stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,194200,26267152900,25900,25900,25900,25900,25270
20240220,194100,26267152900,25900,25900,25900,25900,0
20240220,194000,26267152900,25900,25900,25900,25900,0
20240220,193900,26267152900,25900,25900,25900,25900,0
20240220,193800,26267152900,25900,25900,25900,25900,0
20240220,193700,26267152900,25900,25900,25900,25900,0
20240220,193600,26267152900,25900,25900,25900,25900,0
20240220,193500,26267152900,25900,25900,25900,25900,0
20240220,193400,26267152900,25900,25900,25900,25900,0
20240220,193300,26267152900,25900,25900,25900,25900,0
20240220,193200,26267152900,25900,25900,25900,25900,0
20240220,193100,26267152900,25900,25900,25900,25900,0
20240220,193000,26267152900,25900,25900,25900,25900,0
20240220,192900,26267152900,25900,25900,25900,25900,0
20240220,192800,26267152900,25900,25900,25900,25900,0
20240220,192700,26267152900,25900,25900,25900,25900,0
20240220,192600,26267152900,25900,25900,25900,25900,0
20240220,192500,26267152900,25900,25900,25900,25900,0
20240220,192400,26267152900,25900,25900,25900,25900,0
20240220,192300,26267152900,25900,25900,25900,25900,0
20240220,192200,26267152900,25900,25900,25900,25900,0
20240220,192100,26267152900,25900,25900,25900,25900,0
20240220,192000,26267152900,25900,25900,25900,25900,0
20240220,191900,26267152900,25900,25900,25900,25900,0
20240220,191800,26267152900,25900,25900,25900,25900,0
20240220,191700,26267152900,25900,25900,25900,25900,0
20240220,191600,26267152900,25900,25900,25900,25900,0
20240220,191500,26267152900,25900,25900,25900,25900,0
20240220,191400,26267152900,25900,25900,25900,25900,0
20240220,191300,26267152900,25900,25900,25900,25900,0
20240220,191200,26267152900,25900,25900,25900,25900,25270
20240220,191100,26267152900,25900,25900,25900,25900,0
20240220,191000,26267152900,25900,25900,25900,25900,0
20240220,190900,26267152900,25900,25900,25900,25900,0
20240220,190800,26267152900,25900,25900,25900,25900,0
20240220,190700,26267152900,25900,25900,25900,25900,0
20240220,190600,26267152900,25900,25900,25900,25900,0
20240220,190500,26267152900,25900,25900,25900,25900,0
20240220,190400,26267152900,25900,25900,25900,25900,0
20240220,190300,26267152900,25900,25900,25900,25900,0
20240220,190200,26267152900,25900,25900,25900,25900,0
20240220,190100,26267152900,25900,25900,25900,25900,0
20240220,190000,26267152900,25900,25900,25900,25900,0
20240220,185900,26267152900,25900,25900,25900,25900,0
20240220,185800,26267152900,25900,25900,25900,25900,0
20240220,185700,26267152900,25900,25900,25900,25900,0
20240220,185600,26267152900,25900,25900,25900,25900,0
20240220,185500,26267152900,25900,25900,25900,25900,0
20240220,185400,26267152900,25900,25900,25900,25900,0
20240220,185300,26267152900,25900,25900,25900,25900,0
20240220,185200,26267152900,25900,25900,25900,25900,0
20240220,185100,26267152900,25900,25900,25900,25900,0
20240220,185000,26267152900,25900,25900,25900,25900,0
20240220,184900,26267152900,25900,25900,25900,25900,0
20240220,184800,26267152900,25900,25900,25900,25900,0
20240220,184700,26267152900,25900,25900,25900,25900,0
20240220,184600,26267152900,25900,25900,25900,25900,0
20240220,184500,26267152900,25900,25900,25900,25900,0
20240220,184400,26267152900,25900,25900,25900,25900,0
20240220,184300,26267152900,25900,25900,25900,25900,0
20240220,184200,26267152900,25900,25900,25900,25900,25270
20240220,184100,26267152900,25900,25900,25900,25900,0
20240220,184000,26267152900,25900,25900,25900,25900,0
20240220,183900,26267152900,25900,25900,25900,25900,0
20240220,183800,26267152900,25900,25900,25900,25900,0
20240220,183700,26267152900,25900,25900,25900,25900,0
20240220,183600,26267152900,25900,25900,25900,25900,0
20240220,183500,26267152900,25900,25900,25900,25900,0
20240220,183400,26267152900,25900,25900,25900,25900,0
20240220,183300,26267152900,25900,25900,25900,25900,0
20240220,183200,26267152900,25900,25900,25900,25900,0
20240220,183100,26267152900,25900,25900,25900,25900,0
20240220,183000,26267152900,25900,25900,25900,25900,0
20240220,182900,26267152900,25900,25900,25900,25900,0
20240220,182800,26267152900,25900,25900,25900,25900,0
20240220,182700,26267152900,25900,25900,25900,25900,0
20240220,182600,26267152900,25900,25900,25900,25900,0
20240220,182500,26267152900,25900,25900,25900,25900,0
20240220,182400,26267152900,25900,25900,25900,25900,0
20240220,182300,26267152900,25900,25900,25900,25900,0
20240220,182200,26267152900,25900,25900,25900,25900,0
