stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183600,2655632600,24350,24350,24350,24350,1101
20240214,183500,2655632600,24350,24350,24350,24350,0
20240214,183400,2655632600,24350,24350,24350,24350,0
20240214,183300,2655632600,24350,24350,24350,24350,0
20240214,183200,2655632600,24350,24350,24350,24350,0
20240214,183100,2655632600,24350,24350,24350,24350,0
20240214,183000,2655632600,24350,24350,24350,24350,0
20240214,182900,2655632600,24350,24350,24350,24350,0
20240214,182800,2655632600,24350,24350,24350,24350,0
20240214,182700,2655632600,24350,24350,24350,24350,0
20240214,182600,2655632600,24350,24350,24350,24350,0
20240214,182500,2655632600,24350,24350,24350,24350,0
20240214,182400,2655632600,24350,24350,24350,24350,0
20240214,182300,2655632600,24350,24350,24350,24350,0
20240214,182200,2655632600,24350,24350,24350,24350,0
20240214,182100,2655632600,24350,24350,24350,24350,0
20240214,182000,2655632600,24350,24350,24350,24350,0
20240214,181900,2655632600,24350,24350,24350,24350,0
20240214,181800,2655632600,24350,24350,24350,24350,0
20240214,181700,2655632600,24350,24350,24350,24350,0
20240214,181600,2655632600,24350,24350,24350,24350,0
20240214,181500,2655632600,24350,24350,24350,24350,0
20240214,181400,2655632600,24350,24350,24350,24350,0
20240214,181300,2655632600,24350,24350,24350,24350,0
20240214,181200,2655632600,24350,24350,24350,24350,0
20240214,181100,2655632600,24350,24350,24350,24350,0
20240214,181000,2655632600,24350,24350,24350,24350,0
20240214,180900,2655632600,24350,24350,24350,24350,0
20240214,180800,2655632600,24350,24350,24350,24350,0
20240214,180700,2655632600,24350,24350,24350,24350,0
20240214,180600,2655632600,24350,24350,24350,24350,1101
20240214,180500,2655632600,24350,24350,24350,24350,0
20240214,180400,2655632600,24350,24350,24350,24350,0
20240214,180300,2655632600,24350,24350,24350,24350,0
20240214,180200,2655632600,24350,24350,24350,24350,0
20240214,180100,2655632600,24350,24350,24350,24350,0
20240214,180000,2655632600,24350,24350,24350,24350,0
20240214,175900,2655632600,24350,24350,24350,24350,0
20240214,175800,2655632600,24350,24350,24350,24350,0
20240214,175700,2655632600,24350,24350,24350,24350,0
20240214,175600,2655632600,24350,24350,24350,24350,0
20240214,175500,2655632600,24350,24350,24350,24350,0
20240214,175400,2655632600,24350,24350,24350,24350,0
20240214,175300,2655632600,24350,24350,24350,24350,0
20240214,175200,2655632600,24350,24350,24350,24350,0
20240214,175100,2655632600,24350,24350,24350,24350,0
20240214,175000,2655632600,24350,24350,24350,24350,0
20240214,174900,2655632600,24350,24350,24350,24350,0
20240214,174800,2655632600,24350,24350,24350,24350,0
20240214,174700,2655632600,24350,24350,24350,24350,0
20240214,174600,2655632600,24350,24350,24350,24350,0
20240214,174500,2655632600,24350,24350,24350,24350,0
20240214,174400,2655632600,24350,24350,24350,24350,0
20240214,174300,2655632600,24350,24350,24350,24350,0
20240214,174200,2655632600,24350,24350,24350,24350,0
20240214,174100,2655632600,24350,24350,24350,24350,0
20240214,174000,2655632600,24350,24350,24350,24350,0
20240214,173900,2655632600,24350,24350,24350,24350,0
20240214,173800,2655632600,24350,24350,24350,24350,0
20240214,173700,2655632600,24350,24350,24350,24350,0
20240214,173600,2655632600,24350,24350,24350,24350,1101
20240214,173500,2655632600,24350,24350,24350,24350,0
20240214,173400,2655632600,24350,24350,24350,24350,0
20240214,173300,2655632600,24350,24350,24350,24350,0
20240214,173200,2655632600,24350,24350,24350,24350,0
20240214,173100,2655632600,24350,24350,24350,24350,0
20240214,173000,2655632600,24350,24350,24350,24350,0
20240214,172900,2655632600,24350,24350,24350,24350,0
20240214,172800,2655632600,24350,24350,24350,24350,0
20240214,172700,2655632600,24350,24350,24350,24350,0
20240214,172600,2655632600,24350,24350,24350,24350,0
20240214,172500,2655632600,24350,24350,24350,24350,0
