stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191500,70007691070,15970,15970,15970,15970,113311
20240221,191400,70007691070,15970,15970,15970,15970,0
20240221,191300,70007691070,15970,15970,15970,15970,0
20240221,191200,70007691070,15970,15970,15970,15970,0
20240221,191100,70007691070,15970,15970,15970,15970,0
20240221,191000,70007691070,15970,15970,15970,15970,0
20240221,190900,70007691070,15970,15970,15970,15970,0
20240221,190800,70007691070,15970,15970,15970,15970,0
20240221,190700,70007691070,15970,15970,15970,15970,0
20240221,190600,70007691070,15970,15970,15970,15970,0
20240221,190500,70007691070,15970,15970,15970,15970,0
20240221,190400,70007691070,15970,15970,15970,15970,0
20240221,190300,70007691070,15970,15970,15970,15970,0
20240221,190200,70007691070,15970,15970,15970,15970,0
20240221,190100,70007691070,15970,15970,15970,15970,0
20240221,190000,70007691070,15970,15970,15970,15970,0
20240221,185900,70007691070,15970,15970,15970,15970,0
20240221,185800,70007691070,15970,15970,15970,15970,0
20240221,185700,70007691070,15970,15970,15970,15970,0
20240221,185600,70007691070,15970,15970,15970,15970,0
20240221,185500,70007691070,15970,15970,15970,15970,0
20240221,185400,70007691070,15970,15970,15970,15970,0
20240221,185300,70007691070,15970,15970,15970,15970,0
20240221,185200,70007691070,15970,15970,15970,15970,0
20240221,185100,70007691070,15970,15970,15970,15970,0
20240221,185000,70007691070,15970,15970,15970,15970,0
20240221,184900,70007691070,15970,15970,15970,15970,0
20240221,184800,70007691070,15970,15970,15970,15970,0
20240221,184700,70007691070,15970,15970,15970,15970,0
20240221,184600,70007691070,15970,15970,15970,15970,0
20240221,184500,70007691070,15970,15970,15970,15970,113311
20240221,184400,70007691070,15970,15970,15970,15970,0
20240221,184300,70007691070,15970,15970,15970,15970,0
20240221,184200,70007691070,15970,15970,15970,15970,0
20240221,184100,70007691070,15970,15970,15970,15970,0
20240221,184000,70007691070,15970,15970,15970,15970,0
20240221,183900,70007691070,15970,15970,15970,15970,0
20240221,183800,70007691070,15970,15970,15970,15970,0
20240221,183700,70007691070,15970,15970,15970,15970,0
20240221,183600,70007691070,15970,15970,15970,15970,0
20240221,183500,70007691070,15970,15970,15970,15970,0
20240221,183400,70007691070,15970,15970,15970,15970,0
20240221,183300,70007691070,15970,15970,15970,15970,0
20240221,183200,70007691070,15970,15970,15970,15970,0
20240221,183100,70007691070,15970,15970,15970,15970,0
20240221,183000,70007691070,15970,15970,15970,15970,0
20240221,182900,70007691070,15970,15970,15970,15970,0
20240221,182800,70007691070,15970,15970,15970,15970,0
20240221,182700,70007691070,15970,15970,15970,15970,0
20240221,182600,70007691070,15970,15970,15970,15970,0
20240221,182500,70007691070,15970,15970,15970,15970,0
20240221,182400,70007691070,15970,15970,15970,15970,0
20240221,182300,70007691070,15970,15970,15970,15970,0
20240221,182200,70007691070,15970,15970,15970,15970,0
20240221,182100,70007691070,15970,15970,15970,15970,0
20240221,182000,70007691070,15970,15970,15970,15970,0
20240221,181900,70007691070,15970,15970,15970,15970,0
20240221,181800,70007691070,15970,15970,15970,15970,0
20240221,181700,70007691070,15970,15970,15970,15970,0
20240221,181600,70007691070,15970,15970,15970,15970,0
20240221,181500,70007691070,15970,15970,15970,15970,113311
20240221,181400,70007691070,15970,15970,15970,15970,0
20240221,181300,70007691070,15970,15970,15970,15970,0
20240221,181200,70007691070,15970,15970,15970,15970,0
20240221,181100,70007691070,15970,15970,15970,15970,0
20240221,181000,70007691070,15970,15970,15970,15970,0
20240221,180900,70007691070,15970,15970,15970,15970,0
20240221,180800,70007691070,15970,15970,15970,15970,0
20240221,180700,70007691070,15970,15970,15970,15970,0
20240221,180600,70007691070,15970,15970,15970,15970,0
20240221,180500,70007691070,15970,15970,15970,15970,0
20240221,180400,70007691070,15970,15970,15970,15970,0
20240221,180300,70007691070,15970,15970,15970,15970,0
20240221,180200,70007691070,15970,15970,15970,15970,0
20240221,180100,70007691070,15970,15970,15970,15970,0
20240221,180000,70007691070,15970,15970,15970,15970,0
20240221,175900,70007691070,15970,15970,15970,15970,0
20240221,175800,70007691070,15970,15970,15970,15970,0
20240221,175700,70007691070,15970,15970,15970,15970,0