20240220,182100,26267152900,25900,25900,25900,25900,0
20240220,182000,26267152900,25900,25900,25900,25900,0
20240220,181900,26267152900,25900,25900,25900,25900,0
20240220,181800,26267152900,25900,25900,25900,25900,0
20240220,181700,26267152900,25900,25900,25900,25900,0
20240220,181600,26267152900,25900,25900,25900,25900,0
20240220,181500,26267152900,25900,25900,25900,25900,0
20240220,181400,26267152900,25900,25900,25900,25900,0
20240220,181300,26267152900,25900,25900,25900,25900,0
20240220,181200,26267152900,25900,25900,25900,25900,25270
20240220,181100,26267152900,25900,25900,25900,25900,0
20240220,181000,26267152900,25900,25900,25900,25900,0
20240220,180900,26267152900,25900,25900,25900,25900,0
20240220,180800,26267152900,25900,25900,25900,25900,0
20240220,180700,26267152900,25900,25900,25900,25900,0
20240220,180600,26267152900,25900,25900,25900,25900,0
20240220,180500,26267152900,25900,25900,25900,25900,0
20240220,180400,26267152900,25900,25900,25900,25900,0
20240220,180300,26267152900,25900,25900,25900,25900,0
20240220,180200,26267152900,25900,25900,25900,25900,0
20240220,180100,26267152900,25900,25900,25900,25900,0
20240220,180000,26267152900,25900,25900,25900,25900,0
20240220,175900,26267152900,25900,25900,25900,25900,0
20240220,175800,26267152900,25900,25900,25900,25900,0
20240220,175700,26267152900,25900,25900,25900,25900,0
20240220,175600,26267152900,25900,25900,25900,25900,0
20240220,175500,26267152900,25900,25900,25900,25900,0
20240220,175400,26267152900,25900,25900,25900,25900,0
20240220,175300,26267152900,25900,25900,25900,25900,0
20240220,175200,26267152900,25900,25900,25900,25900,0
20240220,175100,26267152900,25900,25900,25900,25900,0
20240220,175000,26267152900,25900,25900,25900,25900,0
20240220,174900,26267152900,25900,25900,25900,25900,0
20240220,174800,26267152900,25900,25900,25900,25900,0
20240220,174700,26267152900,25900,25900,25900,25900,0
20240220,174600,26267152900,25900,25900,25900,25900,0
20240220,174500,26267152900,25900,25900,25900,25900,0
20240220,174400,26267152900,25900,25900,25900,25900,0
20240220,174300,26267152900,25900,25900,25900,25900,0
20240220,174200,26267152900,25900,25900,25900,25900,25270
20240220,174100,26267152900,25900,25900,25900,25900,0
20240220,174000,26267152900,25900,25900,25900,25900,0
20240220,173900,26267152900,25900,25900,25900,25900,0
20240220,173800,26267152900,25900,25900,25900,25900,0
20240220,173700,26267152900,25900,25900,25900,25900,0
20240220,173600,26267152900,25900,25900,25900,25900,0
20240220,173500,26267152900,25900,25900,25900,25900,0
20240220,173400,26267152900,25900,25900,25900,25900,0
20240220,173300,26267152900,25900,25900,25900,25900,0
20240220,173200,26267152900,25900,25900,25900,25900,0
20240220,173100,26267152900,25900,25900,25900,25900,0
20240220,173000,26267152900,25900,25900,25900,25900,0
20240220,172900,26267152900,25900,25900,25900,25900,0
20240220,172800,26267152900,25900,25900,25900,25900,0
20240220,172700,26267152900,25900,25900,25900,25900,0
20240220,172600,26267152900,25900,25900,25900,25900,0
20240220,172500,26267152900,25900,25900,25900,25900,0
20240220,172400,26267152900,25900,25900,25900,25900,0
20240220,172300,26267152900,25900,25900,25900,25900,0
20240220,172200,26267152900,25900,25900,25900,25900,0
20240220,172100,26267152900,25900,25900,25900,25900,0
20240220,172000,26267152900,25900,25900,25900,25900,0
20240220,171900,26267152900,25900,25900,25900,25900,0
20240220,171800,26267152900,25900,25900,25900,25900,0
20240220,171700,26267152900,25900,25900,25900,25900,0
20240220,171600,26267152900,25900,25900,25900,25900,0
20240220,171500,26267152900,25900,25900,25900,25900,0
20240220,171400,26267152900,25900,25900,25900,25900,0
20240220,171300,26267152900,25900,25900,25900,25900,0
20240220,171200,26267152900,25900,25900,25900,25900,25270
20240220,171100,26267152900,25900,25900,25900,25900,0
20240220,171000,26267152900,25900,25900,25900,25900,0
20240220,170900,26267152900,25900,25900,25900,25900,0
20240220,170800,26267152900,25900,25900,25900,25900,0
20240220,170700,26267152900,25900,25900,25900,25900,0
20240220,170600,26267152900,25900,25900,25900,25900,0
20240220,170500,26267152900,25900,25900,25900,25900,0
20240220,170400,26267152900,25900,25900,25900,25900,0
20240220,170300,26267152900,25900,25900,25900,25900,0
20240220,170200,26267152900,25900,25900,25900,25900,0
20240220,170100,26267152900,25900,25900,25900,25900,0
20240220,170000,26267152900,25900,25900,25900,25900,0
20240220,165900,26267152900,25900,25900,25900,25900,0