20240214,172400,2655632600,24350,24350,24350,24350,0
20240214,172300,2655632600,24350,24350,24350,24350,0
20240214,172200,2655632600,24350,24350,24350,24350,0
20240214,172100,2655632600,24350,24350,24350,24350,0
20240214,172000,2655632600,24350,24350,24350,24350,0
20240214,171900,2655632600,24350,24350,24350,24350,0
20240214,171800,2655632600,24350,24350,24350,24350,0
20240214,171700,2655632600,24350,24350,24350,24350,0
20240214,171600,2655632600,24350,24350,24350,24350,0
20240214,171500,2655632600,24350,24350,24350,24350,0
20240214,171400,2655632600,24350,24350,24350,24350,0
20240214,171300,2655632600,24350,24350,24350,24350,0
20240214,171200,2655632600,24350,24350,24350,24350,0
20240214,171100,2655632600,24350,24350,24350,24350,0
20240214,171000,2655632600,24350,24350,24350,24350,0
20240214,170900,2655632600,24350,24350,24350,24350,0
20240214,170800,2655632600,24350,24350,24350,24350,0
20240214,170700,2655632600,24350,24350,24350,24350,0
20240214,170600,2655632600,24350,24350,24350,24350,1101
20240214,170500,2655632600,24350,24350,24350,24350,0
20240214,170400,2655632600,24350,24350,24350,24350,0
20240214,170300,2655632600,24350,24350,24350,24350,0
20240214,170200,2655632600,24350,24350,24350,24350,0
20240214,170100,2655632600,24350,24350,24350,24350,0
20240214,170000,2655632600,24350,24350,24350,24350,0
20240214,165900,2655632600,24350,24350,24350,24350,0
20240214,165800,2655632600,24350,24350,24350,24350,0
20240214,165700,2655632600,24350,24350,24350,24350,0
20240214,165600,2655632600,24350,24350,24350,24350,0
20240214,165500,2655632600,24350,24350,24350,24350,0
20240214,165400,2655632600,24350,24350,24350,24350,0
20240214,165300,2655632600,24350,24350,24350,24350,0
20240214,165200,2655632600,24350,24350,24350,24350,0
20240214,165100,2655632600,24350,24350,24350,24350,0
20240214,165000,2655632600,24350,24350,24350,24350,0
20240214,164900,2655632600,24350,24350,24350,24350,0
20240214,164800,2655632600,24350,24350,24350,24350,0
20240214,164700,2655632600,24350,24350,24350,24350,0
20240214,164600,2655632600,24350,24350,24350,24350,0
20240214,164500,2655632600,24350,24350,24350,24350,0
20240214,164400,2655632600,24350,24350,24350,24350,0
20240214,164300,2655632600,24350,24350,24350,24350,0
20240214,164200,2655632600,24350,24350,24350,24350,0
20240214,164100,2655632600,24350,24350,24350,24350,0
20240214,164000,2655632600,24350,24350,24350,24350,0
20240214,163900,2655632600,24350,24350,24350,24350,0
20240214,163800,2655632600,24350,24350,24350,24350,0
20240214,163700,2655632600,24350,24350,24350,24350,0
20240214,163600,2655632600,24350,24350,24350,24350,1101
20240214,163500,2655632600,24350,24350,24350,24350,0
20240214,163400,2655632600,24350,24350,24350,24350,0
20240214,163300,2655632600,24350,24350,24350,24350,0
20240214,163200,2655632600,24350,24350,24350,24350,0
20240214,163100,2655632600,24350,24350,24350,24350,0
20240214,163000,2655632600,24350,24350,24350,24350,0
20240214,162900,2655632600,24350,24350,24350,24350,0
20240214,162800,2655632600,24350,24350,24350,24350,0
20240214,162700,2655632600,24350,24350,24350,24350,0
20240214,162600,2655632600,24350,24350,24350,24350,0
20240214,162500,2655632600,24350,24350,24350,24350,0
20240214,162400,2655632600,24350,24350,24350,24350,0
20240214,162300,2655632600,24350,24350,24350,24350,0
20240214,162200,2655632600,24350,24350,24350,24350,0
20240214,162100,2655632600,24350,24350,24350,24350,0
20240214,162000,2655632600,24350,24350,24350,24350,0
20240214,161900,2655632600,24350,24350,24350,24350,0
20240214,161800,2655632600,24350,24350,24350,24350,0
20240214,161700,2655632600,24350,24350,24350,24350,0
20240214,161600,2655632600,24350,24350,24350,24350,0
20240214,161500,2655632600,24350,24350,24350,24350,0
20240214,161400,2655632600,24350,24350,24350,24350,0
20240214,161300,2655632600,24350,24350,24350,24350,0
20240214,161200,2655632600,24350,24350,24350,24350,0
