stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,194300,20798303400,25350,25350,25350,25350,30635
20240216,194200,20798303400,25350,25350,25350,25350,0
20240216,194100,20798303400,25350,25350,25350,25350,0
20240216,194000,20798303400,25350,25350,25350,25350,0
20240216,193900,20798303400,25350,25350,25350,25350,0
20240216,193800,20798303400,25350,25350,25350,25350,0
20240216,193700,20798303400,25350,25350,25350,25350,0
20240216,193600,20798303400,25350,25350,25350,25350,0
20240216,193500,20798303400,25350,25350,25350,25350,0
20240216,193400,20798303400,25350,25350,25350,25350,0
20240216,193300,20798303400,25350,25350,25350,25350,0
20240216,193200,20798303400,25350,25350,25350,25350,0
20240216,193100,20798303400,25350,25350,25350,25350,0
20240216,193000,20798303400,25350,25350,25350,25350,0
20240216,192900,20798303400,25350,25350,25350,25350,0
20240216,192800,20798303400,25350,25350,25350,25350,0
20240216,192700,20798303400,25350,25350,25350,25350,0
20240216,192600,20798303400,25350,25350,25350,25350,0
20240216,192500,20798303400,25350,25350,25350,25350,0
20240216,192400,20798303400,25350,25350,25350,25350,0
20240216,192300,20798303400,25350,25350,25350,25350,0
20240216,192200,20798303400,25350,25350,25350,25350,0
20240216,192100,20798303400,25350,25350,25350,25350,0
20240216,192000,20798303400,25350,25350,25350,25350,0
20240216,191900,20798303400,25350,25350,25350,25350,0
20240216,191800,20798303400,25350,25350,25350,25350,0
20240216,191700,20798303400,25350,25350,25350,25350,0
20240216,191600,20798303400,25350,25350,25350,25350,0
20240216,191500,20798303400,25350,25350,25350,25350,0
20240216,191400,20798303400,25350,25350,25350,25350,0
20240216,191300,20798303400,25350,25350,25350,25350,30635
20240216,191200,20798303400,25350,25350,25350,25350,0
20240216,191100,20798303400,25350,25350,25350,25350,0
20240216,191000,20798303400,25350,25350,25350,25350,0
20240216,190900,20798303400,25350,25350,25350,25350,0
20240216,190800,20798303400,25350,25350,25350,25350,0
20240216,190700,20798303400,25350,25350,25350,25350,0
20240216,190600,20798303400,25350,25350,25350,25350,0
20240216,190500,20798303400,25350,25350,25350,25350,0
20240216,190400,20798303400,25350,25350,25350,25350,0
20240216,190300,20798303400,25350,25350,25350,25350,0
20240216,190200,20798303400,25350,25350,25350,25350,0
20240216,190100,20798303400,25350,25350,25350,25350,0
20240216,190000,20798303400,25350,25350,25350,25350,0
20240216,185900,20798303400,25350,25350,25350,25350,0
20240216,185800,20798303400,25350,25350,25350,25350,0
20240216,185700,20798303400,25350,25350,25350,25350,0
20240216,185600,20798303400,25350,25350,25350,25350,0
20240216,185500,20798303400,25350,25350,25350,25350,0
20240216,185400,20798303400,25350,25350,25350,25350,0
20240216,185300,20798303400,25350,25350,25350,25350,0
20240216,185200,20798303400,25350,25350,25350,25350,0
20240216,185100,20798303400,25350,25350,25350,25350,0
20240216,185000,20798303400,25350,25350,25350,25350,0
20240216,184900,20798303400,25350,25350,25350,25350,0
20240216,184800,20798303400,25350,25350,25350,25350,0
20240216,184700,20798303400,25350,25350,25350,25350,0
20240216,184600,20798303400,25350,25350,25350,25350,0
20240216,184500,20798303400,25350,25350,25350,25350,0
20240216,184400,20798303400,25350,25350,25350,25350,0
20240216,184300,20798303400,25350,25350,25350,25350,30635
20240216,184200,20798303400,25350,25350,25350,25350,0
20240216,184100,20798303400,25350,25350,25350,25350,0
20240216,184000,20798303400,25350,25350,25350,25350,0
20240216,183900,20798303400,25350,25350,25350,25350,0
20240216,183800,20798303400,25350,25350,25350,25350,0
20240216,183700,20798303400,25350,25350,25350,25350,0
20240216,183600,20798303400,25350,25350,25350,25350,0
20240216,183500,20798303400,25350,25350,25350,25350,0
20240216,183400,20798303400,25350,25350,25350,25350,0
20240216,183300,20798303400,25350,25350,25350,25350,0
20240216,183200,20798303400,25350,25350,25350,25350,0
20240216,183100,20798303400,25350,25350,25350,25350,0
20240216,183000,20798303400,25350,25350,25350,25350,0
20240216,182900,20798303400,25350,25350,25350,25350,0
20240216,182800,20798303400,25350,25350,25350,25350,0
20240216,182700,20798303400,25350,25350,25350,25350,0
20240216,182600,20798303400,25350,25350,25350,25350,0
20240216,182500,20798303400,25350,25350,25350,25350,0
20240216,182400,20798303400,25350,25350,25350,25350,0
20240216,182300,20798303400,25350,25350,25350,25350,0
20240216,182200,20798303400,25350,25350,25350,25350,0
