240213,185100,17933686100,23500,23500,23500,23500,0
20240213,185000,17933686100,23500,23500,23500,23500,0
20240213,184900,17933686100,23500,23500,23500,23500,34099
20240213,184800,17933686100,23500,23500,23500,23500,0
20240213,184700,17933686100,23500,23500,23500,23500,0
20240213,184600,17933686100,23500,23500,23500,23500,0
20240213,184500,17933686100,23500,23500,23500,23500,0
20240213,184400,17933686100,23500,23500,23500,23500,0
20240213,184300,17933686100,23500,23500,23500,23500,0
20240213,184200,17933686100,23500,23500,23500,23500,0
20240213,184100,17933686100,23500,23500,23500,23500,0
20240213,184000,17933686100,23500,23500,23500,23500,0
20240213,183900,17933686100,23500,23500,23500,23500,0
20240213,183800,17933686100,23500,23500,23500,23500,0
20240213,183700,17933686100,23500,23500,23500,23500,0
20240213,183600,17933686100,23500,23500,23500,23500,0
20240213,183500,17933686100,23500,23500,23500,23500,0
20240213,183400,17933686100,23500,23500,23500,23500,0
20240213,183300,17933686100,23500,23500,23500,23500,0
20240213,183200,17933686100,23500,23500,23500,23500,0
20240213,183100,17933686100,23500,23500,23500,23500,0
20240213,183000,17933686100,23500,23500,23500,23500,0
20240213,182900,17933686100,23500,23500,23500,23500,0
20240213,182800,17933686100,23500,23500,23500,23500,0
20240213,182700,17933686100,23500,23500,23500,23500,0
20240213,182600,17933686100,23500,23500,23500,23500,0
20240213,182500,17933686100,23500,23500,23500,23500,0
20240213,182400,17933686100,23500,23500,23500,23500,0
20240213,182300,17933686100,23500,23500,23500,23500,0
20240213,182200,17933686100,23500,23500,23500,23500,0
20240213,182100,17933686100,23500,23500,23500,23500,0
20240213,182000,17933686100,23500,23500,23500,23500,0
20240213,181900,17933686100,23500,23500,23500,23500,34099
20240213,181800,17933686100,23500,23500,23500,23500,0
20240213,181700,17933686100,23500,23500,23500,23500,0
20240213,181600,17933686100,23500,23500,23500,23500,0
20240213,181500,17933686100,23500,23500,23500,23500,0
20240213,181400,17933686100,23500,23500,23500,23500,0
20240213,181300,17933686100,23500,23500,23500,23500,0
20240213,181200,17933686100,23500,23500,23500,23500,0
20240213,181100,17933686100,23500,23500,23500,23500,0
20240213,181000,17933686100,23500,23500,23500,23500,0
20240213,180900,17933686100,23500,23500,23500,23500,0
20240213,180800,17933686100,23500,23500,23500,23500,0
20240213,180700,17933686100,23500,23500,23500,23500,0
20240213,180600,17933686100,23500,23500,23500,23500,0
20240213,180500,17933686100,23500,23500,23500,23500,0
20240213,180400,17933686100,23500,23500,23500,23500,0
20240213,180300,17933686100,23500,23500,23500,23500,0
20240213,180200,17933686100,23500,23500,23500,23500,0
20240213,180100,17933686100,23500,23500,23500,23500,0
20240213,180000,17933686100,23500,23500,23500,23500,0
20240213,175900,17933686100,23500,23500,23500,23500,0
20240213,175800,17933686100,23500,23500,23500,23500,0
20240213,175700,17933686100,23500,23500,23500,23500,0
20240213,175600,17933686100,23500,23500,23500,23500,0
20240213,175500,17933686100,23500,23500,23500,23500,0
20240213,175400,17933686100,23500,23500,23500,23500,0
20240213,175300,17933686100,23500,23500,23500,23500,0
20240213,175200,17933686100,23500,23500,23500,23500,0
20240213,175100,17933686100,23500,23500,23500,23500,0
20240213,175000,17933686100,23500,23500,23500,23500,0
20240213,174900,17933686100,23500,23500,23500,23500,34099
20240213,174800,17933686100,23500,23500,23500,23500,0
20240213,174700,17933686100,23500,23500,23500,23500,0
20240213,174600,17933686100,23500,23500,23500,23500,0
20240213,174500,17933686100,23500,23500,23500,23500,0
20240213,174400,17933686100,23500,23500,23500,23500,0
20240213,174300,17933686100,23500,23500,23500,23500,0
20240213,174200,17933686100,23500,23500,23500,23500,0
20240213,174100,17933686100,23500,23500,23500,23500,0
20240213,174000,17933686100,23500,23500,23500,23500,0
20240213,173900,17933686100,23500,23500,23500,23500,0
20240213,173800,17933686100,23500,23500,23500,23500,0
20240213,173700,17933686100,23500,23500,23500,23500,0
20240213,173600,17933686100,23500,23500,23500,23500,0
