stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,191500,99738271710,16300,16300,16300,16300,142553
20240222,191400,99738271710,16300,16300,16300,16300,0
20240222,191300,99738271710,16300,16300,16300,16300,0
20240222,191200,99738271710,16300,16300,16300,16300,0
20240222,191100,99738271710,16300,16300,16300,16300,0
20240222,191000,99738271710,16300,16300,16300,16300,0
20240222,190900,99738271710,16300,16300,16300,16300,0
20240222,190800,99738271710,16300,16300,16300,16300,0
20240222,190700,99738271710,16300,16300,16300,16300,0
20240222,190600,99738271710,16300,16300,16300,16300,0
20240222,190500,99738271710,16300,16300,16300,16300,0
20240222,190400,99738271710,16300,16300,16300,16300,0
20240222,190300,99738271710,16300,16300,16300,16300,0
20240222,190200,99738271710,16300,16300,16300,16300,0
20240222,190100,99738271710,16300,16300,16300,16300,0
20240222,190000,99738271710,16300,16300,16300,16300,0
20240222,185900,99738271710,16300,16300,16300,16300,0
20240222,185800,99738271710,16300,16300,16300,16300,0
20240222,185700,99738271710,16300,16300,16300,16300,0
20240222,185600,99738271710,16300,16300,16300,16300,0
20240222,185500,99738271710,16300,16300,16300,16300,0
20240222,185400,99738271710,16300,16300,16300,16300,0
20240222,185300,99738271710,16300,16300,16300,16300,0
20240222,185200,99738271710,16300,16300,16300,16300,0
20240222,185100,99738271710,16300,16300,16300,16300,0
20240222,185000,99738271710,16300,16300,16300,16300,0
20240222,184900,99738271710,16300,16300,16300,16300,0
20240222,184800,99738271710,16300,16300,16300,16300,0
20240222,184700,99738271710,16300,16300,16300,16300,0
20240222,184600,99738271710,16300,16300,16300,16300,0
20240222,184500,99738271710,16300,16300,16300,16300,142553
20240222,184400,99738271710,16300,16300,16300,16300,0
20240222,184300,99738271710,16300,16300,16300,16300,0
20240222,184200,99738271710,16300,16300,16300,16300,0
20240222,184100,99738271710,16300,16300,16300,16300,0
20240222,184000,99738271710,16300,16300,16300,16300,0
20240222,183900,99738271710,16300,16300,16300,16300,0
20240222,183800,99738271710,16300,16300,16300,16300,0
20240222,183700,99738271710,16300,16300,16300,16300,0
20240222,183600,99738271710,16300,16300,16300,16300,0
20240222,183500,99738271710,16300,16300,16300,16300,0
20240222,183400,99738271710,16300,16300,16300,16300,0
20240222,183300,99738271710,16300,16300,16300,16300,0
20240222,183200,99738271710,16300,16300,16300,16300,0
20240222,183100,99738271710,16300,16300,16300,16300,0
20240222,183000,99738271710,16300,16300,16300,16300,0
20240222,182900,99738271710,16300,16300,16300,16300,0
20240222,182800,99738271710,16300,16300,16300,16300,0
20240222,182700,99738271710,16300,16300,16300,16300,0
20240222,182600,99738271710,16300,16300,16300,16300,0
20240222,182500,99738271710,16300,16300,16300,16300,0
20240222,182400,99738271710,16300,16300,16300,16300,0
20240222,182300,99738271710,16300,16300,16300,16300,0
20240222,182200,99738271710,16300,16300,16300,16300,0
20240222,182100,99738271710,16300,16300,16300,16300,0
20240222,182000,99738271710,16300,16300,16300,16300,0
20240222,181900,99738271710,16300,16300,16300,16300,0
20240222,181800,99738271710,16300,16300,16300,16300,0
20240222,181700,99738271710,16300,16300,16300,16300,0
20240222,181600,99738271710,16300,16300,16300,16300,0
20240222,181500,99738271710,16300,16300,16300,16300,142553
20240222,181400,99738271710,16300,16300,16300,16300,0
20240222,181300,99738271710,16300,16300,16300,16300,0
20240222,181200,99738271710,16300,16300,16300,16300,0
20240222,181100,99738271710,16300,16300,16300,16300,0
20240222,181000,99738271710,16300,16300,16300,16300,0
20240222,180900,99738271710,16300,16300,16300,16300,0
20240222,180800,99738271710,16300,16300,16300,16300,0
20240222,180700,99738271710,16300,16300,16300,16300,0
20240222,180600,99738271710,16300,16300,16300,16300,0
20240222,180500,99738271710,16300,16300,16300,16300,0
20240222,180400,99738271710,16300,16300,16300,16300,0
20240222,180300,99738271710,16300,16300,16300,16300,0
20240222,180200,99738271710,16300,16300,16300,16300,0
20240222,180100,99738271710,16300,16300,16300,16300,0
20240222,180000,99738271710,16300,16300,16300,16300,0
20240222,175900,99738271710,16300,16300,16300,16300,0
20240222,175800,99738271710,16300,16300,16300,16300,0
20240222,175700,99738271710,16300,16300,16300,16300,0