20240216,182100,20798303400,25350,25350,25350,25350,0
20240216,182000,20798303400,25350,25350,25350,25350,0
20240216,181900,20798303400,25350,25350,25350,25350,0
20240216,181800,20798303400,25350,25350,25350,25350,0
20240216,181700,20798303400,25350,25350,25350,25350,0
20240216,181600,20798303400,25350,25350,25350,25350,0
20240216,181500,20798303400,25350,25350,25350,25350,0
20240216,181400,20798303400,25350,25350,25350,25350,0
20240216,181300,20798303400,25350,25350,25350,25350,30635
20240216,181200,20798303400,25350,25350,25350,25350,0
20240216,181100,20798303400,25350,25350,25350,25350,0
20240216,181000,20798303400,25350,25350,25350,25350,0
20240216,180900,20798303400,25350,25350,25350,25350,0
20240216,180800,20798303400,25350,25350,25350,25350,0
20240216,180700,20798303400,25350,25350,25350,25350,0
20240216,180600,20798303400,25350,25350,25350,25350,0
20240216,180500,20798303400,25350,25350,25350,25350,0
20240216,180400,20798303400,25350,25350,25350,25350,0
20240216,180300,20798303400,25350,25350,25350,25350,0
20240216,180200,20798303400,25350,25350,25350,25350,0
20240216,180100,20798303400,25350,25350,25350,25350,0
20240216,180000,20798303400,25350,25350,25350,25350,0
20240216,175900,20798303400,25350,25350,25350,25350,0
20240216,175800,20798303400,25350,25350,25350,25350,0
20240216,175700,20798303400,25350,25350,25350,25350,0
20240216,175600,20798303400,25350,25350,25350,25350,0
20240216,175500,20798303400,25350,25350,25350,25350,0
20240216,175400,20798303400,25350,25350,25350,25350,0
20240216,175300,20798303400,25350,25350,25350,25350,0
20240216,175200,20798303400,25350,25350,25350,25350,0
20240216,175100,20798303400,25350,25350,25350,25350,0
20240216,175000,20798303400,25350,25350,25350,25350,0
20240216,174900,20798303400,25350,25350,25350,25350,0
20240216,174800,20798303400,25350,25350,25350,25350,0
20240216,174700,20798303400,25350,25350,25350,25350,0
20240216,174600,20798303400,25350,25350,25350,25350,0
20240216,174500,20798303400,25350,25350,25350,25350,0
20240216,174400,20798303400,25350,25350,25350,25350,0
20240216,174300,20798303400,25350,25350,25350,25350,30635
20240216,174200,20798303400,25350,25350,25350,25350,0
20240216,174100,20798303400,25350,25350,25350,25350,0
20240216,174000,20798303400,25350,25350,25350,25350,0
20240216,173900,20798303400,25350,25350,25350,25350,0
20240216,173800,20798303400,25350,25350,25350,25350,0
20240216,173700,20798303400,25350,25350,25350,25350,0
20240216,173600,20798303400,25350,25350,25350,25350,0
20240216,173500,20798303400,25350,25350,25350,25350,0
20240216,173400,20798303400,25350,25350,25350,25350,0
20240216,173300,20798303400,25350,25350,25350,25350,0
20240216,173200,20798303400,25350,25350,25350,25350,0
20240216,173100,20798303400,25350,25350,25350,25350,0
20240216,173000,20798303400,25350,25350,25350,25350,0
20240216,172900,20798303400,25350,25350,25350,25350,0
20240216,172800,20798303400,25350,25350,25350,25350,0
20240216,172700,20798303400,25350,25350,25350,25350,0
20240216,172600,20798303400,25350,25350,25350,25350,0
20240216,172500,20798303400,25350,25350,25350,25350,0
20240216,172400,20798303400,25350,25350,25350,25350,0
20240216,172300,20798303400,25350,25350,25350,25350,0
20240216,172200,20798303400,25350,25350,25350,25350,0
20240216,172100,20798303400,25350,25350,25350,25350,0
20240216,172000,20798303400,25350,25350,25350,25350,0
20240216,171900,20798303400,25350,25350,25350,25350,0
20240216,171800,20798303400,25350,25350,25350,25350,0
20240216,171700,20798303400,25350,25350,25350,25350,0
20240216,171600,20798303400,25350,25350,25350,25350,0
20240216,171500,20798303400,25350,25350,25350,25350,0
20240216,171400,20798303400,25350,25350,25350,25350,0
20240216,171300,20798303400,25350,25350,25350,25350,30635
20240216,171200,20798303400,25350,25350,25350,25350,0
20240216,171100,20798303400,25350,25350,25350,25350,0
20240216,171000,20798303400,25350,25350,25350,25350,0
20240216,170900,20798303400,25350,25350,25350,25350,0
20240216,170800,20798303400,25350,25350,25350,25350,0
20240216,170700,20798303400,25350,25350,25350,25350,0
20240216,170600,20798303400,25350,25350,25350,25350,0
20240216,170500,20798303400,25350,25350,25350,25350,0
20240216,170400,20798303400,25350,25350,25350,25350,0
20240216,170300,20798303400,25350,25350,25350,25350,0
20240216,170200,20798303400,25350,25350,25350,25350,0
20240216,170100,20798303400,25350,25350,25350,25350,0
20240216,170000,20798303400,25350,25350,25350,25350,0