20240220,165800,26267152900,25900,25900,25900,25900,0
20240220,165700,26267152900,25900,25900,25900,25900,0
20240220,165600,26267152900,25900,25900,25900,25900,0
20240220,165500,26267152900,25900,25900,25900,25900,0
20240220,165400,26267152900,25900,25900,25900,25900,0
20240220,165300,26267152900,25900,25900,25900,25900,0
20240220,165200,26267152900,25900,25900,25900,25900,0
20240220,165100,26267152900,25900,25900,25900,25900,0
20240220,165000,26267152900,25900,25900,25900,25900,0
20240220,164900,26267152900,25900,25900,25900,25900,0
20240220,164800,26267152900,25900,25900,25900,25900,0
20240220,164700,26267152900,25900,25900,25900,25900,0
20240220,164600,26267152900,25900,25900,25900,25900,0
20240220,164500,26267152900,25900,25900,25900,25900,0
20240220,164400,26267152900,25900,25900,25900,25900,0
20240220,164300,26267152900,25900,25900,25900,25900,0
20240220,164200,26267152900,25900,25900,25900,25900,25270
20240220,164100,26267152900,25900,25900,25900,25900,0
20240220,164000,26267152900,25900,25900,25900,25900,0
20240220,163900,26267152900,25900,25900,25900,25900,0
20240220,163800,26267152900,25900,25900,25900,25900,0
20240220,163700,26267152900,25900,25900,25900,25900,0
20240220,163600,26267152900,25900,25900,25900,25900,0
20240220,163500,26267152900,25900,25900,25900,25900,0
20240220,163400,26267152900,25900,25900,25900,25900,0
20240220,163300,26267152900,25900,25900,25900,25900,0
20240220,163200,26267152900,25900,25900,25900,25900,0
20240220,163100,26267152900,25900,25900,25900,25900,0
20240220,163000,26267152900,25900,25900,25900,25900,0
20240220,162900,26267152900,25900,25900,25900,25900,0
20240220,162800,26267152900,25900,25900,25900,25900,0
20240220,162700,26267152900,25900,25900,25900,25900,0
20240220,162600,26267152900,25900,25900,25900,25900,0
20240220,162500,26267152900,25900,25900,25900,25900,0
20240220,162400,26267152900,25900,25900,25900,25900,0
20240220,162300,26267152900,25900,25900,25900,25900,0
20240220,162200,26267152900,25900,25900,25900,25900,0
20240220,162100,26267152900,25900,25900,25900,25900,0
20240220,162000,26267152900,25900,25900,25900,25900,0
20240220,161900,26267152900,25900,25900,25900,25900,0
20240220,161800,26267152900,25900,25900,25900,25900,0
20240220,161700,26267152900,25900,25900,25900,25900,0
20240220,161600,26267152900,25900,25900,25900,25900,0
20240220,161500,26267152900,25900,25900,25900,25900,0
20240220,161400,26267152900,25900,25900,25900,25900,0
20240220,161300,26267152900,25900,25900,25900,25900,0
20240220,161200,26267152900,25900,25900,25900,25900,25270
20240220,161100,26267152900,25900,25900,25900,25900,0
20240220,161000,26267152900,25900,25900,25900,25900,0
20240220,160900,26267152900,25900,25900,25900,25900,0
20240220,160800,26267152900,25900,25900,25900,25900,0
20240220,160700,26267152900,25900,25900,25900,25900,0
20240220,160600,26267152900,25900,25900,25900,25900,0
20240220,160500,26267152900,25900,25900,25900,25900,0
20240220,160400,26267152900,25900,25900,25900,25900,0
20240220,160300,26267152900,25900,25900,25900,25900,0
20240220,160200,26267152900,25900,25900,25900,25900,0
20240220,160100,26267152900,25900,25900,25900,25900,0
20240220,160000,26267152900,25900,25900,25900,25900,0
20240220,155900,26267152900,25900,25900,25900,25900,0
20240220,155800,26267152900,25900,25900,25900,25900,0
20240220,155700,26267152900,25900,25900,25900,25900,0
20240220,155600,26267152900,25900,25900,25900,25900,0
20240220,155500,26267152900,25900,25900,25900,25900,0
20240220,155400,26267152900,25900,25900,25900,25900,0
20240220,155300,26267152900,25900,25900,25900,25900,0
20240220,155200,26267152900,25900,25900,25900,25900,0
20240220,155100,26267152900,25900,25900,25900,25900,0
20240220,155000,26267152900,25900,25900,25900,25900,0
20240220,154900,26267152900,25900,25900,25900,25900,0
20240220,154800,26267152900,25900,25900,25900,25900,0
20240220,154700,26267152900,25900,25900,25900,25900,0
20240220,154600,26267152900,25900,25900,25900,25900,0
20240220,154500,26267152900,25900,25900,25900,25900,0
20240220,154400,26267152900,25900,25900,25900,25900,0
20240220,154300,26267152900,25900,25900,25900,25900,0
20240220,154200,26267152900,25900,25900,25900,25900,25270
20240220,154100,26267152900,25900,25900,25900,25900,0
20240220,154000,26267152900,25900,25900,25900,25900,0
20240220,153900,26267152900,25900,25900,25900,25900,0
20240220,153800,26267152900,25900,25900,25900,25900,0
20240220,153700,26267152900,25900,25900,25900,25900,0