20240221,175600,70007691070,15970,15970,15970,15970,0
20240221,175500,70007691070,15970,15970,15970,15970,0
20240221,175400,70007691070,15970,15970,15970,15970,0
20240221,175300,70007691070,15970,15970,15970,15970,0
20240221,175200,70007691070,15970,15970,15970,15970,0
20240221,175100,70007691070,15970,15970,15970,15970,0
20240221,175000,70007691070,15970,15970,15970,15970,0
20240221,174900,70007691070,15970,15970,15970,15970,0
20240221,174800,70007691070,15970,15970,15970,15970,0
20240221,174700,70007691070,15970,15970,15970,15970,0
20240221,174600,70007691070,15970,15970,15970,15970,0
20240221,174500,70007691070,15970,15970,15970,15970,113311
20240221,174400,70007691070,15970,15970,15970,15970,0
20240221,174300,70007691070,15970,15970,15970,15970,0
20240221,174200,70007691070,15970,15970,15970,15970,0
20240221,174100,70007691070,15970,15970,15970,15970,0
20240221,174000,70007691070,15970,15970,15970,15970,0
20240221,173900,70007691070,15970,15970,15970,15970,0
20240221,173800,70007691070,15970,15970,15970,15970,0
20240221,173700,70007691070,15970,15970,15970,15970,0
20240221,173600,70007691070,15970,15970,15970,15970,0
20240221,173500,70007691070,15970,15970,15970,15970,0
20240221,173400,70007691070,15970,15970,15970,15970,0
20240221,173300,70007691070,15970,15970,15970,15970,0
20240221,173200,70007691070,15970,15970,15970,15970,0
20240221,173100,70007691070,15970,15970,15970,15970,0
20240221,173000,70007691070,15970,15970,15970,15970,0
20240221,172900,70007691070,15970,15970,15970,15970,0
20240221,172800,70007691070,15970,15970,15970,15970,0
20240221,172700,70007691070,15970,15970,15970,15970,0
20240221,172600,70007691070,15970,15970,15970,15970,0
20240221,172500,70007691070,15970,15970,15970,15970,0
20240221,172400,70007691070,15970,15970,15970,15970,0
20240221,172300,70007691070,15970,15970,15970,15970,0
20240221,172200,70007691070,15970,15970,15970,15970,0
20240221,172100,70007691070,15970,15970,15970,15970,0
20240221,172000,70007691070,15970,15970,15970,15970,0
20240221,171900,70007691070,15970,15970,15970,15970,0
20240221,171800,70007691070,15970,15970,15970,15970,0
20240221,171700,70007691070,15970,15970,15970,15970,0
20240221,171600,70007691070,15970,15970,15970,15970,0
20240221,171500,70007691070,15970,15970,15970,15970,113311
20240221,171400,70007691070,15970,15970,15970,15970,0
20240221,171300,70007691070,15970,15970,15970,15970,0
20240221,171200,70007691070,15970,15970,15970,15970,0
20240221,171100,70007691070,15970,15970,15970,15970,0
20240221,171000,70007691070,15970,15970,15970,15970,0
20240221,170900,70007691070,15970,15970,15970,15970,0
20240221,170800,70007691070,15970,15970,15970,15970,0
20240221,170700,70007691070,15970,15970,15970,15970,0
20240221,170600,70007691070,15970,15970,15970,15970,0
20240221,170500,70007691070,15970,15970,15970,15970,0
20240221,170400,70007691070,15970,15970,15970,15970,0
20240221,170300,70007691070,15970,15970,15970,15970,0
20240221,170200,70007691070,15970,15970,15970,15970,0
20240221,170100,70007691070,15970,15970,15970,15970,0
20240221,170000,70007691070,15970,15970,15970,15970,0
20240221,165900,70007691070,15970,15970,15970,15970,0
20240221,165800,70007691070,15970,15970,15970,15970,0
20240221,165700,70007691070,15970,15970,15970,15970,0
20240221,165600,70007691070,15970,15970,15970,15970,0
20240221,165500,70007691070,15970,15970,15970,15970,0
20240221,165400,70007691070,15970,15970,15970,15970,0
20240221,165300,70007691070,15970,15970,15970,15970,0
20240221,165200,70007691070,15970,15970,15970,15970,0
20240221,165100,70007691070,15970,15970,15970,15970,0
20240221,165000,70007691070,15970,15970,15970,15970,0
20240221,164900,70007691070,15970,15970,15970,15970,0
20240221,164800,70007691070,15970,15970,15970,15970,0
20240221,164700,70007691070,15970,15970,15970,15970,0
20240221,164600,70007691070,15970,15970,15970,15970,0
20240221,164500,70007691070,15970,15970,15970,15970,113311
20240221,164400,70007691070,15970,15970,15970,15970,0
20240221,164300,70007691070,15970,15970,15970,15970,0
20240221,164200,70007691070,15970,15970,15970,15970,0
20240221,164100,70007691070,15970,15970,15970,15970,0
20240221,164000,70007691070,15970,15970,15970,15970,0
20240221,163900,70007691070,15970,15970,15970,15970,0
20240221,163800,70007691070,15970,15970,15970,15970,0