20240216,165900,20798303400,25350,25350,25350,25350,0
20240216,165800,20798303400,25350,25350,25350,25350,0
20240216,165700,20798303400,25350,25350,25350,25350,0
20240216,165600,20798303400,25350,25350,25350,25350,0
20240216,165500,20798303400,25350,25350,25350,25350,0
20240216,165400,20798303400,25350,25350,25350,25350,0
20240216,165300,20798303400,25350,25350,25350,25350,0
20240216,165200,20798303400,25350,25350,25350,25350,0
20240216,165100,20798303400,25350,25350,25350,25350,0
20240216,165000,20798303400,25350,25350,25350,25350,0
20240216,164900,20798303400,25350,25350,25350,25350,0
20240216,164800,20798303400,25350,25350,25350,25350,0
20240216,164700,20798303400,25350,25350,25350,25350,0
20240216,164600,20798303400,25350,25350,25350,25350,0
20240216,164500,20798303400,25350,25350,25350,25350,0
20240216,164400,20798303400,25350,25350,25350,25350,0
20240216,164300,20798303400,25350,25350,25350,25350,30635
20240216,164200,20798303400,25350,25350,25350,25350,0
20240216,164100,20798303400,25350,25350,25350,25350,0
20240216,164000,20798303400,25350,25350,25350,25350,0
20240216,163900,20798303400,25350,25350,25350,25350,0
20240216,163800,20798303400,25350,25350,25350,25350,0
20240216,163700,20798303400,25350,25350,25350,25350,0
20240216,163600,20798303400,25350,25350,25350,25350,0
20240216,163500,20798303400,25350,25350,25350,25350,0
20240216,163400,20798303400,25350,25350,25350,25350,0
20240216,163300,20798303400,25350,25350,25350,25350,0
20240216,163200,20798303400,25350,25350,25350,25350,0
20240216,163100,20798303400,25350,25350,25350,25350,0
20240216,163000,20798303400,25350,25350,25350,25350,0
20240216,162900,20798303400,25350,25350,25350,25350,0
20240216,162800,20798303400,25350,25350,25350,25350,0
20240216,162700,20798303400,25350,25350,25350,25350,0
20240216,162600,20798303400,25350,25350,25350,25350,0
20240216,162500,20798303400,25350,25350,25350,25350,0
20240216,162400,20798303400,25350,25350,25350,25350,0
20240216,162300,20798303400,25350,25350,25350,25350,0
20240216,162200,20798303400,25350,25350,25350,25350,0
20240216,162100,20798303400,25350,25350,25350,25350,0
20240216,162000,20798303400,25350,25350,25350,25350,0
20240216,161900,20798303400,25350,25350,25350,25350,0
20240216,161800,20798303400,25350,25350,25350,25350,0
20240216,161700,20798303400,25350,25350,25350,25350,0
20240216,161600,20798303400,25350,25350,25350,25350,0
20240216,161500,20798303400,25350,25350,25350,25350,0
20240216,161400,20798303400,25350,25350,25350,25350,0
20240216,161300,20798303400,25350,25350,25350,25350,30635
20240216,161200,20798303400,25350,25350,25350,25350,0
20240216,161100,20798303400,25350,25350,25350,25350,0
20240216,161000,20798303400,25350,25350,25350,25350,0
20240216,160900,20798303400,25350,25350,25350,25350,0
20240216,160800,20798303400,25350,25350,25350,25350,0
20240216,160700,20798303400,25350,25350,25350,25350,0
20240216,160600,20798303400,25350,25350,25350,25350,0
20240216,160500,20798303400,25350,25350,25350,25350,0
20240216,160400,20798303400,25350,25350,25350,25350,0
20240216,160300,20798303400,25350,25350,25350,25350,0
20240216,160200,20798303400,25350,25350,25350,25350,0
20240216,160100,20798303400,25350,25350,25350,25350,0
20240216,160000,20798303400,25350,25350,25350,25350,0
20240216,155900,20798303400,25350,25350,25350,25350,0
20240216,155800,20798303400,25350,25350,25350,25350,0
20240216,155700,20798303400,25350,25350,25350,25350,0
20240216,155600,20798303400,25350,25350,25350,25350,0
20240216,155500,20798303400,25350,25350,25350,25350,0
20240216,155400,20798303400,25350,25350,25350,25350,0
20240216,155300,20798303400,25350,25350,25350,25350,0
20240216,155200,20798303400,25350,25350,25350,25350,0
20240216,155100,20798303400,25350,25350,25350,25350,0
20240216,155000,20798303400,25350,25350,25350,25350,0
20240216,154900,20798303400,25350,25350,25350,25350,0
20240216,154800,20798303400,25350,25350,25350,25350,0
20240216,154700,20798303400,25350,25350,25350,25350,0
20240216,154600,20798303400,25350,25350,25350,25350,0
20240216,154500,20798303400,25350,25350,25350,25350,0
20240216,154400,20798303400,25350,25350,25350,25350,0
20240216,154300,20798303400,25350,25350,25350,25350,30635
20240216,154200,20798303400,25350,25350,25350,25350,0
20240216,154100,20798303400,25350,25350,25350,25350,0
20240216,154000,20798303400,25350,25350,25350,25350,0
20240216,153900,20798303400,25350,25350,25350,25350,0
20240216,153800,20798303400,25350,25350,25350,25350,0
20240216,153700,20798303400,25350,25350,25350,25350,0
