stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,194300,32507319150,26300,26300,26300,26300,30313
20240222,194200,32507319150,26300,26300,26300,26300,0
20240222,194100,32507319150,26300,26300,26300,26300,0
20240222,194000,32507319150,26300,26300,26300,26300,0
20240222,193900,32507319150,26300,26300,26300,26300,0
20240222,193800,32507319150,26300,26300,26300,26300,0
20240222,193700,32507319150,26300,26300,26300,26300,0
20240222,193600,32507319150,26300,26300,26300,26300,0
20240222,193500,32507319150,26300,26300,26300,26300,0
20240222,193400,32507319150,26300,26300,26300,26300,0
20240222,193300,32507319150,26300,26300,26300,26300,0
20240222,193200,32507319150,26300,26300,26300,26300,0
20240222,193100,32507319150,26300,26300,26300,26300,0
20240222,193000,32507319150,26300,26300,26300,26300,0
20240222,192900,32507319150,26300,26300,26300,26300,0
20240222,192800,32507319150,26300,26300,26300,26300,0
20240222,192700,32507319150,26300,26300,26300,26300,0
20240222,192600,32507319150,26300,26300,26300,26300,0
20240222,192500,32507319150,26300,26300,26300,26300,0
20240222,192400,32507319150,26300,26300,26300,26300,0
20240222,192300,32507319150,26300,26300,26300,26300,0
20240222,192200,32507319150,26300,26300,26300,26300,0
20240222,192100,32507319150,26300,26300,26300,26300,0
20240222,192000,32507319150,26300,26300,26300,26300,0
20240222,191900,32507319150,26300,26300,26300,26300,0
20240222,191800,32507319150,26300,26300,26300,26300,0
20240222,191700,32507319150,26300,26300,26300,26300,0
20240222,191600,32507319150,26300,26300,26300,26300,0
20240222,191500,32507319150,26300,26300,26300,26300,0
20240222,191400,32507319150,26300,26300,26300,26300,0
20240222,191300,32507319150,26300,26300,26300,26300,30313
20240222,191200,32507319150,26300,26300,26300,26300,0
20240222,191100,32507319150,26300,26300,26300,26300,0
20240222,191000,32507319150,26300,26300,26300,26300,0
20240222,190900,32507319150,26300,26300,26300,26300,0
20240222,190800,32507319150,26300,26300,26300,26300,0
20240222,190700,32507319150,26300,26300,26300,26300,0
20240222,190600,32507319150,26300,26300,26300,26300,0
20240222,190500,32507319150,26300,26300,26300,26300,0
20240222,190400,32507319150,26300,26300,26300,26300,0
20240222,190300,32507319150,26300,26300,26300,26300,0
20240222,190200,32507319150,26300,26300,26300,26300,0
20240222,190100,32507319150,26300,26300,26300,26300,0
20240222,190000,32507319150,26300,26300,26300,26300,0
20240222,185900,32507319150,26300,26300,26300,26300,0
20240222,185800,32507319150,26300,26300,26300,26300,0
20240222,185700,32507319150,26300,26300,26300,26300,0
20240222,185600,32507319150,26300,26300,26300,26300,0
20240222,185500,32507319150,26300,26300,26300,26300,0
20240222,185400,32507319150,26300,26300,26300,26300,0
20240222,185300,32507319150,26300,26300,26300,26300,0
20240222,185200,32507319150,26300,26300,26300,26300,0
20240222,185100,32507319150,26300,26300,26300,26300,0
20240222,185000,32507319150,26300,26300,26300,26300,0
20240222,184900,32507319150,26300,26300,26300,26300,0
20240222,184800,32507319150,26300,26300,26300,26300,0
20240222,184700,32507319150,26300,26300,26300,26300,0
20240222,184600,32507319150,26300,26300,26300,26300,0
20240222,184500,32507319150,26300,26300,26300,26300,0
20240222,184400,32507319150,26300,26300,26300,26300,0
20240222,184300,32507319150,26300,26300,26300,26300,30313
20240222,184200,32507319150,26300,26300,26300,26300,0
20240222,184100,32507319150,26300,26300,26300,26300,0
20240222,184000,32507319150,26300,26300,26300,26300,0
20240222,183900,32507319150,26300,26300,26300,26300,0
20240222,183800,32507319150,26300,26300,26300,26300,0
20240222,183700,32507319150,26300,26300,26300,26300,0
20240222,183600,32507319150,26300,26300,26300,26300,0
20240222,183500,32507319150,26300,26300,26300,26300,0
20240222,183400,32507319150,26300,26300,26300,26300,0
20240222,183300,32507319150,26300,26300,26300,26300,0
20240222,183200,32507319150,26300,26300,26300,26300,0
20240222,183100,32507319150,26300,26300,26300,26300,0
20240222,183000,32507319150,26300,26300,26300,26300,0
20240222,182900,32507319150,26300,26300,26300,26300,0
20240222,182800,32507319150,26300,26300,26300,26300,0
20240222,182700,32507319150,26300,26300,26300,26300,0
20240222,182600,32507319150,26300,26300,26300,26300,0
20240222,182500,32507319150,26300,26300,26300,26300,0
20240222,182400,32507319150,26300,26300,26300,26300,0
20240222,182300,32507319150,26300,26300,26300,26300,0
20240222,182200,32507319150,26300,26300,26300,26300,0