20240220,153600,26267152900,25900,25900,25900,25900,0
20240220,153500,26267152900,25900,25900,25900,25900,0
20240220,153400,26267152900,25900,25900,25900,25900,0
20240220,153300,26267152900,25900,25900,25900,25900,0
20240220,153200,26267152900,25900,25900,25900,25900,0
20240220,153100,26267152900,25900,25900,25900,25900,0
20240220,153000,26267152900,25900,25900,25900,25900,25270
20240220,152900,25612659900,25900,25900,25900,25900,0
20240220,152800,25612659900,25900,25900,25900,25900,0
20240220,152700,25612659900,25900,25900,25900,25900,0
20240220,152600,25612659900,25900,25900,25900,25900,0
20240220,152500,25612659900,25900,25900,25900,25900,0
20240220,152400,25612659900,25900,25900,25900,25900,0
20240220,152300,25612659900,25900,25900,25900,25900,0
20240220,152200,25612659900,25900,25900,25900,25900,0
20240220,152100,25612659900,25900,25900,25900,25900,0
20240220,152000,25612659900,25900,25900,25900,25900,0
20240220,151900,25612659900,25900,25850,25900,25800,23606
20240220,151800,25001780850,25850,25850,25850,25800,3498
20240220,151700,24911385100,25800,25800,25850,25750,17235
20240220,151600,24466746850,25800,25800,25800,25750,853
20240220,151500,24444777100,25750,25750,25800,25750,10053
20240220,151400,24185424850,25750,25750,25800,25750,1355
20240220,151300,24150527100,25750,25750,25750,25750,3588
20240220,151200,24058136100,25750,25700,25800,25700,2843
20240220,151100,23984934300,25700,25700,25800,25700,450
20240220,151000,23973345500,25750,25750,25800,25700,4135
20240220,150900,23866868450,25800,25750,25800,25700,4011
20240220,150800,23763574450,25750,25750,25750,25700,2556
20240220,150700,23697763850,25750,25750,25750,25750,1668
20240220,150600,23654812850,25750,25750,25750,25750,643
20240220,150500,23638255600,25750,25750,25800,25750,316
20240220,150400,23630114800,25800,25700,25800,25700,3014
20240220,150300,23552535950,25700,25750,25800,25700,7884
20240220,150200,23349598650,25750,25750,25800,25750,2735
20240220,150100,23279041500,25800,25800,25850,25750,4973
20240220,150000,23150739150,25800,25850,25850,25800,1229
20240220,145900,23119001350,25800,25800,25850,25800,1392
20240220,145800,23083064400,25800,25800,25850,25800,799
20240220,145700,23062431650,25800,25800,25850,25800,889
20240220,145600,23039471050,25800,25800,25850,25800,1385
20240220,145500,23003730000,25800,25850,25850,25800,464
20240220,145400,22991742200,25850,25850,25850,25800,2147
20240220,145300,22936261550,25800,25800,25850,25800,593
20240220,145200,22920949500,25800,25850,25850,25800,869
20240220,145100,22898500000,25850,25750,25850,25750,4713
20240220,145000,22776905650,25800,25800,25800,25750,1730
20240220,144900,22732275300,25750,25750,25800,25750,2003
20240220,144800,22680697350,25750,25800,25800,25750,418
20240220,144700,22669922600,25750,25800,25800,25750,836
20240220,144600,22648388250,25800,25850,25850,25750,4769
20240220,144500,22525347850,25800,25850,25850,25800,580
20240220,144400,22510379550,25850,25800,25850,25800,795
20240220,144300,22489838600,25800,25850,25850,25800,419
20240220,144200,22479019000,25850,25750,25850,25750,3020
20240220,144100,22401123100,25750,25800,25800,25750,677
20240220,144000,22383674800,25800,25750,25800,25750,1163
20240220,143900,22353698950,25750,25800,25800,25750,283
20240220,143800,22346401550,25750,25750,25800,25750,980
20240220,143700,22321143450,25750,25850,25850,25750,2116
20240220,143600,22266535950,25850,25800,25850,25800,328
20240220,143500,22258072350,25850,25800,25850,25800,1288
20240220,143400,22224824800,25750,25800,25800,25750,3530
20240220,143300,22133807650,25800,25800,25800,25750,2962
20240220,143200,22057392900,25800,25750,25800,25750,680
20240220,143100,22039862800,25750,25750,25800,25750,409
20240220,143000,22029319450,25750,25750,25800,25750,309
20240220,142900,22021354900,25750,25750,25800,25750,2592
20240220,142800,21954607150,25750,25750,25800,25750,368
20240220,142700,21945123950,25800,25800,25800,25750,321
20240220,142600,21936848150,25800,25750,25800,25750,601
20240220,142500,21921352300,25750,25750,25800,25750,557
20240220,142400,21907005850,25750,25750,25800,25750,2744
20240220,142300,21836344750,25750,25750,25800,25750,416
20240220,142200,21825627900,25750,25750,25800,25750,1066
20240220,142100,21798175600,25700,25750,25800,25700,897
20240220,142000,21775081850,25750,25750,25800,25750,1275
20240220,141900,21742250300,25750,25750,25800,25750,997
20240220,141800,21716571150,25750,25750,25750,25700,1136