20240213,173500,17933686100,23500,23500,23500,23500,0
20240213,173400,17933686100,23500,23500,23500,23500,0
20240213,173300,17933686100,23500,23500,23500,23500,0
20240213,173200,17933686100,23500,23500,23500,23500,0
20240213,173100,17933686100,23500,23500,23500,23500,0
20240213,173000,17933686100,23500,23500,23500,23500,0
20240213,172900,17933686100,23500,23500,23500,23500,0
20240213,172800,17933686100,23500,23500,23500,23500,0
20240213,172700,17933686100,23500,23500,23500,23500,0
20240213,172600,17933686100,23500,23500,23500,23500,0
20240213,172500,17933686100,23500,23500,23500,23500,0
20240213,172400,17933686100,23500,23500,23500,23500,0
20240213,172300,17933686100,23500,23500,23500,23500,0
20240213,172200,17933686100,23500,23500,23500,23500,0
20240213,172100,17933686100,23500,23500,23500,23500,0
20240213,172000,17933686100,23500,23500,23500,23500,0
20240213,171900,17933686100,23500,23500,23500,23500,34099
20240213,171800,17933686100,23500,23500,23500,23500,0
20240213,171700,17933686100,23500,23500,23500,23500,0
20240213,171600,17933686100,23500,23500,23500,23500,0
20240213,171500,17933686100,23500,23500,23500,23500,0
20240213,171400,17933686100,23500,23500,23500,23500,0
20240213,171300,17933686100,23500,23500,23500,23500,0
20240213,171200,17933686100,23500,23500,23500,23500,0
20240213,171100,17933686100,23500,23500,23500,23500,0
20240213,171000,17933686100,23500,23500,23500,23500,0
20240213,170900,17933686100,23500,23500,23500,23500,0
20240213,170800,17933686100,23500,23500,23500,23500,0
20240213,170700,17933686100,23500,23500,23500,23500,0
20240213,170600,17933686100,23500,23500,23500,23500,0
20240213,170500,17933686100,23500,23500,23500,23500,0
20240213,170400,17933686100,23500,23500,23500,23500,0
20240213,170300,17933686100,23500,23500,23500,23500,0
20240213,170200,17933686100,23500,23500,23500,23500,0
20240213,170100,17933686100,23500,23500,23500,23500,0
20240213,170000,17933686100,23500,23500,23500,23500,0
20240213,165900,17933686100,23500,23500,23500,23500,0
20240213,165800,17933686100,23500,23500,23500,23500,0
20240213,165700,17933686100,23500,23500,23500,23500,0
20240213,165600,17933686100,23500,23500,23500,23500,0
20240213,165500,17933686100,23500,23500,23500,23500,0
20240213,165400,17933686100,23500,23500,23500,23500,0
20240213,165300,17933686100,23500,23500,23500,23500,0
20240213,165200,17933686100,23500,23500,23500,23500,0
20240213,165100,17933686100,23500,23500,23500,23500,0
20240213,165000,17933686100,23500,23500,23500,23500,0
20240213,164900,17933686100,23500,23500,23500,23500,34099
20240213,164800,17933686100,23500,23500,23500,23500,0
20240213,164700,17933686100,23500,23500,23500,23500,0
20240213,164600,17933686100,23500,23500,23500,23500,0
20240213,164500,17933686100,23500,23500,23500,23500,0
20240213,164400,17933686100,23500,23500,23500,23500,0
20240213,164300,17933686100,23500,23500,23500,23500,0
20240213,164200,17933686100,23500,23500,23500,23500,0
20240213,164100,17933686100,23500,23500,23500,23500,0
20240213,164000,17933686100,23500,23500,23500,23500,0
20240213,163900,17933686100,23500,23500,23500,23500,0
20240213,163800,17933686100,23500,23500,23500,23500,0
20240213,163700,17933686100,23500,23500,23500,23500,0
20240213,163600,17933686100,23500,23500,23500,23500,0
20240213,163500,17933686100,23500,23500,23500,23500,0
20240213,163400,17933686100,23500,23500,23500,23500,0
20240213,163300,17933686100,23500,23500,23500,23500,0
20240213,163200,17933686100,23500,23500,23500,23500,0
20240213,163100,17933686100,23500,23500,23500,23500,0
20240213,163000,17933686100,23500,23500,23500,23500,0
20240213,162900,17933686100,23500,23500,23500,23500,0
20240213,162800,17933686100,23500,23500,23500,23500,0
20240213,162700,17933686100,23500,23500,23500,23500,0
20240213,162600,17933686100,23500,23500,23500,23500,0
20240213,162500,17933686100,23500,23500,23500,23500,0
20240213,162400,17933686100,23500,23500,23500,23500,0
20240213,162300,17933686100,23500,23500,23500,23500,0
20240213,162200,17933686100,23500,23500,23500,23500,0
20240213,162100,17933686100,23500,23500,23500,23500,0