20240221,163700,70007691070,15970,15970,15970,15970,0
20240221,163600,70007691070,15970,15970,15970,15970,0
20240221,163500,70007691070,15970,15970,15970,15970,0
20240221,163400,70007691070,15970,15970,15970,15970,0
20240221,163300,70007691070,15970,15970,15970,15970,0
20240221,163200,70007691070,15970,15970,15970,15970,0
20240221,163100,70007691070,15970,15970,15970,15970,0
20240221,163000,70007691070,15970,15970,15970,15970,0
20240221,162900,70007691070,15970,15970,15970,15970,0
20240221,162800,70007691070,15970,15970,15970,15970,0
20240221,162700,70007691070,15970,15970,15970,15970,0
20240221,162600,70007691070,15970,15970,15970,15970,0
20240221,162500,70007691070,15970,15970,15970,15970,0
20240221,162400,70007691070,15970,15970,15970,15970,0
20240221,162300,70007691070,15970,15970,15970,15970,0
20240221,162200,70007691070,15970,15970,15970,15970,0
20240221,162100,70007691070,15970,15970,15970,15970,0
20240221,162000,70007691070,15970,15970,15970,15970,0
20240221,161900,70007691070,15970,15970,15970,15970,0
20240221,161800,70007691070,15970,15970,15970,15970,0
20240221,161700,70007691070,15970,15970,15970,15970,0
20240221,161600,70007691070,15970,15970,15970,15970,0
20240221,161500,70007691070,15970,15970,15970,15970,113311
20240221,161400,70007691070,15970,15970,15970,15970,0
20240221,161300,70007691070,15970,15970,15970,15970,0
20240221,161200,70007691070,15970,15970,15970,15970,0
20240221,161100,70007691070,15970,15970,15970,15970,0
20240221,161000,70007691070,15970,15970,15970,15970,0
20240221,160900,70007691070,15970,15970,15970,15970,0
20240221,160800,70007691070,15970,15970,15970,15970,0
20240221,160700,70007691070,15970,15970,15970,15970,0
20240221,160600,70007691070,15970,15970,15970,15970,0
20240221,160500,70007691070,15970,15970,15970,15970,0
20240221,160400,70007691070,15970,15970,15970,15970,0
20240221,160300,70007691070,15970,15970,15970,15970,0
20240221,160200,70007691070,15970,15970,15970,15970,0
20240221,160100,70007691070,15970,15970,15970,15970,0
20240221,160000,70007691070,15970,15970,15970,15970,0
20240221,155900,70007691070,15970,15970,15970,15970,0
20240221,155800,70007691070,15970,15970,15970,15970,0
20240221,155700,70007691070,15970,15970,15970,15970,0
20240221,155600,70007691070,15970,15970,15970,15970,0
20240221,155500,70007691070,15970,15970,15970,15970,0
20240221,155400,70007691070,15970,15970,15970,15970,0
20240221,155300,70007691070,15970,15970,15970,15970,0
20240221,155200,70007691070,15970,15970,15970,15970,0
20240221,155100,70007691070,15970,15970,15970,15970,0
20240221,155000,70007691070,15970,15970,15970,15970,0
20240221,154900,70007691070,15970,15970,15970,15970,0
20240221,154800,70007691070,15970,15970,15970,15970,0
20240221,154700,70007691070,15970,15970,15970,15970,0
20240221,154600,70007691070,15970,15970,15970,15970,0
20240221,154500,70007691070,15970,15970,15970,15970,113311
20240221,154400,70007691070,15970,15970,15970,15970,0
20240221,154300,70007691070,15970,15970,15970,15970,0
20240221,154200,70007691070,15970,15970,15970,15970,0
20240221,154100,70007691070,15970,15970,15970,15970,0
20240221,154000,70007691070,15970,15970,15970,15970,0
20240221,153900,70007691070,15970,15970,15970,15970,0
20240221,153800,70007691070,15970,15970,15970,15970,0
20240221,153700,70007691070,15970,15970,15970,15970,0
20240221,153600,70007691070,15970,15970,15970,15970,0
20240221,153500,70007691070,15970,15970,15970,15970,0
20240221,153400,70007691070,15970,15970,15970,15970,0
20240221,153300,70007691070,15970,15970,15970,15970,0
20240221,153200,70007691070,15970,15970,15970,15970,0
20240221,153100,70007691070,15970,15970,15970,15970,0
20240221,153000,70007691070,15970,15970,15970,15970,113311
20240221,152900,68198114400,15950,15950,15950,15950,0
20240221,152800,68198114400,15950,15950,15950,15950,0
20240221,152700,68198114400,15950,15950,15950,15950,0
20240221,152600,68198114400,15950,15950,15950,15950,0
20240221,152500,68198114400,15950,15950,15950,15950,0
20240221,152400,68198114400,15950,15950,15950,15950,0
20240221,152300,68198114400,15950,15950,15950,15950,0
20240221,152200,68198114400,15950,15950,15950,15950,0
20240221,152100,68198114400,15950,15950,15950,15950,0
20240221,152000,68198114400,15950,15950,15950,15950,0
20240221,151900,68198114400,15950,15940,15960,15940,11135
20240221,151800,68020537820,15940,15950,15950,15940,15094
