stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,194400,29993663750,26300,26300,26300,26300,34397
20240214,194300,29993663750,26300,26300,26300,26300,0
20240214,194200,29993663750,26300,26300,26300,26300,0
20240214,194100,29993663750,26300,26300,26300,26300,0
20240214,194000,29993663750,26300,26300,26300,26300,0
20240214,193900,29993663750,26300,26300,26300,26300,0
20240214,193800,29993663750,26300,26300,26300,26300,0
20240214,193700,29993663750,26300,26300,26300,26300,0
20240214,193600,29993663750,26300,26300,26300,26300,0
20240214,193500,29993663750,26300,26300,26300,26300,0
20240214,193400,29993663750,26300,26300,26300,26300,0
20240214,193300,29993663750,26300,26300,26300,26300,0
20240214,193200,29993663750,26300,26300,26300,26300,0
20240214,193100,29993663750,26300,26300,26300,26300,0
20240214,193000,29993663750,26300,26300,26300,26300,0
20240214,192900,29993663750,26300,26300,26300,26300,0
20240214,192800,29993663750,26300,26300,26300,26300,0
20240214,192700,29993663750,26300,26300,26300,26300,0
20240214,192600,29993663750,26300,26300,26300,26300,0
20240214,192500,29993663750,26300,26300,26300,26300,0
20240214,192400,29993663750,26300,26300,26300,26300,0
20240214,192300,29993663750,26300,26300,26300,26300,0
20240214,192200,29993663750,26300,26300,26300,26300,0
20240214,192100,29993663750,26300,26300,26300,26300,0
20240214,192000,29993663750,26300,26300,26300,26300,0
20240214,191900,29993663750,26300,26300,26300,26300,0
20240214,191800,29993663750,26300,26300,26300,26300,0
20240214,191700,29993663750,26300,26300,26300,26300,0
20240214,191600,29993663750,26300,26300,26300,26300,0
20240214,191500,29993663750,26300,26300,26300,26300,0
20240214,191400,29993663750,26300,26300,26300,26300,34397
20240214,191300,29993663750,26300,26300,26300,26300,0
20240214,191200,29993663750,26300,26300,26300,26300,0
20240214,191100,29993663750,26300,26300,26300,26300,0
20240214,191000,29993663750,26300,26300,26300,26300,0
20240214,190900,29993663750,26300,26300,26300,26300,0
20240214,190800,29993663750,26300,26300,26300,26300,0
20240214,190700,29993663750,26300,26300,26300,26300,0
20240214,190600,29993663750,26300,26300,26300,26300,0
20240214,190500,29993663750,26300,26300,26300,26300,0
20240214,190400,29993663750,26300,26300,26300,26300,0
20240214,190300,29993663750,26300,26300,26300,26300,0
20240214,190200,29993663750,26300,26300,26300,26300,0
20240214,190100,29993663750,26300,26300,26300,26300,0
20240214,190000,29993663750,26300,26300,26300,26300,0
20240214,185900,29993663750,26300,26300,26300,26300,0
20240214,185800,29993663750,26300,26300,26300,26300,0
20240214,185700,29993663750,26300,26300,26300,26300,0
20240214,185600,29993663750,26300,26300,26300,26300,0
20240214,185500,29993663750,26300,26300,26300,26300,0
20240214,185400,29993663750,26300,26300,26300,26300,0
20240214,185300,29993663750,26300,26300,26300,26300,0
20240214,185200,29993663750,26300,26300,26300,26300,0
20240214,185100,29993663750,26300,26300,26300,26300,0
20240214,185000,29993663750,26300,26300,26300,26300,0
20240214,184900,29993663750,26300,26300,26300,26300,0
20240214,184800,29993663750,26300,26300,26300,26300,0
20240214,184700,29993663750,26300,26300,26300,26300,0
20240214,184600,29993663750,26300,26300,26300,26300,0
20240214,184500,29993663750,26300,26300,26300,26300,0
20240214,184400,29993663750,26300,26300,26300,26300,34397
20240214,184300,29993663750,26300,26300,26300,26300,0
20240214,184200,29993663750,26300,26300,26300,26300,0
20240214,184100,29993663750,26300,26300,26300,26300,0
20240214,184000,29993663750,26300,26300,26300,26300,0
20240214,183900,29993663750,26300,26300,26300,26300,0
20240214,183800,29993663750,26300,26300,26300,26300,0
20240214,183700,29993663750,26300,26300,26300,26300,0
20240214,183600,29993663750,26300,26300,26300,26300,0
20240214,183500,29993663750,26300,26300,26300,26300,0
20240214,183400,29993663750,26300,26300,26300,26300,0
20240214,183300,29993663750,26300,26300,26300,26300,0
20240214,183200,29993663750,26300,26300,26300,26300,0
20240214,183100,29993663750,26300,26300,26300,26300,0
20240214,183000,29993663750,26300,26300,26300,26300,0
20240214,182900,29993663750,26300,26300,26300,26300,0
20240214,182800,29993663750,26300,26300,26300,26300,0
20240214,182700,29993663750,26300,26300,26300,26300,0
20240214,182600,29993663750,26300,26300,26300,26300,0
20240214,182500,29993663750,26300,26300,26300,26300,0
20240214,182400,29993663750,26300,26300,26300,26300,0
20240214,182300,29993663750,26300,26300,26300,26300,0