20240220,141700,21687319250,25750,25750,25750,25700,957
20240220,141600,21662694700,25700,25700,25750,25700,738
20240220,141500,21643701800,25750,25700,25750,25700,1163
20240220,141400,21613793900,25700,25700,25750,25700,871
20240220,141300,21591397700,25700,25750,25750,25700,723
20240220,141200,21572813400,25750,25700,25800,25700,1268
20240220,141100,21540164650,25700,25700,25750,25700,1014
20240220,141000,21514063550,25700,25700,25750,25700,1303
20240220,140900,21480575950,25750,25750,25750,25700,3128
20240220,140800,21400039650,25800,25800,25800,25750,418
20240220,140700,21389266700,25750,25750,25800,25750,1364
20240220,140600,21354097400,25750,25800,25850,25750,5034
20240220,140500,21224221750,25850,25800,25850,25800,390
20240220,140400,21214159100,25850,25850,25850,25800,578
20240220,140300,21199229250,25800,25850,25850,25800,503
20240220,140200,21186248750,25850,25800,25850,25800,1699
20240220,140100,21142333450,25850,25800,25850,25800,300
20240220,140000,21134587100,25850,25850,25850,25800,974
20240220,135900,21109418550,25850,25850,25850,25800,616
20240220,135800,21093510550,25850,25800,25850,25800,609
20240220,135700,21077785350,25800,25800,25850,25800,1758
20240220,135600,21032416550,25850,25850,25850,25800,477
20240220,135500,21020095300,25800,25800,25850,25800,1326
20240220,135400,20985854900,25800,25750,25850,25750,3707
20240220,135300,20890217950,25750,25800,25800,25750,1201
20240220,135200,20859252850,25800,25750,25800,25750,3326
20240220,135100,20773509000,25750,25750,25800,25750,4391
20240220,135000,20660424200,25750,25850,25850,25750,2383
20240220,134900,20598947700,25800,25800,25850,25800,1961
20240220,134800,20548330200,25850,25850,25850,25800,761
20240220,134700,20528680850,25850,25800,25850,25800,678
20240220,134600,20511181100,25800,25800,25850,25800,1760
20240220,134500,20465756750,25800,25850,25850,25800,2043
20240220,134400,20413038700,25850,25800,25850,25800,1203
20240220,134300,20381975850,25800,25850,25850,25800,1178
20240220,134200,20351573200,25800,25800,25850,25800,737
20240220,134100,20332546850,25800,25800,25850,25800,872
20240220,134000,20310034150,25800,25850,25850,25800,6648
20240220,133900,20138473000,25850,25800,25850,25800,1521
20240220,133800,20099200950,25850,25850,25900,25800,6476
20240220,133700,19931812050,25850,25900,25950,25850,5126
20240220,133600,19799104550,25900,25950,25950,25900,2836
20240220,133500,19725636300,25900,25900,25950,25900,7807
20240220,133400,19523248200,25900,25950,25950,25900,1068
20240220,133300,19495558800,25950,25900,25950,25800,14800
20240220,133200,19112292850,25850,25900,25900,25850,2499
20240220,133100,19047589150,25900,25950,25950,25850,21528
20240220,133000,18489280300,25900,25950,25950,25900,9574
20240220,132900,18240861400,25900,25800,25950,25800,24389
20240220,132800,17609310850,25800,25850,25850,25800,3238
20240220,132700,17525737250,25850,25850,25850,25800,6594
20240220,132600,17355324250,25850,25850,25900,25800,11097
20240220,132500,17068343900,25850,25800,25850,25750,34164
20240220,132400,16186141150,25800,25700,25800,25700,10765
20240220,132300,15908862350,25700,25700,25750,25700,4424
20240220,132200,15794993300,25750,25700,25750,25700,1554
20240220,132100,15755014800,25700,25700,25750,25700,2286
20240220,132000,15696214600,25700,25750,25750,25700,1930
20240220,131900,15646574100,25700,25750,25750,25700,4217
20240220,131800,15538054900,25700,25700,25750,25700,8747
20240220,131700,15313211900,25750,25700,25750,25650,7339
20240220,131600,15124565250,25700,25650,25750,25650,19087
20240220,131500,14634074050,25600,25600,25650,25550,22339
20240220,131400,14062128650,25600,25550,25650,25500,38457
20240220,131300,13078819200,25550,25400,25550,25400,20538
20240220,131200,12555229500,25400,25400,25400,25350,299
20240220,131100,12547646550,25350,25400,25400,25350,342
20240220,131000,12538970200,25400,25300,25400,25300,6479
20240220,130900,12374844500,25300,25300,25350,25300,204
20240220,130800,12369680900,25300,25350,25350,25300,620
20240220,130700,12353979900,25300,25300,25350,25300,536
20240220,130600,12340410300,25300,25350,25350,25300,899
20240220,130500,12317651250,25300,25300,25300,25300,373
20240220,130400,12308214350,25300,25300,25350,25300,662
20240220,130300,12291463450,25300,25300,25300,25250,1512
20240220,130200,12253217950,25300,25250,25300,25250,370
20240220,130100,12243860750,25250,25300,25300,25250,628
20240220,130000,12227984550,25300,25350,25350,25300,729
20240220,125900,12209535800,25350,25300,25350,25300,743