20240222,175600,99738271710,16300,16300,16300,16300,0
20240222,175500,99738271710,16300,16300,16300,16300,0
20240222,175400,99738271710,16300,16300,16300,16300,0
20240222,175300,99738271710,16300,16300,16300,16300,0
20240222,175200,99738271710,16300,16300,16300,16300,0
20240222,175100,99738271710,16300,16300,16300,16300,0
20240222,175000,99738271710,16300,16300,16300,16300,0
20240222,174900,99738271710,16300,16300,16300,16300,0
20240222,174800,99738271710,16300,16300,16300,16300,0
20240222,174700,99738271710,16300,16300,16300,16300,0
20240222,174600,99738271710,16300,16300,16300,16300,0
20240222,174500,99738271710,16300,16300,16300,16300,142553
20240222,174400,99738271710,16300,16300,16300,16300,0
20240222,174300,99738271710,16300,16300,16300,16300,0
20240222,174200,99738271710,16300,16300,16300,16300,0
20240222,174100,99738271710,16300,16300,16300,16300,0
20240222,174000,99738271710,16300,16300,16300,16300,0
20240222,173900,99738271710,16300,16300,16300,16300,0
20240222,173800,99738271710,16300,16300,16300,16300,0
20240222,173700,99738271710,16300,16300,16300,16300,0
20240222,173600,99738271710,16300,16300,16300,16300,0
20240222,173500,99738271710,16300,16300,16300,16300,0
20240222,173400,99738271710,16300,16300,16300,16300,0
20240222,173300,99738271710,16300,16300,16300,16300,0
20240222,173200,99738271710,16300,16300,16300,16300,0
20240222,173100,99738271710,16300,16300,16300,16300,0
20240222,173000,99738271710,16300,16300,16300,16300,0
20240222,172900,99738271710,16300,16300,16300,16300,0
20240222,172800,99738271710,16300,16300,16300,16300,0
20240222,172700,99738271710,16300,16300,16300,16300,0
20240222,172600,99738271710,16300,16300,16300,16300,0
20240222,172500,99738271710,16300,16300,16300,16300,0
20240222,172400,99738271710,16300,16300,16300,16300,0
20240222,172300,99738271710,16300,16300,16300,16300,0
20240222,172200,99738271710,16300,16300,16300,16300,0
20240222,172100,99738271710,16300,16300,16300,16300,0
20240222,172000,99738271710,16300,16300,16300,16300,0
20240222,171900,99738271710,16300,16300,16300,16300,0
20240222,171800,99738271710,16300,16300,16300,16300,0
20240222,171700,99738271710,16300,16300,16300,16300,0
20240222,171600,99738271710,16300,16300,16300,16300,0
20240222,171500,99738271710,16300,16300,16300,16300,142553
20240222,171400,99738271710,16300,16300,16300,16300,0
20240222,171300,99738271710,16300,16300,16300,16300,0
20240222,171200,99738271710,16300,16300,16300,16300,0
20240222,171100,99738271710,16300,16300,16300,16300,0
20240222,171000,99738271710,16300,16300,16300,16300,0
20240222,170900,99738271710,16300,16300,16300,16300,0
20240222,170800,99738271710,16300,16300,16300,16300,0
20240222,170700,99738271710,16300,16300,16300,16300,0
20240222,170600,99738271710,16300,16300,16300,16300,0
20240222,170500,99738271710,16300,16300,16300,16300,0
20240222,170400,99738271710,16300,16300,16300,16300,0
20240222,170300,99738271710,16300,16300,16300,16300,0
20240222,170200,99738271710,16300,16300,16300,16300,0
20240222,170100,99738271710,16300,16300,16300,16300,0
20240222,170000,99738271710,16300,16300,16300,16300,0
20240222,165900,99738271710,16300,16300,16300,16300,0
20240222,165800,99738271710,16300,16300,16300,16300,0
20240222,165700,99738271710,16300,16300,16300,16300,0
20240222,165600,99738271710,16300,16300,16300,16300,0
20240222,165500,99738271710,16300,16300,16300,16300,0
20240222,165400,99738271710,16300,16300,16300,16300,0
20240222,165300,99738271710,16300,16300,16300,16300,0
20240222,165200,99738271710,16300,16300,16300,16300,0
20240222,165100,99738271710,16300,16300,16300,16300,0
20240222,165000,99738271710,16300,16300,16300,16300,0
20240222,164900,99738271710,16300,16300,16300,16300,0
20240222,164800,99738271710,16300,16300,16300,16300,0
20240222,164700,99738271710,16300,16300,16300,16300,0
20240222,164600,99738271710,16300,16300,16300,16300,0
20240222,164500,99738271710,16300,16300,16300,16300,142553
20240222,164400,99738271710,16300,16300,16300,16300,0
20240222,164300,99738271710,16300,16300,16300,16300,0
20240222,164200,99738271710,16300,16300,16300,16300,0
20240222,164100,99738271710,16300,16300,16300,16300,0
20240222,164000,99738271710,16300,16300,16300,16300,0
20240222,163900,99738271710,16300,16300,16300,16300,0
20240222,163800,99738271710,16300,16300,16300,16300,0
20240222,163700,99738271710,16300,16300,16300,16300,0