20240214,182200,29993663750,26300,26300,26300,26300,0
20240214,182100,29993663750,26300,26300,26300,26300,0
20240214,182000,29993663750,26300,26300,26300,26300,0
20240214,181900,29993663750,26300,26300,26300,26300,0
20240214,181800,29993663750,26300,26300,26300,26300,0
20240214,181700,29993663750,26300,26300,26300,26300,0
20240214,181600,29993663750,26300,26300,26300,26300,0
20240214,181500,29993663750,26300,26300,26300,26300,0
20240214,181400,29993663750,26300,26300,26300,26300,34397
20240214,181300,29993663750,26300,26300,26300,26300,0
20240214,181200,29993663750,26300,26300,26300,26300,0
20240214,181100,29993663750,26300,26300,26300,26300,0
20240214,181000,29993663750,26300,26300,26300,26300,0
20240214,180900,29993663750,26300,26300,26300,26300,0
20240214,180800,29993663750,26300,26300,26300,26300,0
20240214,180700,29993663750,26300,26300,26300,26300,0
20240214,180600,29993663750,26300,26300,26300,26300,0
20240214,180500,29993663750,26300,26300,26300,26300,0
20240214,180400,29993663750,26300,26300,26300,26300,0
20240214,180300,29993663750,26300,26300,26300,26300,0
20240214,180200,29993663750,26300,26300,26300,26300,0
20240214,180100,29993663750,26300,26300,26300,26300,0
20240214,180000,29993663750,26300,26300,26300,26300,0
20240214,175900,29993663750,26300,26300,26300,26300,0
20240214,175800,29993663750,26300,26300,26300,26300,0
20240214,175700,29993663750,26300,26300,26300,26300,0
20240214,175600,29993663750,26300,26300,26300,26300,0
20240214,175500,29993663750,26300,26300,26300,26300,0
20240214,175400,29993663750,26300,26300,26300,26300,0
20240214,175300,29993663750,26300,26300,26300,26300,0
20240214,175200,29993663750,26300,26300,26300,26300,0
20240214,175100,29993663750,26300,26300,26300,26300,0
20240214,175000,29993663750,26300,26300,26300,26300,0
20240214,174900,29993663750,26300,26300,26300,26300,0
20240214,174800,29993663750,26300,26300,26300,26300,0
20240214,174700,29993663750,26300,26300,26300,26300,0
20240214,174600,29993663750,26300,26300,26300,26300,0
20240214,174500,29993663750,26300,26300,26300,26300,0
20240214,174400,29993663750,26300,26300,26300,26300,34397
20240214,174300,29993663750,26300,26300,26300,26300,0
20240214,174200,29993663750,26300,26300,26300,26300,0
20240214,174100,29993663750,26300,26300,26300,26300,0
20240214,174000,29993663750,26300,26300,26300,26300,0
20240214,173900,29993663750,26300,26300,26300,26300,0
20240214,173800,29993663750,26300,26300,26300,26300,0
20240214,173700,29993663750,26300,26300,26300,26300,0
20240214,173600,29993663750,26300,26300,26300,26300,0
20240214,173500,29993663750,26300,26300,26300,26300,0
20240214,173400,29993663750,26300,26300,26300,26300,0
20240214,173300,29993663750,26300,26300,26300,26300,0
20240214,173200,29993663750,26300,26300,26300,26300,0
20240214,173100,29993663750,26300,26300,26300,26300,0
20240214,173000,29993663750,26300,26300,26300,26300,0
20240214,172900,29993663750,26300,26300,26300,26300,0
20240214,172800,29993663750,26300,26300,26300,26300,0
20240214,172700,29993663750,26300,26300,26300,26300,0
20240214,172600,29993663750,26300,26300,26300,26300,0
20240214,172500,29993663750,26300,26300,26300,26300,0
20240214,172400,29993663750,26300,26300,26300,26300,0
20240214,172300,29993663750,26300,26300,26300,26300,0
20240214,172200,29993663750,26300,26300,26300,26300,0
20240214,172100,29993663750,26300,26300,26300,26300,0
20240214,172000,29993663750,26300,26300,26300,26300,0
20240214,171900,29993663750,26300,26300,26300,26300,0
20240214,171800,29993663750,26300,26300,26300,26300,0
20240214,171700,29993663750,26300,26300,26300,26300,0
20240214,171600,29993663750,26300,26300,26300,26300,0
20240214,171500,29993663750,26300,26300,26300,26300,0
20240214,171400,29993663750,26300,26300,26300,26300,34397
20240214,171300,29993663750,26300,26300,26300,26300,0
20240214,171200,29993663750,26300,26300,26300,26300,0
20240214,171100,29993663750,26300,26300,26300,26300,0
20240214,171000,29993663750,26300,26300,26300,26300,0
20240214,170900,29993663750,26300,26300,26300,26300,0
20240214,170800,29993663750,26300,26300,26300,26300,0
20240214,170700,29993663750,26300,26300,26300,26300,0
20240214,170600,29993663750,26300,26300,26300,26300,0
20240214,170500,29993663750,26300,26300,26300,26300,0
20240214,170400,29993663750,26300,26300,26300,26300,0
20240214,170300,29993663750,26300,26300,26300,26300,0
20240214,170200,29993663750,26300,26300,26300,26300,0
20240214,170100,29993663750,26300,26300,26300,26300,0
20240214,170000,29993663750,26300,26300,26300,26300,0