20240220,125800,12190735350,25300,25300,25300,25250,3776
20240220,125700,12095209950,25300,25250,25300,25250,546
20240220,125600,12081419050,25250,25250,25300,25250,460
20240220,125500,12069799300,25250,25300,25300,25250,577
20240220,125400,12055224300,25250,25250,25250,25250,723
20240220,125300,12036968550,25300,25250,25300,25250,607
20240220,125200,12021630400,25250,25250,25250,25250,500
20240220,125100,12009005400,25250,25250,25300,25250,459
20240220,125000,11997413350,25300,25300,25300,25250,944
20240220,124900,11973544000,25250,25250,25300,25250,1902
20240220,124800,11925514100,25250,25250,25300,25250,5635
20240220,124700,11783227400,25300,25250,25300,25250,633
20240220,124600,11767219150,25300,25250,25300,25250,2109
20240220,124500,11713964350,25250,25300,25300,25250,232
20240220,124400,11708099050,25300,25300,25300,25250,304
20240220,124300,11700417700,25300,25250,25300,25250,402
20240220,124200,11690258450,25250,25300,25300,25250,425
20240220,124100,11679521000,25250,25250,25250,25250,588
20240220,124000,11664674000,25300,25250,25300,25250,508
20240220,123900,11651844300,25250,25300,25300,25250,2832
20240220,123800,11580332800,25300,25250,25300,25250,1021
20240220,123700,11554550000,25250,25300,25300,25250,1196
20240220,123600,11524344900,25250,25250,25300,25250,519
20240220,123500,11511230750,25300,25250,25300,25250,121
20240220,123400,11508171700,25250,25250,25300,25250,1450
20240220,123300,11471541350,25300,25250,25300,25250,524
20240220,123200,11458296850,25250,25250,25300,25250,1291
20240220,123100,11425691800,25250,25300,25300,25250,690
20240220,123000,11408250550,25250,25300,25300,25250,424
20240220,122900,11397527150,25250,25300,25300,25250,505
20240220,122800,11384765150,25350,25250,25350,25250,2137
20240220,122700,11330719800,25250,25250,25300,25250,1273
20240220,122600,11298560700,25250,25250,25300,25250,306
20240220,122500,11290832900,25250,25300,25300,25250,544
20240220,122400,11277081750,25250,25300,25300,25250,235
20240220,122300,11271145250,25250,25300,25300,25250,1844
20240220,122200,11224495850,25300,25300,25350,25300,1088
20240220,122100,11196966950,25300,25350,25350,25300,636
20240220,122000,11180875650,25350,25300,25350,25250,2428
20240220,121900,11119448500,25250,25300,25350,25250,718
20240220,121800,11101288450,25300,25300,25350,25300,261
20240220,121700,11094684650,25250,25300,25300,25250,309
20240220,121600,11086879750,25300,25250,25350,25250,1529
20240220,121500,11048204100,25250,25300,25300,25250,260
20240220,121400,11041636300,25250,25250,25300,25250,437
20240220,121300,11030591250,25250,25300,25300,25250,1734
20240220,121200,10986743450,25300,25300,25350,25250,549
20240220,121100,10972855150,25300,25300,25300,25250,1229
20240220,121000,10941765950,25300,25300,25350,25300,882
20240220,120900,10919438550,25300,25350,25350,25300,1387
20240220,120800,10884287950,25350,25350,25400,25350,337
20240220,120700,10875744950,25350,25350,25400,25350,447
20240220,120600,10864403800,25350,25300,25350,25300,554
20240220,120500,10850377050,25350,25300,25350,25300,464
20240220,120400,10838630150,25300,25350,25400,25300,448
20240220,120300,10827272850,25350,25350,25400,25350,1019
20240220,120200,10801438600,25350,25400,25400,25350,244
20240220,120100,10795253150,25350,25400,25400,25350,136
20240220,120000,10791802850,25350,25400,25400,25350,1516
20240220,115900,10753308900,25350,25300,25400,25300,1311
20240220,115800,10720074200,25300,25300,25400,25300,1345
20240220,115700,10686038500,25350,25350,25400,25300,1499
20240220,115600,10648006600,25350,25300,25350,25300,1338
20240220,115500,10614094850,25350,25300,25350,25300,376
20240220,115400,10604571150,25350,25300,25350,25300,1272
20240220,115300,10572383800,25300,25350,25350,25300,607
20240220,115200,10557011450,25300,25350,25350,25300,249
20240220,115100,10550704400,25350,25300,25350,25300,672
20240220,115000,10533685450,25300,25300,25300,25250,2434
20240220,114900,10472116950,25300,25300,25300,25250,433
20240220,114800,10461173350,25250,25250,25300,25250,348
20240220,114700,10452374950,25300,25300,25300,25250,571
20240220,114600,10437940300,25250,25300,25300,25250,629
20240220,114500,10422033100,25300,25300,25300,25250,603
20240220,114400,10406789200,25300,25250,25300,25250,286
20240220,114300,10399564500,25250,25300,25300,25250,364
20240220,114200,10390362300,25250,25250,25300,25250,496
20240220,114100,10377835100,25250,25250,25300,25200,913
20240220,114000,10354785350,25300,25250,25300,25250,464