20240222,182100,32507319150,26300,26300,26300,26300,0
20240222,182000,32507319150,26300,26300,26300,26300,0
20240222,181900,32507319150,26300,26300,26300,26300,0
20240222,181800,32507319150,26300,26300,26300,26300,0
20240222,181700,32507319150,26300,26300,26300,26300,0
20240222,181600,32507319150,26300,26300,26300,26300,0
20240222,181500,32507319150,26300,26300,26300,26300,0
20240222,181400,32507319150,26300,26300,26300,26300,0
20240222,181300,32507319150,26300,26300,26300,26300,30313
20240222,181200,32507319150,26300,26300,26300,26300,0
20240222,181100,32507319150,26300,26300,26300,26300,0
20240222,181000,32507319150,26300,26300,26300,26300,0
20240222,180900,32507319150,26300,26300,26300,26300,0
20240222,180800,32507319150,26300,26300,26300,26300,0
20240222,180700,32507319150,26300,26300,26300,26300,0
20240222,180600,32507319150,26300,26300,26300,26300,0
20240222,180500,32507319150,26300,26300,26300,26300,0
20240222,180400,32507319150,26300,26300,26300,26300,0
20240222,180300,32507319150,26300,26300,26300,26300,0
20240222,180200,32507319150,26300,26300,26300,26300,0
20240222,180100,32507319150,26300,26300,26300,26300,0
20240222,180000,32507319150,26300,26300,26300,26300,0
20240222,175900,32507319150,26300,26300,26300,26300,0
20240222,175800,32507319150,26300,26300,26300,26300,0
20240222,175700,32507319150,26300,26300,26300,26300,0
20240222,175600,32507319150,26300,26300,26300,26300,0
20240222,175500,32507319150,26300,26300,26300,26300,0
20240222,175400,32507319150,26300,26300,26300,26300,0
20240222,175300,32507319150,26300,26300,26300,26300,0
20240222,175200,32507319150,26300,26300,26300,26300,0
20240222,175100,32507319150,26300,26300,26300,26300,0
20240222,175000,32507319150,26300,26300,26300,26300,0
20240222,174900,32507319150,26300,26300,26300,26300,0
20240222,174800,32507319150,26300,26300,26300,26300,0
20240222,174700,32507319150,26300,26300,26300,26300,0
20240222,174600,32507319150,26300,26300,26300,26300,0
20240222,174500,32507319150,26300,26300,26300,26300,0
20240222,174400,32507319150,26300,26300,26300,26300,0
20240222,174300,32507319150,26300,26300,26300,26300,30313
20240222,174200,32507319150,26300,26300,26300,26300,0
20240222,174100,32507319150,26300,26300,26300,26300,0
20240222,174000,32507319150,26300,26300,26300,26300,0
20240222,173900,32507319150,26300,26300,26300,26300,0
20240222,173800,32507319150,26300,26300,26300,26300,0
20240222,173700,32507319150,26300,26300,26300,26300,0
20240222,173600,32507319150,26300,26300,26300,26300,0
20240222,173500,32507319150,26300,26300,26300,26300,0
20240222,173400,32507319150,26300,26300,26300,26300,0
20240222,173300,32507319150,26300,26300,26300,26300,0
20240222,173200,32507319150,26300,26300,26300,26300,0
20240222,173100,32507319150,26300,26300,26300,26300,0
20240222,173000,32507319150,26300,26300,26300,26300,0
20240222,172900,32507319150,26300,26300,26300,26300,0
20240222,172800,32507319150,26300,26300,26300,26300,0
20240222,172700,32507319150,26300,26300,26300,26300,0
20240222,172600,32507319150,26300,26300,26300,26300,0
20240222,172500,32507319150,26300,26300,26300,26300,0
20240222,172400,32507319150,26300,26300,26300,26300,0
20240222,172300,32507319150,26300,26300,26300,26300,0
20240222,172200,32507319150,26300,26300,26300,26300,0
20240222,172100,32507319150,26300,26300,26300,26300,0
20240222,172000,32507319150,26300,26300,26300,26300,0
20240222,171900,32507319150,26300,26300,26300,26300,0
20240222,171800,32507319150,26300,26300,26300,26300,0
20240222,171700,32507319150,26300,26300,26300,26300,0
20240222,171600,32507319150,26300,26300,26300,26300,0
20240222,171500,32507319150,26300,26300,26300,26300,0
20240222,171400,32507319150,26300,26300,26300,26300,0
20240222,171300,32507319150,26300,26300,26300,26300,30313
20240222,171200,32507319150,26300,26300,26300,26300,0
20240222,171100,32507319150,26300,26300,26300,26300,0
20240222,171000,32507319150,26300,26300,26300,26300,0
20240222,170900,32507319150,26300,26300,26300,26300,0
20240222,170800,32507319150,26300,26300,26300,26300,0
20240222,170700,32507319150,26300,26300,26300,26300,0
20240222,170600,32507319150,26300,26300,26300,26300,0
20240222,170500,32507319150,26300,26300,26300,26300,0
20240222,170400,32507319150,26300,26300,26300,26300,0
20240222,170300,32507319150,26300,26300,26300,26300,0
20240222,170200,32507319150,26300,26300,26300,26300,0
20240222,170100,32507319150,26300,26300,26300,26300,0
20240222,170000,32507319150,26300,26300,26300,26300,0
20240222,165900,32507319150,26300,26300,26300,26300,0
