stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,194800,6801638100,28450,28450,28450,28450,3418
20240214,194700,6801638100,28450,28450,28450,28450,0
20240214,194600,6801638100,28450,28450,28450,28450,0
20240214,194500,6801638100,28450,28450,28450,28450,0
20240214,194400,6801638100,28450,28450,28450,28450,0
20240214,194300,6801638100,28450,28450,28450,28450,0
20240214,194200,6801638100,28450,28450,28450,28450,0
20240214,194100,6801638100,28450,28450,28450,28450,0
20240214,194000,6801638100,28450,28450,28450,28450,0
20240214,193900,6801638100,28450,28450,28450,28450,0
20240214,193800,6801638100,28450,28450,28450,28450,0
20240214,193700,6801638100,28450,28450,28450,28450,0
20240214,193600,6801638100,28450,28450,28450,28450,0
20240214,193500,6801638100,28450,28450,28450,28450,0
20240214,193400,6801638100,28450,28450,28450,28450,0
20240214,193300,6801638100,28450,28450,28450,28450,0
20240214,193200,6801638100,28450,28450,28450,28450,0
20240214,193100,6801638100,28450,28450,28450,28450,0
20240214,193000,6801638100,28450,28450,28450,28450,0
20240214,192900,6801638100,28450,28450,28450,28450,0
20240214,192800,6801638100,28450,28450,28450,28450,0
20240214,192700,6801638100,28450,28450,28450,28450,0
20240214,192600,6801638100,28450,28450,28450,28450,0
20240214,192500,6801638100,28450,28450,28450,28450,0
20240214,192400,6801638100,28450,28450,28450,28450,0
20240214,192300,6801638100,28450,28450,28450,28450,0
20240214,192200,6801638100,28450,28450,28450,28450,0
20240214,192100,6801638100,28450,28450,28450,28450,0
20240214,192000,6801638100,28450,28450,28450,28450,0
20240214,191900,6801638100,28450,28450,28450,28450,0
20240214,191800,6801638100,28450,28450,28450,28450,3418
20240214,191700,6801638100,28450,28450,28450,28450,0
20240214,191600,6801638100,28450,28450,28450,28450,0
20240214,191500,6801638100,28450,28450,28450,28450,0
20240214,191400,6801638100,28450,28450,28450,28450,0
20240214,191300,6801638100,28450,28450,28450,28450,0
20240214,191200,6801638100,28450,28450,28450,28450,0
20240214,191100,6801638100,28450,28450,28450,28450,0
20240214,191000,6801638100,28450,28450,28450,28450,0
20240214,190900,6801638100,28450,28450,28450,28450,0
20240214,190800,6801638100,28450,28450,28450,28450,0
20240214,190700,6801638100,28450,28450,28450,28450,0
20240214,190600,6801638100,28450,28450,28450,28450,0
20240214,190500,6801638100,28450,28450,28450,28450,0
20240214,190400,6801638100,28450,28450,28450,28450,0
20240214,190300,6801638100,28450,28450,28450,28450,0
20240214,190200,6801638100,28450,28450,28450,28450,0
20240214,190100,6801638100,28450,28450,28450,28450,0
20240214,190000,6801638100,28450,28450,28450,28450,0
20240214,185900,6801638100,28450,28450,28450,28450,0
20240214,185800,6801638100,28450,28450,28450,28450,0
20240214,185700,6801638100,28450,28450,28450,28450,0
20240214,185600,6801638100,28450,28450,28450,28450,0
20240214,185500,6801638100,28450,28450,28450,28450,0
20240214,185400,6801638100,28450,28450,28450,28450,0
20240214,185300,6801638100,28450,28450,28450,28450,0
20240214,185200,6801638100,28450,28450,28450,28450,0
20240214,185100,6801638100,28450,28450,28450,28450,0
20240214,185000,6801638100,28450,28450,28450,28450,0
20240214,184900,6801638100,28450,28450,28450,28450,0
20240214,184800,6801638100,28450,28450,28450,28450,3418
20240214,184700,6801638100,28450,28450,28450,28450,0
20240214,184600,6801638100,28450,28450,28450,28450,0
20240214,184500,6801638100,28450,28450,28450,28450,0
20240214,184400,6801638100,28450,28450,28450,28450,0
20240214,184300,6801638100,28450,28450,28450,28450,0
20240214,184200,6801638100,28450,28450,28450,28450,0
20240214,184100,6801638100,28450,28450,28450,28450,0
20240214,184000,6801638100,28450,28450,28450,28450,0
20240214,183900,6801638100,28450,28450,28450,28450,0
20240214,183800,6801638100,28450,28450,28450,28450,0
20240214,183700,6801638100,28450,28450,28450,28450,0
20240214,183600,6801638100,28450,28450,28450,28450,0
20240214,183500,6801638100,28450,28450,28450,28450,0
20240214,183400,6801638100,28450,28450,28450,28450,0
20240214,183300,6801638100,28450,28450,28450,28450,0
20240214,183200,6801638100,28450,28450,28450,28450,0
20240214,183100,6801638100,28450,28450,28450,28450,0
20240214,183000,6801638100,28450,28450,28450,28450,0
20240214,182900,6801638100,28450,28450,28450,28450,0
20240214,182800,6801638100,28450,28450,28450,28450,0
20240214,182700,6801638100,28450,28450,28450,28450,0