20240216,153600,20798303400,25350,25350,25350,25350,0
20240216,153500,20798303400,25350,25350,25350,25350,0
20240216,153400,20798303400,25350,25350,25350,25350,0
20240216,153300,20798303400,25350,25350,25350,25350,0
20240216,153200,20798303400,25350,25350,25350,25350,0
20240216,153100,20798303400,25350,25350,25350,25350,0
20240216,153000,20798303400,25350,25350,25350,25350,30635
20240216,152900,20021706150,25350,25350,25350,25350,0
20240216,152800,20021706150,25350,25350,25350,25350,0
20240216,152700,20021706150,25350,25350,25350,25350,0
20240216,152600,20021706150,25350,25350,25350,25350,0
20240216,152500,20021706150,25350,25350,25350,25350,0
20240216,152400,20021706150,25350,25350,25350,25350,0
20240216,152300,20021706150,25350,25350,25350,25350,0
20240216,152200,20021706150,25350,25350,25350,25350,0
20240216,152100,20021706150,25350,25350,25350,25350,0
20240216,152000,20021706150,25350,25350,25350,25350,0
20240216,151900,20021706150,25350,25350,25400,25300,2207
20240216,151800,19965754800,25350,25350,25350,25300,2238
20240216,151700,19909043200,25350,25350,25350,25300,629
20240216,151600,19893101500,25350,25300,25350,25300,604
20240216,151500,19877810300,25350,25250,25350,25250,2368
20240216,151400,19817893050,25300,25300,25350,25250,1230
20240216,151300,19786796350,25300,25300,25350,25250,1632
20240216,151200,19745471850,25300,25300,25300,25250,283
20240216,151100,19738317950,25300,25300,25350,25250,1570
20240216,151000,19698620750,25300,25250,25300,25250,2558
20240216,150900,19633965500,25250,25300,25300,25250,3512
20240216,150800,19545272500,25250,25250,25350,25250,4356
20240216,150700,19435100050,25250,25300,25300,25250,663
20240216,150600,19418353600,25250,25250,25300,25250,1154
20240216,150500,19389200050,25250,25300,25300,25250,3669
20240216,150400,19296550950,25250,25300,25300,25250,3330
20240216,150300,19212331550,25250,25300,25300,25250,1199
20240216,150200,19182052550,25250,25250,25300,25250,1511
20240216,150100,19143895750,25250,25250,25300,25250,825
20240216,150000,19123057950,25250,25200,25300,25200,3925
20240216,145900,19023945450,25250,25250,25300,25200,4394
20240216,145800,18912980400,25250,25250,25300,25250,880
20240216,145700,18890751800,25300,25250,25300,25200,8462
20240216,145600,18677088050,25250,25250,25300,25250,6375
20240216,145500,18516118750,25250,25250,25300,25250,898
20240216,145400,18493441200,25300,25350,25350,25250,4599
20240216,145300,18377080550,25350,25300,25350,25300,1086
20240216,145200,18349557550,25300,25300,25350,25300,1278
20240216,145100,18317200000,25300,25350,25350,25300,1896
20240216,145000,18269156500,25400,25300,25400,25300,1644
20240216,144900,18227489350,25350,25300,25350,25300,1031
20240216,144800,18201382650,25350,25400,25400,25300,1474
20240216,144700,18164018850,25400,25300,25400,25300,882
20240216,144600,18141670600,25350,25300,25400,25300,16019
20240216,144500,17734882500,25350,25350,25400,25350,3259
20240216,144400,17652259400,25350,25350,25400,25350,890
20240216,144300,17629694400,25350,25350,25400,25350,1578
20240216,144200,17589688450,25350,25350,25400,25350,911
20240216,144100,17566589900,25400,25400,25400,25350,632
20240216,144000,17550560400,25350,25400,25400,25350,1365
20240216,143900,17515955050,25400,25350,25400,25300,1485
20240216,143800,17478299900,25300,25300,25350,25300,437
20240216,143700,17467241700,25350,25350,25350,25300,981
20240216,143600,17442415950,25350,25350,25350,25300,1118
20240216,143500,17414096700,25350,25350,25400,25300,1314
20240216,143400,17380790150,25350,25350,25400,25350,1086
20240216,143300,17353259400,25350,25350,25350,25300,5096
20240216,143200,17224117250,25350,25400,25450,25350,1787
20240216,143100,17178724750,25400,25400,25450,25400,1380
20240216,143000,17143668850,25400,25400,25450,25400,836
20240216,142900,17122432650,25400,25400,25450,25400,1396
20240216,142800,17086947450,25450,25450,25450,25400,790
20240216,142700,17066863450,25450,25400,25450,25400,1353
20240216,142600,17032488450,25400,25450,25450,25400,809
20240216,142500,17011937700,25450,25450,25450,25400,1351
20240216,142400,16977555050,25450,25450,25500,25450,1017
20240216,142300,16951668850,25450,25450,25500,25450,875
20240216,142200,16929393450,25450,25450,25500,25450,928
20240216,142100,16905761000,25500,25450,25500,25450,955
20240216,142000,16881446000,25450,25450,25500,25450,423
20240216,141900,16870674950,25450,25450,25500,25450,831
20240216,141800,16849504000,25450,25550,25550,25450,2333