20240222,165800,32507319150,26300,26300,26300,26300,0
20240222,165700,32507319150,26300,26300,26300,26300,0
20240222,165600,32507319150,26300,26300,26300,26300,0
20240222,165500,32507319150,26300,26300,26300,26300,0
20240222,165400,32507319150,26300,26300,26300,26300,0
20240222,165300,32507319150,26300,26300,26300,26300,0
20240222,165200,32507319150,26300,26300,26300,26300,0
20240222,165100,32507319150,26300,26300,26300,26300,0
20240222,165000,32507319150,26300,26300,26300,26300,0
20240222,164900,32507319150,26300,26300,26300,26300,0
20240222,164800,32507319150,26300,26300,26300,26300,0
20240222,164700,32507319150,26300,26300,26300,26300,0
20240222,164600,32507319150,26300,26300,26300,26300,0
20240222,164500,32507319150,26300,26300,26300,26300,0
20240222,164400,32507319150,26300,26300,26300,26300,0
20240222,164300,32507319150,26300,26300,26300,26300,30313
20240222,164200,32507319150,26300,26300,26300,26300,0
20240222,164100,32507319150,26300,26300,26300,26300,0
20240222,164000,32507319150,26300,26300,26300,26300,0
20240222,163900,32507319150,26300,26300,26300,26300,0
20240222,163800,32507319150,26300,26300,26300,26300,0
20240222,163700,32507319150,26300,26300,26300,26300,0
20240222,163600,32507319150,26300,26300,26300,26300,0
20240222,163500,32507319150,26300,26300,26300,26300,0
20240222,163400,32507319150,26300,26300,26300,26300,0
20240222,163300,32507319150,26300,26300,26300,26300,0
20240222,163200,32507319150,26300,26300,26300,26300,0
20240222,163100,32507319150,26300,26300,26300,26300,0
20240222,163000,32507319150,26300,26300,26300,26300,0
20240222,162900,32507319150,26300,26300,26300,26300,0
20240222,162800,32507319150,26300,26300,26300,26300,0
20240222,162700,32507319150,26300,26300,26300,26300,0
20240222,162600,32507319150,26300,26300,26300,26300,0
20240222,162500,32507319150,26300,26300,26300,26300,0
20240222,162400,32507319150,26300,26300,26300,26300,0
20240222,162300,32507319150,26300,26300,26300,26300,0
20240222,162200,32507319150,26300,26300,26300,26300,0
20240222,162100,32507319150,26300,26300,26300,26300,0
20240222,162000,32507319150,26300,26300,26300,26300,0
20240222,161900,32507319150,26300,26300,26300,26300,0
20240222,161800,32507319150,26300,26300,26300,26300,0
20240222,161700,32507319150,26300,26300,26300,26300,0
20240222,161600,32507319150,26300,26300,26300,26300,0
20240222,161500,32507319150,26300,26300,26300,26300,0
20240222,161400,32507319150,26300,26300,26300,26300,0
20240222,161300,32507319150,26300,26300,26300,26300,30313
20240222,161200,32507319150,26300,26300,26300,26300,0
20240222,161100,32507319150,26300,26300,26300,26300,0
20240222,161000,32507319150,26300,26300,26300,26300,0
20240222,160900,32507319150,26300,26300,26300,26300,0
20240222,160800,32507319150,26300,26300,26300,26300,0
20240222,160700,32507319150,26300,26300,26300,26300,0
20240222,160600,32507319150,26300,26300,26300,26300,0
20240222,160500,32507319150,26300,26300,26300,26300,0
20240222,160400,32507319150,26300,26300,26300,26300,0
20240222,160300,32507319150,26300,26300,26300,26300,0
20240222,160200,32507319150,26300,26300,26300,26300,0
20240222,160100,32507319150,26300,26300,26300,26300,0
20240222,160000,32507319150,26300,26300,26300,26300,0
20240222,155900,32507319150,26300,26300,26300,26300,0
20240222,155800,32507319150,26300,26300,26300,26300,0
20240222,155700,32507319150,26300,26300,26300,26300,0
20240222,155600,32507319150,26300,26300,26300,26300,0
20240222,155500,32507319150,26300,26300,26300,26300,0
20240222,155400,32507319150,26300,26300,26300,26300,0
20240222,155300,32507319150,26300,26300,26300,26300,0
20240222,155200,32507319150,26300,26300,26300,26300,0
20240222,155100,32507319150,26300,26300,26300,26300,0
20240222,155000,32507319150,26300,26300,26300,26300,0
20240222,154900,32507319150,26300,26300,26300,26300,0
20240222,154800,32507319150,26300,26300,26300,26300,0
20240222,154700,32507319150,26300,26300,26300,26300,0
20240222,154600,32507319150,26300,26300,26300,26300,0
20240222,154500,32507319150,26300,26300,26300,26300,0
20240222,154400,32507319150,26300,26300,26300,26300,0
20240222,154300,32507319150,26300,26300,26300,26300,30313
20240222,154200,32507319150,26300,26300,26300,26300,0
20240222,154100,32507319150,26300,26300,26300,26300,0
20240222,154000,32507319150,26300,26300,26300,26300,0
20240222,153900,32507319150,26300,26300,26300,26300,0
20240222,153800,32507319150,26300,26300,26300,26300,0
20240222,153700,32507319150,26300,26300,26300,26300,0