20240214,161100,2655632600,24350,24350,24350,24350,0
20240214,161000,2655632600,24350,24350,24350,24350,0
20240214,160900,2655632600,24350,24350,24350,24350,0
20240214,160800,2655632600,24350,24350,24350,24350,0
20240214,160700,2655632600,24350,24350,24350,24350,0
20240214,160600,2655632600,24350,24350,24350,24350,1101
20240214,160500,2655632600,24350,24350,24350,24350,0
20240214,160400,2655632600,24350,24350,24350,24350,0
20240214,160300,2655632600,24350,24350,24350,24350,0
20240214,160200,2655632600,24350,24350,24350,24350,0
20240214,160100,2655632600,24350,24350,24350,24350,0
20240214,160000,2655632600,24350,24350,24350,24350,0
20240214,155900,2655632600,24350,24350,24350,24350,0
20240214,155800,2655632600,24350,24350,24350,24350,0
20240214,155700,2655632600,24350,24350,24350,24350,0
20240214,155600,2655632600,24350,24350,24350,24350,0
20240214,155500,2655632600,24350,24350,24350,24350,0
20240214,155400,2655632600,24350,24350,24350,24350,0
20240214,155300,2655632600,24350,24350,24350,24350,0
20240214,155200,2655632600,24350,24350,24350,24350,0
20240214,155100,2655632600,24350,24350,24350,24350,0
20240214,155000,2655632600,24350,24350,24350,24350,0
20240214,154900,2655632600,24350,24350,24350,24350,0
20240214,154800,2655632600,24350,24350,24350,24350,0
20240214,154700,2655632600,24350,24350,24350,24350,0
20240214,154600,2655632600,24350,24350,24350,24350,0
20240214,154500,2655632600,24350,24350,24350,24350,0
20240214,154400,2655632600,24350,24350,24350,24350,0
20240214,154300,2655632600,24350,24350,24350,24350,0
20240214,154200,2655632600,24350,24350,24350,24350,0
20240214,154100,2655632600,24350,24350,24350,24350,0
20240214,154000,2655632600,24350,24350,24350,24350,0
20240214,153900,2655632600,24350,24350,24350,24350,0
20240214,153800,2655632600,24350,24350,24350,24350,0
20240214,153700,2655632600,24350,24350,24350,24350,0
20240214,153600,2655632600,24350,24350,24350,24350,1101
20240214,153500,2655632600,24350,24350,24350,24350,0
20240214,153400,2655632600,24350,24350,24350,24350,0
20240214,153300,2655632600,24350,24350,24350,24350,0
20240214,153200,2655632600,24350,24350,24350,24350,0
20240214,153100,2655632600,24350,24350,24350,24350,0
20240214,153000,2655632600,24350,24350,24350,24350,1101
20240214,152900,2628823250,24400,24400,24400,24400,0
20240214,152800,2628823250,24400,24400,24400,24400,0
20240214,152700,2628823250,24400,24400,24400,24400,0
20240214,152600,2628823250,24400,24400,24400,24400,0
20240214,152500,2628823250,24400,24400,24400,24400,0
20240214,152400,2628823250,24400,24400,24400,24400,0
20240214,152300,2628823250,24400,24400,24400,24400,0
20240214,152200,2628823250,24400,24400,24400,24400,0
20240214,152100,2628823250,24400,24400,24400,24400,0
20240214,152000,2628823250,24400,24400,24400,24400,0
20240214,151900,2628823250,24400,24400,24400,24350,95
20240214,151800,2626506850,24450,24450,24450,24450,1
20240214,151700,2626482400,24350,24350,24350,24350,95
20240214,151600,2624169150,24350,24350,24450,24350,22
20240214,151500,2623633350,24350,24350,24350,24350,45
20240214,151400,2622537600,24450,24350,24450,24350,559
20240214,151300,2608900900,24350,24350,24350,24350,106
20240214,151200,2606319800,24350,24350,24350,24350,74
20240214,151100,2604517900,24350,24300,24400,24300,522
20240214,151000,2591806200,24350,24350,24400,24300,374
20240214,150900,2582699550,24400,24350,24400,24350,87
20240214,150800,2580581000,24350,24350,24400,24350,120
20240214,150700,2577654650,24400,24350,24400,24350,942
20240214,150600,2554673250,24350,24400,24400,24350,39
20240214,150500,2553722450,24400,24350,24400,24350,28
20240214,150400,2553040050,24350,24350,24400,24350,187
20240214,150300,2548485950,24400,24350,24400,24350,38
20240214,150200,2547560350,24350,24350,24350,24350,46
20240214,150100,2546440250,24350,24350,24350,24350,39
20240214,150000,2545490600,24350,24350,24400,24350,123