20240221,151700,67779876930,15950,15950,15960,15940,8293
20240221,151600,67647600040,15950,15940,15960,15930,14060
20240221,151500,67423412420,15950,15950,15950,15940,6806
20240221,151400,67314890130,15950,15950,15960,15940,12997
20240221,151300,67107575330,15950,15960,15960,15940,24647
20240221,151200,66714452100,15960,15940,15960,15940,12412
20240221,151100,66516480130,15940,15940,15950,15940,6971
20240221,151000,66405314580,15950,15940,15950,15930,11107
20240221,150900,66228273070,15940,15930,15940,15920,25449
20240221,150800,65822856310,15930,15950,15950,15930,11942
20240221,150700,65632469930,15950,15940,15950,15940,8696
20240221,150600,65493818390,15940,15940,15950,15930,15668
20240221,150500,65244034160,15940,15920,15940,15920,6252
20240221,150400,65144404690,15930,15950,15960,15920,38470
20240221,150300,64531409050,15950,15940,15960,15940,9167
20240221,150200,64385225400,15940,15970,15970,15940,21195
20240221,150100,64046921990,15960,15950,15970,15950,9621
20240221,150000,63893382470,15950,15960,15960,15950,9668
20240221,145900,63739105130,15960,15960,15960,15950,7129
20240221,145800,63625349680,15950,15950,15960,15940,5866
20240221,145700,63531782180,15950,15960,15960,15940,21225
20240221,145600,63193365960,15960,15950,15970,15940,9216
20240221,145500,63046341280,15950,15960,15960,15940,12281
20240221,145400,62850435930,15960,15960,15970,15950,16112
20240221,145300,62593281180,15970,15970,15970,15960,7296
20240221,145200,62476802460,15960,15970,15980,15960,12526
20240221,145100,62276733530,15970,15970,15980,15970,9409
20240221,145000,62126414040,15970,15970,15980,15950,9964
20240221,144900,61967315970,15970,15950,15970,15950,7405
20240221,144800,61849145980,15960,15960,15970,15950,11277
20240221,144700,61669192350,15960,15970,15970,15960,9254
20240221,144600,61521467030,15970,15980,15980,15960,20180
20240221,144500,61199223130,15980,15980,15990,15970,9145
20240221,144400,61053108170,15990,15970,15990,15960,19148
20240221,144300,60747179590,15970,15990,15990,15960,13341
20240221,144200,60534034720,15980,15990,16000,15970,12402
20240221,144100,60335788200,16000,15990,16000,15980,10387
20240221,144000,60169689780,15990,15980,16000,15980,15972
20240221,143900,59914205880,15990,15960,15990,15950,9687
20240221,143800,59759456630,15970,15990,16000,15960,12484
20240221,143700,59560018020,16000,15980,16000,15980,15078
20240221,143600,59318897190,15990,15980,15990,15970,11438
20240221,143500,59136098140,15990,15990,16000,15970,12727
20240221,143400,58932692620,15990,16010,16010,15980,19185
20240221,143300,58625883510,16010,15990,16020,15990,25042
20240221,143200,58225133450,15980,15990,16000,15980,19792
20240221,143100,57908774230,15980,16000,16010,15980,26642
20240221,143000,57482737700,16000,16020,16030,16000,15553
20240221,142900,57233655660,16020,16040,16040,16020,13883
20240221,142800,57011146380,16040,16050,16050,16030,11656
20240221,142700,56824161640,16050,16040,16050,16030,15050
20240221,142600,56582782320,16040,16020,16050,16020,13652
20240221,142500,56363903660,16020,16050,16060,16020,18421
20240221,142400,56068496060,16060,16060,16070,16040,13794
20240221,142300,55847056760,16050,16060,16070,16050,14467
20240221,142200,55614706250,16050,16080,16080,16050,17972
20240221,142100,55326022570,16080,16090,16090,16070,14064
20240221,142000,55099908050,16080,16090,16100,16080,18510
20240221,141900,54802156480,16100,16090,16100,16080,13558
20240221,141800,54584013530,16090,16110,16120,16080,15415
20240221,141700,54335816320,16100,16120,16130,16100,17714
20240221,141600,54050265400,16120,16090,16130,16080,40896
20240221,141500,53391577050,16080,16080,16090,16070,15570
20240221,141400,53141189700,16080,16080,16100,16070,11464
20240221,141300,52956782070,16080,16080,16100,16070,17366
20240221,141200,52677473910,16080,16070,16100,16070,16328
20240221,141100,52414859680,16080,16120,16130,16070,30615
20240221,141000,51922102430,16120,16140,16150,16100,33199
20240221,140900,51386567760,16140,16120,16140,16120,36801
20240221,140800,50792881470,16120,16100,16130,16100,28251
20240221,140700,50337653430,16110,16090,16110,16090,73428
20240221,140600,49155468400,16090,16090,16100,16080,21094
20240221,140500,48816019090,16090,16080,16100,16070,20140
20240221,140400,48492021780,16090,16080,16090,16070,19491
20240221,140300,48178634920,16070,16100,16100,16070,24821