20240214,165900,29993663750,26300,26300,26300,26300,0
20240214,165800,29993663750,26300,26300,26300,26300,0
20240214,165700,29993663750,26300,26300,26300,26300,0
20240214,165600,29993663750,26300,26300,26300,26300,0
20240214,165500,29993663750,26300,26300,26300,26300,0
20240214,165400,29993663750,26300,26300,26300,26300,0
20240214,165300,29993663750,26300,26300,26300,26300,0
20240214,165200,29993663750,26300,26300,26300,26300,0
20240214,165100,29993663750,26300,26300,26300,26300,0
20240214,165000,29993663750,26300,26300,26300,26300,0
20240214,164900,29993663750,26300,26300,26300,26300,0
20240214,164800,29993663750,26300,26300,26300,26300,0
20240214,164700,29993663750,26300,26300,26300,26300,0
20240214,164600,29993663750,26300,26300,26300,26300,0
20240214,164500,29993663750,26300,26300,26300,26300,0
20240214,164400,29993663750,26300,26300,26300,26300,34397
20240214,164300,29993663750,26300,26300,26300,26300,0
20240214,164200,29993663750,26300,26300,26300,26300,0
20240214,164100,29993663750,26300,26300,26300,26300,0
20240214,164000,29993663750,26300,26300,26300,26300,0
20240214,163900,29993663750,26300,26300,26300,26300,0
20240214,163800,29993663750,26300,26300,26300,26300,0
20240214,163700,29993663750,26300,26300,26300,26300,0
20240214,163600,29993663750,26300,26300,26300,26300,0
20240214,163500,29993663750,26300,26300,26300,26300,0
20240214,163400,29993663750,26300,26300,26300,26300,0
20240214,163300,29993663750,26300,26300,26300,26300,0
20240214,163200,29993663750,26300,26300,26300,26300,0
20240214,163100,29993663750,26300,26300,26300,26300,0
20240214,163000,29993663750,26300,26300,26300,26300,0
20240214,162900,29993663750,26300,26300,26300,26300,0
20240214,162800,29993663750,26300,26300,26300,26300,0
20240214,162700,29993663750,26300,26300,26300,26300,0
20240214,162600,29993663750,26300,26300,26300,26300,0
20240214,162500,29993663750,26300,26300,26300,26300,0
20240214,162400,29993663750,26300,26300,26300,26300,0
20240214,162300,29993663750,26300,26300,26300,26300,0
20240214,162200,29993663750,26300,26300,26300,26300,0
20240214,162100,29993663750,26300,26300,26300,26300,0
20240214,162000,29993663750,26300,26300,26300,26300,0
20240214,161900,29993663750,26300,26300,26300,26300,0
20240214,161800,29993663750,26300,26300,26300,26300,0
20240214,161700,29993663750,26300,26300,26300,26300,0
20240214,161600,29993663750,26300,26300,26300,26300,0
20240214,161500,29993663750,26300,26300,26300,26300,0
20240214,161400,29993663750,26300,26300,26300,26300,34397
20240214,161300,29993663750,26300,26300,26300,26300,0
20240214,161200,29993663750,26300,26300,26300,26300,0
20240214,161100,29993663750,26300,26300,26300,26300,0
20240214,161000,29993663750,26300,26300,26300,26300,0
20240214,160900,29993663750,26300,26300,26300,26300,0
20240214,160800,29993663750,26300,26300,26300,26300,0
20240214,160700,29993663750,26300,26300,26300,26300,0
20240214,160600,29993663750,26300,26300,26300,26300,0
20240214,160500,29993663750,26300,26300,26300,26300,0
20240214,160400,29993663750,26300,26300,26300,26300,0
20240214,160300,29993663750,26300,26300,26300,26300,0
20240214,160200,29993663750,26300,26300,26300,26300,0
20240214,160100,29993663750,26300,26300,26300,26300,0
20240214,160000,29993663750,26300,26300,26300,26300,0
20240214,155900,29993663750,26300,26300,26300,26300,0
20240214,155800,29993663750,26300,26300,26300,26300,0
20240214,155700,29993663750,26300,26300,26300,26300,0
20240214,155600,29993663750,26300,26300,26300,26300,0
20240214,155500,29993663750,26300,26300,26300,26300,0
20240214,155400,29993663750,26300,26300,26300,26300,0
20240214,155300,29993663750,26300,26300,26300,26300,0
20240214,155200,29993663750,26300,26300,26300,26300,0
20240214,155100,29993663750,26300,26300,26300,26300,0
20240214,155000,29993663750,26300,26300,26300,26300,0
20240214,154900,29993663750,26300,26300,26300,26300,0
20240214,154800,29993663750,26300,26300,26300,26300,0
20240214,154700,29993663750,26300,26300,26300,26300,0
20240214,154600,29993663750,26300,26300,26300,26300,0
20240214,154500,29993663750,26300,26300,26300,26300,0
20240214,154400,29993663750,26300,26300,26300,26300,34397
20240214,154300,29993663750,26300,26300,26300,26300,0
20240214,154200,29993663750,26300,26300,26300,26300,0
20240214,154100,29993663750,26300,26300,26300,26300,0
20240214,154000,29993663750,26300,26300,26300,26300,0
20240214,153900,29993663750,26300,26300,26300,26300,0
20240214,153800,29993663750,26300,26300,26300,26300,0
20240214,153700,29993663750,26300,26300,26300,26300,0