20240214,145900,2542495500,24300,24350,24350,24300,515
20240214,145800,2529979400,24300,24350,24350,24300,240
20240214,145700,2524136200,24350,24350,24350,24350,32
20240214,145600,2523357000,24350,24400,24400,24350,707
20240214,145500,2506108450,24400,24300,24400,24300,478
20240214,145400,2494450200,24350,24400,24400,24300,69
20240214,145300,2492772250,24350,24350,24350,24350,27
20240214,145200,2492114800,24300,24350,24350,24300,258
20240214,145100,2485842900,24300,24300,24350,24300,496
20240214,145000,2473784100,24250,24300,24300,24250,17
20240214,144900,2473371800,24250,24300,24300,24250,80
20240214,144800,2471428600,24300,24300,24300,24300,89
20240214,144700,2469265900,24300,24300,24300,24300,17
20240214,144600,2468852800,24250,24250,24300,24250,191
20240214,144500,2464214600,24250,24250,24250,24250,40
20240214,144400,2463244600,24250,24300,24300,24250,67
20240214,144300,2461619800,24300,24300,24300,24250,48
20240214,144200,2460455650,24250,24250,24350,24250,1081
20240214,144100,2434238300,24250,24300,24300,24250,512
20240214,144000,2421802500,24300,24300,24300,24300,24
20240214,143900,2421219300,24400,24350,24400,24300,629
20240214,143800,2405896250,24300,24300,24300,24300,1276
20240214,143700,2374889450,24300,24300,24300,24300,16
20240214,143600,2374500650,24300,24350,24350,24300,530
20240214,143500,2361621550,24300,24300,24300,24300,132
20240214,143400,2358413950,24300,24350,24350,24300,22
20240214,143300,2357879100,24350,24300,24350,24300,81
20240214,143200,2355910200,24300,24300,24300,24300,16
20240214,143100,2355521400,24300,24300,24300,24300,56
20240214,143000,2354160600,24300,24300,24300,24300,61
20240214,142900,2352678300,24300,24350,24350,24300,269
20240214,142800,2346129300,24350,24350,24350,24350,58
20240214,142700,2344717000,24350,24350,24350,24300,48
20240214,142600,2343549400,24350,24350,24350,24300,57
20240214,142500,2342163800,24300,24300,24350,24250,630
20240214,142400,2326833050,24300,24300,24300,24250,21
20240214,142300,2326323000,24300,24300,24300,24300,346
20240214,142200,2317915200,24300,24300,24300,24300,248
20240214,142100,2311888800,24300,24300,24300,24300,61
20240214,142000,2310406500,24300,24300,24300,24300,133
20240214,141900,2307174600,24300,24300,24350,24300,148
20240214,141800,2303572700,24300,24350,24400,24300,100
20240214,141700,2301138050,24300,24300,24300,24300,50
20240214,141600,2299923050,24400,24300,24400,24300,31
20240214,141500,2299169650,24400,24400,24400,24300,286
20240214,141400,2292203200,24400,24300,24400,24300,63
20240214,141300,2290671000,24300,24300,24350,24300,29
20240214,141200,2289966250,24300,24300,24300,24300,150
20240214,141100,2286321250,24300,24400,24400,24250,423
20240214,141000,2276022250,24350,24300,24400,24250,401
20240214,140900,2266274850,24300,24250,24300,24250,27
20240214,140800,2265619000,24200,24250,24400,24200,447
20240214,140700,2254747450,24200,24300,24400,24200,383
20240214,140600,2245428150,24400,24200,24400,24150,1240
20240214,140500,2215281750,24200,24250,24250,24200,74
20240214,140400,2213490100,24200,24300,24300,24200,947
20240214,140300,2190499850,24200,24150,24300,24150,142
20240214,140200,2187068850,24200,24250,24400,24150,1689
20240214,140100,2146140950,24150,24300,24350,24000,14275
20240214,140000,1801293250,24300,24300,24450,24300,181
20240214,135900,1796877900,24400,24350,24400,24300,425
20240214,135800,1786522050,24350,24400,24400,24300,256
20240214,135700,1780289350,24350,24400,24450,24350,158
20240214,135600,1776441500,24400,24350,24400,24300,146
20240214,135500,1772892700,24300,24250,24300,24250,202
20240214,135400,1767990150,24250,24350,24350,24250,254
20240214,135300,1761823550,24300,24250,24350,24250,75
20240214,135200,1760001100,24200,24250,24250,24200,313
20240214,135100,1752411700,24250,24300,24400,24250,785
20240214,135000,1733331550,24400,24250,24400,24200,1579
20240214,134900,1694896200,24200,24200,24250,24200,3616