20240221,140200,47779248370,16100,16050,16100,16050,66959
20240221,140100,46702655400,16050,16070,16070,16040,31002
20240221,140000,46204905300,16080,16050,16080,16040,37444
20240221,135900,45603213970,16050,16030,16070,16020,53488
20240221,135800,44744926200,16030,15980,16030,15980,210455
20240221,135700,41377736990,15980,15910,15990,15910,165607
20240221,135600,38736455280,15920,15920,15920,15910,10748
20240221,135500,38565362700,15920,15910,15920,15910,15104
20240221,135400,38325008730,15910,15910,15910,15900,5108
20240221,135300,38243740770,15910,15920,15920,15900,15323
20240221,135200,37999947970,15910,15910,15920,15900,18049
20240221,135100,37712787810,15910,15910,15910,15900,13392
20240221,135000,37499726730,15910,15890,15910,15890,94501
20240221,134900,35997287550,15880,15870,15890,15870,25951
20240221,134800,35585173010,15880,15880,15890,15870,4264
20240221,134700,35517464490,15880,15870,15890,15870,19933
20240221,134600,35200931520,15870,15880,15880,15860,9583
20240221,134500,35048852740,15880,15880,15880,15870,7236
20240221,134400,34933997970,15870,15870,15880,15860,6247
20240221,134300,34834844980,15870,15860,15870,15860,6457
20240221,134200,34732383380,15860,15860,15870,15840,8385
20240221,134100,34599406250,15860,15850,15860,15840,33354
20240221,134000,34070797030,15850,15840,15850,15830,9952
20240221,133900,33913158060,15840,15840,15840,15830,3946
20240221,133800,33850655520,15840,15840,15840,15830,3500
20240221,133700,33795221180,15840,15830,15840,15820,4292
20240221,133600,33727274010,15830,15820,15830,15820,2967
20240221,133500,33680306950,15830,15820,15830,15810,7856
20240221,133400,33556030190,15820,15820,15820,15810,3464
20240221,133300,33501231670,15810,15810,15820,15800,2863
20240221,133200,33455962520,15810,15800,15810,15800,1938
20240221,133100,33425326310,15800,15800,15810,15790,13845
20240221,133000,33206597940,15800,15790,15800,15780,11513
20240221,132900,33024795950,15790,15780,15790,15770,3341
20240221,132800,32972074080,15770,15780,15780,15760,1075
20240221,132700,32955116800,15770,15780,15780,15760,5033
20240221,132600,32875772860,15780,15770,15780,15760,3905
20240221,132500,32814187970,15770,15760,15770,15760,5588
20240221,132400,32726108790,15760,15760,15770,15760,1660
20240221,132300,32699939360,15760,15770,15770,15750,4625
20240221,132200,32627042940,15780,15770,15780,15770,5447
20240221,132100,32541136100,15770,15770,15780,15760,8267
20240221,132000,32410765170,15770,15790,15790,15770,3022
20240221,131900,32363090640,15780,15780,15800,15780,2986
20240221,131800,32315942590,15790,15790,15790,15780,1032
20240221,131700,32299648370,15780,15800,15800,15780,1192
20240221,131600,32280824170,15790,15800,15800,15790,6015
20240221,131500,32185837110,15800,15800,15810,15790,10114
20240221,131400,32026034780,15800,15800,15800,15790,1591
20240221,131300,32000904710,15800,15790,15800,15780,3709
20240221,131200,31942354320,15780,15790,15800,15780,1335
20240221,131100,31921278560,15790,15780,15790,15780,1064
20240221,131000,31904481560,15790,15790,15800,15790,1479
20240221,130900,31881123520,15800,15790,15800,15780,1202
20240221,130800,31862142320,15800,15800,15800,15780,2303
20240221,130700,31825772720,15800,15800,15810,15770,6341
20240221,130600,31725639810,15800,15810,15820,15780,6449
20240221,130500,31623768550,15800,15800,15810,15790,2861
20240221,130400,31578564570,15800,15800,15800,15790,687
20240221,130300,31567711900,15800,15800,15810,15780,18350
20240221,130200,31278015090,15810,15800,15820,15800,4616
20240221,130100,31205055170,15800,15820,15820,15800,3580
20240221,130000,31148450730,15810,15810,15820,15810,1080
20240221,125900,31131370850,15810,15820,15830,15810,1342
20240221,125800,31110134120,15830,15820,15830,15810,2695
20240221,125700,31067495840,15810,15820,15820,15810,1608
20240221,125600,31042070510,15820,15810,15820,15810,1277
20240221,125500,31021873810,15820,15810,15820,15810,1727
20240221,125400,30994553360,15820,15830,15840,15810,3292
20240221,125300,30942472660,15830,15820,15840,15810,12505
20240221,125200,30744584750,15810,15820,15820,15810,1990
20240221,125100,30713119580,15810,15820,15820,15810,3385
20240221,125000,30659592570,15810,15810,15820,15800,2353
20240221,124900,30622404850,15810,15810,15820,15800,1746
20240221,124800,30594801490,15810,15810,15820,15800,2649