20240222,153600,32507319150,26300,26300,26300,26300,0
20240222,153500,32507319150,26300,26300,26300,26300,0
20240222,153400,32507319150,26300,26300,26300,26300,0
20240222,153300,32507319150,26300,26300,26300,26300,0
20240222,153200,32507319150,26300,26300,26300,26300,0
20240222,153100,32507319150,26300,26300,26300,26300,0
20240222,153000,32507319150,26300,26300,26300,26300,30313
20240222,152900,31710087250,26250,26250,26250,26250,0
20240222,152800,31710087250,26250,26250,26250,26250,0
20240222,152700,31710087250,26250,26250,26250,26250,0
20240222,152600,31710087250,26250,26250,26250,26250,0
20240222,152500,31710087250,26250,26250,26250,26250,0
20240222,152400,31710087250,26250,26250,26250,26250,0
20240222,152300,31710087250,26250,26250,26250,26250,0
20240222,152200,31710087250,26250,26250,26250,26250,0
20240222,152100,31710087250,26250,26250,26250,26250,0
20240222,152000,31710087250,26250,26250,26250,26250,0
20240222,151900,31710087250,26250,26300,26300,26250,3562
20240222,151800,31616545800,26300,26300,26300,26250,1499
20240222,151700,31577136200,26300,26250,26300,26250,1259
20240222,151600,31544055350,26300,26250,26300,26250,1891
20240222,151500,31494380900,26250,26250,26300,26250,4097
20240222,151400,31386752100,26300,26250,26300,26250,678
20240222,151300,31368931850,26250,26250,26300,26200,6289
20240222,151200,31203807050,26200,26250,26250,26200,519
20240222,151100,31190196700,26200,26200,26250,26150,5957
20240222,151000,31034114100,26150,26200,26200,26150,4793
20240222,150900,30908756050,26200,26100,26200,26100,952
20240222,150800,30883837150,26100,26100,26200,26100,1641
20240222,150700,30840939600,26150,26150,26150,26100,4466
20240222,150600,30724366300,26150,26150,26200,26100,2593
20240222,150500,30656568450,26150,26150,26200,26100,1437
20240222,150400,30618991050,26150,26150,26200,26100,1359
20240222,150300,30583460450,26150,26150,26150,26100,4320
20240222,150200,30470550850,26150,26150,26150,26100,929
20240222,150100,30446290100,26100,26100,26150,26100,273
20240222,150000,30439162300,26150,26100,26150,26100,606
20240222,145900,30423342550,26150,26150,26150,26100,747
20240222,145800,30403844050,26100,26150,26150,26100,906
20240222,145700,30380194850,26100,26150,26200,26100,2101
20240222,145600,30325284750,26200,26200,26200,26150,201
20240222,145500,30320022350,26150,26150,26200,26100,3354
20240222,145400,30232201150,26150,26100,26200,26050,5710
20240222,145300,30082825350,26100,26100,26150,26050,3699
20240222,145200,29986293800,26150,26100,26150,26100,2098
20240222,145100,29931521600,26150,26100,26150,26100,232
20240222,145000,29925466350,26100,26150,26150,26100,2877
20240222,144900,29850301050,26150,26150,26150,26100,1616
20240222,144800,29808058400,26150,26100,26150,26100,2816
20240222,144700,29734506400,26100,26150,26150,26100,153
20240222,144600,29730511050,26100,26100,26150,26100,1012
20240222,144500,29704067050,26150,26150,26150,26100,608
20240222,144400,29688196100,26100,26150,26150,26100,473
20240222,144300,29675846150,26100,26150,26150,26100,812
20240222,144200,29654637900,26100,26050,26150,26050,5741
20240222,144100,29504782300,26050,26050,26100,26050,1434
20240222,144000,29467426450,26100,26050,26100,26050,370
20240222,143900,29457784000,26100,26100,26100,26050,426
20240222,143800,29446685950,26050,26050,26100,26050,858
20240222,143700,29424334050,26050,26050,26100,26050,1017
20240222,143600,29397836850,26100,26050,26100,26050,410
20240222,143500,29387151050,26050,26050,26100,26050,1166
20240222,143400,29356775700,26050,26100,26100,26050,1114
20240222,143300,29327707600,26100,26150,26150,26050,5446
20240222,143200,29185763900,26150,26100,26150,26100,516
20240222,143100,29172291500,26100,26050,26150,26050,3746
20240222,143000,29074533850,26050,26050,26100,26050,853
20240222,142900,29052312650,26050,26050,26100,26050,605
20240222,142800,29036552300,26050,26050,26050,26000,727
20240222,142700,29017614000,26000,26050,26050,26000,6981
20240222,142600,28835780850,26000,26000,26050,26000,488
20240222,142500,28823079250,26000,26050,26050,26000,566
20240222,142400,28808356350,26050,26050,26050,26050,826
20240222,142300,28786839050,26050,26050,26050,26000,1423
20240222,142200,28749786500,26050,26050,26050,26000,1674
20240222,142100,28706218900,26050,26050,26050,26000,1510
20240222,142000,28666895300,26000,26050,26050,26000,1459
20240222,141900,28628897750,26050,26050,26050,26050,936
20240222,141800,28604514950,26050,26050,26050,26000,2372
20240222,141700,28542730600,26000,26050,26050,26000,306