20240214,134800,1607384650,24200,24450,24500,24200,7129
20240214,134700,1433828400,24500,24500,24500,24450,67
20240214,134600,1432189750,24450,24500,24500,24450,592
20240214,134500,1417714450,24500,24550,24550,24500,27
20240214,134400,1417052800,24500,24450,24500,24450,60
20240214,134300,1415585500,24550,24500,24550,24500,1818
20240214,134200,1371043300,24500,24500,24600,24500,43
20240214,134100,1369987100,24500,24500,24500,24500,33
20240214,134000,1369178600,24550,24500,24550,24500,50
20240214,133900,1367952600,24500,24550,24550,24500,51
20240214,133800,1366703000,24550,24600,24600,24500,411
20240214,133700,1356594300,24500,24500,24550,24500,458
20240214,133600,1345350950,24500,24500,24500,24500,63
20240214,133500,1343807450,24500,24500,24500,24500,11
20240214,133400,1343537950,24500,24500,24550,24500,15
20240214,133300,1343170000,24500,24500,24500,24500,64
20240214,133200,1341602000,24500,24500,24500,24500,199
20240214,133100,1336726500,24500,24500,24500,24500,66
20240214,133000,1335109500,24500,24500,24550,24500,42
20240214,132900,1334080150,24550,24500,24550,24500,27
20240214,132800,1333417600,24550,24500,24550,24500,95
20240214,132700,1331090050,24550,24500,24550,24500,28
20240214,132600,1330404000,24500,24550,24550,24500,555
20240214,132500,1316779100,24550,24600,24600,24550,7
20240214,132400,1316607200,24550,24550,24550,24550,35
20240214,132300,1315747950,24550,24550,24550,24550,30
20240214,132200,1315011450,24600,24600,24600,24600,65
20240214,132100,1313412450,24550,24550,24550,24550,23
20240214,132000,1312847800,24550,24550,24550,24550,29
20240214,131900,1312135850,24600,24600,24600,24600,0
20240214,131800,1312135850,24600,24550,24600,24550,58
20240214,131700,1310711700,24550,24550,24550,24550,89
20240214,131600,1308526750,24550,24550,24550,24550,15
20240214,131500,1308158500,24500,24550,24550,24500,37
20240214,131400,1307251600,24600,24600,24600,24600,0
20240214,131300,1307251600,24600,24550,24600,24450,617
20240214,131200,1292078150,24500,24500,24500,24500,1488
20240214,131100,1255622150,24500,24550,24550,24500,44
20240214,131000,1254543150,24500,24500,24500,24500,29
20240214,130900,1253832650,24500,24500,24500,24500,0
20240214,130800,1253832650,24500,24500,24500,24500,23
20240214,130700,1253269150,24500,24550,24550,24500,107
20240214,130600,1250643750,24550,24550,24550,24550,0
20240214,130500,1250643750,24550,24550,24550,24550,63
20240214,130400,1249097100,24550,24550,24550,24550,0
20240214,130300,1249097100,24550,24600,24600,24550,123
20240214,130200,1246076300,24600,24650,24650,24600,56
20240214,130100,1244698650,24650,24650,24650,24650,4
20240214,130000,1244600050,24600,24600,24600,24600,29
20240214,125900,1243886650,24650,24600,24650,24600,108
20240214,125800,1241226750,24600,24600,24600,24600,0
20240214,125700,1241226750,24600,24600,24600,24600,29
20240214,125600,1240513350,24600,24600,24600,24600,23
20240214,125500,1239947550,24600,24600,24600,24600,29
20240214,125400,1239234150,24600,24650,24650,24600,40
20240214,125300,1238249650,24600,24600,24600,24600,24
20240214,125200,1237659250,24600,24600,24600,24550,126
20240214,125100,1234561100,24550,24550,24550,24550,23
20240214,125000,1233996450,24600,24600,24600,24600,37
20240214,124900,1233086250,24550,24550,24550,24550,31
20240214,124800,1232325200,24650,24600,24650,24600,9
20240214,124700,1232103650,24600,24600,24600,24600,23
20240214,124600,1231537850,24650,24650,24650,24650,17
20240214,124500,1231118800,24600,24600,24600,24600,0
20240214,124400,1231118800,24600,24550,24600,24550,89
20240214,124300,1228930900,24550,24600,24600,24550,23
20240214,124200,1228366200,24600,24600,24600,24600,650
20240214,124100,1212376200,24500,24550,24550,24500,46
20240214,124000,1211248350,24550,24600,24600,24550,8
20240214,123900,1211051900,24550,24550,24550,24550,29
20240214,123800,1210339950,24550,24550,24550,24550,23