20240222,163600,99738271710,16300,16300,16300,16300,0
20240222,163500,99738271710,16300,16300,16300,16300,0
20240222,163400,99738271710,16300,16300,16300,16300,0
20240222,163300,99738271710,16300,16300,16300,16300,0
20240222,163200,99738271710,16300,16300,16300,16300,0
20240222,163100,99738271710,16300,16300,16300,16300,0
20240222,163000,99738271710,16300,16300,16300,16300,0
20240222,162900,99738271710,16300,16300,16300,16300,0
20240222,162800,99738271710,16300,16300,16300,16300,0
20240222,162700,99738271710,16300,16300,16300,16300,0
20240222,162600,99738271710,16300,16300,16300,16300,0
20240222,162500,99738271710,16300,16300,16300,16300,0
20240222,162400,99738271710,16300,16300,16300,16300,0
20240222,162300,99738271710,16300,16300,16300,16300,0
20240222,162200,99738271710,16300,16300,16300,16300,0
20240222,162100,99738271710,16300,16300,16300,16300,0
20240222,162000,99738271710,16300,16300,16300,16300,0
20240222,161900,99738271710,16300,16300,16300,16300,0
20240222,161800,99738271710,16300,16300,16300,16300,0
20240222,161700,99738271710,16300,16300,16300,16300,0
20240222,161600,99738271710,16300,16300,16300,16300,0
20240222,161500,99738271710,16300,16300,16300,16300,142553
20240222,161400,99738271710,16300,16300,16300,16300,0
20240222,161300,99738271710,16300,16300,16300,16300,0
20240222,161200,99738271710,16300,16300,16300,16300,0
20240222,161100,99738271710,16300,16300,16300,16300,0
20240222,161000,99738271710,16300,16300,16300,16300,0
20240222,160900,99738271710,16300,16300,16300,16300,0
20240222,160800,99738271710,16300,16300,16300,16300,0
20240222,160700,99738271710,16300,16300,16300,16300,0
20240222,160600,99738271710,16300,16300,16300,16300,0
20240222,160500,99738271710,16300,16300,16300,16300,0
20240222,160400,99738271710,16300,16300,16300,16300,0
20240222,160300,99738271710,16300,16300,16300,16300,0
20240222,160200,99738271710,16300,16300,16300,16300,0
20240222,160100,99738271710,16300,16300,16300,16300,0
20240222,160000,99738271710,16300,16300,16300,16300,0
20240222,155900,99738271710,16300,16300,16300,16300,0
20240222,155800,99738271710,16300,16300,16300,16300,0
20240222,155700,99738271710,16300,16300,16300,16300,0
20240222,155600,99738271710,16300,16300,16300,16300,0
20240222,155500,99738271710,16300,16300,16300,16300,0
20240222,155400,99738271710,16300,16300,16300,16300,0
20240222,155300,99738271710,16300,16300,16300,16300,0
20240222,155200,99738271710,16300,16300,16300,16300,0
20240222,155100,99738271710,16300,16300,16300,16300,0
20240222,155000,99738271710,16300,16300,16300,16300,0
20240222,154900,99738271710,16300,16300,16300,16300,0
20240222,154800,99738271710,16300,16300,16300,16300,0
20240222,154700,99738271710,16300,16300,16300,16300,0
20240222,154600,99738271710,16300,16300,16300,16300,0
20240222,154500,99738271710,16300,16300,16300,16300,142553
20240222,154400,99738271710,16300,16300,16300,16300,0
20240222,154300,99738271710,16300,16300,16300,16300,0
20240222,154200,99738271710,16300,16300,16300,16300,0
20240222,154100,99738271710,16300,16300,16300,16300,0
20240222,154000,99738271710,16300,16300,16300,16300,0
20240222,153900,99738271710,16300,16300,16300,16300,0
20240222,153800,99738271710,16300,16300,16300,16300,0
20240222,153700,99738271710,16300,16300,16300,16300,0
20240222,153600,99738271710,16300,16300,16300,16300,0
20240222,153500,99738271710,16300,16300,16300,16300,0
20240222,153400,99738271710,16300,16300,16300,16300,0
20240222,153300,99738271710,16300,16300,16300,16300,0
20240222,153200,99738271710,16300,16300,16300,16300,0
20240222,153100,99738271710,16300,16300,16300,16300,0
20240222,153000,99738271710,16300,16300,16300,16300,142553
20240222,152900,97414657810,16280,16280,16280,16280,0
20240222,152800,97414657810,16280,16280,16280,16280,0
20240222,152700,97414657810,16280,16280,16280,16280,0
20240222,152600,97414657810,16280,16280,16280,16280,0
20240222,152500,97414657810,16280,16280,16280,16280,0
20240222,152400,97414657810,16280,16280,16280,16280,0
20240222,152300,97414657810,16280,16280,16280,16280,0
20240222,152200,97414657810,16280,16280,16280,16280,0
20240222,152100,97414657810,16280,16280,16280,16280,0
20240222,152000,97414657810,16280,16280,16280,16280,0
20240222,151900,97414657810,16280,16280,16280,16250,20298
20240222,151800,97084582310,16280,16280,16280,16270,12766
20240222,151700,96876786310,16280,16270,16280,16260,16309