20240216,141700,16790041250,25500,25600,25600,25500,2753
20240216,141600,16719712350,25550,25550,25600,25550,175
20240216,141500,16715236700,25550,25550,25600,25550,147
20240216,141400,16711475400,25550,25550,25600,25500,2758
20240216,141300,16641007000,25550,25500,25550,25500,1625
20240216,141200,16599505550,25500,25500,25550,25500,259
20240216,141100,16592900800,25500,25500,25550,25500,1187
20240216,141000,16562624800,25500,25450,25500,25450,1356
20240216,140900,16528051550,25450,25450,25500,25450,246
20240216,140800,16521787350,25450,25500,25500,25450,511
20240216,140700,16508757150,25500,25500,25550,25500,3240
20240216,140600,16426136450,25500,25500,25550,25500,137
20240216,140500,16422637600,25500,25500,25500,25500,189
20240216,140400,16417818100,25450,25500,25550,25450,1867
20240216,140300,16370215700,25550,25550,25550,25450,1194
20240216,140200,16339763650,25550,25500,25550,25500,370
20240216,140100,16330327600,25500,25550,25550,25400,14664
20240216,140000,15957262650,25550,25550,25550,25500,338
20240216,135900,15948627100,25550,25550,25550,25550,1199
20240216,135800,15917992650,25600,25550,25600,25550,2614
20240216,135700,15851175000,25550,25550,25600,25550,679
20240216,135600,15833825550,25600,25600,25600,25550,347
20240216,135500,15824948200,25600,25650,25650,25600,2480
20240216,135400,15761459600,25650,25600,25650,25600,214
20240216,135300,15755971400,25600,25600,25650,25600,642
20240216,135200,15739536150,25650,25600,25650,25550,372
20240216,135100,15730013850,25600,25600,25600,25550,947
20240216,135000,15705772400,25600,25600,25600,25550,684
20240216,134900,15688262100,25600,25600,25600,25600,548
20240216,134800,15674233300,25600,25600,25600,25550,5596
20240216,134700,15530978600,25650,25700,25700,25600,3314
20240216,134600,15445973500,25700,25700,25700,25650,520
20240216,134500,15432630600,25700,25650,25700,25650,452
20240216,134400,15421027500,25700,25650,25700,25650,3180
20240216,134300,15339459750,25650,25700,25700,25650,722
20240216,134200,15320924950,25700,25650,25700,25650,430
20240216,134100,15309884150,25700,25700,25700,25650,5349
20240216,134000,15172423500,25700,25600,25700,25600,2026
20240216,133900,15120408800,25600,25600,25600,25600,101
20240216,133800,15117823200,25600,25600,25650,25550,3547
20240216,133700,15027007200,25650,25650,25700,25650,6113
20240216,133600,14870036300,25700,25700,25700,25650,1393
20240216,133500,14834237600,25650,25700,25700,25650,1063
20240216,133400,14806925450,25700,25650,25700,25650,852
20240216,133300,14785041600,25650,25600,25650,25550,7024
20240216,133200,14605086250,25550,25550,25600,25500,3777
20240216,133100,14508586500,25500,25550,25550,25500,304
20240216,133000,14500827900,25550,25550,25550,25500,240
20240216,132900,14494696550,25500,25500,25550,25500,679
20240216,132800,14477375450,25550,25500,25550,25500,530
20240216,132700,14463841600,25500,25500,25550,25500,118
20240216,132600,14460828750,25500,25500,25550,25500,427
20240216,132500,14449936750,25500,25550,25550,25500,826
20240216,132400,14428868300,25550,25550,25550,25500,313
20240216,132300,14420876250,25550,25500,25550,25500,305
20240216,132200,14413088750,25550,25450,25550,25450,1005
20240216,132100,14387437100,25500,25500,25500,25500,1856
20240216,132000,14340109100,25500,25500,25550,25500,2270
20240216,131900,14282224000,25500,25500,25500,25450,2324
20240216,131800,14223041850,25450,25450,25500,25450,231
20240216,131700,14217156250,25450,25450,25500,25450,284
20240216,131600,14209927150,25450,25500,25500,25450,164
20240216,131500,14205750100,25500,25500,25500,25450,315
20240216,131400,14197720700,25500,25450,25500,25450,355
20240216,131300,14188671300,25500,25500,25500,25450,594
20240216,131200,14173524700,25450,25500,25500,25450,180
20240216,131100,14168936600,25500,25450,25500,25450,77
20240216,131000,14166973300,25450,25450,25500,25400,2239
20240216,130900,14109990050,25450,25400,25450,25400,359
20240216,130800,14100856050,25400,25450,25450,25400,442
20240216,130700,14089622450,25400,25400,25450,25400,194
20240216,130600,14084693750,25450,25400,25450,25400,671
20240216,130500,14067639100,25450,25450,25450,25400,754
20240216,130400,14048457050,25450,25500,25500,25450,483
20240216,130300,14036153600,25500,25450,25500,25450,135
20240216,130200,14032711700,25450,25450,25450,25400,137
20240216,130100,14029226050,25450,25450,25450,25400,880
20240216,130000,14006870100,25450,25450,25450,25400,214
20240216,125900,14001425150,25400,25450,25450,25400,543