20240214,182600,6801638100,28450,28450,28450,28450,0
20240214,182500,6801638100,28450,28450,28450,28450,0
20240214,182400,6801638100,28450,28450,28450,28450,0
20240214,182300,6801638100,28450,28450,28450,28450,0
20240214,182200,6801638100,28450,28450,28450,28450,0
20240214,182100,6801638100,28450,28450,28450,28450,0
20240214,182000,6801638100,28450,28450,28450,28450,0
20240214,181900,6801638100,28450,28450,28450,28450,0
20240214,181800,6801638100,28450,28450,28450,28450,3418
20240214,181700,6801638100,28450,28450,28450,28450,0
20240214,181600,6801638100,28450,28450,28450,28450,0
20240214,181500,6801638100,28450,28450,28450,28450,0
20240214,181400,6801638100,28450,28450,28450,28450,0
20240214,181300,6801638100,28450,28450,28450,28450,0
20240214,181200,6801638100,28450,28450,28450,28450,0
20240214,181100,6801638100,28450,28450,28450,28450,0
20240214,181000,6801638100,28450,28450,28450,28450,0
20240214,180900,6801638100,28450,28450,28450,28450,0
20240214,180800,6801638100,28450,28450,28450,28450,0
20240214,180700,6801638100,28450,28450,28450,28450,0
20240214,180600,6801638100,28450,28450,28450,28450,0
20240214,180500,6801638100,28450,28450,28450,28450,0
20240214,180400,6801638100,28450,28450,28450,28450,0
20240214,180300,6801638100,28450,28450,28450,28450,0
20240214,180200,6801638100,28450,28450,28450,28450,0
20240214,180100,6801638100,28450,28450,28450,28450,0
20240214,180000,6801638100,28450,28450,28450,28450,0
20240214,175900,6801638100,28450,28450,28450,28450,0
20240214,175800,6801638100,28450,28450,28450,28450,0
20240214,175700,6801638100,28450,28450,28450,28450,0
20240214,175600,6801638100,28450,28450,28450,28450,0
20240214,175500,6801638100,28450,28450,28450,28450,0
20240214,175400,6801638100,28450,28450,28450,28450,0
20240214,175300,6801638100,28450,28450,28450,28450,0
20240214,175200,6801638100,28450,28450,28450,28450,0
20240214,175100,6801638100,28450,28450,28450,28450,0
20240214,175000,6801638100,28450,28450,28450,28450,0
20240214,174900,6801638100,28450,28450,28450,28450,0
20240214,174800,6801638100,28450,28450,28450,28450,3418
20240214,174700,6801638100,28450,28450,28450,28450,0
20240214,174600,6801638100,28450,28450,28450,28450,0
20240214,174500,6801638100,28450,28450,28450,28450,0
20240214,174400,6801638100,28450,28450,28450,28450,0
20240214,174300,6801638100,28450,28450,28450,28450,0
20240214,174200,6801638100,28450,28450,28450,28450,0
20240214,174100,6801638100,28450,28450,28450,28450,0
20240214,174000,6801638100,28450,28450,28450,28450,0
20240214,173900,6801638100,28450,28450,28450,28450,0
20240214,173800,6801638100,28450,28450,28450,28450,0
20240214,173700,6801638100,28450,28450,28450,28450,0
20240214,173600,6801638100,28450,28450,28450,28450,0
20240214,173500,6801638100,28450,28450,28450,28450,0
20240214,173400,6801638100,28450,28450,28450,28450,0
20240214,173300,6801638100,28450,28450,28450,28450,0
20240214,173200,6801638100,28450,28450,28450,28450,0
20240214,173100,6801638100,28450,28450,28450,28450,0
20240214,173000,6801638100,28450,28450,28450,28450,0
20240214,172900,6801638100,28450,28450,28450,28450,0
20240214,172800,6801638100,28450,28450,28450,28450,0
20240214,172700,6801638100,28450,28450,28450,28450,0
20240214,172600,6801638100,28450,28450,28450,28450,0
20240214,172500,6801638100,28450,28450,28450,28450,0
20240214,172400,6801638100,28450,28450,28450,28450,0
20240214,172300,6801638100,28450,28450,28450,28450,0
20240214,172200,6801638100,28450,28450,28450,28450,0
20240214,172100,6801638100,28450,28450,28450,28450,0
20240214,172000,6801638100,28450,28450,28450,28450,0
20240214,171900,6801638100,28450,28450,28450,28450,0
20240214,171800,6801638100,28450,28450,28450,28450,3418
20240214,171700,6801638100,28450,28450,28450,28450,0
20240214,171600,6801638100,28450,28450,28450,28450,0
20240214,171500,6801638100,28450,28450,28450,28450,0
20240214,171400,6801638100,28450,28450,28450,28450,0
20240214,171300,6801638100,28450,28450,28450,28450,0
20240214,171200,6801638100,28450,28450,28450,28450,0
20240214,171100,6801638100,28450,28450,28450,28450,0
20240214,171000,6801638100,28450,28450,28450,28450,0
20240214,170900,6801638100,28450,28450,28450,28450,0
20240214,170800,6801638100,28450,28450,28450,28450,0
20240214,170700,6801638100,28450,28450,28450,28450,0
20240214,170600,6801638100,28450,28450,28450,28450,0
20240214,170500,6801638100,28450,28450,28450,28450,0
20240214,170400,6801638100,28450,28450,28450,28450,0