20240221,124700,30552914450,15810,15830,15830,15810,5866
20240221,124600,30460133440,15830,15840,15840,15820,2446
20240221,124500,30421413180,15830,15840,15840,15830,1956
20240221,124400,30390440620,15840,15840,15840,15830,899
20240221,124300,30376201520,15830,15840,15840,15830,1900
20240221,124200,30346114070,15830,15850,15850,15830,4088
20240221,124100,30281358840,15840,15850,15850,15840,4256
20240221,124000,30213936700,15850,15850,15850,15840,1365
20240221,123900,30192301990,15850,15840,15850,15830,3749
20240221,123800,30132911710,15850,15850,15850,15840,1312
20240221,123700,30112124500,15840,15850,15850,15840,1299
20240221,123600,30091539310,15850,15850,15850,15840,1289
20240221,123500,30071110510,15850,15850,15850,15840,3448
20240221,123400,30016488030,15850,15840,15850,15840,2479
20240221,123300,29977210300,15850,15850,15850,15840,2235
20240221,123200,29941788300,15840,15830,15850,15830,7144
20240221,123100,29828628840,15830,15820,15830,15810,12272
20240221,123000,29634471530,15820,15810,15820,15810,10119
20240221,122900,29474413920,15820,15800,15820,15800,5055
20240221,122800,29394467170,15800,15790,15810,15780,6617
20240221,122700,29289930980,15790,15800,15810,15780,4889
20240221,122600,29212725590,15800,15790,15810,15790,1655
20240221,122500,29186576310,15790,15790,15810,15790,4823
20240221,122400,29110398420,15790,15790,15800,15780,4009
20240221,122300,29047089360,15790,15790,15800,15790,4964
20240221,122200,28968698320,15790,15790,15800,15790,3913
20240221,122100,28906905640,15800,15800,15810,15790,5650
20240221,122000,28817662560,15810,15820,15820,15800,5513
20240221,121900,28730505140,15820,15810,15820,15810,781
20240221,121800,28718151500,15820,15820,15820,15810,2383
20240221,121700,28680458440,15810,15810,15820,15800,1897
20240221,121600,28650469650,15810,15810,15820,15810,3049
20240221,121500,28602259640,15810,15820,15820,15810,1283
20240221,121400,28581965200,15810,15820,15820,15810,2243
20240221,121300,28546494030,15810,15810,15820,15800,2121
20240221,121200,28512955400,15810,15810,15820,15800,4130
20240221,121100,28447670140,15800,15810,15810,15800,4373
20240221,121000,28378571490,15810,15810,15810,15800,2527
20240221,120900,28338632930,15810,15810,15810,15780,9331
20240221,120800,28191231180,15810,15810,15820,15800,3038
20240221,120700,28143209040,15820,15820,15820,15810,3810
20240221,120600,28082941550,15820,15800,15820,15800,1862
20240221,120500,28053503170,15810,15820,15830,15810,4110
20240221,120400,27988498750,15820,15810,15830,15810,2736
20240221,120300,27945206690,15810,15820,15830,15810,4983
20240221,120200,27866381330,15820,15830,15830,15810,5107
20240221,120100,27785607510,15830,15820,15830,15820,2900
20240221,120000,27739709130,15830,15830,15830,15820,2135
20240221,115900,27705918550,15830,15820,15830,15820,899
20240221,115800,27691691800,15820,15840,15840,15820,3954
20240221,115700,27629100500,15840,15850,15850,15830,2560
20240221,115600,27588554670,15840,15850,15850,15840,2552
20240221,115500,27548121090,15840,15860,15860,15840,2980
20240221,115400,27500898130,15860,15860,15860,15850,5575
20240221,115300,27412501430,15860,15860,15870,15860,5905
20240221,115200,27318831220,15860,15870,15870,15860,1660
20240221,115100,27292497400,15860,15870,15870,15860,2047
20240221,115000,27260020660,15860,15870,15870,15860,1489
20240221,114900,27236393710,15860,15860,15870,15850,3883
20240221,114800,27174800840,15860,15860,15860,15850,6660
20240221,114700,27069195170,15850,15860,15860,15850,2880
20240221,114600,27023539050,15860,15860,15860,15840,1827
20240221,114500,26994575320,15860,15840,15860,15840,2140
20240221,114400,26960645210,15850,15840,15860,15830,8359
20240221,114300,26828173310,15840,15850,15850,15840,4135
20240221,114200,26762660890,15840,15830,15850,15820,12104
20240221,114100,26571003010,15830,15840,15840,15830,2711
20240221,114000,26528068170,15840,15850,15850,15830,5057
20240221,113900,26447981830,15840,15830,15850,15830,4709
20240221,113800,26373381870,15840,15830,15850,15830,5667
20240221,113700,26283637210,15840,15860,15860,15830,17963
20240221,113600,25998964320,15860,15870,15870,15850,4150
20240221,113500,25933145680,15870,15870,15880,15860,2049
20240221,113400,25900634800,15870,15880,15890,15870,11242
20240221,113300,25722134350,15880,15890,15890,15880,6155
20240221,113200,25624357850,15880,15890,15890,15880,7558