20240222,151600,96611479620,16260,16280,16290,16260,17977
20240222,151500,96319015590,16290,16280,16290,16270,14099
20240222,151400,96089549750,16280,16290,16290,16270,15421
20240222,151300,95838488790,16280,16290,16300,16280,8207
20240222,151200,95704818770,16290,16290,16300,16280,8393
20240222,151100,95568114860,16290,16290,16300,16280,13150
20240222,151000,95353919140,16280,16300,16300,16270,17338
20240222,150900,95071582640,16300,16300,16300,16280,12407
20240222,150800,94869445920,16300,16300,16310,16290,7324
20240222,150700,94750103530,16300,16310,16310,16290,8051
20240222,150600,94618848780,16310,16310,16310,16300,7575
20240222,150500,94495353660,16310,16310,16310,16300,7341
20240222,150400,94375671320,16300,16320,16320,16300,8196
20240222,150300,94241987190,16320,16310,16320,16300,10160
20240222,150200,94076298750,16300,16310,16320,16300,10389
20240222,150100,93906876910,16300,16310,16320,16300,8170
20240222,150000,93773643510,16310,16310,16320,16300,13281
20240222,145900,93556973090,16320,16310,16320,16310,3787
20240222,145800,93495186880,16310,16310,16320,16300,8476
20240222,145700,93356945770,16310,16290,16320,16290,11105
20240222,145600,93175840920,16300,16310,16310,16290,9794
20240222,145500,93016190880,16310,16310,16310,16300,5390
20240222,145400,92928289570,16310,16300,16320,16300,19694
20240222,145300,92607098130,16310,16310,16310,16300,5700
20240222,145200,92514158570,16300,16300,16310,16300,2980
20240222,145100,92465556230,16300,16310,16310,16300,13779
20240222,145000,92240891340,16310,16300,16310,16290,6911
20240222,144900,92128211760,16300,16300,16300,16290,5037
20240222,144800,92046115680,16300,16310,16310,16290,11087
20240222,144700,91865387120,16310,16310,16320,16300,8214
20240222,144600,91731416260,16310,16310,16320,16300,6575
20240222,144500,91624174200,16310,16310,16320,16300,5571
20240222,144400,91533298280,16310,16300,16310,16300,10176
20240222,144300,91367363060,16300,16290,16310,16290,13576
20240222,144200,91146077720,16300,16290,16300,16290,6343
20240222,144100,91042709930,16290,16300,16300,16280,7588
20240222,144000,90919085540,16300,16290,16300,16290,7139
20240222,143900,90802767490,16290,16290,16300,16290,5466
20240222,143800,90713704050,16300,16290,16310,16290,7255
20240222,143700,90595485160,16310,16290,16310,16290,7436
20240222,143600,90474298690,16300,16320,16320,16290,6263
20240222,143500,90372196940,16320,16300,16320,16290,12570
20240222,143400,90167275260,16310,16320,16320,16300,9993
20240222,143300,90004332310,16310,16320,16330,16310,5908
20240222,143200,89907912120,16310,16320,16330,16310,7950
20240222,143100,89778172970,16320,16330,16330,16320,4287
20240222,143000,89708170640,16320,16330,16330,16310,6068
20240222,142900,89609118880,16330,16330,16330,16310,6737
20240222,142800,89499155730,16320,16330,16330,16310,9807
20240222,142700,89339073210,16330,16330,16340,16320,8295
20240222,142600,89203600690,16330,16330,16340,16320,5594
20240222,142500,89112264660,16330,16330,16330,16320,5655
20240222,142400,89019923850,16330,16320,16340,16320,12863
20240222,142300,88809868930,16320,16310,16330,16310,7926
20240222,142200,88680522920,16310,16310,16320,16300,6141
20240222,142100,88580366890,16310,16320,16320,16300,21470
20240222,142000,88230219660,16310,16310,16320,16300,3629
20240222,141900,88171018370,16320,16310,16320,16300,3998
20240222,141800,88105816390,16310,16310,16310,16300,5738
20240222,141700,88012242880,16300,16310,16310,16300,6662
20240222,141600,87903637070,16300,16310,16310,16300,3634
20240222,141500,87844380040,16310,16290,16310,16290,7539
20240222,141400,87721482820,16290,16310,16310,16290,11100
20240222,141300,87540548150,16310,16310,16320,16300,5766
20240222,141200,87446481390,16310,16290,16320,16290,8502
20240222,141100,87307871650,16290,16310,16320,16280,22753
20240222,141000,86936944200,16310,16320,16330,16310,11883
20240222,140900,86743027660,16330,16340,16340,16320,8000
20240222,140800,86612371650,16340,16330,16340,16330,9462
20240222,140700,86457779470,16340,16330,16340,16320,4661
20240222,140600,86381645270,16340,16330,16340,16320,4043
20240222,140500,86315616220,16330,16320,16340,16310,21843
20240222,140400,85959013490,16320,16330,16330,16310,12727
20240222,140300,85751310500,16320,16320,16330,16320,3798
20240222,140200,85689300610,16330,16310,16330,16310,8931