20240214,170300,6801638100,28450,28450,28450,28450,0
20240214,170200,6801638100,28450,28450,28450,28450,0
20240214,170100,6801638100,28450,28450,28450,28450,0
20240214,170000,6801638100,28450,28450,28450,28450,0
20240214,165900,6801638100,28450,28450,28450,28450,0
20240214,165800,6801638100,28450,28450,28450,28450,0
20240214,165700,6801638100,28450,28450,28450,28450,0
20240214,165600,6801638100,28450,28450,28450,28450,0
20240214,165500,6801638100,28450,28450,28450,28450,0
20240214,165400,6801638100,28450,28450,28450,28450,0
20240214,165300,6801638100,28450,28450,28450,28450,0
20240214,165200,6801638100,28450,28450,28450,28450,0
20240214,165100,6801638100,28450,28450,28450,28450,0
20240214,165000,6801638100,28450,28450,28450,28450,0
20240214,164900,6801638100,28450,28450,28450,28450,0
20240214,164800,6801638100,28450,28450,28450,28450,3418
20240214,164700,6801638100,28450,28450,28450,28450,0
20240214,164600,6801638100,28450,28450,28450,28450,0
20240214,164500,6801638100,28450,28450,28450,28450,0
20240214,164400,6801638100,28450,28450,28450,28450,0
20240214,164300,6801638100,28450,28450,28450,28450,0
20240214,164200,6801638100,28450,28450,28450,28450,0
20240214,164100,6801638100,28450,28450,28450,28450,0
20240214,164000,6801638100,28450,28450,28450,28450,0
20240214,163900,6801638100,28450,28450,28450,28450,0
20240214,163800,6801638100,28450,28450,28450,28450,0
20240214,163700,6801638100,28450,28450,28450,28450,0
20240214,163600,6801638100,28450,28450,28450,28450,0
20240214,163500,6801638100,28450,28450,28450,28450,0
20240214,163400,6801638100,28450,28450,28450,28450,0
20240214,163300,6801638100,28450,28450,28450,28450,0
20240214,163200,6801638100,28450,28450,28450,28450,0
20240214,163100,6801638100,28450,28450,28450,28450,0
20240214,163000,6801638100,28450,28450,28450,28450,0
20240214,162900,6801638100,28450,28450,28450,28450,0
20240214,162800,6801638100,28450,28450,28450,28450,0
20240214,162700,6801638100,28450,28450,28450,28450,0
20240214,162600,6801638100,28450,28450,28450,28450,0
20240214,162500,6801638100,28450,28450,28450,28450,0
20240214,162400,6801638100,28450,28450,28450,28450,0
20240214,162300,6801638100,28450,28450,28450,28450,0
20240214,162200,6801638100,28450,28450,28450,28450,0
20240214,162100,6801638100,28450,28450,28450,28450,0
20240214,162000,6801638100,28450,28450,28450,28450,0
20240214,161900,6801638100,28450,28450,28450,28450,0
20240214,161800,6801638100,28450,28450,28450,28450,3418
20240214,161700,6801638100,28450,28450,28450,28450,0
20240214,161600,6801638100,28450,28450,28450,28450,0
20240214,161500,6801638100,28450,28450,28450,28450,0
20240214,161400,6801638100,28450,28450,28450,28450,0
20240214,161300,6801638100,28450,28450,28450,28450,0
20240214,161200,6801638100,28450,28450,28450,28450,0
20240214,161100,6801638100,28450,28450,28450,28450,0
20240214,161000,6801638100,28450,28450,28450,28450,0
20240214,160900,6801638100,28450,28450,28450,28450,0
20240214,160800,6801638100,28450,28450,28450,28450,0
20240214,160700,6801638100,28450,28450,28450,28450,0
20240214,160600,6801638100,28450,28450,28450,28450,0
20240214,160500,6801638100,28450,28450,28450,28450,0
20240214,160400,6801638100,28450,28450,28450,28450,0
20240214,160300,6801638100,28450,28450,28450,28450,0
20240214,160200,6801638100,28450,28450,28450,28450,0
20240214,160100,6801638100,28450,28450,28450,28450,0
20240214,160000,6801638100,28450,28450,28450,28450,0
20240214,155900,6801638100,28450,28450,28450,28450,0
20240214,155800,6801638100,28450,28450,28450,28450,0
20240214,155700,6801638100,28450,28450,28450,28450,0
20240214,155600,6801638100,28450,28450,28450,28450,0
20240214,155500,6801638100,28450,28450,28450,28450,0
20240214,155400,6801638100,28450,28450,28450,28450,0
20240214,155300,6801638100,28450,28450,28450,28450,0
20240214,155200,6801638100,28450,28450,28450,28450,0
20240214,155100,6801638100,28450,28450,28450,28450,0
20240214,155000,6801638100,28450,28450,28450,28450,0
20240214,154900,6801638100,28450,28450,28450,28450,0
20240214,154800,6801638100,28450,28450,28450,28450,3418
20240214,154700,6801638100,28450,28450,28450,28450,0
20240214,154600,6801638100,28450,28450,28450,28450,0
20240214,154500,6801638100,28450,28450,28450,28450,0
20240214,154400,6801638100,28450,28450,28450,28450,0
20240214,154300,6801638100,28450,28450,28450,28450,0
20240214,154200,6801638100,28450,28450,28450,28450,0