20240214,153600,29993663750,26300,26300,26300,26300,0
20240214,153500,29993663750,26300,26300,26300,26300,0
20240214,153400,29993663750,26300,26300,26300,26300,0
20240214,153300,29993663750,26300,26300,26300,26300,0
20240214,153200,29993663750,26300,26300,26300,26300,0
20240214,153100,29993663750,26300,26300,26300,26300,0
20240214,153000,29993663750,26300,26300,26300,26300,34397
20240214,152900,29089022650,26200,26200,26200,26200,0
20240214,152800,29089022650,26200,26200,26200,26200,0
20240214,152700,29089022650,26200,26200,26200,26200,0
20240214,152600,29089022650,26200,26200,26200,26200,0
20240214,152500,29089022650,26200,26200,26200,26200,0
20240214,152400,29089022650,26200,26200,26200,26200,0
20240214,152300,29089022650,26200,26200,26200,26200,0
20240214,152200,29089022650,26200,26200,26200,26200,0
20240214,152100,29089022650,26200,26200,26200,26200,0
20240214,152000,29089022650,26200,26200,26200,26200,0
20240214,151900,29089022650,26200,26200,26200,26150,6731
20240214,151800,28912847600,26200,26150,26200,26150,4767
20240214,151700,28787953200,26150,26150,26200,26150,1125
20240214,151600,28758516800,26150,26100,26200,26100,5224
20240214,151500,28621911450,26100,26100,26150,26100,1134
20240214,151400,28592303000,26150,26100,26150,26050,7448
20240214,151300,28397802900,26050,26100,26100,26050,2953
20240214,151200,28320731800,26100,26150,26150,26050,8106
20240214,151100,28109105650,26150,26050,26200,26050,3356
20240214,151000,28021426600,26100,26050,26200,26050,6280
20240214,150900,27857328600,26050,26050,26100,26050,759
20240214,150800,27837539500,26050,26000,26100,26000,8950
20240214,150700,27604148650,26050,26050,26050,26000,911
20240214,150600,27580448950,26000,26000,26100,26000,3126
20240214,150500,27499035700,26000,26050,26100,26000,5919
20240214,150400,27344840700,26100,26050,26100,26050,889
20240214,150300,27321650700,26050,26100,26100,26050,959
20240214,150200,27296656900,26050,26000,26100,26000,1043
20240214,150100,27269485500,26050,26050,26100,26000,869
20240214,150000,27246844200,26050,26000,26050,26000,2344
20240214,145900,27185789200,26050,26000,26050,26000,1766
20240214,145800,27139815450,26000,26000,26050,26000,1101
20240214,145700,27111143750,26000,26050,26100,26000,1631
20240214,145600,27068683350,26100,26050,26100,26050,2976
20240214,145500,26991124450,26050,26000,26100,26000,1218
20240214,145400,26959411350,26050,26100,26100,26050,1890
20240214,145300,26910154900,26100,26050,26100,26050,1635
20240214,145200,26867513400,26050,26000,26050,26000,5039
20240214,145100,26736249600,26050,26000,26050,26000,1237
20240214,145000,26704057500,26000,26000,26000,25950,2988
20240214,144900,26626388450,25950,26000,26000,25950,1445
20240214,144800,26588878000,26000,26000,26050,25950,2411
20240214,144700,26526188150,26000,26000,26050,25950,6009
20240214,144600,26369948650,26000,26000,26050,26000,516
20240214,144500,26356526000,26000,26050,26050,26000,2042
20240214,144400,26303422950,26050,26000,26050,26000,2503
20240214,144300,26238331550,26050,26050,26050,26000,896
20240214,144200,26215018650,26000,26050,26050,26000,1810
20240214,144100,26167908900,26050,26000,26050,26000,1060
20240214,144000,26140336600,26050,26000,26050,26000,1078
20240214,143900,26112285750,26000,26000,26050,26000,609
20240214,143800,26096444100,26050,26000,26050,26000,1909
20240214,143700,26046789400,26050,26050,26050,26000,1062
20240214,143600,26019158950,26000,26100,26100,26000,954
20240214,143500,25994302650,26100,26050,26100,26050,1469
20240214,143400,25956016400,26050,26100,26100,26050,1335
20240214,143300,25921228200,26050,26050,26100,26050,937
20240214,143200,25896807950,26100,26050,26100,26050,1402
20240214,143100,25860267750,26050,26100,26100,26050,1159
20240214,143000,25830053900,26100,26100,26100,26050,1430
20240214,142900,25792760600,26100,26000,26100,26000,2519
20240214,142800,25727147000,26050,26000,26050,26000,291
20240214,142700,25719568750,26000,26000,26050,26000,1033
20240214,142600,25692700550,26050,26050,26050,26000,1012
20240214,142500,25666375650,26000,26000,26050,26000,3512
20240214,142400,25575037200,26050,26000,26050,26000,868
20240214,142300,25552446900,26050,26000,26050,26000,1918
20240214,142200,25502517100,26050,26050,26050,26000,444
20240214,142100,25490961350,26050,26050,26050,26000,3499
20240214,142000,25399813350,26050,26000,26050,26000,694
20240214,141900,25381759700,26050,26050,26050,26000,723
20240214,141800,25362952400,26000,26050,26050,26000,1600
20240214,141700,25321323700,26000,26000,26050,26000,929