20240222,141600,28534767800,26050,26050,26050,26000,3727
20240222,141500,28437844600,26000,26000,26050,26000,1305
20240222,141400,28403868500,26000,26050,26050,26000,472
20240222,141300,28391591350,26050,26050,26100,26000,3949
20240222,141200,28288749850,26050,26000,26050,26000,1357
20240222,141100,28253466950,26000,26000,26050,26000,884
20240222,141000,28230473000,26000,26050,26050,26000,877
20240222,140900,28207632650,26050,26100,26100,26050,10593
20240222,140800,27931491250,26150,26100,26150,26100,665
20240222,140700,27914131550,26100,26100,26150,26100,520
20240222,140600,27900548950,26150,26100,26150,26100,260
20240222,140500,27893760700,26150,26100,26150,26100,587
20240222,140400,27878437300,26100,26100,26150,26100,1256
20240222,140300,27845651000,26150,26150,26150,26100,425
20240222,140200,27834541400,26100,26050,26150,26050,2951
20240222,140100,27757602700,26100,26100,26100,26050,925
20240222,140000,27733470200,26100,26100,26100,26100,1159
20240222,135900,27703220300,26150,26100,26150,26100,75
20240222,135800,27701262300,26100,26100,26150,26100,1180
20240222,135700,27670463900,26100,26100,26100,26050,2145
20240222,135600,27614492450,26100,26050,26100,26050,590
20240222,135500,27599117450,26050,26100,26150,26050,12162
20240222,135400,27281714700,26100,26100,26100,26100,888
20240222,135300,27258537900,26150,26100,26150,26100,400
20240222,135200,27248089700,26100,26100,26150,26100,2144
20240222,135100,27192056300,26100,26100,26150,26100,1054
20240222,135000,27164545350,26100,26100,26150,26100,189
20240222,134900,27159605400,26100,26150,26150,26100,450
20240222,134800,27147854700,26100,26150,26150,26100,4407
20240222,134700,27032674300,26150,26100,26150,26100,434
20240222,134600,27021343850,26100,26150,26150,26100,626
20240222,134500,27004994450,26100,26100,26150,26100,267
20240222,134400,26998024400,26150,26150,26150,26100,10933
20240222,134300,26712417050,26150,26150,26150,26150,987
20240222,134200,26686607000,26150,26150,26200,26150,765
20240222,134100,26666602200,26150,26200,26200,26150,809
20240222,134000,26645446750,26150,26150,26200,26150,679
20240222,133900,26627676800,26150,26150,26200,26150,577
20240222,133800,26612585900,26150,26150,26200,26150,966
20240222,133700,26587310250,26150,26150,26200,26150,248
20240222,133600,26580822700,26150,26200,26200,26150,421
20240222,133500,26569809050,26200,26250,26250,26150,382
20240222,133400,26559796650,26200,26150,26200,26150,3359
20240222,133300,26471881250,26150,26150,26200,26150,13602
20240222,133200,26115853200,26150,26150,26200,26150,554
20240222,133100,26101363600,26150,26150,26200,26150,367
20240222,133000,26091766500,26150,26200,26200,26150,999
20240222,132900,26065642050,26200,26150,26200,26150,1537
20240222,132800,26025444750,26150,26200,26200,26150,910
20240222,132700,26001645900,26150,26200,26200,26150,1646
20240222,132600,25958520950,26200,26200,26200,26150,896
20240222,132500,25935057900,26200,26200,26200,26150,984
20240222,132400,25909290200,26150,26200,26250,26150,3871
20240222,132300,25807885000,26200,26200,26250,26200,342
20240222,132200,25798920000,26200,26200,26250,26200,1080
20240222,132100,25770603150,26250,26200,26250,26200,997
20240222,132000,25744456950,26250,26150,26250,26150,572
20240222,131900,25729478550,26200,26250,26250,26150,662
20240222,131800,25712153850,26200,26200,26200,26150,1192
20240222,131700,25680938200,26200,26200,26200,26150,1413
20240222,131600,25643973450,26200,26200,26200,26150,1092
20240222,131500,25615364950,26150,26250,26300,26150,7946
20240222,131400,25407115350,26250,26250,26250,26200,576
20240222,131300,25392015600,26250,26300,26300,26200,4278
20240222,131200,25279733800,26300,26300,26300,26250,642
20240222,131100,25262863400,26300,26300,26300,26250,601
20240222,131000,25247079800,26300,26250,26300,26250,898
20240222,130900,25223474900,26250,26250,26350,26250,3637
20240222,130800,25127896350,26250,26300,26300,26250,4793
20240222,130700,25001843400,26300,26350,26350,26300,2024
20240222,130600,24948604350,26350,26350,26350,26300,721
20240222,130500,24929639500,26300,26300,26350,26300,987
20240222,130400,24903663600,26350,26350,26350,26300,1511
20240222,130300,24863851650,26350,26300,26350,26300,632
20240222,130200,24847217350,26350,26300,26350,26300,552
20240222,130100,24832695500,26300,26350,26400,26300,3281
20240222,130000,24746248300,26350,26350,26400,26350,1645
20240222,125900,24702869050,26350,26400,26400,26350,439
20240222,125800,24691295300,26350,26350,26400,26350,443
20240222,125700,24679619800,26400,26350,26400,26350,498