20240214,154100,6801638100,28450,28450,28450,28450,0
20240214,154000,6801638100,28450,28450,28450,28450,0
20240214,153900,6801638100,28450,28450,28450,28450,0
20240214,153800,6801638100,28450,28450,28450,28450,0
20240214,153700,6801638100,28450,28450,28450,28450,0
20240214,153600,6801638100,28450,28450,28450,28450,0
20240214,153500,6801638100,28450,28450,28450,28450,0
20240214,153400,6801638100,28450,28450,28450,28450,0
20240214,153300,6801638100,28450,28450,28450,28450,0
20240214,153200,6801638100,28450,28450,28450,28450,0
20240214,153100,6801638100,28450,28450,28450,28450,0
20240214,153000,6801638100,28450,28450,28450,28450,3418
20240214,152900,6704396000,28450,28450,28450,28450,0
20240214,152800,6704396000,28450,28450,28450,28450,0
20240214,152700,6704396000,28450,28450,28450,28450,0
20240214,152600,6704396000,28450,28450,28450,28450,0
20240214,152500,6704396000,28450,28450,28450,28450,0
20240214,152400,6704396000,28450,28450,28450,28450,0
20240214,152300,6704396000,28450,28450,28450,28450,0
20240214,152200,6704396000,28450,28450,28450,28450,0
20240214,152100,6704396000,28450,28450,28450,28450,0
20240214,152000,6704396000,28450,28450,28450,28450,0
20240214,151900,6704396000,28450,28450,28450,28450,493
20240214,151800,6690370150,28400,28450,28450,28400,654
20240214,151700,6671779900,28400,28400,28450,28400,43
20240214,151600,6670558600,28400,28400,28450,28400,378
20240214,151500,6659811400,28400,28450,28450,28400,302
20240214,151400,6651230700,28450,28450,28450,28450,135
20240214,151300,6647389950,28450,28450,28450,28400,127
20240214,151200,6643777500,28450,28400,28450,28400,2101
20240214,151100,6584105900,28450,28450,28450,28400,205
20240214,151000,6578279750,28450,28400,28450,28400,202
20240214,150900,6572540600,28400,28400,28450,28400,316
20240214,150800,6563565050,28450,28400,28450,28400,244
20240214,150700,6556633000,28400,28400,28450,28400,101
20240214,150600,6553764050,28400,28450,28450,28400,2714
20240214,150500,6476574950,28450,28450,28500,28450,281
20240214,150400,6468579700,28500,28450,28500,28450,49
20240214,150300,6467184800,28450,28450,28500,28450,199
20240214,150200,6461520700,28450,28450,28500,28450,247
20240214,150100,6454489950,28450,28450,28500,28450,161
20240214,150000,6449904500,28450,28500,28500,28450,174
20240214,145900,6444946450,28450,28400,28500,28400,4159
20240214,145800,6326520550,28450,28400,28450,28400,112
20240214,145700,6323338250,28400,28450,28450,28400,30
20240214,145600,6322485600,28450,28350,28450,28350,1726
20240214,145500,6273469900,28350,28350,28400,28350,205
20240214,145400,6267650850,28350,28350,28400,28350,187
20240214,145300,6262349000,28350,28350,28400,28350,46
20240214,145200,6261043150,28350,28400,28400,28350,405
20240214,145100,6249547150,28350,28350,28400,28350,11
20240214,145000,6249235200,28350,28400,28400,28350,38
20240214,144900,6248157750,28350,28400,28400,28350,117
20240214,144800,6244838600,28400,28350,28400,28350,1126
20240214,144700,6212908000,28350,28400,28400,28350,245
20240214,144600,6205957650,28350,28350,28350,28350,71
20240214,144500,6203944800,28350,28350,28400,28350,448
20240214,144400,6191233800,28350,28350,28350,28350,376
20240214,144300,6180574200,28350,28350,28400,28350,70
20240214,144200,6178588800,28350,28350,28400,28350,132
20240214,144100,6174846550,28350,28350,28350,28350,167
20240214,144000,6170112100,28350,28350,28400,28350,37
20240214,143900,6169062750,28350,28450,28450,28350,250
20240214,143800,6161965650,28400,28400,28400,28400,516
20240214,143700,6147311250,28400,28400,28400,28350,73
20240214,143600,6145238300,28400,28400,28450,28350,127
20240214,143500,6141630500,28350,28350,28400,28350,205
20240214,143400,6135812800,28350,28350,28400,28350,140
20240214,143300,6131841550,28350,28400,28400,28350,196
20240214,143200,6126275500,28400,28350,28400,28350,273
20240214,143100,6118525350,28400,28400,28400,28350,271
20240214,143000,6110830600,28400,28400,28400,28400,73
20240214,142900,6108757400,28450,28400,28450,28400,288
20240214,142800,6100578050,28400,28400,28450,28400,273
20240214,142700,6092824150,28400,28400,28450,28400,125
20240214,142600,6089273700,28400,28350,28400,28350,357
20240214,142500,6079137650,28350,28350,28400,28350,112
20240214,142400,6075960050,28400,28400,28450,28400,801
20240214,142300,6053211500,28400,28400,28400,28400,53
20240214,142200,6051706300,28450,28400,28450,28400,479
20240214,142100,6038102650,28400,28450,28450,28400,297