20240213,162000,17933686100,23500,23500,23500,23500,0
20240213,161900,17933686100,23500,23500,23500,23500,34099
20240213,161800,17933686100,23500,23500,23500,23500,0
20240213,161700,17933686100,23500,23500,23500,23500,0
20240213,161600,17933686100,23500,23500,23500,23500,0
20240213,161500,17933686100,23500,23500,23500,23500,0
20240213,161400,17933686100,23500,23500,23500,23500,0
20240213,161300,17933686100,23500,23500,23500,23500,0
20240213,161200,17933686100,23500,23500,23500,23500,0
20240213,161100,17933686100,23500,23500,23500,23500,0
20240213,161000,17933686100,23500,23500,23500,23500,0
20240213,160900,17933686100,23500,23500,23500,23500,0
20240213,160800,17933686100,23500,23500,23500,23500,0
20240213,160700,17933686100,23500,23500,23500,23500,0
20240213,160600,17933686100,23500,23500,23500,23500,0
20240213,160500,17933686100,23500,23500,23500,23500,0
20240213,160400,17933686100,23500,23500,23500,23500,0
20240213,160300,17933686100,23500,23500,23500,23500,0
20240213,160200,17933686100,23500,23500,23500,23500,0
20240213,160100,17933686100,23500,23500,23500,23500,0
20240213,160000,17933686100,23500,23500,23500,23500,0
20240213,155900,17933686100,23500,23500,23500,23500,0
20240213,155800,17933686100,23500,23500,23500,23500,0
20240213,155700,17933686100,23500,23500,23500,23500,0
20240213,155600,17933686100,23500,23500,23500,23500,0
20240213,155500,17933686100,23500,23500,23500,23500,0
20240213,155400,17933686100,23500,23500,23500,23500,0
20240213,155300,17933686100,23500,23500,23500,23500,0
20240213,155200,17933686100,23500,23500,23500,23500,0
20240213,155100,17933686100,23500,23500,23500,23500,0
20240213,155000,17933686100,23500,23500,23500,23500,0
20240213,154900,17933686100,23500,23500,23500,23500,34099
20240213,154800,17933686100,23500,23500,23500,23500,0
20240213,154700,17933686100,23500,23500,23500,23500,0
20240213,154600,17933686100,23500,23500,23500,23500,0
20240213,154500,17933686100,23500,23500,23500,23500,0
20240213,154400,17933686100,23500,23500,23500,23500,0
20240213,154300,17933686100,23500,23500,23500,23500,0
20240213,154200,17933686100,23500,23500,23500,23500,0
20240213,154100,17933686100,23500,23500,23500,23500,0
20240213,154000,17933686100,23500,23500,23500,23500,0
20240213,153900,17933686100,23500,23500,23500,23500,0
20240213,153800,17933686100,23500,23500,23500,23500,0
20240213,153700,17933686100,23500,23500,23500,23500,0
20240213,153600,17933686100,23500,23500,23500,23500,0
20240213,153500,17933686100,23500,23500,23500,23500,0
20240213,153400,17933686100,23500,23500,23500,23500,0
20240213,153300,17933686100,23500,23500,23500,23500,0
20240213,153200,17933686100,23500,23500,23500,23500,0
20240213,153100,17933686100,23500,23500,23500,23500,0
20240213,153000,17933686100,23500,23500,23500,23500,34099
20240213,152900,17132359600,23500,23500,23500,23500,0
20240213,152800,17132359600,23500,23500,23500,23500,0
20240213,152700,17132359600,23500,23500,23500,23500,0
20240213,152600,17132359600,23500,23500,23500,23500,0
20240213,152500,17132359600,23500,23500,23500,23500,0
20240213,152400,17132359600,23500,23500,23500,23500,0
20240213,152300,17132359600,23500,23500,23500,23500,0
20240213,152200,17132359600,23500,23500,23500,23500,0
20240213,152100,17132359600,23500,23500,23500,23500,0
20240213,152000,17132359600,23500,23500,23500,23500,0
20240213,151900,17132359600,23500,23500,23550,23500,4110
20240213,151800,17035729900,23500,23500,23550,23500,2381
20240213,151700,16979745650,23550,23500,23550,23500,1372
20240213,151600,16947496900,23500,23500,23550,23500,552
20240213,151500,16934511700,23500,23500,23550,23500,608
20240213,151400,16920208050,23500,23600,23600,23500,10249
20240213,151300,16678826950,23600,23600,23600,23550,1090
20240213,151200,16653118750,23600,23550,23600,23550,380
20240213,151100,16644153800,23550,23600,23600,23550,775
20240213,151000,16625865700,23600,23600,23600,23550,1123
20240213,150900,16599368550,23600,23550,23600,23550,2553
20240213,150800,16539191750,23550,23550,23600,23550,1745
20240213,150700,16498010600,23550,23600,23600,23550,1183
20240213,150600,16470102650,23600,23550,23600,23550,609