20240222,140100,85543529710,16310,16340,16340,16310,21140
20240222,140000,85198515200,16330,16330,16340,16320,6468
20240222,135900,85092861290,16330,16320,16330,16320,7573
20240222,135800,84969217830,16330,16330,16330,16320,10250
20240222,135700,84801877930,16330,16310,16330,16310,14897
20240222,135600,84558823960,16310,16300,16320,16300,12332
20240222,135500,84357697370,16300,16300,16310,16290,16578
20240222,135400,84087477140,16300,16290,16300,16290,6413
20240222,135300,83982962480,16300,16290,16300,16280,6845
20240222,135200,83871465730,16280,16280,16290,16280,6664
20240222,135100,83762914210,16280,16290,16290,16280,4374
20240222,135000,83691673940,16280,16280,16290,16270,6261
20240222,134900,83589737670,16270,16280,16290,16270,6299
20240222,134800,83487187410,16280,16280,16300,16270,5723
20240222,134700,83393984320,16280,16280,16300,16280,19721
20240222,134600,83072782210,16290,16290,16290,16280,5875
20240222,134500,82977105870,16290,16280,16290,16270,8435
20240222,134400,82839776230,16280,16270,16280,16260,6633
20240222,134300,82731821850,16270,16260,16270,16260,9439
20240222,134200,82578305110,16250,16240,16260,16240,7004
20240222,134100,82464481320,16250,16250,16250,16230,6032
20240222,134000,82366511490,16250,16240,16250,16230,6833
20240222,133900,82255522730,16230,16220,16250,16210,17405
20240222,133800,81972992670,16220,16220,16230,16210,8743
20240222,133700,81831223470,16220,16220,16230,16210,3995
20240222,133600,81766413790,16220,16230,16230,16210,7129
20240222,133500,81650774780,16230,16220,16230,16210,5919
20240222,133400,81554780410,16220,16220,16230,16210,6661
20240222,133300,81446766820,16230,16230,16230,16210,7084
20240222,133200,81331857080,16220,16240,16260,16220,9972
20240222,133100,81169944890,16250,16250,16260,16240,12123
20240222,133000,80972988490,16250,16250,16260,16250,10737
20240222,132900,80798450380,16260,16270,16270,16250,13699
20240222,132800,80575678380,16270,16270,16280,16260,6072
20240222,132700,80476908550,16260,16290,16290,16260,11567
20240222,132600,80288706690,16280,16290,16310,16280,13682
20240222,132500,80065761450,16290,16280,16300,16270,24079
20240222,132400,79673526040,16280,16260,16290,16250,18319
20240222,132300,79375388740,16260,16250,16270,16250,8846
20240222,132200,79231543180,16250,16250,16260,16240,5630
20240222,132100,79140066420,16240,16250,16260,16240,11065
20240222,132000,78960268970,16250,16240,16250,16230,8164
20240222,131900,78827663720,16240,16230,16240,16220,5037
20240222,131800,78745917820,16230,16230,16250,16220,18450
20240222,131700,78446398600,16230,16210,16230,16200,18259
20240222,131600,78150475660,16210,16230,16230,16200,6719
20240222,131500,78041527240,16220,16210,16230,16210,11076
20240222,131400,77861873740,16210,16220,16220,16210,4314
20240222,131300,77791908530,16210,16210,16220,16200,6867
20240222,131200,77680580310,16210,16200,16220,16200,6202
20240222,131100,77580052360,16210,16200,16210,16190,4926
20240222,131000,77500235430,16200,16200,16210,16190,5602
20240222,130900,77409484650,16200,16210,16220,16190,7946
20240222,130800,77280726970,16200,16200,16210,16190,8278
20240222,130700,77146610890,16200,16180,16200,16170,17079
20240222,130600,76870154670,16180,16180,16180,16160,4704
20240222,130500,76794064110,16170,16170,16180,16160,6533
20240222,130400,76688400660,16160,16160,16180,16150,7400
20240222,130300,76568734900,16150,16100,16160,16100,15679
20240222,130200,76315899900,16100,16090,16100,16080,5032
20240222,130100,76234946130,16090,16090,16090,16080,4448
20240222,130000,76163386640,16090,16090,16100,16090,7058
20240222,125900,76049791280,16100,16100,16100,16090,8405
20240222,125800,75914521140,16090,16100,16100,16080,3909
20240222,125700,75851603810,16080,16090,16110,16080,7785
20240222,125600,75726343400,16090,16110,16120,16090,9754
20240222,125500,75569239740,16100,16120,16140,16100,12059
20240222,125400,75374838900,16110,16140,16140,16110,9932
20240222,125300,75214741380,16140,16130,16140,16120,8223
20240222,125200,75082095530,16140,16130,16140,16120,4430
20240222,125100,75010636240,16130,16120,16130,16110,5617
20240222,125000,74920073040,16110,16130,16130,16100,10934
20240222,124900,74743872610,16120,16140,16150,16120,6503
20240222,124800,74638960550,16140,16140,16160,16120,11733
20240222,124700,74449551500,16140,16110,16140,16110,12217
20240222,124600,74252508920,16120,16110,16120,16100,8973