20240214,142000,6029664950,28450,28400,28450,28400,2091
20240214,141900,5970279600,28400,28400,28450,28400,79
20240214,141800,5968034300,28450,28450,28450,28400,937
20240214,141700,5941420300,28400,28400,28450,28400,167
20240214,141600,5936674600,28450,28450,28450,28400,289
20240214,141500,5928453650,28450,28400,28450,28400,92
20240214,141400,5925838500,28400,28450,28450,28400,251
20240214,141300,5918698700,28400,28450,28450,28400,392
20240214,141200,5907555900,28450,28450,28450,28400,598
20240214,141100,5890544600,28450,28450,28450,28400,133
20240214,141000,5886764450,28400,28400,28450,28400,309
20240214,140900,5877978800,28400,28400,28450,28400,1461
20240214,140800,5836419650,28450,28500,28500,28400,1774
20240214,140700,5785950000,28500,28450,28500,28450,89
20240214,140600,5783417100,28500,28450,28500,28400,379
20240214,140500,5772633800,28400,28400,28450,28400,89
20240214,140400,5770105000,28400,28400,28450,28400,243
20240214,140300,5763195900,28400,28400,28450,28400,92
20240214,140200,5760582850,28450,28450,28450,28400,256
20240214,140100,5753303700,28400,28500,28500,28400,230
20240214,140000,5746762550,28450,28450,28450,28400,535
20240214,135900,5731542500,28450,28500,28500,28450,624
20240214,135800,5713787400,28450,28450,28450,28400,283
20240214,135700,5705736750,28400,28450,28450,28400,430
20240214,135600,5693516250,28400,28500,28500,28400,987
20240214,135500,5665443450,28500,28500,28500,28450,270
20240214,135400,5657754900,28450,28450,28500,28450,156
20240214,135300,5653316550,28450,28500,28500,28450,738
20240214,135200,5632288550,28500,28400,28500,28400,912
20240214,135100,5606349300,28400,28450,28450,28400,215
20240214,135000,5600233300,28450,28350,28450,28350,1159
20240214,134900,5567317550,28350,28350,28400,28350,74
20240214,134800,5565219250,28350,28400,28400,28350,74
20240214,134700,5563121150,28350,28400,28400,28350,456
20240214,134600,5550192550,28400,28350,28400,28350,519
20240214,134500,5535456750,28350,28400,28400,28350,969
20240214,134400,5507972350,28350,28350,28350,28350,22
20240214,134300,5507348650,28350,28350,28450,28350,607
20240214,134200,5490110700,28400,28350,28400,28350,558
20240214,134100,5474264850,28350,28400,28400,28350,149
20240214,134000,5470040550,28400,28400,28400,28350,86
20240214,133900,5467598450,28400,28400,28400,28350,305
20240214,133800,5458937750,28400,28350,28400,28350,210
20240214,133700,5452980850,28350,28400,28400,28350,14
20240214,133600,5452583450,28400,28400,28400,28350,23
20240214,133500,5451930800,28350,28400,28400,28350,50
20240214,133400,5450512050,28350,28400,28400,28350,64
20240214,133300,5448696450,28350,28350,28350,28350,423
20240214,133200,5436704400,28300,28300,28300,28300,32
20240214,133100,5435798800,28350,28300,28350,28300,67
20240214,133000,5433901700,28350,28300,28350,28300,43
20240214,132900,5432682700,28350,28300,28350,28300,455
20240214,132800,5419784250,28300,28300,28350,28300,59
20240214,132700,5418112700,28350,28350,28350,28300,471
20240214,132600,5404781900,28350,28350,28350,28350,72
20240214,132500,5402740700,28300,28300,28350,28300,70
20240214,132400,5400759200,28350,28350,28350,28350,4
20240214,132300,5400645800,28300,28300,28350,28300,796
20240214,132200,5378083450,28300,28350,28350,28300,122
20240214,132100,5374628300,28300,28350,28350,28300,24
20240214,132000,5373948950,28350,28350,28350,28300,79
20240214,131900,5371713100,28300,28300,28300,28300,1
20240214,131800,5371684800,28300,28300,28350,28300,368
20240214,131700,5361253400,28300,28300,28350,28300,48
20240214,131600,5359894850,28300,28300,28300,28300,337
20240214,131500,5350357750,28300,28350,28350,28300,127
20240214,131400,5346763500,28300,28300,28350,28300,125
20240214,131300,5343225850,28300,28300,28350,28300,85
20240214,131200,5340820200,28350,28300,28350,28300,3
20240214,131100,5340735200,28300,28350,28350,28300,32
20240214,131000,5339829400,28350,28300,28350,28300,840
20240214,130900,5316015550,28300,28300,28350,28300,155
20240214,130800,5311628000,28350,28350,28350,28300,1172
20240214,130700,5278402050,28350,28400,28400,28350,148
20240214,130600,5274204150,28350,28400,28400,28350,97
20240214,130500,5271453150,28400,28400,28400,28350,309
20240214,130400,5262679400,28400,28350,28400,28350,69
20240214,130300,5260723150,28350,28400,28400,28350,27
20240214,130200,5259956550,28350,28400,28400,28350,164
20240214,130100,5255306300,28400,28400,28400,28400,513
20240214,130000,5240737100,28350,28400,28400,28350,164