20240214,123700,1209775300,24550,24550,24550,24550,0
20240214,123600,1209775300,24550,24500,24550,24500,240
20240214,123500,1203893300,24500,24550,24550,24500,1501
20240214,123400,1167118750,24550,24550,24550,24500,51
20240214,123300,1165867900,24600,24550,24600,24550,149
20240214,123200,1162209900,24550,24550,24550,24550,0
20240214,123100,1162209900,24550,24550,24550,24550,67
20240214,123000,1160565050,24500,24500,24500,24500,0
20240214,122900,1160565050,24500,24500,24500,24500,0
20240214,122800,1160565050,24500,24500,24550,24500,69
20240214,122700,1158873850,24550,24550,24550,24550,13
20240214,122600,1158554700,24550,24550,24550,24550,3
20240214,122500,1158481050,24550,24550,24550,24550,0
20240214,122400,1158481050,24550,24600,24600,24550,556
20240214,122300,1144830750,24600,24600,24600,24600,29
20240214,122200,1144117350,24600,24600,24600,24600,23
20240214,122100,1143551550,24600,24600,24600,24600,29
20240214,122000,1142838150,24600,24600,24600,24600,0
20240214,121900,1142838150,24600,24600,24600,24600,0
20240214,121800,1142838150,24600,24600,24650,24600,56
20240214,121700,1141460450,24600,24600,24600,24600,0
20240214,121600,1141460450,24600,24600,24600,24600,51
20240214,121500,1140205850,24600,24600,24600,24550,121
20240214,121400,1137234200,24600,24700,24700,24600,104
20240214,121300,1134675400,24650,24600,24650,24600,207
20240214,121200,1129574300,24650,24650,24650,24650,1
20240214,121100,1129549650,24600,24600,24600,24600,0
20240214,121000,1129549650,24600,24650,24650,24600,42
20240214,120900,1128515800,24650,24650,24650,24600,44
20240214,120800,1127432350,24600,24500,24600,24500,355
20240214,120700,1118702250,24750,24650,24750,24450,7672
20240214,120600,930314150,24700,24650,24700,24650,223
20240214,120500,924807200,24650,24650,24650,24650,30
20240214,120400,924067700,24650,24650,24650,24650,50
20240214,120300,922835200,24650,24650,24650,24650,23
20240214,120200,922268250,24600,24600,24600,24600,29
20240214,120100,921554850,24650,24650,24650,24650,0
20240214,120000,921554850,24650,24650,24650,24600,73
20240214,115900,919756900,24650,24650,24650,24650,0
20240214,115800,919756900,24650,24650,24650,24650,100
20240214,115700,917291900,24650,24650,24650,24650,52
20240214,115600,916010100,24650,24650,24650,24650,0
20240214,115500,916010100,24650,24650,24650,24650,30
20240214,115400,915270600,24700,24650,24700,24650,400
20240214,115300,905391750,24650,24650,24650,24650,309
20240214,115200,897774900,24650,24650,24650,24650,63
20240214,115100,896221950,24650,24650,24650,24650,0
20240214,115000,896221950,24650,24650,24650,24650,78
20240214,114900,894299250,24650,24650,24650,24650,139
20240214,114800,890872900,24650,24650,24650,24650,0
20240214,114700,890872900,24650,24650,24650,24650,52
20240214,114600,889591100,24650,24650,24650,24650,1
20240214,114500,889566450,24650,24650,24650,24650,54
20240214,114400,888235350,24650,24700,24700,24650,79
20240214,114300,886285500,24700,24700,24700,24700,179
20240214,114200,881864200,24700,24650,24700,24650,44
20240214,114100,880778850,24700,24700,24700,24700,50
20240214,114000,879543850,24700,24700,24700,24700,24
20240214,113900,878951050,24650,24650,24650,24600,42
20240214,113800,877917650,24650,24650,24650,24650,19
20240214,113700,877449300,24600,24600,24600,24600,0
20240214,113600,877449300,24600,24600,24600,24600,29
20240214,113500,876735900,24700,24700,24700,24700,18
20240214,113400,876291300,24600,24750,24750,24600,39
20240214,113300,875330400,24750,24650,24750,24650,50
20240214,113200,874095300,24600,24600,24600,24600,0
20240214,113100,874095300,24600,24650,24650,24600,730
20240214,113000,856135800,24600,24600,24600,24600,0
20240214,112900,856135800,24600,24650,24650,24600,64
20240214,112800,854560250,24600,24600,24600,24600,25
20240214,112700,853945250,24600,24650,24650,24600,100
20240214,112600,851480950,24650,24650,24700,24650,35