20240213,150500,16455730850,23600,23550,23600,23550,1089
20240213,150400,16430041900,23600,23600,23600,23550,4637
20240213,150300,16320654800,23600,23600,23600,23550,2246
20240213,150200,16267650350,23600,23600,23600,23550,2747
20240213,150100,16202822550,23550,23550,23600,23550,1002
20240213,150000,16179190500,23600,23600,23600,23550,941
20240213,145900,16156999050,23550,23550,23650,23550,4789
20240213,145800,16043985150,23550,23600,23600,23550,4480
20240213,145700,15938264600,23550,23600,23600,23550,3299
20240213,145600,15860409300,23600,23550,23600,23550,3784
20240213,145500,15771119700,23600,23600,23600,23550,4670
20240213,145400,15660914100,23600,23600,23600,23550,1161
20240213,145300,15633524750,23550,23550,23600,23550,681
20240213,145200,15617466100,23600,23600,23600,23550,996
20240213,145100,15593980950,23550,23600,23600,23550,393
20240213,145000,15584711250,23550,23550,23600,23550,316
20240213,144900,15577259500,23600,23550,23600,23550,773
20240213,144800,15559036950,23600,23550,23600,23550,318
20240213,144700,15551533100,23550,23600,23600,23550,553
20240213,144600,15538494500,23550,23550,23600,23550,1042
20240213,144500,15513908100,23550,23550,23600,23550,1221
20240213,144400,15485125700,23550,23600,23600,23550,964
20240213,144300,15462385550,23550,23600,23600,23550,1432
20240213,144200,15428595600,23600,23600,23600,23550,545
20240213,144100,15415745350,23600,23600,23600,23550,584
20240213,144000,15401970350,23600,23600,23600,23550,1009
20240213,143900,15378172750,23600,23600,23600,23550,1277
20240213,143800,15348040100,23600,23600,23600,23550,2779
20240213,143700,15282464400,23550,23600,23600,23550,9451
20240213,143600,15059426700,23550,23600,23600,23550,276
20240213,143500,15052916050,23550,23600,23600,23550,616
20240213,143400,15038383700,23550,23600,23600,23550,672
20240213,143300,15022526950,23600,23600,23600,23550,435
20240213,143200,15012262000,23600,23600,23600,23550,230
20240213,143100,15006837100,23550,23600,23600,23550,580
20240213,143000,14993154000,23600,23600,23600,23550,244
20240213,142900,14987398450,23550,23550,23600,23550,912
20240213,142800,14965883100,23550,23600,23600,23550,165
20240213,142700,14961992750,23550,23550,23600,23550,521
20240213,142600,14949721100,23550,23550,23600,23550,528
20240213,142500,14937271600,23550,23550,23600,23500,20827
20240213,142400,14446677200,23550,23500,23550,23500,2384
20240213,142300,14390545100,23500,23500,23550,23500,535
20240213,142200,14377969150,23500,23550,23550,23500,1000
20240213,142100,14354427600,23500,23500,23550,23500,137
20240213,142000,14351204200,23500,23550,23550,23500,1866
20240213,141900,14307265950,23500,23500,23550,23500,905
20240213,141800,14285992150,23550,23550,23550,23500,295
20240213,141700,14279049500,23500,23500,23550,23500,825
20240213,141600,14259656850,23550,23550,23550,23500,1038
20240213,141500,14235245500,23500,23500,23550,23450,2151
20240213,141400,14184693300,23550,23500,23550,23500,3142
20240213,141300,14110855050,23550,23550,23550,23500,197
20240213,141200,14106220900,23550,23550,23550,23500,233
20240213,141100,14100744150,23500,23550,23550,23500,57
20240213,141000,14099403150,23550,23500,23550,23450,1147
20240213,140900,14072425550,23500,23500,23550,23450,5308
20240213,140800,13947688850,23550,23500,23550,23500,181
20240213,140700,13943429750,23500,23500,23550,23500,285
20240213,140600,13936726750,23550,23500,23550,23500,823
20240213,140500,13917359350,23550,23550,23550,23500,303
20240213,140400,13910229900,23550,23550,23550,23500,1519
20240213,140300,13874510850,23500,23550,23550,23450,687
20240213,140200,13858361300,23500,23500,23550,23450,2646
20240213,140100,13796178800,23500,23550,23550,23450,5521
20240213,140000,13666448350,23500,23550,23550,23500,517
20240213,135900,13654285950,23500,23500,23550,23500,460
20240213,135800,13643469250,23500,23550,23550,23500,957
20240213,135700,13620944550,23500,23550,23550,23500,531
20240213,135600,13608454200,23500,23550,23550,23500,339
20240213,135500,13600472350,23500,23500,23550,23500,646
20240213,135400,13585269000,23550,23500,23550,23500,597
20240213,135300,13571218700,23500,23550,23550,23500,351