20240221,113100,25504306740,15890,15880,15890,15880,3943
20240221,113000,25441677830,15890,15900,15900,15880,2775
20240221,112900,25397588620,15900,15890,15900,15880,13218
20240221,112800,25187546730,15900,15890,15900,15890,3906
20240221,112700,25125458550,15900,15890,15900,15880,8563
20240221,112600,24989374380,15890,15880,15900,15870,22879
20240221,112500,24625911570,15890,15900,15900,15880,12845
20240221,112400,24421756470,15890,15880,15900,15870,26363
20240221,112300,24002927540,15880,15860,15880,15860,8773
20240221,112200,23863700890,15860,15870,15880,15860,9139
20240221,112100,23718712820,15880,15890,15890,15870,5938
20240221,112000,23624378230,15890,15890,15900,15880,12432
20240221,111900,23426810330,15880,15890,15890,15870,15545
20240221,111800,23179949510,15890,15870,15890,15870,7028
20240221,111700,23068338830,15880,15860,15880,15860,4309
20240221,111600,22999951920,15880,15860,15880,15850,9398
20240221,111500,22850871080,15860,15880,15880,15860,5462
20240221,111400,22764173690,15880,15900,15900,15880,8409
20240221,111300,22630535910,15900,15900,15900,15890,6012
20240221,111200,22534977550,15900,15900,15910,15890,5914
20240221,111100,22440950270,15910,15890,15910,15880,25100
20240221,111000,22041939070,15880,15880,15890,15880,8023
20240221,110900,21914485610,15880,15870,15880,15860,15795
20240221,110800,21663797130,15860,15870,15880,15860,5967
20240221,110700,21569113980,15870,15860,15870,15850,6428
20240221,110600,21467131610,15850,15860,15880,15850,8042
20240221,110500,21339558850,15860,15910,15910,15850,22941
20240221,110400,20975103800,15910,15910,15910,15900,13996
20240221,110300,20752520370,15910,15920,15920,15900,30612
20240221,110200,20265389530,15920,15910,15920,15900,11817
20240221,110100,20077356190,15910,15900,15910,15890,38772
20240221,110000,19460771290,15900,15880,15900,15870,33863
20240221,105900,18922878720,15880,15870,15890,15870,17993
20240221,105800,18637143480,15880,15870,15880,15860,34655
20240221,105700,18086935770,15870,15880,15890,15870,15985
20240221,105600,17833135270,15880,15870,15880,15860,23982
20240221,105500,17452427250,15860,15840,15880,15840,59755
20240221,105400,16504814880,15840,15810,15840,15810,29415
20240221,105300,16039200580,15820,15800,15820,15790,38422
20240221,105200,15431791030,15800,15790,15800,15780,8101
20240221,105100,15303867320,15780,15790,15810,15780,10480
20240221,105000,15138382750,15790,15780,15800,15760,20054
20240221,104900,14822010620,15770,15830,15830,15760,13839
20240221,104800,14603355600,15820,15820,15830,15800,17073
20240221,104700,14333281310,15820,15790,15830,15790,17482
20240221,104600,14056965630,15790,15780,15800,15780,34044
20240221,104500,13519270430,15780,15750,15780,15740,25278
20240221,104400,13120803440,15750,15750,15760,15730,27242
20240221,104300,12691748890,15750,15680,15750,15670,94663
20240221,104200,11204573470,15680,15680,15680,15670,10898
20240221,104100,11033734210,15680,15650,15680,15650,8732
20240221,104000,10896938650,15660,15660,15660,15650,4059
20240221,103900,10833384140,15660,15660,15670,15650,8521
20240221,103800,10699923420,15660,15660,15670,15660,2819
20240221,103700,10655753480,15670,15650,15670,15640,7951
20240221,103600,10531263890,15650,15650,15650,15630,3045
20240221,103500,10483636400,15650,15660,15660,15640,3113
20240221,103400,10434915410,15660,15640,15660,15640,18016
20240221,103300,10153014580,15630,15610,15640,15600,36553
20240221,103200,9581952170,15610,15610,15610,15600,2432
20240221,103100,9543989880,15600,15610,15610,15600,1296
20240221,103000,9523767690,15610,15600,15610,15600,940
20240221,102900,9509098590,15610,15610,15610,15590,3314
20240221,102800,9457391320,15610,15610,15610,15600,3593
20240221,102700,9401333670,15600,15590,15610,15590,3759
20240221,102600,9342691760,15600,15600,15600,15590,3863
20240221,102500,9282445490,15600,15610,15610,15590,3486
20240221,102400,9228065370,15610,15600,15610,15590,1807
20240221,102300,9199875000,15600,15610,15610,15600,1846
20240221,102200,9171070980,15610,15600,15610,15590,7043
20240221,102100,9061195030,15600,15590,15600,15580,2497
20240221,102000,9022259100,15590,15610,15610,15590,1691
20240221,101900,8995879020,15600,15600,15610,15590,3669
20240221,101800,8938641230,15600,15590,15600,15590,10956
20240221,101700,8767762100,15600,15600,15610,15590,5630