20240214,125900,5236083100,28350,28350,28400,28350,164
20240214,125800,5231433650,28350,28350,28400,28350,10
20240214,125700,5231149900,28350,28400,28400,28350,326
20240214,125600,5221907750,28350,28350,28350,28300,38
20240214,125500,5220830500,28300,28400,28400,28300,568
20240214,125400,5204722400,28400,28350,28400,28350,6
20240214,125300,5204552250,28400,28400,28400,28350,225
20240214,125200,5198163550,28400,28450,28450,28350,445
20240214,125100,5185530450,28400,28450,28450,28400,328
20240214,125000,5176202800,28500,28450,28500,28400,782
20240214,124900,5153953250,28450,28300,28500,28300,13345
20240214,124800,4775700150,28300,28250,28300,28250,320
20240214,124700,4766660000,28250,28300,28300,28250,38
20240214,124600,4765585650,28250,28250,28250,28250,30
20240214,124500,4764738150,28300,28200,28300,28200,639
20240214,124400,4746686000,28200,28250,28250,28200,132
20240214,124300,4742959050,28200,28250,28250,28200,15
20240214,124200,4742535900,28250,28300,28300,28250,177
20240214,124100,4737531750,28300,28250,28300,28200,1190
20240214,124000,4703966250,28250,28200,28250,28200,1672
20240214,123900,4656733200,28150,28200,28200,28150,428
20240214,123800,4644664000,28200,28250,28250,28200,653
20240214,123700,4626238900,28200,28200,28200,28200,91
20240214,123600,4623672700,28200,28250,28250,28200,6
20240214,123500,4623503250,28200,28200,28250,28200,127
20240214,123400,4619916950,28200,28200,28200,28200,105
20240214,123300,4616955950,28250,28300,28300,28200,244
20240214,123200,4610065000,28300,28250,28300,28250,27
20240214,123100,4609302200,28250,28250,28250,28200,10
20240214,123000,4609019750,28250,28250,28250,28200,337
20240214,122900,4599501200,28250,28250,28300,28200,311
20240214,122800,4590713800,28250,28250,28250,28250,62
20240214,122700,4588962300,28300,28250,28300,28250,139
20240214,122600,4585033550,28250,28300,28300,28250,1021
20240214,122500,4556189450,28250,28250,28300,28250,320
20240214,122400,4547149200,28250,28300,28300,28250,115
20240214,122300,4543895450,28250,28250,28250,28200,1389
20240214,122200,4504661750,28250,28200,28250,28200,119
20240214,122100,4501305800,28200,28200,28200,28150,731
20240214,122000,4480692150,28250,28250,28250,28250,8
20240214,121900,4480466150,28200,28200,28250,28200,851
20240214,121800,4456429850,28200,28200,28250,28200,238
20240214,121700,4449718150,28200,28200,28200,28200,634
20240214,121600,4431839350,28150,28100,28200,28100,109
20240214,121500,4428772450,28100,28100,28100,28100,3
20240214,121400,4428688150,28150,28200,28200,28100,271
20240214,121300,4421055550,28200,28150,28200,28150,20
20240214,121200,4420491950,28150,28150,28150,28100,170
20240214,121100,4415709800,28150,28150,28150,28100,95
20240214,121000,4413036200,28150,28150,28200,28100,300
20240214,120900,4404583650,28150,28150,28150,28150,84
20240214,120800,4402219050,28150,28150,28150,28150,416
20240214,120700,4390508650,28150,28150,28200,28150,32
20240214,120600,4389607700,28200,28200,28200,28200,3
20240214,120500,4389523100,28200,28200,28200,28150,187
20240214,120400,4384254500,28150,28150,28150,28150,927
20240214,120300,4358159450,28100,28100,28100,28100,655
20240214,120200,4339753950,28100,28150,28150,28100,43
20240214,120100,4338545600,28150,28100,28150,28100,908
20240214,120000,4313030600,28100,28100,28100,28050,601
20240214,115900,4296143800,28100,28050,28100,28050,127
20240214,115800,4292576250,28100,28100,28100,28050,110
20240214,115700,4289487900,28100,28050,28100,28050,38
20240214,115600,4288421600,28050,28100,28100,28050,36
20240214,115500,4287411700,28100,28100,28100,28100,2169
20240214,115400,4226462800,28150,28100,28150,28100,12
20240214,115300,4226125200,28100,28100,28150,28100,57
20240214,115200,4224522250,28100,28100,28150,28100,105
20240214,115100,4221571700,28150,28100,28150,28050,1592
20240214,115000,4176838550,28100,28150,28150,28100,1217
20240214,114900,4142585550,28150,28150,28150,28150,35
20240214,114800,4141600300,28150,28200,28200,28150,70
20240214,114700,4139627650,28150,28150,28150,28150,194
20240214,114600,4134166550,28150,28150,28150,28150,444
20240214,114500,4121667950,28150,28250,28250,28150,1694
20240214,114400,4073897200,28250,28200,28250,28200,158
20240214,114300,4069441550,28200,28200,28200,28200,0
20240214,114200,4069441550,28200,28250,28250,28200,29
20240214,114100,4068623600,28250,28200,28250,28200,55
20240214,114000,4067070100,28200,28250,28250,28200,183