20240214,141600,25297152850,26000,26050,26050,26000,1254
20240214,141500,25264538850,26050,26000,26050,26000,1549
20240214,141400,25224257550,26000,26050,26050,26000,695
20240214,141300,25206176350,26000,25950,26050,25950,674
20240214,141200,25188664500,25950,26000,26000,25950,1913
20240214,141100,25138968950,26000,26000,26000,25950,4085
20240214,141000,25032779000,26000,26000,26050,26000,2061
20240214,140900,24979187000,26050,26050,26050,26000,1853
20240214,140800,24930998100,26000,26000,26050,26000,1954
20240214,140700,24880184800,26000,26050,26050,26000,1034
20240214,140600,24853268900,26050,26050,26050,26000,645
20240214,140500,24836489500,26050,26000,26050,26000,2282
20240214,140400,24777134850,26000,26050,26050,26000,530
20240214,140300,24763331300,26000,26050,26050,26000,1453
20240214,140200,24725532900,26000,26000,26050,26000,3111
20240214,140100,24644639550,26050,26000,26050,26000,940
20240214,140000,24620173050,26050,26050,26050,26000,890
20240214,135900,24597021850,26000,26000,26050,25950,3063
20240214,135800,24517398950,26000,26000,26000,25950,539
20240214,135700,24503396750,25950,26000,26000,25950,2575
20240214,135600,24436466900,25950,25950,26000,25950,711
20240214,135500,24418010400,25950,25950,26000,25950,1690
20240214,135400,24374145650,25950,26050,26050,25900,7243
20240214,135300,24186211300,26050,26000,26050,26000,8183
20240214,135200,23973119800,26000,25950,26050,25850,11447
20240214,135100,23676155150,25900,25850,25950,25850,987
20240214,135000,23650584550,25900,25900,25900,25800,9187
20240214,134900,23413264250,25900,25950,25950,25850,2338
20240214,134800,23352793000,25950,25850,25950,25850,2186
20240214,134700,23296200250,25850,25950,25950,25850,10326
20240214,134600,23029220150,25950,25900,25950,25850,2688
20240214,134500,22959646950,25900,25900,25950,25900,2845
20240214,134400,22885955150,25900,25950,25950,25900,2087
20240214,134300,22831847100,25950,25950,25950,25850,2873
20240214,134200,22757482600,25950,25950,25950,25900,1417
20240214,134100,22720771750,25900,25900,25900,25850,3822
20240214,134000,22621842450,25900,25900,25950,25900,1108
20240214,133900,22593141650,25900,25900,25950,25850,2357
20240214,133800,22532101250,25900,25950,25950,25900,568
20240214,133700,22517389750,25900,25900,25900,25900,4305
20240214,133600,22405890250,25900,25900,25950,25850,8424
20240214,133500,22188013150,25950,25900,25950,25900,918
20240214,133400,22164235250,25900,25900,25900,25900,1701
20240214,133300,22120179350,25900,25900,25900,25900,409
20240214,133200,22109586250,25900,25900,25950,25900,1033
20240214,133100,22082815350,25900,25900,25900,25900,647
20240214,133000,22066058050,25950,25900,25950,25900,1808
20240214,132900,22019230800,25900,25950,25950,25850,4917
20240214,132800,21891913200,25900,25950,25950,25900,863
20240214,132700,21869544450,25950,25950,25950,25900,813
20240214,132600,21848470350,25900,25950,25950,25850,3833
20240214,132500,21749200700,25950,25900,25950,25900,2261
20240214,132400,21690638250,25950,25900,25950,25900,1812
20240214,132300,21643680150,25950,25900,25950,25850,2998
20240214,132200,21566066850,25900,25900,25900,25850,1018
20240214,132100,21539727550,25850,25900,25900,25850,5375
20240214,132000,21400724000,25900,25900,25900,25850,1678
20240214,131900,21357328550,25900,25900,25950,25900,11404
20240214,131800,21061963450,25950,25950,25950,25900,1200
20240214,131700,21030859450,25950,25950,25950,25900,2071
20240214,131600,20977178600,25950,25950,26000,25900,1416
20240214,131500,20940452450,25950,25950,25950,25900,2979
20240214,131400,20863175700,25950,26000,26000,25900,1960
20240214,131300,20812361300,26000,25950,26000,25950,16149
20240214,131200,20393224700,25950,26000,26050,25950,2875
20240214,131100,20318474000,26000,26000,26050,26000,2302
20240214,131000,20258621300,26050,26050,26050,26000,756
20240214,130900,20238953350,26050,26000,26050,26000,1903
20240214,130800,20189474950,26050,26000,26050,26000,2066
20240214,130700,20135758500,26000,26050,26050,26000,1394
20240214,130600,20099457850,26000,26050,26050,26000,1975
20240214,130500,20048105450,26000,26000,26050,26000,1387
20240214,130400,20012040700,26000,26050,26050,26000,506
20240214,130300,19998884550,26050,26050,26050,26000,1529
20240214,130200,19959105900,26050,26050,26050,26000,1653
20240214,130100,19916115800,26050,26000,26050,26000,501
20240214,130000,19903088600,26000,26000,26050,26000,1898
20240214,125900,19853733700,26000,26000,26000,25950,3525
20240214,125800,19762108750,25950,26000,26000,25950,935