20240221,101600,8679934120,15600,15590,15600,15590,1021
20240221,101500,8664009970,15600,15610,15610,15590,2208
20240221,101400,8629565370,15600,15600,15610,15600,997
20240221,101300,8614007780,15600,15600,15610,15600,2330
20240221,101200,8577656560,15600,15600,15620,15600,5337
20240221,101100,8494373250,15600,15620,15630,15600,5060
20240221,101000,8415378290,15620,15620,15630,15620,1677
20240221,100900,8389181690,15620,15620,15630,15610,2498
20240221,100800,8350155970,15620,15630,15630,15610,3144
20240221,100700,8301042730,15620,15630,15630,15620,1280
20240221,100600,8281045830,15620,15620,15630,15610,6368
20240221,100500,8181573180,15630,15610,15630,15610,5917
20240221,100400,8089139250,15610,15620,15630,15610,6845
20240221,100300,7982261960,15620,15620,15630,15610,1930
20240221,100200,7952112490,15630,15620,15630,15620,2201
20240221,100100,7917719590,15620,15620,15640,15610,7403
20240221,100000,7802057590,15620,15620,15640,15610,17463
20240221,095900,7529187370,15620,15630,15640,15610,39764
20240221,095800,6907725740,15620,15630,15630,15620,6883
20240221,095700,6800190720,15630,15630,15630,15620,5657
20240221,095600,6711801050,15620,15620,15630,15620,5229
20240221,095500,6630102430,15630,15590,15630,15590,46197
20240221,095400,5909041440,15600,15590,15600,15580,7848
20240221,095300,5786689790,15590,15580,15590,15580,1282
20240221,095200,5766705850,15590,15590,15600,15580,1760
20240221,095100,5739264020,15590,15570,15600,15570,11401
20240221,095000,5561564730,15580,15570,15580,15560,6770
20240221,094900,5456152090,15570,15560,15570,15560,5560
20240221,094800,5369588360,15570,15570,15570,15560,2894
20240221,094700,5324542170,15570,15570,15570,15560,2337
20240221,094600,5288172430,15570,15560,15570,15560,4807
20240221,094500,5213367580,15560,15570,15570,15560,2040
20240221,094400,5181615500,15570,15570,15570,15560,4219
20240221,094300,5115931980,15570,15550,15570,15540,6760
20240221,094200,5010759840,15550,15530,15560,15530,6356
20240221,094100,4911950020,15530,15540,15540,15500,5469
20240221,094000,4827141030,15530,15530,15540,15520,2453
20240221,093900,4789054240,15530,15560,15560,15530,6992
20240221,093800,4680359090,15560,15560,15560,15550,15933
20240221,093700,4432503480,15560,15560,15560,15550,1097
20240221,093600,4415437250,15550,15560,15560,15550,5932
20240221,093500,4323140860,15560,15570,15570,15550,2803
20240221,093400,4279518990,15560,15570,15570,15550,3625
20240221,093300,4223112150,15570,15580,15580,15550,9205
20240221,093200,4079858000,15580,15590,15590,15570,5414
20240221,093100,3995511380,15590,15590,15590,15580,1574
20240221,093000,3970976720,15590,15590,15600,15580,820
20240221,092900,3958193820,15600,15600,15600,15580,2222
20240221,092800,3923552240,15590,15590,15600,15580,8182
20240221,092700,3795993160,15590,15590,15590,15580,4456
20240221,092600,3726533350,15590,15590,15590,15580,11439
20240221,092500,3548241030,15590,15590,15590,15580,8071
20240221,092400,3422465380,15580,15590,15590,15580,3193
20240221,092300,3372703640,15590,15590,15590,15580,3944
20240221,092200,3311248800,15590,15590,15600,15580,5147
20240221,092100,3231010870,15590,15610,15610,15580,6640
20240221,092000,3127442590,15610,15620,15620,15600,3808
20240221,091900,3068007350,15610,15610,15620,15600,9327
20240221,091800,2922422580,15610,15600,15610,15590,13354
20240221,091700,2714084880,15590,15600,15600,15580,8359
20240221,091600,2583793250,15590,15600,15610,15590,9162
20240221,091500,2440853020,15600,15610,15610,15590,6153
20240221,091400,2344855140,15600,15600,15610,15590,8876
20240221,091300,2206370230,15590,15560,15600,15560,32059
20240221,091200,1707077860,15560,15570,15580,15560,5786
20240221,091100,1617009540,15570,15570,15580,15570,4659
20240221,091000,1544457570,15570,15560,15580,15550,3824
20240221,090900,1484931050,15550,15560,15570,15550,5539
20240221,090800,1398777550,15550,15590,15590,15550,11296
20240221,090700,1222878350,15580,15560,15590,15560,11037
20240221,090600,1051021600,15560,15510,15570,15510,7104
20240221,090500,940664210,15500,15510,15520,15490,3602
20240221,090400,884831400,15520,15480,15520,15480,2041
20240221,090300,853195790,15470,15480,15510,15460,22075
20240221,090200,511595300,15480,15490,15490,15470,2608
20240221,090100,471226200,15490,15500,15520,15470,7365
20240221,090000,357122250,15500,15540,15540,15500,22576