20240214,112500,850618150,24650,24650,24650,24650,28
20240214,112400,849927950,24650,24650,24650,24650,5
20240214,112300,849804700,24650,24700,24700,24650,130
20240214,112200,846595150,24700,24700,24700,24700,23
20240214,112100,846027050,24700,24700,24700,24700,29
20240214,112000,845310750,24700,24700,24700,24700,112
20240214,111900,842544350,24700,24700,24700,24700,23
20240214,111800,841976250,24700,24700,24700,24700,30
20240214,111700,841235250,24700,24700,24700,24700,0
20240214,111600,841235250,24700,24650,24700,24650,131
20240214,111500,838002850,24650,24650,24650,24650,405
20240214,111400,828019600,24600,24600,24600,24600,0
20240214,111300,828019600,24600,24600,24650,24600,58
20240214,111200,826591650,24600,24650,24650,24600,85
20240214,111100,824496650,24650,24650,24650,24650,0
20240214,111000,824496650,24650,24650,24650,24650,170
20240214,110900,820306150,24650,24650,24650,24650,1006
20240214,110800,795508250,24550,24600,24600,24550,800
20240214,110700,775829700,24600,24650,24650,24600,74
20240214,110600,774009250,24600,24600,24600,24600,60
20240214,110500,772533250,24550,24550,24550,24550,34
20240214,110400,771698550,24550,24600,24600,24550,732
20240214,110300,753696450,24600,24650,24650,24600,183
20240214,110200,749193000,24650,24650,24650,24650,0
20240214,110100,749193000,24650,24600,24650,24600,85
20240214,110000,747098900,24650,24600,24650,24600,672
20240214,105900,730564900,24600,24650,24700,24600,1621
20240214,105800,690626200,24700,24700,24700,24650,123
20240214,105700,687588500,24700,24750,24750,24700,161
20240214,105600,683611600,24750,24750,24750,24750,1
20240214,105500,683586850,24700,24650,24750,24650,83
20240214,105400,681536700,24700,24700,24750,24650,1179
20240214,105300,652453050,24750,24750,24750,24750,3
20240214,105200,652378800,24700,24700,24750,24700,46
20240214,105100,651242500,24750,24750,24750,24750,7
20240214,105000,651069250,24700,24700,24700,24700,49
20240214,104900,649858950,24700,24700,24800,24700,248
20240214,104800,643726600,24700,24700,24700,24700,205
20240214,104700,638663100,24700,24800,24800,24650,5583
20240214,104600,500382550,24850,24850,24850,24850,15
20240214,104500,500009800,24850,24850,24850,24800,65
20240214,104400,498395700,24850,24850,24850,24800,32
20240214,104300,497601950,24850,24850,24850,24850,4
20240214,104200,497502550,24850,24900,24900,24850,84
20240214,104100,495415000,24900,24850,24900,24850,16
20240214,104000,495017200,24850,24850,24850,24850,8
20240214,103900,494818400,24800,24850,24850,24800,48
20240214,103800,493625850,24850,24850,24850,24850,6
20240214,103700,493476750,24850,24850,24850,24850,32
20240214,103600,492681550,24900,24850,24900,24850,494
20240214,103500,480381200,24800,24850,24850,24800,38
20240214,103400,479437200,24850,24850,24850,24850,30
20240214,103300,478691700,24900,24850,24900,24850,43
20240214,103200,477622400,24800,24800,24800,24800,0
20240214,103100,477622400,24800,24850,24850,24800,259
20240214,103000,471187700,24800,24850,24850,24800,324
20240214,102900,463152300,24800,24900,24900,24800,36
20240214,102800,462258900,24850,24850,24850,24850,9
20240214,102700,462035250,24850,24850,24850,24850,1
20240214,102600,462010400,24850,24850,24850,24850,31
20240214,102500,461240050,24850,24800,24850,24800,14
20240214,102400,460892200,24850,24850,24850,24800,43
20240214,102300,459825100,24850,24900,24900,24800,22
20240214,102200,459279200,24900,24900,24900,24800,97
20240214,102100,456865200,24900,24850,24900,24800,65
20240214,102000,455251300,24850,24850,24900,24850,53
20240214,101900,453934200,24850,24800,24850,24800,68
20240214,101800,452246150,24850,24850,24850,24800,42
20240214,101700,451204450,24850,24900,24900,24850,2
20240214,101600,451154700,24900,24900,24900,24800,31
20240214,101500,450385700,24800,24900,24900,24800,63
20240214,101400,448820250,24900,24950,24950,24800,970
20240214,101300,424725950,24850,24900,24900,24850,58