20240214,125700,19737841850,26000,26000,26050,25950,2102
20240214,125600,19683192450,26000,26000,26000,25950,1286
20240214,125500,19649799650,26000,26050,26050,26000,1412
20240214,125400,19613087350,26000,26000,26050,25950,1589
20240214,125300,19571785600,26000,25950,26000,25950,2840
20240214,125200,19498008500,25950,25950,26000,25950,1225
20240214,125100,19466212500,25950,26000,26050,25950,4621
20240214,125000,19346075200,26050,26000,26050,26000,1006
20240214,124900,19319919150,26050,25950,26050,25950,3551
20240214,124800,19227586200,25950,25950,26000,25950,1467
20240214,124700,19189484900,26000,25950,26000,25950,1417
20240214,124600,19152694750,26000,25950,26000,25950,929
20240214,124500,19128566750,26000,26000,26000,25950,3490
20240214,124400,19037830250,26050,26000,26050,26000,729
20240214,124300,19018867750,26000,26000,26050,26000,868
20240214,124200,18996274700,26050,26000,26050,26000,3019
20240214,124100,18917655300,26000,26000,26050,26000,1065
20240214,124000,18889962500,26000,26000,26050,26000,2638
20240214,123900,18821363100,26000,26050,26050,26000,1401
20240214,123800,18784923850,26000,26050,26050,26000,1238
20240214,123700,18752731550,26000,26050,26050,26000,906
20240214,123600,18729161550,26000,26000,26050,26000,2160
20240214,123500,18672946550,26000,26000,26050,26000,1552
20240214,123400,18632592450,26000,26050,26050,26000,2315
20240214,123300,18572396800,26000,26000,26050,26000,560
20240214,123200,18557836050,26000,26000,26100,26000,1170
20240214,123100,18527377150,26000,26000,26100,26000,3741
20240214,123000,18430011100,26000,26050,26050,26000,1130
20240214,122900,18400601700,26050,26050,26050,26000,896
20240214,122800,18377279650,26050,26000,26050,26000,697
20240214,122700,18359148550,26000,26050,26100,26000,2113
20240214,122600,18304122700,26050,26050,26100,26050,1530
20240214,122500,18264259650,26050,26050,26100,26050,695
20240214,122400,18246152700,26050,26050,26100,26000,3782
20240214,122300,18147664150,26050,25950,26050,25950,3402
20240214,122200,18059231100,26000,26000,26000,25950,992
20240214,122100,18033464000,25950,25950,26000,25950,2135
20240214,122000,17978020500,25950,25950,26000,25950,1186
20240214,121900,17947239400,25950,26000,26000,25950,926
20240214,121800,17923181150,26000,26050,26050,26000,1986
20240214,121700,17871526900,26000,26100,26100,26000,4230
20240214,121600,17761482850,26100,26100,26150,26000,14708
20240214,121500,17378609150,26150,26150,26150,26100,618
20240214,121400,17362474100,26100,26100,26150,26100,774
20240214,121300,17342270650,26100,26150,26200,26100,379
20240214,121200,17332369400,26150,26100,26150,26100,1402
20240214,121100,17295723600,26150,26100,26150,26100,764
20240214,121000,17275775150,26100,26150,26150,26100,663
20240214,120900,17258467100,26150,26150,26150,26100,961
20240214,120800,17233371550,26150,26200,26200,26100,762
20240214,120700,17213451150,26200,26100,26200,26100,995
20240214,120600,17187448900,26100,26100,26150,26100,612
20240214,120500,17171470650,26100,26150,26150,26050,1281
20240214,120400,17138034300,26050,26050,26150,26050,2870
20240214,120300,17063150800,26050,26050,26050,26050,1610
20240214,120200,17021210300,26050,26050,26100,26000,1133
20240214,120100,16991698250,26050,26050,26100,26050,488
20240214,120000,16978982750,26000,26050,26100,26000,1120
20240214,115900,16949815800,26100,26100,26100,26050,665
20240214,115800,16932486000,26100,26050,26100,26050,880
20240214,115700,16909554350,26050,26100,26100,26000,6610
20240214,115600,16737586850,26100,26050,26100,26050,760
20240214,115500,16717785800,26100,26050,26100,26050,2265
20240214,115400,16658778750,26050,26050,26100,26050,1415
20240214,115300,16621914600,26100,26050,26100,26050,733
20240214,115200,16602810850,26050,26100,26150,26050,2984
20240214,115100,16525050250,26050,26100,26100,26050,1604
20240214,115000,16483213150,26100,26100,26100,26050,668
20240214,114900,16465804750,26050,26100,26100,26050,547
20240214,114800,16451541700,26100,26050,26100,26050,779
20240214,114700,16431240750,26050,26050,26100,26050,1300
20240214,114600,16397372650,26100,26050,26100,26050,845
20240214,114500,16375325700,26050,26150,26200,26050,5164
20240214,114400,16240513400,26200,26150,26200,26100,1202
20240214,114300,16209112450,26150,26150,26150,26100,554
20240214,114200,16194632100,26150,26200,26200,26100,2514
20240214,114100,16128883050,26200,26150,26200,26150,555
20240214,114000,16114367250,26150,26150,26200,26150,1378
20240214,113900,16078332500,26150,26200,26200,26150,699