20240222,125600,24666478500,26350,26350,26400,26350,417
20240222,125500,24655488050,26350,26400,26450,26350,1893
20240222,125400,24605520950,26400,26350,26400,26350,3307
20240222,125300,24518237750,26400,26300,26400,26300,4541
20240222,125200,24398662450,26300,26250,26300,26250,4652
20240222,125100,24276341000,26250,26250,26250,26250,600
20240222,125000,24260591000,26250,26250,26300,26250,1175
20240222,124900,24229746000,26250,26250,26300,26250,277
20240222,124800,24222472400,26250,26250,26300,26250,418
20240222,124700,24211499500,26250,26300,26300,26250,380
20240222,124600,24201524250,26300,26300,26300,26250,1011
20240222,124500,24174983600,26250,26250,26300,26250,659
20240222,124400,24157674850,26250,26300,26300,26250,2296
20240222,124300,24097403500,26250,26300,26350,26250,2955
20240222,124200,24019716100,26300,26300,26350,26300,386
20240222,124100,24009563850,26300,26350,26350,26300,907
20240222,124000,23985706100,26300,26350,26350,26300,374
20240222,123900,23975854500,26350,26300,26350,26300,672
20240222,123800,23958178400,26300,26300,26350,26300,688
20240222,123700,23940058150,26300,26300,26300,26300,446
20240222,123600,23928328350,26300,26300,26350,26300,540
20240222,123500,23914122350,26300,26350,26350,26300,2134
20240222,123400,23857989150,26350,26300,26350,26300,461
20240222,123300,23845862200,26300,26300,26300,26300,488
20240222,123200,23833027800,26300,26300,26350,26300,553
20240222,123100,23818478900,26350,26350,26350,26300,756
20240222,123000,23798568750,26300,26350,26400,26300,1121
20240222,122900,23769030050,26400,26400,26400,26300,5810
20240222,122800,23615888050,26350,26400,26400,26350,1287
20240222,122700,23581936250,26400,26400,26450,26400,3044
20240222,122600,23501574600,26400,26500,26500,26400,1084
20240222,122500,23472932500,26500,26450,26500,26450,1155
20240222,122400,23442365350,26400,26450,26500,26400,955
20240222,122300,23417100400,26450,26500,26500,26400,4107
20240222,122200,23308516850,26450,26400,26500,26350,2053
20240222,122100,23254277800,26500,26350,26500,26350,34576
20240222,122000,22340275500,26400,26400,26400,26350,1855
20240222,121900,22291340400,26350,26400,26400,26350,966
20240222,121800,22265882350,26400,26350,26400,26300,6488
20240222,121700,22094969800,26300,26300,26350,26300,785
20240222,121600,22074321650,26300,26350,26350,26300,1756
20240222,121500,22028093850,26300,26300,26350,26300,2341
20240222,121400,21966504800,26300,26350,26350,26300,848
20240222,121300,21944170800,26300,26300,26350,26300,99
20240222,121200,21941566950,26300,26300,26350,26300,309
20240222,121100,21933428400,26350,26300,26350,26300,2440
20240222,121000,21869246150,26300,26250,26350,26250,4225
20240222,120900,21758118600,26300,26250,26300,26200,1013
20240222,120800,21731527350,26200,26200,26250,26200,130
20240222,120700,21728116350,26200,26200,26200,26200,507
20240222,120600,21714832950,26200,26200,26250,26200,241
20240222,120500,21708518400,26200,26200,26200,26200,46
20240222,120400,21707313200,26250,26200,26250,26200,505
20240222,120300,21694057100,26250,26200,26250,26200,181
20240222,120200,21689309500,26200,26200,26250,26200,1319
20240222,120100,21654689850,26200,26250,26250,26200,151
20240222,120000,21650733300,26250,26200,26250,26200,1447
20240222,115900,21612752750,26250,26250,26250,26200,133
20240222,115800,21609264300,26250,26200,26250,26150,2635
20240222,115700,21540233100,26150,26200,26200,26150,434
20240222,115600,21528870750,26200,26150,26200,26150,1207
20240222,115500,21497255050,26150,26150,26200,26150,373
20240222,115400,21487497950,26200,26150,26200,26150,157
20240222,115300,21483389250,26150,26150,26200,26150,527
20240222,115200,21469599200,26200,26200,26200,26150,164
20240222,115100,21465306950,26150,26150,26200,26150,132
20240222,115000,21461852650,26150,26150,26200,26150,1524
20240222,114900,21421999800,26150,26150,26150,26150,72
20240222,114800,21420117000,26200,26150,26200,26150,433
20240222,114700,21408784550,26150,26200,26200,26150,192
20240222,114600,21403759700,26150,26150,26150,26150,328
20240222,114500,21395182500,26150,26150,26200,26150,324
20240222,114400,21386704900,26200,26150,26200,26150,88
20240222,114300,21384401000,26150,26150,26150,26150,148
20240222,114200,21380530800,26150,26150,26150,26150,224
20240222,114100,21374673200,26150,26150,26200,26150,362
20240222,114000,21365206800,26150,26150,26200,26150,1530
20240222,113900,21325178450,26150,26150,26200,26150,294
20240222,113800,21317490150,26200,26150,26200,26150,320