20240216,125800,13987606400,25450,25400,25450,25400,1055
20240216,125700,13960797550,25400,25450,25450,25400,165
20240216,125600,13956602600,25450,25450,25500,25450,1645
20240216,125500,13914733600,25450,25500,25500,25450,543
20240216,125400,13900913150,25500,25500,25500,25450,138
20240216,125300,13897395900,25500,25500,25500,25450,219
20240216,125200,13891812150,25500,25450,25500,25450,174
20240216,125100,13887377500,25450,25500,25500,25450,231
20240216,125000,13881497100,25500,25500,25500,25450,632
20240216,124900,13865405250,25500,25500,25500,25450,2569
20240216,124800,13799898000,25500,25400,25550,25400,10072
20240216,124700,13542908000,25400,25400,25450,25400,820
20240216,124600,13522079950,25400,25450,25450,25400,162
20240216,124500,13517957300,25450,25450,25450,25450,422
20240216,124400,13507217400,25500,25400,25500,25400,5855
20240216,124300,13358217500,25400,25400,25450,25400,2431
20240216,124200,13296469300,25400,25400,25450,25400,226
20240216,124100,13290722150,25400,25400,25450,25400,669
20240216,124000,13273728550,25400,25450,25450,25400,318
20240216,123900,13265640450,25450,25450,25450,25400,276
20240216,123800,13258616900,25400,25400,25400,25400,474
20240216,123700,13246577300,25400,25400,25450,25400,191
20240216,123600,13241719400,25450,25400,25450,25400,2905
20240216,123500,13167927750,25450,25350,25450,25350,252
20240216,123400,13161522650,25400,25400,25400,25350,2291
20240216,123300,13103334300,25400,25400,25400,25350,405
20240216,123200,13093062600,25350,25350,25350,25350,465
20240216,123100,13081274850,25350,25350,25400,25350,293
20240216,123000,13073846050,25400,25400,25400,25350,544
20240216,122900,13060039400,25400,25400,25400,25350,195
20240216,122800,13055090700,25400,25350,25400,25350,194
20240216,122700,13050167400,25350,25400,25400,25300,513
20240216,122600,13037158100,25350,25300,25350,25300,2212
20240216,122500,12981095050,25300,25350,25350,25300,190
20240216,122400,12976280550,25300,25350,25350,25300,73
20240216,122300,12974432950,25300,25300,25350,25300,650
20240216,122200,12957984050,25350,25300,25350,25250,487
20240216,122100,12945657650,25300,25250,25350,25250,2208
20240216,122000,12889801950,25250,25250,25300,25250,178
20240216,121900,12885302750,25300,25350,25350,25250,1826
20240216,121800,12839134500,25300,25350,25350,25300,1359
20240216,121700,12804746450,25300,25350,25350,25300,416
20240216,121600,12794218900,25350,25350,25350,25300,288
20240216,121500,12786926200,25350,25300,25350,25300,1531
20240216,121400,12748184400,25350,25350,25350,25300,2461
20240216,121300,12685805550,25350,25350,25350,25300,385
20240216,121200,12676048100,25350,25400,25400,25300,13487
20240216,121100,12334165700,25350,25350,25400,25350,431
20240216,121000,12323228150,25400,25450,25450,25350,1875
20240216,120900,12275603700,25400,25400,25450,25400,274
20240216,120800,12268634100,25450,25450,25450,25400,270
20240216,120700,12261764950,25450,25400,25450,25400,849
20240216,120600,12240195900,25450,25450,25450,25400,357
20240216,120500,12231123150,25400,25450,25450,25400,318
20240216,120400,12223041500,25400,25450,25450,25400,519
20240216,120300,12209853950,25400,25400,25400,25350,533
20240216,120200,12196321650,25400,25400,25400,25350,310
20240216,120100,12188452400,25400,25400,25400,25350,230
20240216,120000,12182610600,25400,25400,25450,25400,1099
20240216,115900,12154694950,25400,25450,25450,25400,311
20240216,115800,12146785950,25450,25450,25450,25400,563
20240216,115700,12132482650,25450,25400,25450,25350,243
20240216,115600,12126312050,25400,25400,25450,25350,3085
20240216,115500,12047951200,25450,25450,25450,25400,1992
20240216,115400,11997335700,25450,25400,25450,25350,2606
20240216,115300,11931146100,25350,25350,25400,25350,1102
20240216,115200,11903161100,25350,25350,25400,25350,617
20240216,115100,11887501050,25350,25350,25400,25350,345
20240216,115000,11878747600,25350,25400,25400,25350,2546
20240216,114900,11814143700,25400,25350,25400,25350,2483
20240216,114800,11751088750,25350,25350,25400,25350,709
20240216,114700,11733108400,25350,25400,25400,25350,504
20240216,114600,11720331300,25350,25400,25400,25350,280
20240216,114500,11713225300,25400,25350,25400,25350,365
20240216,114400,11703962400,25350,25400,25400,25350,244
20240216,114300,11697772400,25400,25400,25400,25350,299
20240216,114200,11690182250,25350,25350,25400,25350,623
20240216,114100,11674384150,25400,25400,25400,25350,459
20240216,114000,11662732750,25350,25350,25400,25350,317
20240216,113900,11654694850,25350,25350,25400,25350,331