20240214,113800,16060053200,26200,26150,26200,26150,3084
20240214,113700,15979394950,26200,26200,26200,26150,615
20240214,113600,15963304400,26150,26200,26200,26150,1632
20240214,113500,15920596050,26150,26150,26200,26150,628
20240214,113400,15904168450,26200,26200,26200,26150,877
20240214,113300,15881191600,26150,26200,26250,26150,1439
20240214,113200,15843515400,26200,26200,26250,26200,1876
20240214,113100,15794336300,26200,26150,26200,26150,2572
20240214,113000,15726958350,26150,26150,26200,26150,816
20240214,112900,15705619100,26150,26150,26200,26150,923
20240214,112800,15681482550,26150,26150,26150,26150,869
20240214,112700,15658758200,26200,26200,26200,26150,939
20240214,112600,15634195300,26150,26200,26200,26150,488
20240214,112500,15621414050,26200,26200,26250,26150,3311
20240214,112400,15534668950,26200,26200,26250,26200,214
20240214,112300,15529061800,26200,26250,26300,26200,2066
20240214,112200,15474830050,26300,26250,26300,26250,1342
20240214,112100,15439602500,26250,26250,26300,26200,553
20240214,112000,15425101950,26250,26250,26250,26250,3061
20240214,111900,15344750700,26250,26250,26300,26250,1062
20240214,111800,15316872200,26300,26300,26300,26250,263
20240214,111700,15309966750,26250,26300,26300,26250,4141
20240214,111600,15201064500,26300,26300,26300,26250,885
20240214,111500,15177805700,26300,26300,26300,26250,388
20240214,111400,15167610000,26300,26300,26300,26300,477
20240214,111300,15155064900,26300,26400,26400,26300,5111
20240214,111200,15020499800,26400,26400,26400,26350,1861
20240214,111100,14971377400,26400,26350,26400,26350,2773
20240214,111000,14898173700,26350,26350,26350,26300,1246
20240214,110900,14865350400,26350,26350,26350,26300,4786
20240214,110800,14739271100,26300,26300,26350,26300,1646
20240214,110700,14695911600,26300,26350,26350,26300,349
20240214,110600,14686716700,26300,26300,26350,26300,2626
20240214,110500,14617632100,26300,26250,26300,26250,710
20240214,110400,14598963950,26300,26300,26300,26250,2532
20240214,110300,14532409350,26300,26250,26300,26200,1424
20240214,110200,14495003750,26250,26250,26250,26200,1881
20240214,110100,14445699350,26250,26200,26250,26150,5986
20240214,110000,14288665550,26200,26150,26250,26150,3146
20240214,105900,14206240650,26150,26150,26200,26150,1029
20240214,105800,14179304100,26150,26200,26200,26150,875
20240214,105700,14156381350,26200,26250,26250,26200,487
20240214,105600,14143620550,26250,26200,26250,26200,1016
20240214,105500,14116991150,26200,26200,26250,26200,890
20240214,105400,14093659100,26200,26250,26250,26200,264
20240214,105300,14086735950,26250,26150,26250,26100,6152
20240214,105200,13925519300,26150,26150,26200,26150,2582
20240214,105100,13857989150,26150,26150,26200,26100,1952
20240214,105000,13806939200,26150,26150,26200,26150,1269
20240214,104900,13773754750,26150,26150,26200,26150,447
20240214,104800,13762050350,26200,26200,26200,26100,1387
20240214,104700,13725734800,26200,26100,26200,26100,2046
20240214,104600,13672232300,26150,26150,26150,26100,3180
20240214,104500,13589206200,26150,26200,26200,26150,700
20240214,104400,13570898300,26200,26150,26200,26100,810
20240214,104300,13549711950,26150,26200,26200,26150,660
20240214,104200,13532452050,26200,26100,26200,26100,5762
20240214,104100,13381842500,26050,26050,26100,26050,709
20240214,104000,13363373000,26100,26050,26100,26050,602
20240214,103900,13347689850,26000,26050,26100,26000,2238
20240214,103800,13289405950,26100,26100,26100,26050,159
20240214,103700,13285257650,26050,26050,26100,26050,1902
20240214,103600,13235710150,26000,26100,26100,26000,5790
20240214,103500,13084866750,26100,26100,26100,26050,2391
20240214,103400,13022539850,26050,26050,26050,26000,2272
20240214,103300,12963356750,26050,26050,26050,26000,1338
20240214,103200,12928504350,26050,26000,26100,26000,401
20240214,103100,12918067750,26000,26050,26050,26000,4323
20240214,103000,12805459350,26050,26100,26100,26050,2392
20240214,102900,12743028200,26150,26050,26150,26050,1801
20240214,102800,12695985050,26100,26050,26100,26050,1009
20240214,102700,12669697300,26150,26100,26150,26050,3415
20240214,102600,12580503350,26100,26100,26100,26050,1431
20240214,102500,12543158900,26100,26100,26100,26050,1606
20240214,102400,12501247100,26100,26100,26100,26050,1486
20240214,102300,12462515900,26050,26100,26100,26050,767
20240214,102200,12442503100,26100,26200,26200,26100,2483
20240214,102100,12377578650,26150,26100,26150,26050,7187
20240214,102000,12189815300,26100,26000,26100,26000,2218