20240213,135200,13562958050,23500,23550,23550,23500,135
20240213,135100,13559781300,23550,23550,23550,23500,715
20240213,135000,13542969000,23550,23550,23550,23500,431
20240213,134900,13532828300,23500,23550,23550,23500,702
20240213,134800,13516329950,23550,23550,23550,23500,399
20240213,134700,13506951500,23500,23500,23550,23500,2394
20240213,134600,13450676600,23500,23450,23500,23450,5272
20240213,134500,13326792000,23450,23500,23500,23450,1197
20240213,134400,13298664200,23500,23450,23500,23450,1066
20240213,134300,13273616600,23450,23450,23500,23400,12945
20240213,134200,12969862450,23400,23450,23450,23400,1871
20240213,134100,12925990000,23450,23400,23450,23400,2115
20240213,134000,12876419000,23400,23450,23450,23400,6910
20240213,133900,12714389950,23400,23450,23450,23400,273
20240213,133800,12707988750,23450,23400,23450,23400,1488
20240213,133700,12673100500,23450,23400,23450,23400,9592
20240213,133600,12448516350,23350,23350,23400,23350,727
20240213,133500,12431505450,23400,23400,23400,23350,567
20240213,133400,12418240200,23400,23400,23400,23400,121
20240213,133300,12415408800,23350,23350,23400,23350,202
20240213,133200,12410687250,23400,23400,23400,23350,408
20240213,133100,12401141400,23400,23350,23400,23350,259
20240213,133000,12395083850,23400,23350,23400,23350,1381
20240213,132900,12362777550,23350,23400,23400,23350,810
20240213,132800,12343853800,23350,23400,23400,23350,558
20240213,132700,12330819200,23350,23350,23400,23350,236
20240213,132600,12325297750,23350,23350,23400,23350,587
20240213,132500,12311588050,23400,23400,23400,23350,422
20240213,132400,12301728400,23350,23400,23400,23350,463
20240213,132300,12290905150,23350,23350,23400,23350,261
20240213,132200,12284805100,23350,23400,23400,23350,606
20240213,132100,12270652050,23350,23400,23400,23350,123
20240213,132000,12267778100,23350,23350,23400,23350,1916
20240213,131900,12223003600,23350,23350,23400,23350,637
20240213,131800,12208127250,23350,23350,23400,23350,44
20240213,131700,12207098850,23350,23400,23400,23350,269
20240213,131600,12200807900,23400,23350,23400,23350,764
20240213,131500,12182930550,23350,23350,23400,23350,399
20240213,131400,12173607300,23350,23350,23400,23350,42
20240213,131300,12172625450,23350,23350,23400,23350,667
20240213,131200,12157049850,23350,23400,23400,23350,77
20240213,131100,12155248150,23350,23400,23400,23350,496
20240213,131000,12143664850,23400,23400,23400,23400,54
20240213,130900,12142401250,23350,23350,23400,23350,53
20240213,130800,12141162450,23400,23400,23400,23300,3612
20240213,130700,12056937250,23400,23350,23400,23350,1731
20240213,130600,12016517250,23400,23400,23400,23350,286
20240213,130500,12009836400,23350,23350,23400,23350,6221
20240213,130400,11864519300,23400,23400,23400,23350,351
20240213,130300,11856308500,23400,23400,23400,23350,1043
20240213,130200,11831928300,23400,23400,23400,23350,701
20240213,130100,11815553250,23350,23350,23400,23350,307
20240213,130000,11808370650,23350,23400,23400,23350,311
20240213,125900,11801093800,23350,23350,23400,23350,499
20240213,125800,11789423400,23350,23350,23400,23350,197
20240213,125700,11784814050,23350,23350,23400,23350,353
20240213,125600,11776557350,23350,23350,23400,23350,84
20240213,125500,11774593000,23400,23400,23400,23350,2206
20240213,125400,11723016400,23400,23400,23400,23350,846
20240213,125300,11703221400,23350,23400,23400,23350,827
20240213,125200,11683870250,23350,23350,23400,23350,1076
20240213,125100,11658721950,23350,23400,23400,23350,594
20240213,125000,11644822650,23400,23350,23400,23350,409
20240213,124900,11635253450,23400,23400,23400,23350,387
20240213,124800,11626198400,23400,23400,23400,23400,253
20240213,124700,11620278200,23400,23350,23400,23350,477
20240213,124600,11609122050,23400,23350,23400,23300,9082
20240213,124500,11396950300,23350,23350,23350,23300,5195
20240213,124400,11275844900,23350,23350,23350,23300,1036
20240213,124300,11251669800,23300,23350,23350,23300,180
20240213,124200,11247468650,23350,23350,23350,23300,59
20240213,124100,11246092050,23300,23300,23350,23300,309
20240213,124000,11238884550,23300,23350,23350,23300,5547