20240214,113900,4061901900,28250,28200,28250,28200,814
20240214,113800,4038906950,28200,28200,28250,28200,2049
20240214,113700,3981125050,28200,28150,28200,28150,157
20240214,113600,3976702750,28200,28200,28200,28150,312
20240214,113500,3967904650,28200,28200,28200,28150,72
20240214,113400,3965877050,28200,28200,28200,28150,458
20240214,113300,3952961900,28200,28150,28200,28150,52
20240214,113200,3951497850,28150,28200,28200,28150,182
20240214,113100,3946367500,28200,28200,28200,28200,156
20240214,113000,3941968300,28200,28200,28200,28200,90
20240214,112900,3939430300,28250,28250,28250,28250,11
20240214,112800,3939119550,28250,28200,28250,28200,139
20240214,112700,3935194600,28200,28150,28200,28150,265
20240214,112600,3927722050,28150,28200,28250,28150,118
20240214,112500,3924396850,28150,28200,28200,28150,135
20240214,112400,3920594900,28150,28150,28200,28150,35
20240214,112300,3919609600,28200,28200,28250,28150,341
20240214,112200,3909993500,28200,28200,28250,28200,64
20240214,112100,3908185600,28250,28200,28250,28200,257
20240214,112000,3900927650,28200,28250,28250,28200,108
20240214,111900,3897882000,28200,28150,28200,28150,240
20240214,111800,3891114250,28200,28200,28200,28200,265
20240214,111700,3883641250,28150,28150,28200,28150,93
20240214,111600,3881021300,28200,28200,28200,28150,71
20240214,111500,3879019250,28150,28150,28200,28150,60
20240214,111400,3877330000,28200,28200,28200,28150,315
20240214,111300,3868447750,28150,28250,28300,28150,1719
20240214,111200,3819901950,28250,28200,28250,28200,4133
20240214,111100,3703148100,28200,28200,28250,28150,61
20240214,111000,3701428000,28200,28150,28200,28150,1786
20240214,110900,3651072200,28100,28150,28150,28100,7
20240214,110800,3650875400,28150,28150,28150,28100,278
20240214,110700,3643050050,28150,28150,28150,28150,235
20240214,110600,3636434800,28200,28150,28200,28100,2320
20240214,110500,3571128500,28100,28050,28100,28050,1071
20240214,110400,3541056450,28100,28100,28150,28100,545
20240214,110300,3525739450,28100,28100,28150,28100,516
20240214,110200,3511237750,28100,28050,28100,28050,426
20240214,110100,3499267350,28050,28050,28100,28050,163
20240214,110000,3494689350,28050,28000,28050,27950,3261
20240214,105900,3403267650,27950,28000,28000,27950,228
20240214,105800,3396884800,28000,28000,28050,28000,1282
20240214,105700,3360988300,28050,28050,28050,28050,63
20240214,105600,3359221150,28000,28000,28050,28000,67
20240214,105500,3357344150,28000,28000,28000,28000,23
20240214,105400,3356700150,28000,28050,28050,28000,335
20240214,105300,3347314400,28050,27950,28050,27950,2374
20240214,105200,3280813450,27950,28000,28000,27950,152
20240214,105100,3276558800,28000,27950,28000,27950,206
20240214,105000,3270795850,28000,27950,28000,27950,203
20240214,104900,3265121650,27900,27950,27950,27900,2598
20240214,104800,3192517000,27950,27950,27950,27900,465
20240214,104700,3179520450,27950,27900,27950,27900,800
20240214,104600,3157200150,27950,27900,27950,27900,121
20240214,104500,3153818400,27900,27950,27950,27900,64
20240214,104400,3152031900,27950,27900,27950,27900,890
20240214,104300,3127198200,27900,27900,27900,27900,260
20240214,104200,3119944200,27900,27900,27950,27850,339
20240214,104100,3110485850,27900,27800,27900,27800,3831
20240214,104000,3003706150,27850,27850,27850,27800,1316
20240214,103900,2967063350,27850,27800,27850,27800,18
20240214,103800,2966562450,27800,27850,27850,27800,255
20240214,103700,2959464550,27850,27850,27850,27800,35
20240214,103600,2958489850,27850,27850,27850,27800,913
20240214,103500,2933073800,27850,27900,27900,27850,257
20240214,103400,2925910950,27900,27900,27900,27850,30
20240214,103300,2925075150,27850,27850,27850,27800,438
20240214,103200,2912879100,27850,27800,27850,27800,1180
20240214,103100,2880016250,27850,27850,27850,27800,381
20240214,103000,2869407050,27850,27850,27850,27850,794
20240214,102900,2847294150,27900,27850,27900,27850,958
20240214,102800,2820596150,27850,27900,27900,27850,522
20240214,102700,2806057950,27900,27900,27900,27850,60
20240214,102600,2804384800,27900,27850,27900,27850,740
20240214,102500,2783775200,27850,27800,27850,27800,803
20240214,102400,2761412100,27850,27800,27850,27800,34
20240214,102300,2760466550,27800,27800,27850,27800,92
20240214,102200,2757905300,27800,27850,27850,27800,686
20240214,102100,2738825000,27850,27800,27850,27750,1781
20240214,102000,2689248600,27750,27800,27850,27750,1877