20240214,101900,12132076300,26000,26000,26050,26000,3602
20240214,101800,12038423350,26000,26000,26000,26000,563
20240214,101700,12023785350,26000,26050,26100,26000,3676
20240214,101600,11928029850,26050,26000,26100,26000,2718
20240214,101500,11857201150,26050,26100,26100,26050,2964
20240214,101400,11779937550,26100,26050,26100,26000,368
20240214,101300,11770344850,26000,26050,26050,26000,8457
20240214,101200,11550375550,26050,26050,26050,26000,2553
20240214,101100,11483905600,26100,26050,26100,26050,1906
20240214,101000,11434248950,26000,26000,26000,25950,5568
20240214,100900,11289522850,26000,26000,26000,25950,2305
20240214,100800,11229603250,26000,26000,26050,26000,1681
20240214,100700,11185884750,26050,25950,26050,25950,5924
20240214,100600,11031902000,26000,25950,26000,25900,3043
20240214,100500,10952948600,25950,25900,25950,25850,1600
20240214,100400,10911502600,25900,25900,25900,25850,898
20240214,100300,10888248800,25900,25800,25950,25800,5588
20240214,100200,10743647950,25850,25750,25850,25750,1820
20240214,100100,10696687300,25750,25850,25850,25750,9036
20240214,100000,10463474700,25850,25900,25900,25850,3425
20240214,095900,10374929550,25850,25900,25950,25850,4363
20240214,095800,10261821150,25900,25850,25950,25850,1247
20240214,095700,10229527550,25900,25850,25900,25800,3241
20240214,095600,10145751500,25800,25900,25900,25800,2190
20240214,095500,10089196100,25850,25900,25900,25800,8752
20240214,095400,9863259950,25900,25900,25900,25850,1230
20240214,095300,9831411900,25900,25900,25900,25850,816
20240214,095200,9810312900,25850,25900,25900,25800,1153
20240214,095100,9780494550,25850,25900,25950,25850,1421
20240214,095000,9743696950,25900,25850,25950,25800,5779
20240214,094900,9594303950,25850,25800,25850,25800,3551
20240214,094800,9502661750,25800,25800,25900,25800,860
20240214,094700,9480438050,25800,25900,25900,25800,8868
20240214,094600,9251278950,25950,26000,26000,25900,3724
20240214,094500,9154745000,25950,25900,26000,25900,6355
20240214,094400,8989892950,25900,25850,25950,25800,7892
20240214,094300,8785614600,25850,25950,25950,25850,3499
20240214,094200,8694981150,25950,26000,26000,25900,2026
20240214,094100,8642399600,26000,25950,26000,25900,1912
20240214,094000,8592734700,25950,25900,25950,25850,5768
20240214,093900,8443213200,25900,25900,25950,25850,3715
20240214,093800,8347036200,25900,25850,25900,25800,4468
20240214,093700,8231551800,25800,25800,25850,25750,2291
20240214,093600,8172457000,25850,25750,25850,25700,5713
20240214,093500,8025179300,25700,25750,25750,25700,3056
20240214,093400,7946623250,25750,25800,25800,25700,4373
20240214,093300,7834060200,25800,25750,25800,25700,1194
20240214,093200,7803289300,25700,25750,25750,25700,3834
20240214,093100,7704657950,25750,25800,25800,25750,2617
20240214,093000,7637262050,25800,25700,25800,25650,2620
20240214,092900,7569821150,25700,25600,25750,25600,5389
20240214,092800,7431338250,25650,25650,25700,25600,4575
20240214,092700,7314054800,25650,25650,25700,25600,13195
20240214,092600,6975586800,25650,25750,25750,25650,6850
20240214,092500,6799545200,25750,25750,25750,25700,2862
20240214,092400,6725901450,25700,25700,25750,25650,3803
20240214,092300,6628162200,25700,25750,25750,25650,12848
20240214,092200,6297926300,25750,25750,25800,25700,8786
20240214,092100,6071677200,25750,25750,25800,25700,5914
20240214,092000,5919296500,25750,25800,25850,25700,32110
20240214,091900,5091664750,25850,25900,25900,25800,11870
20240214,091800,4784837400,25850,25900,25950,25850,2418
20240214,091700,4722213100,25900,25850,25950,25850,2124
20240214,091600,4667238550,25850,25900,25950,25850,10875
20240214,091500,4386020900,25850,25950,25950,25850,5488
20240214,091400,4243928650,25900,25950,25950,25900,2925
20240214,091300,4168145950,25950,26000,26050,25900,6124
20240214,091200,4009152650,26000,26050,26100,25950,4971
20240214,091100,3879813350,26050,26050,26100,26000,6266
20240214,091000,3716613500,26050,26150,26150,26000,4065
20240214,090900,3610584750,26150,26000,26250,25900,10156
20240214,090800,3345943700,25900,25900,26000,25850,4353
20240214,090700,3233112050,25900,25850,25950,25850,4680
20240214,090600,3111924850,25900,25850,25900,25800,9651
20240214,090500,2862436750,25850,25950,26000,25800,7694
20240214,090400,2663156550,25900,25850,25900,25800,7304
20240214,090300,2474291800,25850,25800,26000,25800,8101
20240214,090200,2264655350,25800,25750,25900,25700,13494
20240214,090100,1916887500,25800,25750,26000,25700,29059
20240214,090000,1166061400,25700,25950,26100,25700,45020