20240213,123900,11109372000,23350,23350,23400,23350,646
20240213,123800,11094282500,23350,23400,23400,23350,175
20240213,123700,11090188250,23350,23400,23400,23350,231
20240213,123600,11084788150,23400,23400,23400,23350,1292
20240213,123500,11054555450,23350,23400,23400,23350,146
20240213,123400,11051139150,23400,23400,23400,23350,433
20240213,123300,11041008800,23350,23400,23400,23350,162
20240213,123200,11037218150,23400,23350,23400,23350,38
20240213,123100,11036329650,23350,23400,23400,23350,345
20240213,123000,11028267200,23400,23400,23400,23350,405
20240213,122900,11018791200,23350,23350,23400,23350,440
20240213,122800,11008511200,23400,23400,23400,23350,41
20240213,122700,11007552350,23350,23350,23400,23350,621
20240213,122600,10993021200,23350,23350,23400,23350,218
20240213,122500,10987929700,23350,23350,23350,23300,449
20240213,122400,10977451750,23350,23400,23400,23300,2512
20240213,122300,10918795300,23350,23350,23400,23300,4170
20240213,122200,10821382450,23350,23350,23350,23300,3084
20240213,122100,10749378400,23300,23350,23350,23300,294
20240213,122000,10742513750,23350,23350,23350,23300,487
20240213,121900,10731151350,23300,23350,23350,23300,216
20240213,121800,10726109550,23350,23350,23350,23300,347
20240213,121700,10718007200,23300,23300,23350,23300,389
20240213,121600,10708925900,23300,23300,23350,23300,395
20240213,121500,10699708700,23350,23300,23350,23300,242
20240213,121400,10694058900,23300,23300,23350,23300,1180
20240213,121300,10666558500,23300,23300,23350,23300,300
20240213,121200,10659557600,23300,23300,23350,23300,209
20240213,121100,10654682950,23300,23350,23350,23300,97
20240213,121000,10652418250,23350,23350,23350,23300,167
20240213,120900,10648519550,23350,23350,23350,23300,35
20240213,120800,10647702600,23350,23300,23350,23300,226
20240213,120700,10642432400,23300,23300,23350,23300,417
20240213,120600,10632715100,23300,23300,23350,23250,165
20240213,120500,10628870700,23350,23300,23350,23300,1012
20240213,120400,10605288550,23300,23300,23350,23250,884
20240213,120300,10584703900,23300,23300,23300,23250,331
20240213,120200,10576994650,23300,23300,23300,23250,212
20240213,120100,10572062100,23300,23300,23300,23250,663
20240213,120000,10556614700,23300,23300,23350,23250,913
20240213,115900,10535350050,23250,23350,23350,23250,1829
20240213,115800,10492736200,23300,23350,23350,23300,281
20240213,115700,10486187400,23300,23300,23350,23300,634
20240213,115600,10471414050,23300,23300,23350,23300,776
20240213,115500,10453330350,23300,23350,23350,23300,52
20240213,115400,10452117350,23350,23350,23350,23300,161
20240213,115300,10448364950,23300,23350,23350,23300,25
20240213,115200,10447781250,23300,23300,23350,23300,696
20240213,115100,10431562850,23300,23350,23350,23300,244
20240213,115000,10425875500,23350,23300,23350,23300,623
20240213,114900,10411358500,23350,23350,23350,23300,90
20240213,114800,10409260400,23300,23300,23350,23300,2653
20240213,114700,10347444450,23300,23350,23350,23300,808
20240213,114600,10328580450,23350,23350,23350,23300,90
20240213,114500,10326481100,23300,23300,23350,23300,68
20240213,114400,10324895650,23300,23300,23350,23300,334
20240213,114300,10317110850,23300,23300,23350,23300,44
20240213,114200,10316084600,23350,23300,23350,23300,48
20240213,114100,10314965200,23300,23300,23350,23300,556
20240213,114000,10302009300,23350,23300,23350,23300,183
20240213,113900,10297740550,23300,23350,23350,23300,4255
20240213,113800,10198596000,23350,23300,23350,23300,221
20240213,113700,10193441400,23350,23350,23350,23300,236
20240213,113600,10187931850,23300,23350,23350,23300,1068
20240213,113500,10163039800,23300,23350,23350,23300,811
20240213,113400,10144136200,23350,23300,23350,23300,1080
20240213,113300,10118960700,23350,23350,23350,23300,872
20240213,113200,10098631600,23350,23350,23350,23300,373
20240213,113100,10089939350,23300,23350,23350,23300,754
20240213,113000,10072366900,23350,23300,23350,23300,46
20240213,112900,10071293400,23300,23350,23350,23300,571
20240213,112800,10057980800,23350,23300,23350,23300,118
20240213,112700,10055225650,23350,23350,23400,23350,1052