20240220,113900,10343059100,25300,25300,25300,25250,252
20240220,113800,10336687300,25250,25300,25300,25200,641
20240220,113700,10320516450,25350,25350,25350,25200,9256
20240220,113600,10086982250,25350,25300,25350,25300,948
20240220,113500,10062993650,25350,25300,25350,25250,628
20240220,113400,10047105350,25250,25250,25300,25250,739
20240220,113300,10028419950,25250,25300,25300,25250,381
20240220,113200,10018787450,25300,25250,25350,25250,1971
20240220,113100,9968938400,25300,25300,25300,25250,685
20240220,113000,9951611650,25250,25300,25300,25250,595
20240220,112900,9936579550,25300,25300,25300,25250,309
20240220,112800,9928770400,25300,25250,25300,25250,847
20240220,112700,9907354650,25250,25250,25300,25250,671
20240220,112600,9890399900,25250,25300,25300,25250,995
20240220,112500,9865267950,25300,25250,25300,25250,886
20240220,112400,9842876750,25250,25250,25300,25250,680
20240220,112300,9825701350,25250,25300,25300,25250,931
20240220,112200,9802171350,25250,25300,25300,25250,222
20240220,112100,9796559700,25250,25300,25300,25250,5481
20240220,112000,9658121850,25250,25250,25300,25250,260
20240220,111900,9651548850,25300,25300,25350,25250,544
20240220,111800,9637791000,25350,25300,25350,25250,943
20240220,111700,9613929650,25300,25300,25300,25250,608
20240220,111600,9598559700,25250,25300,25300,25250,749
20240220,111500,9579637350,25250,25300,25300,25250,1203
20240220,111400,9549223100,25300,25300,25350,25250,459
20240220,111300,9537608700,25250,25250,25300,25250,1196
20240220,111200,9507390000,25250,25250,25300,25250,3385
20240220,111100,9421907950,25250,25300,25300,25250,535
20240220,111000,9408387100,25250,25300,25300,25250,4072
20240220,110900,9305531400,25300,25250,25300,25250,453
20240220,110800,9294079300,25250,25300,25300,25250,530
20240220,110700,9280684700,25300,25300,25350,25250,960
20240220,110600,9256396300,25300,25300,25400,25300,3561
20240220,110500,9166284250,25300,25350,25400,25300,8092
20240220,110400,8961421450,25350,25350,25350,25300,501
20240220,110300,8948732350,25300,25400,25400,25300,1021
20240220,110200,8922847050,25350,25400,25450,25350,5731
20240220,110100,8777371600,25400,25450,25450,25400,410
20240220,110000,8766940800,25400,25400,25450,25400,862
20240220,105900,8745024550,25450,25500,25500,25400,3410
20240220,105800,8658272500,25450,25500,25500,25450,969
20240220,105700,8633578200,25450,25450,25500,25450,2370
20240220,105600,8573191200,25500,25500,25550,25450,4004
20240220,105500,8471093750,25500,25550,25550,25500,800
20240220,105400,8450678400,25500,25500,25550,25500,1482
20240220,105300,8412835950,25500,25500,25550,25500,990
20240220,105200,8387553650,25500,25500,25500,25450,3811
20240220,105100,8290380950,25500,25500,25500,25450,4261
20240220,105000,8181728750,25500,25550,25550,25500,536
20240220,104900,8168049550,25550,25500,25550,25500,703
20240220,104800,8150100650,25550,25550,25600,25500,3191
20240220,104700,8068575250,25550,25600,25600,25550,1439
20240220,104600,8031798700,25550,25600,25600,25550,5409
20240220,104500,7893588800,25600,25600,25650,25550,10815
20240220,104400,7616744750,25600,25550,25600,25550,2486
20240220,104300,7553112300,25550,25550,25600,25550,716
20240220,104200,7534795200,25550,25550,25600,25550,2812
20240220,104100,7462818250,25600,25600,25600,25550,884
20240220,104000,7440219350,25600,25550,25600,25550,512
20240220,103900,7427120600,25550,25600,25600,25500,3165
20240220,103800,7346230550,25550,25450,25600,25450,10058
20240220,103700,7089298050,25500,25500,25550,25450,2342
20240220,103600,7029577250,25500,25500,25550,25500,4705
20240220,103500,6909590500,25500,25450,25550,25450,3917
20240220,103400,6809741950,25450,25550,25550,25450,1520
20240220,103300,6770999350,25500,25450,25500,25450,4686
20240220,103200,6651510300,25500,25400,25500,25400,4929
20240220,103100,6525877400,25400,25450,25450,25400,1302
20240220,103000,6492750900,25500,25450,25500,25450,1462
20240220,102900,6455541300,25450,25500,25500,25350,16581
20240220,102800,6034829200,25450,25450,25500,25450,1146
20240220,102700,6005662150,25450,25400,25500,25400,3509
20240220,102600,5916256100,25400,25450,25500,25400,5004
20240220,102500,5788978750,25500,25450,25500,25400,3166
20240220,102400,5708397600,25400,25350,25450,25350,7320
20240220,102300,5522415750,25350,25350,25400,25350,1085
20240220,102200,5494910200,25350,25350,25400,25300,6973
20240220,102100,5318103300,25350,25300,25350,25300,1105
20240220,102000,5290139350,25300,25350,25350,25300,1706