20240216,113800,11646298350,25400,25350,25400,25300,1195
20240216,113700,11616006400,25350,25350,25400,25350,653
20240216,113600,11599449350,25350,25350,25350,25300,283
20240216,113500,11592281500,25350,25300,25350,25300,388
20240216,113400,11582452050,25300,25350,25400,25300,1475
20240216,113300,11545062800,25300,25300,25350,25300,348
20240216,113200,11536252850,25300,25350,25400,25300,1379
20240216,113100,11501289350,25400,25400,25400,25350,317
20240216,113000,11493247900,25400,25300,25400,25300,1645
20240216,112900,11451549950,25300,25300,25350,25250,1068
20240216,112800,11424536300,25250,25300,25300,25250,1294
20240216,112700,11391829300,25250,25300,25300,25250,353
20240216,112600,11382908900,25250,25300,25300,25250,460
20240216,112500,11371293150,25250,25300,25300,25250,210
20240216,112400,11365985550,25300,25400,25400,25250,616
20240216,112300,11350410200,25450,25250,25450,25250,8545
20240216,112200,11133873050,25250,25250,25300,25250,3680
20240216,112100,11040948300,25250,25300,25300,25250,819
20240216,112000,11020263000,25250,25300,25300,25250,269
20240216,111900,11013470650,25250,25300,25300,25250,1186
20240216,111800,10983475150,25300,25300,25300,25300,680
20240216,111700,10966271150,25300,25300,25350,25300,1202
20240216,111600,10935858850,25350,25350,25350,25300,820
20240216,111500,10915090450,25250,25250,25350,25250,2062
20240216,111400,10862931500,25300,25250,25300,25250,349
20240216,111300,10854115600,25250,25250,25300,25250,611
20240216,111200,10838686400,25300,25300,25300,25200,2499
20240216,111100,10775565050,25300,25300,25300,25300,513
20240216,111000,10762586150,25300,25300,25350,25250,1829
20240216,110900,10716302850,25300,25250,25300,25250,549
20240216,110800,10702435050,25300,25350,25350,25250,2311
20240216,110700,10643966500,25300,25300,25350,25300,660
20240216,110600,10627265900,25300,25350,25350,25300,1932
20240216,110500,10578380050,25350,25350,25350,25300,652
20240216,110400,10561861000,25300,25300,25300,25300,538
20240216,110300,10548249600,25350,25350,25350,25300,505
20240216,110200,10535462450,25350,25300,25350,25300,737
20240216,110100,10516809400,25350,25300,25350,25300,466
20240216,110000,10505001050,25350,25350,25350,25300,593
20240216,105900,10489971600,25350,25350,25400,25350,1932
20240216,105800,10440970400,25350,25350,25400,25350,460
20240216,105700,10429305700,25350,25300,25400,25300,2762
20240216,105600,10359303500,25250,25250,25300,25250,1068
20240216,105500,10332331950,25300,25300,25300,25250,501
20240216,105400,10319661750,25300,25250,25300,25250,3181
20240216,105300,10239218400,25250,25250,25300,25250,409
20240216,105200,10228886800,25250,25250,25300,25200,1057
20240216,105100,10202194150,25250,25250,25300,25200,3701
20240216,105000,10108756750,25250,25250,25300,25250,251
20240216,104900,10102412900,25250,25250,25250,25250,329
20240216,104800,10094105650,25250,25250,25300,25200,644
20240216,104700,10077846400,25250,25250,25300,25200,1852
20240216,104600,10031086800,25250,25250,25250,25200,226
20240216,104500,10025387200,25250,25200,25250,25200,263
20240216,104400,10018755950,25200,25200,25250,25200,2303
20240216,104300,9960655600,25200,25200,25200,25200,189
20240216,104200,9955892800,25200,25200,25250,25150,960
20240216,104100,9931697700,25200,25200,25200,25150,2073
20240216,104000,9879493250,25150,25200,25200,25150,5955
20240216,103900,9729672100,25200,25200,25200,25150,547
20240216,103800,9715901650,25200,25150,25200,25150,676
20240216,103700,9698894000,25150,25200,25250,25150,5211
20240216,103600,9567599800,25200,25250,25250,25200,603
20240216,103500,9552388550,25200,25200,25250,25200,655
20240216,103400,9535869500,25200,25250,25250,25200,653
20240216,103300,9519385850,25200,25200,25250,25200,763
20240216,103200,9500151200,25250,25200,25250,25200,354
20240216,103100,9491215150,25200,25200,25250,25200,355
20240216,103000,9482266850,25200,25200,25250,25200,987
20240216,102900,9457377100,25200,25250,25250,25200,819
20240216,102800,9436710650,25200,25200,25250,25200,800
20240216,102700,9416537250,25200,25250,25250,25200,1017
20240216,102600,9390895500,25250,25250,25300,25200,621
20240216,102500,9375223200,25250,25250,25250,25200,877
20240216,102400,9353087700,25250,25250,25250,25200,2488
20240216,102300,9290287600,25250,25250,25250,25200,1188
20240216,102200,9260326400,25200,25250,25250,25200,1091
20240216,102100,9232825100,25250,25250,25250,25200,898
20240216,102000,9210189950,25250,25200,25300,25200,1035