20240214,101900,2637070100,27800,27850,27850,27800,347
20240214,101800,2627416250,27800,27850,27850,27800,6717
20240214,101700,2440679750,27850,27800,27850,27800,164
20240214,101600,2436119950,27850,27850,27850,27800,139
20240214,101500,2432254650,27850,27800,27850,27800,213
20240214,101400,2426331550,27800,27800,27800,27800,24
20240214,101300,2425664350,27800,27850,27850,27800,425
20240214,101200,2413847450,27850,27850,27900,27800,213
20240214,101100,2407915350,27850,27850,27900,27850,929
20240214,101000,2382042650,27800,27800,27800,27750,697
20240214,100900,2362673700,27850,27800,27850,27800,10
20240214,100800,2362395250,27800,27850,27850,27800,209
20240214,100700,2356578800,27850,27800,27850,27750,199
20240214,100600,2351045600,27800,27850,27850,27750,919
20240214,100500,2325499600,27800,27800,27850,27750,643
20240214,100400,2307623750,27800,27850,27850,27750,356
20240214,100300,2297726500,27850,27800,27850,27750,124
20240214,100200,2294275100,27750,27750,27750,27700,1203
20240214,100100,2260892650,27750,27800,27800,27700,8261
20240214,100000,2031450500,27750,27850,27850,27750,3888
20240214,095900,1923364050,27850,27800,27850,27800,354
20240214,095800,1913507750,27850,27800,27850,27750,949
20240214,095700,1887114150,27800,27750,27800,27750,188
20240214,095600,1881896250,27800,27800,27800,27750,117
20240214,095500,1878647750,27750,27800,27800,27750,323
20240214,095400,1869682250,27800,27750,27800,27750,188
20240214,095300,1864463050,27800,27800,27800,27750,248
20240214,095200,1857570200,27750,27750,27800,27750,346
20240214,095100,1847965900,27750,27750,27800,27750,117
20240214,095000,1844716100,27750,27750,27800,27750,357
20240214,094900,1834794450,27800,27750,27850,27750,499
20240214,094800,1820925000,27750,27700,27800,27700,1614
20240214,094700,1776111650,27700,27800,27800,27700,2692
20240214,094600,1701409150,27800,27750,27800,27750,144
20240214,094500,1697412100,27800,27750,27800,27750,760
20240214,094400,1676315200,27800,27750,27800,27750,122
20240214,094300,1672928200,27750,27750,27800,27750,200
20240214,094200,1667375550,27750,27800,27800,27750,1037
20240214,094100,1638575500,27800,27850,27850,27800,112
20240214,094000,1635460700,27800,27750,27850,27750,483
20240214,093900,1622034250,27750,27800,27800,27750,1199
20240214,093800,1588761350,27800,27750,27800,27700,917
20240214,093700,1563280750,27800,27800,27800,27750,1857
20240214,093600,1511734550,27750,27800,27800,27750,1295
20240214,093500,1475750100,27800,27750,27800,27750,172
20240214,093400,1470971400,27800,27750,27800,27750,443
20240214,093300,1458666900,27750,27750,27800,27750,902
20240214,093200,1433635150,27750,27750,27800,27750,257
20240214,093100,1426501950,27750,27750,27800,27750,263
20240214,093000,1419203500,27750,27750,27800,27700,2057
20240214,092900,1362126900,27800,27750,27800,27750,630
20240214,092800,1344623200,27750,27800,27800,27750,231
20240214,092700,1338202750,27800,27800,27800,27700,2234
20240214,092600,1276212450,27750,27850,27850,27750,4354
20240214,092500,1155272250,27850,27850,27850,27800,269
20240214,092400,1147793550,27850,27850,27850,27800,1133
20240214,092300,1116265750,27850,27850,27900,27800,774
20240214,092200,1094711500,27850,27850,27900,27850,2052
20240214,092100,1037559450,27900,27900,27900,27850,748
20240214,092000,1016723200,27900,27900,27950,27850,640
20240214,091900,998875550,27950,27900,27950,27850,1885
20240214,091800,946289100,27950,27950,28050,27900,706
20240214,091700,926564050,28000,28000,28050,27950,707
20240214,091600,906774550,28000,28050,28050,27950,402
20240214,091500,895523850,28000,28000,28000,27900,2180
20240214,091400,834577500,28000,27950,28000,27900,349
20240214,091300,824815950,27900,27900,27950,27850,922
20240214,091200,799081850,27900,27950,28000,27850,2424
20240214,091100,731337350,28050,27950,28050,27850,4176
20240214,091000,614788900,27950,28100,28100,27900,2196
20240214,090900,553328050,28100,28050,28100,27950,1566
20240214,090800,509501600,28000,27950,28050,27950,1426
20240214,090700,469555700,27950,27950,27950,27900,1244
20240214,090600,434786350,27950,28000,28000,27900,2511
20240214,090500,364621650,28000,28000,28000,27900,1197
20240214,090400,331152500,27950,28000,28000,27950,1783
20240214,090300,281290800,28000,28000,28100,27950,1246
20240214,090200,246382850,28050,27950,28050,27950,1803
20240214,090100,195963950,28000,27950,28050,27900,2357
20240214,090000,129999400,27900,28000,28000,27900,4623