20240222,124500,74107918700,16110,16110,16120,16100,9657
20240222,124400,73952331090,16100,16100,16110,16090,5652
20240222,124300,73861317840,16110,16070,16110,16070,7784
20240222,124200,73736071160,16080,16090,16100,16050,19703
20240222,124100,73419470930,16080,16070,16100,16070,10956
20240222,124000,73243272330,16070,16050,16070,16040,6513
20240222,123900,73138707140,16040,16030,16050,16020,5602
20240222,123800,73048883860,16030,16020,16050,16020,5070
20240222,123700,72967611760,16030,16010,16060,16010,14995
20240222,123600,72727374140,16010,16030,16040,16010,19401
20240222,123500,72416599050,16020,16060,16060,16020,26061
20240222,123400,71998654750,16060,16050,16060,16050,4660
20240222,123300,71923841750,16060,16070,16080,16050,18772
20240222,123200,71622368660,16060,16070,16080,16060,4562
20240222,123100,71549069970,16070,16060,16080,16060,5062
20240222,123000,71467733880,16060,16080,16080,16050,13217
20240222,122900,71255446350,16080,16060,16080,16060,8746
20240222,122800,71114865950,16070,16080,16080,16060,15230
20240222,122700,70870176090,16080,16060,16080,16060,10122
20240222,122600,70707504610,16060,16060,16070,16050,17792
20240222,122500,70421767490,16060,16040,16060,16040,12506
20240222,122400,70221101100,16050,16070,16070,16030,26907
20240222,122300,69789270130,16070,16090,16100,16060,17074
20240222,122200,69514779900,16090,16080,16100,16070,14289
20240222,122100,69285018100,16080,16100,16110,16070,33481
20240222,122000,68746422650,16100,16130,16130,16100,44007
20240222,121900,68037514100,16130,16130,16140,16110,20586
20240222,121800,67705566020,16130,16110,16140,16110,29629
20240222,121700,67227877510,16100,16140,16140,16100,47374
20240222,121600,66464144280,16130,16160,16180,16130,33147
20240222,121500,65928609940,16160,16190,16210,16160,28963
20240222,121400,65459924030,16200,16210,16220,16190,19961
20240222,121300,65136516090,16220,16230,16250,16210,15160
20240222,121200,64890468030,16240,16210,16240,16210,11109
20240222,121100,64710314360,16210,16250,16260,16180,52161
20240222,121000,63864657790,16260,16280,16280,16240,26804
20240222,120900,63428830370,16280,16280,16290,16270,8368
20240222,120800,63292601190,16280,16320,16320,16270,19953
20240222,120700,62967473020,16310,16330,16340,16310,20258
20240222,120600,62636873850,16340,16340,16340,16320,12449
20240222,120500,62433569360,16330,16350,16350,16330,13698
20240222,120400,62209810010,16350,16400,16400,16340,20277
20240222,120300,61877831950,16390,16400,16400,16390,22836
20240222,120200,61503391430,16400,16380,16400,16380,8857
20240222,120100,61358221510,16380,16380,16390,16360,12398
20240222,120000,61155129170,16370,16350,16380,16340,11747
20240222,115900,60962895720,16360,16340,16360,16330,28444
20240222,115800,60497905330,16340,16350,16350,16330,5939
20240222,115700,60400870490,16340,16330,16350,16320,23601
20240222,115600,60015254410,16320,16300,16330,16290,15294
20240222,115500,59765797840,16300,16280,16300,16270,20410
20240222,115400,59433499580,16270,16290,16290,16270,7186
20240222,115300,59316514370,16290,16290,16300,16270,10279
20240222,115200,59149108090,16290,16290,16300,16290,8959
20240222,115100,59003120930,16300,16280,16300,16280,6719
20240222,115000,58893634790,16290,16280,16300,16280,8179
20240222,114900,58760406710,16280,16300,16300,16280,11031
20240222,114800,58580732790,16290,16270,16290,16270,10229
20240222,114700,58414169140,16280,16290,16300,16270,7395
20240222,114600,58293753920,16290,16290,16300,16280,5382
20240222,114500,58206074920,16300,16300,16300,16290,8144
20240222,114400,58073391060,16300,16310,16310,16280,13796
20240222,114300,57848678980,16320,16310,16340,16310,18592
20240222,114200,57545096920,16320,16300,16320,16280,14037
20240222,114100,57316354620,16300,16290,16300,16280,7179
20240222,114000,57199394800,16290,16280,16290,16260,13285
20240222,113900,56983179890,16280,16300,16310,16280,23235
20240222,113800,56604651180,16300,16300,16310,16290,8240
20240222,113700,56470338640,16300,16340,16340,16290,25873
20240222,113600,56048250010,16340,16340,16350,16330,15124
20240222,113500,55801078220,16340,16340,16340,16330,6506
20240222,113400,55694788620,16330,16340,16350,16330,13509
20240222,113300,55474032400,16340,16350,16350,16330,19582
20240222,113200,55153981570,16350,16300,16350,16300,23734
20240222,113100,54766591470,16310,16310,16330,16270,58804