20240220,101900,5246943500,25300,25300,25350,25300,1939
20240220,101800,5197872650,25350,25300,25350,25200,8748
20240220,101700,4977142950,25300,25300,25350,25250,1231
20240220,101600,4945982100,25350,25300,25350,25250,3354
20240220,101500,4861110800,25300,25350,25350,25300,535
20240220,101400,4847562200,25300,25350,25350,25200,1362
20240220,101300,4813106600,25300,25250,25350,25200,6498
20240220,101200,4648763850,25250,25200,25250,25200,282
20240220,101100,4641645100,25200,25200,25250,25200,779
20240220,101000,4622007950,25150,25250,25250,25150,1926
20240220,100900,4573469050,25200,25250,25250,25200,695
20240220,100800,4555948400,25200,25200,25250,25200,1183
20240220,100700,4526130850,25200,25250,25250,25200,296
20240220,100600,4518666650,25200,25250,25250,25200,388
20240220,100500,4508871300,25200,25150,25250,25150,1204
20240220,100400,4478526850,25200,25150,25200,25150,313
20240220,100300,4470645700,25200,25150,25200,25100,1063
20240220,100200,4443923250,25150,25100,25150,25100,755
20240220,100100,4424943450,25150,25150,25150,25100,506
20240220,100000,4412217950,25150,25200,25200,25150,3869
20240220,095900,4314902100,25250,25250,25250,25200,776
20240220,095800,4295334800,25250,25200,25250,25200,338
20240220,095700,4286811300,25200,25150,25250,25150,565
20240220,095600,4272562300,25200,25150,25200,25150,1277
20240220,095500,4240427400,25200,25150,25200,25150,167
20240220,095400,4236219100,25200,25250,25250,25200,896
20240220,095300,4213639850,25250,25200,25250,25200,1492
20240220,095200,4175974750,25200,25200,25200,25200,819
20240220,095100,4155335950,25200,25200,25250,25200,1687
20240220,095000,4112770350,25150,25200,25200,25150,469
20240220,094900,4100970950,25150,25200,25200,25150,1120
20240220,094800,4072789800,25200,25150,25250,25150,232
20240220,094700,4066939750,25150,25150,25200,25150,1425
20240220,094600,4031061700,25200,25200,25200,25150,944
20240220,094500,4007277100,25200,25200,25250,25200,259
20240220,094400,4000749000,25200,25250,25250,25200,1530
20240220,094300,3962174200,25200,25250,25300,25200,1933
20240220,094200,3913367400,25250,25250,25300,25250,61
20240220,094100,3911826800,25250,25250,25300,25250,2955
20240220,094000,3837211650,25250,25250,25250,25200,794
20240220,093900,3817191650,25250,25250,25250,25200,950
20240220,093800,3793223500,25250,25250,25350,25250,8987
20240220,093700,3566060900,25300,25300,25300,25250,2431
20240220,093600,3504566700,25300,25300,25300,25250,274
20240220,093500,3497634650,25300,25300,25350,25250,765
20240220,093400,3478270900,25300,25300,25350,25250,1336
20240220,093300,3444494200,25250,25300,25300,25250,1529
20240220,093200,3405827150,25250,25350,25350,25250,2010
20240220,093100,3354980550,25350,25250,25400,25150,9209
20240220,093000,3121692850,25200,25200,25200,25150,1424
20240220,092900,3085848100,25150,25150,25200,25100,2302
20240220,092800,3027900750,25150,25100,25150,25100,1064
20240220,092700,3001192600,25100,25100,25100,25050,1560
20240220,092600,2962047650,25100,25150,25150,25100,859
20240220,092500,2940471650,25150,25150,25150,25100,880
20240220,092400,2918362200,25150,25100,25150,25100,4096
20240220,092300,2815530200,25150,25150,25150,25150,1762
20240220,092200,2771215900,25200,25200,25250,25150,888
20240220,092100,2748850800,25200,25250,25250,25150,3021
20240220,092000,2672710750,25250,25350,25350,25250,3432
20240220,091900,2585964350,25350,25350,25350,25300,506
20240220,091800,2573139450,25300,25300,25400,25300,1221
20240220,091700,2542208750,25300,25350,25350,25250,8482
20240220,091600,2327343900,25300,25300,25350,25300,1144
20240220,091500,2298388500,25300,25300,25350,25200,5751
20240220,091400,2153032950,25300,25300,25300,25250,2540
20240220,091300,2088776000,25250,25300,25300,25200,1280
20240220,091200,2056439200,25300,25250,25300,25250,5194
20240220,091100,1925092800,25250,25350,25350,25200,7252
20240220,091000,1741783400,25350,25350,25350,25300,2364
20240220,090900,1681858100,25350,25250,25350,25250,2376
20240220,090800,1621756050,25250,25250,25350,25250,11068
20240220,090700,1341893900,25250,25200,25300,25200,8196
20240220,090600,1135006650,25200,25250,25300,25150,4000
20240220,090500,1034092500,25200,25100,25300,25100,8334
20240220,090400,824205450,25050,25100,25150,25050,3249
20240220,090300,742658050,25100,25150,25150,25100,3029
20240220,090200,666494450,25150,25100,25200,25050,2097
20240220,090100,613742750,25200,25200,25200,24900,16998
20240220,090000,187713550,25200,25100,25200,25100,7447