20240216,101900,9184046550,25250,25200,25250,25200,1838
20240216,101800,9137645000,25200,25300,25300,25200,1724
20240216,101700,9094126150,25300,25250,25300,25200,1253
20240216,101600,9062508200,25300,25250,25300,25200,927
20240216,101500,9039108550,25250,25200,25250,25150,2631
20240216,101400,8972827850,25200,25200,25250,25150,2076
20240216,101300,8920584050,25200,25250,25250,25150,2767
20240216,101200,8850851750,25200,25200,25250,25200,834
20240216,101100,8829813750,25200,25250,25250,25200,965
20240216,101000,8805470500,25250,25250,25250,25200,1028
20240216,100900,8779546050,25200,25250,25250,25200,716
20240216,100800,8761493300,25250,25250,25250,25200,1900
20240216,100700,8713546100,25200,25250,25250,25200,1266
20240216,100600,8681602250,25250,25250,25300,25250,4250
20240216,100500,8574193650,25300,25250,25300,25250,899
20240216,100400,8551487750,25250,25250,25300,25250,1246
20240216,100300,8520005750,25250,25250,25250,25200,1942
20240216,100200,8470993000,25250,25200,25250,25200,2069
20240216,100100,8418825950,25200,25100,25250,25100,2631
20240216,100000,8352520050,25150,25150,25200,25100,3070
20240216,095900,8275304650,25200,25200,25200,25150,2251
20240216,095800,8218675700,25200,25150,25200,25150,1892
20240216,095700,8171018550,25150,25150,25200,25100,2521
20240216,095600,8107618300,25100,25100,25150,25100,2278
20240216,095500,8050416950,25150,25150,25150,25100,2949
20240216,095400,7976372100,25150,25150,25150,25100,4255
20240216,095300,7869470300,25100,25100,25150,25050,4986
20240216,095200,7744356000,25050,25050,25100,25050,1460
20240216,095100,7707754150,25050,25150,25150,25050,18182
20240216,095000,7251650100,25150,25150,25150,25100,3134
20240216,094900,7172898950,25100,25150,25200,25100,4241
20240216,094800,7066384650,25150,25200,25250,25100,11904
20240216,094700,6766737400,25250,25200,25250,25200,1865
20240216,094600,6719679800,25200,25200,25250,25150,7917
20240216,094500,6520265500,25150,25200,25200,25150,3984
20240216,094400,6420049800,25150,25150,25200,25150,3321
20240216,094300,6336504250,25200,25200,25250,25150,12550
20240216,094200,6020415900,25250,25350,25350,25200,7862
20240216,094100,5821793300,25350,25300,25350,25300,1525
20240216,094000,5783171550,25300,25250,25350,25250,4846
20240216,093900,5660598900,25250,25300,25300,25250,3234
20240216,093800,5578936800,25250,25300,25300,25250,1443
20240216,093700,5542492550,25250,25300,25300,25250,2326
20240216,093600,5483737050,25300,25300,25350,25250,4540
20240216,093500,5368872750,25300,25350,25350,25300,1105
20240216,093400,5340900200,25300,25250,25350,25250,3697
20240216,093300,5247401450,25250,25250,25300,25200,11432
20240216,093200,4959084350,25300,25300,25300,25250,6400
20240216,093100,4797477500,25300,25350,25350,25250,12382
20240216,093000,4484452900,25350,25350,25350,25300,15304
20240216,092900,4096789050,25400,25400,25400,25350,4450
20240216,092800,3983919500,25400,25400,25400,25350,3375
20240216,092700,3898198900,25400,25450,25450,25350,9677
20240216,092600,3652410750,25450,25450,25450,25450,995
20240216,092500,3627088000,25450,25500,25550,25450,12726
20240216,092400,3303100950,25500,25500,25550,25450,3053
20240216,092300,3225249300,25500,25500,25550,25500,6109
20240216,092200,3069461100,25550,25500,25550,25500,2844
20240216,092100,2996919950,25500,25550,25550,25500,4395
20240216,092000,2884792350,25550,25600,25600,25500,6154
20240216,091900,2727588300,25600,25600,25650,25600,2505
20240216,091800,2663450750,25600,25600,25650,25600,2962
20240216,091700,2587561550,25650,25600,25650,25550,2870
20240216,091600,2514090450,25600,25650,25700,25550,1009
20240216,091500,2488257950,25650,25550,25700,25500,12170
20240216,091400,2177376450,25500,25600,25600,25500,5676
20240216,091300,2032400500,25600,25600,25600,25550,971
20240216,091200,2007573300,25600,25650,25650,25600,6026
20240216,091100,1853206900,25700,25650,25700,25650,1338
20240216,091000,1818875950,25650,25700,25750,25650,5491
20240216,090900,1677809750,25700,25750,25800,25700,2501
20240216,090800,1613422100,25750,25750,25800,25700,1209
20240216,090700,1582277600,25750,25750,25750,25650,5287
20240216,090600,1446412200,25800,25700,25800,25650,7634
20240216,090500,1249888750,25700,25550,25750,25500,6925
20240216,090400,1072484200,25550,25600,25650,25550,5722
20240216,090300,926201550,25600,25500,25600,25450,5047
20240216,090200,797343250,25500,25600,25600,25450,11996
20240216,090100,491215550,25600,25600,25650,25550,2928
20240216,090000,416313150,25600,25600,25700,25550,14932