20240222,113000,53808131400,16310,16330,16350,16310,45075
20240222,112900,53072124610,16340,16390,16400,16340,45404
20240222,112800,52329111390,16390,16400,16410,16390,17212
20240222,112700,52046827680,16400,16400,16430,16390,17638
20240222,112600,51757499450,16400,16450,16450,16380,27934
20240222,112500,51299120440,16450,16450,16460,16440,12036
20240222,112400,51101124270,16460,16430,16460,16420,18903
20240222,112300,50790381760,16430,16410,16440,16390,48232
20240222,112200,49998654940,16400,16410,16440,16400,41171
20240222,112100,49323022530,16420,16470,16470,16400,67062
20240222,112000,48220330320,16470,16460,16480,16450,33549
20240222,111900,47667912300,16460,16460,16480,16450,49657
20240222,111800,46850019540,16470,16440,16470,16440,31638
20240222,111700,46329247090,16450,16430,16450,16410,29331
20240222,111600,45847366750,16420,16430,16450,16410,33326
20240222,111500,45299920610,16440,16470,16480,16420,49551
20240222,111400,44483897150,16480,16470,16480,16450,62312
20240222,111300,43457830160,16460,16460,16470,16450,28843
20240222,111200,42983077570,16450,16420,16460,16420,28127
20240222,111100,42520607260,16420,16420,16430,16410,25686
20240222,111000,42098835870,16420,16410,16430,16390,29963
20240222,110900,41607189500,16400,16450,16460,16380,38861
20240222,110800,40968967400,16450,16490,16490,16450,48323
20240222,110700,40172916940,16480,16450,16490,16450,71656
20240222,110600,38992686480,16450,16450,16460,16430,73572
20240222,110500,37782543020,16450,16330,16450,16330,204924
20240222,110400,34426747330,16330,16310,16340,16310,39410
20240222,110300,33783049180,16320,16330,16340,16320,16369
20240222,110200,33515766940,16340,16340,16340,16320,22429
20240222,110100,33149462440,16330,16320,16350,16300,75341
20240222,110000,31918732010,16330,16280,16330,16270,87593
20240222,105900,30490913050,16290,16290,16300,16280,25561
20240222,105800,30074504660,16290,16290,16300,16280,26453
20240222,105700,29643545580,16290,16250,16300,16250,72090
20240222,105600,28469795830,16250,16250,16260,16240,13722
20240222,105500,28246788350,16250,16260,16260,16240,31092
20240222,105400,27741456650,16260,16230,16270,16230,61109
20240222,105300,26748305090,16240,16180,16240,16180,82384
20240222,105200,25412805400,16180,16150,16190,16140,26976
20240222,105100,24976669770,16140,16140,16150,16130,6611
20240222,105000,24869993220,16140,16100,16140,16100,18459
20240222,104900,24572354400,16090,16110,16110,16080,4749
20240222,104800,24495895850,16110,16110,16120,16110,3462
20240222,104700,24440114930,16110,16110,16120,16100,5839
20240222,104600,24346019100,16100,16110,16120,16090,22133
20240222,104500,23989532130,16110,16100,16110,16090,14775
20240222,104400,23751681340,16110,16140,16150,16100,11631
20240222,104300,23564135630,16140,16180,16190,16110,19818
20240222,104200,23243946980,16190,16200,16210,16180,57144
20240222,104100,22318361780,16200,16160,16200,16160,72683
20240222,104000,21141954910,16160,16130,16170,16130,74316
20240222,103900,19941824900,16140,16120,16140,16110,40040
20240222,103800,19296170170,16120,16120,16130,16100,16794
20240222,103700,19025532590,16120,16080,16120,16070,68746
20240222,103600,17918997950,16080,16050,16080,16050,15129
20240222,103500,17675866850,16060,16030,16060,16020,15662
20240222,103400,17424555060,16020,16020,16040,16020,14037
20240222,103300,17199507290,16030,16000,16030,16000,15970
20240222,103200,16943694310,16010,16010,16020,16000,5740
20240222,103100,16851808710,16010,16020,16030,16010,2502
20240222,103000,16811737010,16020,15990,16030,15990,4244
20240222,102900,16743770500,15990,16020,16020,15990,4984
20240222,102800,16663999590,16020,16010,16020,16000,5077
20240222,102700,16582692560,16010,15980,16030,15980,19708
20240222,102600,16267317130,15990,15950,15990,15950,7856
20240222,102500,16141827480,15960,15960,15970,15960,2757
20240222,102400,16097822730,15960,15970,15970,15960,1551
20240222,102300,16073064180,15970,15960,15970,15960,960
20240222,102200,16057737860,15960,15960,15970,15950,2059
20240222,102100,16024876070,15970,15980,15990,15960,5198
20240222,102000,15941845470,15990,15980,15990,15980,9296
20240222,101900,15793289810,15980,15950,16000,15950,10658
20240222,101800,15622975450,15950,15950,15950,15940,1513
20240222,101700,15598852660,15940,15950,15950,15940,3447
20240222,101600,15543894750,15940,15930,15950,15930,4364