20240213,112600,10030659900,23350,23350,23400,23350,308
20240213,112500,10023467050,23350,23300,23400,23300,104
20240213,112400,10021036650,23400,23350,23400,23350,1756
20240213,112300,9980030550,23350,23350,23400,23300,1036
20240213,112200,9955838900,23300,23300,23350,23300,115
20240213,112100,9953153950,23350,23350,23350,23300,1815
20240213,112000,9910773800,23400,23350,23400,23350,99
20240213,111900,9908461000,23350,23350,23400,23350,48
20240213,111800,9907339100,23350,23400,23400,23350,976
20240213,111700,9884536500,23400,23350,23400,23350,11927
20240213,111600,9605947450,23350,23400,23400,23350,1064
20240213,111500,9581100550,23400,23400,23450,23350,38466
20240213,111400,8682057050,23400,23350,23400,23350,522
20240213,111300,8669847200,23350,23350,23400,23350,159
20240213,111200,8666128100,23400,23400,23400,23350,346
20240213,111100,8658031900,23400,23350,23400,23350,982
20240213,111000,8635082550,23350,23350,23400,23350,450
20240213,110900,8624567600,23400,23400,23400,23350,496
20240213,110800,8612969900,23400,23400,23400,23350,132
20240213,110700,8609881750,23350,23400,23400,23350,839
20240213,110600,8590279050,23400,23400,23400,23350,384
20240213,110500,8581304800,23400,23400,23400,23350,2584
20240213,110400,8520840050,23400,23350,23400,23350,466
20240213,110300,8509937250,23400,23350,23400,23350,201
20240213,110200,8505240550,23400,23400,23400,23350,615
20240213,110100,8490876850,23350,23350,23400,23350,226
20240213,110000,8485596900,23400,23350,23400,23350,99
20240213,105900,8483282950,23350,23350,23400,23350,944
20240213,105800,8461237800,23350,23350,23400,23350,28
20240213,105700,8460583800,23350,23400,23400,23300,3712
20240213,105600,8373908300,23400,23350,23400,23350,231
20240213,105500,8368507850,23350,23300,23400,23300,1662
20240213,105400,8329692300,23350,23300,23350,23300,238
20240213,105300,8324140550,23300,23350,23350,23300,135
20240213,105200,8320988700,23350,23400,23400,23350,3627
20240213,105100,8236296100,23350,23350,23400,23350,596
20240213,105000,8222378050,23400,23350,23400,23350,259
20240213,104900,8216318650,23400,23400,23400,23350,3206
20240213,104800,8141433300,23400,23400,23400,23350,401
20240213,104700,8132051650,23400,23400,23400,23350,234
20240213,104600,8126576100,23400,23400,23400,23350,634
20240213,104500,8111740550,23400,23350,23400,23350,316
20240213,104400,8104351350,23400,23400,23400,23350,52
20240213,104300,8103134600,23350,23400,23400,23350,2999
20240213,104200,8033084050,23350,23400,23400,23350,196
20240213,104100,8028505400,23400,23400,23450,23400,216
20240213,104000,8023450950,23400,23350,23450,23350,776
20240213,103900,8005297700,23350,23400,23450,23350,632
20240213,103800,7990508650,23400,23450,23450,23400,2931
20240213,103700,7921918900,23400,23400,23450,23400,695
20240213,103600,7905644150,23450,23450,23450,23400,100
20240213,103500,7903300400,23400,23450,23450,23400,1602
20240213,103400,7865774200,23450,23400,23450,23350,2771
20240213,103300,7800930900,23400,23400,23400,23350,256
20240213,103200,7794946850,23400,23400,23400,23350,390
20240213,103100,7785820900,23400,23350,23400,23350,251
20240213,103000,7779952700,23400,23400,23400,23350,665
20240213,102900,7764393150,23350,23400,23400,23350,591
20240213,102800,7750564800,23400,23400,23400,23350,1169
20240213,102700,7723221850,23400,23450,23450,23400,5845
20240213,102600,7586448700,23450,23450,23450,23400,540
20240213,102500,7573808300,23450,23400,23450,23400,203
20240213,102400,7569056600,23450,23450,23450,23400,141
20240213,102300,7565755150,23400,23400,23450,23400,216
20240213,102200,7560700650,23450,23450,23450,23450,82
20240213,102100,7558777750,23450,23450,23450,23400,653
20240213,102000,7543470750,23450,23400,23450,23400,56
20240213,101900,7542158550,23400,23400,23450,23350,2873
20240213,101800,7474930450,23400,23400,23450,23400,4614
20240213,101700,7366961750,23400,23400,23400,23400,60
20240213,101600,7365557750,23400,23450,23450,23400,1061
20240213,101500,7340677450,23450,23400,23450,23400,150
20240213,101400,7337165750,23400,23450,23450,23400,143
20240213,101300,7333816650,23450,23450,23450,23400,674