20240214,101200,423283200,24950,24950,24950,24950,2
20240214,101100,423233300,24900,24950,24950,24850,845
20240214,101000,402184100,25000,25000,25000,24950,68
20240214,100900,400487350,24950,24950,25000,24950,217
20240214,100800,395063400,24900,24950,24950,24900,68
20240214,100700,393368300,24900,24900,24900,24900,0
20240214,100600,393368300,24900,24900,24900,24900,48
20240214,100500,392173100,24900,24900,24900,24900,0
20240214,100400,392173100,24900,24950,24950,24900,261
20240214,100300,385673100,24900,24900,24900,24900,0
20240214,100200,385673100,24900,24900,24900,24900,1
20240214,100100,385648200,24950,24950,24950,24950,0
20240214,100000,385648200,24950,24950,24950,24950,21
20240214,095900,385124250,25000,25000,25000,25000,11
20240214,095800,384849250,24950,24950,24950,24950,5
20240214,095700,384724500,24950,24950,24950,24950,50
20240214,095600,383477000,24900,24950,24950,24900,38
20240214,095500,382530600,24950,24950,24950,24950,4
20240214,095400,382430800,24900,24950,24950,24900,28
20240214,095300,381732300,24950,24950,24950,24950,117
20240214,095200,378813150,24950,24950,24950,24950,1
20240214,095100,378788200,24950,24950,24950,24950,10
20240214,095000,378538700,24950,24950,24950,24950,0
20240214,094900,378538700,24950,24950,24950,24950,0
20240214,094800,378538700,24950,24950,24950,24950,1
20240214,094700,378513750,24950,24950,24950,24850,862
20240214,094600,357050700,24950,24950,24950,24950,2
20240214,094500,357000800,24950,24950,24950,24900,141
20240214,094400,353486900,25000,24950,25000,24950,40
20240214,094300,352488100,24950,24950,24950,24950,4
20240214,094200,352388300,25000,24900,25000,24900,353
20240214,094100,343590900,24950,24950,24950,24950,19
20240214,094000,343116850,24950,24950,24950,24950,12
20240214,093900,342817450,24950,24900,24950,24900,26
20240214,093800,342169250,24950,24950,24950,24950,23
20240214,093700,341595400,24950,24950,24950,24950,97
20240214,093600,339175250,24950,24950,24950,24950,2
20240214,093500,339125350,24950,24950,24950,24950,3
20240214,093400,339050500,24950,25000,25000,24950,441
20240214,093300,328047500,25000,25000,25000,25000,15
20240214,093200,327672500,25000,24950,25000,24950,165
20240214,093100,323555600,25000,25000,25000,25000,6
20240214,093000,323405600,25000,24950,25000,24950,52
20240214,092900,322108100,25000,24950,25000,24950,34
20240214,092800,321259700,24950,25000,25000,24900,2256
20240214,092700,265029250,24950,24950,25000,24950,112
20240214,092600,262234700,25050,25050,25050,25050,2
20240214,092500,262184600,25050,25050,25050,25050,103
20240214,092400,259604450,24950,25000,25000,24950,149
20240214,092300,255886600,25000,25000,25000,25000,20
20240214,092200,255386600,25000,25000,25050,25000,403
20240214,092100,245291750,25000,25000,25000,25000,46
20240214,092000,244141750,25000,25000,25000,25000,3
20240214,091900,244066750,25000,25000,25000,25000,4
20240214,091800,243966750,25000,25000,25000,25000,350
20240214,091700,235216750,24950,25000,25000,24950,104
20240214,091600,232617750,25000,25000,25000,25000,312
20240214,091500,224817750,25000,25000,25000,25000,70
20240214,091400,223067750,24950,25000,25000,24950,281
20240214,091300,216056450,25000,25000,25000,25000,12
20240214,091200,215756450,25000,25000,25000,25000,1210
20240214,091100,185506450,24950,24950,24950,24950,42
20240214,091000,184458550,24950,24900,24950,24900,406
20240214,090900,174349100,24850,24850,24850,24850,51
20240214,090800,173081750,24850,24850,24850,24850,5
20240214,090700,172957500,24850,24900,24900,24850,284
20240214,090600,165899650,24900,25000,25000,24900,630
20240214,090500,150201900,25000,25000,25000,24950,620
20240214,090400,134703900,24850,24900,24900,24850,427
20240214,090300,124092900,24850,24850,24850,24850,55
20240214,090200,122726150,24950,24800,24950,24800,409
20240214,090100,112545600,24950,24950,24950,24950,20
20240214,090000,112046600,24800,24800,24900,24700,4524