20240222,101500,15474341400,15930,15950,15960,15930,3409
20240222,101400,15419988760,15950,15970,15970,15950,8047
20240222,101300,15291508310,15960,16000,16000,15960,5506
20240222,101200,15203551110,15990,15990,16010,15980,8495
20240222,101100,15067666840,16000,16000,16050,15990,15089
20240222,101000,14826035990,16000,15990,16000,15970,8505
20240222,100900,14690075730,15980,15970,15990,15940,8035
20240222,100800,14561860360,15960,15980,15980,15950,4653
20240222,100700,14487558700,15990,16000,16000,15980,7890
20240222,100600,14361398970,15990,16000,16040,15990,13992
20240222,100500,14137485560,16010,16040,16070,16010,24613
20240222,100400,13742673800,16040,16110,16110,16040,38214
20240222,100300,13127988640,16110,16050,16110,16040,55886
20240222,100200,12228900150,16040,16010,16050,16000,18108
20240222,100100,11938618520,16010,15980,16010,15970,52026
20240222,100000,11106439310,15990,15960,15990,15960,9061
20240222,095900,10961695470,15960,15960,15960,15940,6597
20240222,095800,10856442330,15950,15930,15960,15930,7562
20240222,095700,10735862090,15920,15890,15920,15890,10826
20240222,095600,10563659020,15890,15910,15910,15890,4690
20240222,095500,10489101750,15910,15920,15920,15900,23992
20240222,095400,10107550730,15920,15910,15930,15910,3213
20240222,095300,10056409660,15910,15930,15940,15910,5735
20240222,095200,9965083060,15930,15930,15940,15930,2630
20240222,095100,9923165340,15940,15930,15940,15930,3595
20240222,095000,9865870390,15930,15930,15940,15920,8474
20240222,094900,9730864290,15930,15910,15930,15910,5307
20240222,094800,9646387970,15910,15910,15910,15900,5237
20240222,094700,9563074100,15910,15920,15920,15900,2752
20240222,094600,9519275400,15920,15900,15920,15890,2660
20240222,094500,9476945930,15900,15890,15920,15880,19914
20240222,094400,9160162100,15880,15850,15890,15840,8856
20240222,094300,9019694360,15850,15850,15860,15840,3133
20240222,094200,8970031580,15850,15850,15860,15840,4439
20240222,094100,8899685000,15850,15850,15870,15840,5631
20240222,094000,8810426770,15850,15850,15870,15840,7138
20240222,093900,8697251830,15860,15830,15860,15820,2580
20240222,093800,8656379970,15830,15830,15850,15820,5224
20240222,093700,8573663320,15830,15830,15850,15820,16230
20240222,093600,8316630840,15820,15830,15830,15820,6653
20240222,093500,8211349840,15820,15820,15840,15810,4747
20240222,093400,8136227820,15820,15810,15820,15800,2842
20240222,093300,8091299720,15800,15810,15810,15800,3273
20240222,093200,8039573240,15800,15800,15810,15790,5652
20240222,093100,7950274380,15790,15780,15800,15780,9533
20240222,093000,7799735020,15790,15780,15790,15780,2150
20240222,092900,7765806790,15780,15780,15790,15770,14631
20240222,092800,7534928710,15780,15780,15790,15770,12477
20240222,092700,7338033740,15790,15800,15810,15780,31524
20240222,092600,6840056600,15800,15820,15820,15800,8121
20240222,092500,6711713590,15820,15810,15830,15800,3417
20240222,092400,6657670510,15800,15830,15840,15800,27149
20240222,092300,6228345110,15830,15830,15840,15820,2823
20240222,092200,6183656170,15830,15820,15830,15810,9694
20240222,092100,6030310550,15810,15830,15830,15810,27146
20240222,092000,5600775740,15830,15830,15840,15830,3559
20240222,091900,5544436690,15840,15850,15850,15830,8548
20240222,091800,5409067330,15840,15840,15850,15830,5050
20240222,091700,5329068030,15840,15840,15850,15830,16584
20240222,091600,5066427700,15840,15850,15860,15840,11589
20240222,091500,4882735900,15860,15880,15880,15850,8602
20240222,091400,4746251670,15880,15850,15890,15850,4553
20240222,091300,4674012150,15860,15900,15900,15850,20430
20240222,091200,4349764390,15890,15860,15900,15850,12720
20240222,091100,4147802720,15850,15850,15860,15840,10811
20240222,091000,3976411340,15860,15860,15880,15850,12422
20240222,090900,3779367100,15870,15880,15880,15850,8875
20240222,090800,3638593670,15870,15840,15880,15830,14282
20240222,090700,3412279870,15840,15850,15860,15820,29588
20240222,090600,2943538160,15850,15870,15880,15850,17284
20240222,090500,2669368390,15870,15940,15940,15870,38856
20240222,090400,2051614910,15930,15920,15950,15920,8655
20240222,090300,1913796260,15920,15940,15960,15910,10171
20240222,090200,1751793110,15940,15940,15940,15870,25608
20240222,090100,1344759330,15890,15910,15940,15860,17079
20240222,090000,1073191990,15910,15990,15990,15900,63905