20240213,101200,7318031100,23450,23450,23450,23400,1429
20240213,101100,7284576550,23400,23450,23450,23400,438
20240213,101000,7274320000,23450,23450,23450,23400,258
20240213,100900,7268270050,23500,23450,23500,23450,7576
20240213,100800,7090599300,23450,23500,23500,23450,731
20240213,100700,7073450000,23500,23500,23500,23450,413
20240213,100600,7063759300,23500,23500,23500,23450,1529
20240213,100500,7027837050,23450,23500,23500,23450,540
20240213,100400,7015172750,23500,23500,23500,23450,1024
20240213,100300,6991108850,23500,23500,23500,23450,127
20240213,100200,6988130250,23500,23500,23550,23450,1117
20240213,100100,6961886250,23550,23500,23550,23500,2810
20240213,100000,6895849800,23550,23500,23550,23500,2352
20240213,095900,6840521050,23550,23500,23550,23500,2489
20240213,095800,6782009350,23500,23550,23550,23500,2423
20240213,095700,6725063950,23550,23550,23550,23500,552
20240213,095600,6712076850,23550,23550,23550,23500,1216
20240213,095500,6683491500,23550,23500,23550,23500,1634
20240213,095400,6645084250,23550,23450,23550,23400,20426
20240213,095300,6165430450,23450,23450,23450,23400,468
20240213,095200,6154461350,23450,23400,23450,23400,1461
20240213,095100,6120241900,23400,23450,23450,23400,707
20240213,095000,6103685400,23450,23400,23450,23400,732
20240213,094900,6086537200,23450,23450,23450,23350,2292
20240213,094800,6032892050,23450,23400,23450,23350,5415
20240213,094700,5906180300,23400,23400,23450,23350,2887
20240213,094600,5838648950,23400,23350,23400,23350,3145
20240213,094500,5765062050,23400,23400,23450,23400,1728
20240213,094400,5724622600,23400,23400,23450,23350,427
20240213,094300,5714632050,23400,23450,23450,23350,1583
20240213,094200,5677598600,23450,23400,23450,23350,410
20240213,094100,5668004300,23400,23400,23450,23350,1843
20240213,094000,5624878000,23400,23450,23450,23400,604
20240213,093900,5610740200,23450,23350,23450,23300,1621
20240213,093800,5572854300,23350,23500,23500,23300,3336
20240213,093700,5494817400,23500,23500,23500,23450,703
20240213,093600,5478312700,23500,23500,23550,23400,4282
20240213,093500,5377806100,23500,23500,23550,23450,4003
20240213,093400,5283734650,23450,23500,23500,23400,3612
20240213,093300,5198961750,23450,23450,23500,23450,2986
20240213,093200,5128886800,23500,23450,23500,23400,2181
20240213,093100,5077745750,23450,23350,23450,23350,3417
20240213,093000,4997731250,23400,23250,23400,23250,4611
20240213,092900,4890165900,23300,23200,23300,23200,4772
20240213,092800,4779249850,23200,23200,23250,23200,1822
20240213,092700,4736940900,23200,23200,23250,23150,1618
20240213,092600,4699415500,23200,23200,23250,23200,3420
20240213,092500,4620069900,23250,23250,23250,23200,3236
20240213,092400,4544984400,23250,23250,23300,23200,2557
20240213,092300,4485541450,23300,23350,23400,23300,4451
20240213,092200,4381717250,23350,23350,23400,23300,3995
20240213,092100,4288423000,23350,23350,23400,23300,1811
20240213,092000,4246138350,23300,23350,23400,23300,6296
20240213,091900,4099190400,23400,23550,23550,23350,18141
20240213,091800,3673692150,23550,23550,23550,23500,1050
20240213,091700,3648969850,23550,23600,23600,23500,8911
20240213,091600,3439112650,23600,23600,23600,23550,3214
20240213,091500,3363295750,23600,23550,23600,23550,5153
20240213,091400,3241891900,23500,23500,23550,23500,1692
20240213,091300,3202091150,23550,23500,23550,23450,3411
20240213,091200,3121894250,23500,23500,23600,23450,7424
20240213,091100,2947201500,23600,23500,23600,23450,18925
20240213,091000,2501727100,23450,23500,23500,23450,3004
20240213,090900,2431214700,23450,23500,23550,23450,5901
20240213,090800,2292552050,23500,23450,23550,23450,5982
20240213,090700,2151925300,23500,23500,23600,23500,6969
20240213,090600,1987897800,23500,23500,23550,23500,6610
20240213,090500,1832452650,23500,23500,23600,23450,10480
20240213,090400,1586110650,23500,23550,23550,23500,5371
20240213,090300,1459779350,23550,23400,23600,23400,21470
20240213,090200,955344800,23400,23400,23450,23300,8769
20240213,090100,750380700,23400,23450,23550,23350,4538
20240213,090000,644074700,23500,23350,23550,23300,26984