20240222,113700,21309117900,26150,26150,26200,26150,365
20240222,113600,21299573050,26150,26200,26200,26150,1987
20240222,113500,21247610500,26200,26150,26200,26150,3199
20240222,113400,21163954100,26150,26150,26200,26150,563
20240222,113300,21149230650,26150,26150,26250,26150,1370
20240222,113200,21113345950,26150,26150,26200,26150,200
20240222,113100,21108115400,26150,26150,26200,26150,235
20240222,113000,21101964750,26200,26200,26250,26200,782
20240222,112900,21081466300,26200,26200,26250,26200,1810
20240222,112800,21034039300,26250,26150,26250,26150,2216
20240222,112700,20975955700,26200,26200,26250,26150,1357
20240222,112600,20940365900,26200,26200,26200,26150,4325
20240222,112500,20827054000,26200,26250,26300,26200,1094
20240222,112400,20798338350,26250,26250,26250,26250,997
20240222,112300,20772167100,26200,26250,26250,26200,1204
20240222,112200,20740567750,26200,26250,26250,26200,1975
20240222,112100,20688818750,26250,26200,26250,26200,949
20240222,112000,20663921700,26250,26200,26250,26200,370
20240222,111900,20654214450,26200,26200,26200,26200,324
20240222,111800,20645725650,26250,26300,26300,26200,2754
20240222,111700,20573467050,26250,26300,26300,26250,484
20240222,111600,20560760700,26250,26300,26300,26250,420
20240222,111500,20549735150,26250,26250,26300,26250,816
20240222,111400,20528313650,26250,26250,26300,26200,550
20240222,111300,20513869850,26250,26250,26300,26250,5586
20240222,111200,20367218700,26250,26300,26300,26250,1243
20240222,111100,20334561200,26300,26250,26300,26200,1530
20240222,111000,20294400850,26250,26250,26250,26200,989
20240222,110900,20268440650,26250,26250,26250,26250,790
20240222,110800,20247703150,26250,26250,26300,26250,1154
20240222,110700,20217408150,26300,26250,26300,26250,1319
20240222,110600,20182739050,26250,26300,26300,26250,2230
20240222,110500,20124094050,26300,26250,26300,26250,220
20240222,110400,20118318500,26250,26300,26300,26250,581
20240222,110300,20103046350,26300,26300,26300,26300,83
20240222,110200,20100863450,26250,26300,26300,26250,1394
20240222,110100,20064261250,26250,26350,26350,26250,2602
20240222,110000,19995829300,26300,26350,26350,26300,380
20240222,105900,19985817450,26300,26350,26350,26300,398
20240222,105800,19975336700,26350,26400,26400,26350,5603
20240222,105700,19827687400,26350,26400,26400,26350,502
20240222,105600,19814444900,26350,26400,26400,26350,1280
20240222,105500,19780667900,26400,26400,26450,26350,2828
20240222,105400,19705999900,26450,26450,26450,26400,4044
20240222,105300,19599112700,26450,26350,26450,26350,4392
20240222,105200,19483239800,26300,26350,26350,26300,2411
20240222,105100,19419791700,26350,26350,26350,26300,795
20240222,105000,19398862200,26300,26350,26400,26300,1514
20240222,104900,19358963600,26400,26400,26400,26350,1110
20240222,104800,19329699350,26400,26400,26400,26350,2044
20240222,104700,19275740200,26400,26400,26450,26350,2852
20240222,104600,19200449250,26350,26400,26450,26350,2080
20240222,104500,19145535250,26400,26450,26450,26400,1499
20240222,104400,19105943400,26400,26450,26450,26400,1754
20240222,104300,19059630250,26400,26400,26450,26350,8560
20240222,104200,18833743850,26350,26350,26400,26300,5327
20240222,104100,18693384050,26300,26300,26350,26300,1364
20240222,104000,18657500900,26350,26350,26400,26350,1525
20240222,103900,18617315650,26350,26300,26400,26300,2762
20240222,103800,18544543900,26350,26350,26400,26300,3936
20240222,103700,18440805150,26400,26350,26400,26300,2305
20240222,103600,18380071400,26350,26350,26350,26300,2190
20240222,103500,18322369450,26350,26300,26350,26250,8891
20240222,103400,18088354350,26300,26250,26300,26250,1032
20240222,103300,18061261700,26250,26200,26250,26200,1588
20240222,103200,18019579200,26250,26150,26250,26150,8647
20240222,103100,17792860700,26100,26150,26150,26100,868
20240222,103000,17770165250,26100,26150,26150,26100,258
20240222,102900,17763424350,26150,26150,26150,26100,1394
20240222,102800,17726974000,26100,26150,26150,26100,1296
20240222,102700,17693085950,26150,26150,26200,26150,459
20240222,102600,17681077300,26150,26150,26200,26150,596
20240222,102500,17665480800,26150,26250,26250,26150,1491
20240222,102400,17626421750,26200,26200,26250,26200,317
20240222,102300,17618116100,26200,26200,26250,26200,1187
20240222,102200,17587014200,26200,26250,26250,26200,695
20240222,102100,17568797250,26250,26200,26250,26200,3439
20240222,102000,17478526500,26250,26200,26250,26200,382
20240222,101900,17468501900,26250,26250,26300,26200,2463
20240222,101800,17403862950,26300,26250,26300,26200,7714
20240222,101700,17201373100,26250,26200,26250,26150,3649
20240222,101600,17105767550,26200,26200,26250,26100,7960
20240222,101500,16897325050,26200,26150,26200,26150,1065
20240222,101400,16869469500,26150,26100,26150,26100,2104
20240222,101300,16814498900,26100,26100,26100,26050,1952
20240222,101200,16763561600,26100,26050,26100,26050,425
20240222,101100,16752485900,26050,26050,26100,26000,5974
20240222,101000,16596853600,26050,26050,26050,26000,938
20240222,100900,16572433050,26050,26000,26050,26000,2395
20240222,100800,16510138050,26000,26050,26050,26000,966
20240222,100700,16484979500,26050,26100,26100,26050,877
20240222,100600,16462133500,26050,26050,26100,26000,1851
20240222,100500,16413937150,26050,26050,26050,26000,5080
20240222,100400,16281658550,26100,26100,26100,26050,449
20240222,100300,16269944000,26100,26050,26100,26050,379
20240222,100200,16260059050,26100,26100,26100,26050,358
20240222,100100,16250728450,26100,26050,26100,26050,112
20240222,100000,16247808750,26100,26100,26150,26000,11786
20240222,095900,15940821950,26100,26100,26100,26050,339
20240222,095800,15931978600,26100,26100,26100,26050,602
20240222,095700,15916280900,26100,26100,26150,26050,3282
20240222,095600,15830665000,26100,26100,26100,26050,1688
20240222,095500,15786685350,26100,26050,26100,26000,1340
20240222,095400,15751775850,26050,26000,26100,26000,3365
20240222,095300,15664190650,26000,26000,26050,26000,626
20240222,095200,15647904100,26000,26050,26050,26000,2630
20240222,095100,15579520050,26000,26050,26100,26000,1804
20240222,095000,15532526050,26100,26000,26100,26000,1849
20240222,094900,15484364200,26050,26000,26050,26000,1212
20240222,094800,15452842750,26050,26050,26050,26000,718
20240222,094700,15434139650,26050,26050,26050,26000,2689
20240222,094600,15364169950,26050,26100,26150,26000,3160
20240222,094500,15281815900,26150,26100,26150,26050,1364
20240222,094400,15246240250,26100,26050,26100,26050,3922
20240222,094300,15143911300,26050,26000,26050,25950,5640
20240222,094200,14997267250,26000,25950,26000,25950,2757
20240222,094100,14925720550,25950,26050,26050,25950,4936
20240222,094000,14797473300,26050,26000,26050,26000,1279
20240222,093900,14764181300,26050,26050,26050,26000,3844
20240222,093800,14664136750,26000,26000,26050,26000,2810
20240222,093700,14590994600,26000,26000,26050,26000,2736
20240222,093600,14519858500,26000,26050,26100,25950,8101
20240222,093500,14309122300,26100,26050,26100,26050,568
20240222,093400,14294310750,26050,26050,26100,26000,8413
20240222,093300,14075331050,26050,26150,26150,26000,7691
20240222,093200,13874952150,26150,26100,26150,26050,3873
20240222,093100,13773810000,26100,26050,26100,26050,1295
20240222,093000,13740033250,26100,26100,26100,26050,4064
20240222,092900,13634000150,26100,26200,26200,26100,6045
20240222,092800,13475922450,26200,26250,26250,26150,6480
20240222,092700,13306168350,26200,26050,26200,26050,14117
20240222,092600,12937453050,26050,26000,26100,26000,8233
20240222,092500,12722978850,26000,26050,26100,26000,14387
20240222,092400,12348321150,26050,26100,26100,26050,13329
20240222,092300,12000574050,26100,26100,26200,26100,7547
20240222,092200,11803402900,26100,26150,26200,26100,11627
20240222,092100,11499358500,26200,26100,26200,26100,5463
20240222,092000,11356481800,26100,26200,26250,26100,20192
20240222,091900,10828167350,26200,26250,26250,26200,2398
20240222,091800,10765315050,26200,26200,26250,26200,2718
20240222,091700,10694067700,26200,26250,26250,26200,3833
20240222,091600,10593585050,26250,26250,26300,26200,4974
20240222,091500,10463024050,26250,26250,26300,26200,7631
20240222,091400,10262762650,26250,26300,26300,26250,6623
20240222,091300,10088832100,26300,26300,26350,26250,6933
20240222,091200,9906455450,26350,26350,26400,26300,4617
20240222,091100,9784783600,26400,26250,26400,26250,11637
20240222,091000,9478570050,26300,26350,26400,26200,18243
20240222,090900,8998528600,26400,26400,26450,26350,15790
20240222,090800,8581711050,26400,26500,26550,26400,10025
20240222,090700,8316274200,26500,26600,26600,26450,17691
20240222,090600,7847054150,26550,26550,26600,26500,11231
20240222,090500,7548797500,26600,26350,26600,26350,30083
20240222,090400,6751839200,26350,26500,26550,26350,25508
20240222,090300,6077910300,26550,26600,26600,26450,23975
20240222,090200,5442127350,26600,26650,26700,26500,26640
20240222,090100,4733686350,26700,26650,26750,26600,42499
20240222,090000,3600644300,26650,26850,26850,26600,134060