stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192400,12301604800,22150,22150,22150,22150,11288
20240221,192300,12301604800,22150,22150,22150,22150,0
20240221,192200,12301604800,22150,22150,22150,22150,0
20240221,192100,12301604800,22150,22150,22150,22150,0
20240221,192000,12301604800,22150,22150,22150,22150,0
20240221,191900,12301604800,22150,22150,22150,22150,0
20240221,191800,12301604800,22150,22150,22150,22150,0
20240221,191700,12301604800,22150,22150,22150,22150,0
20240221,191600,12301604800,22150,22150,22150,22150,0
20240221,191500,12301604800,22150,22150,22150,22150,0
20240221,191400,12301604800,22150,22150,22150,22150,0
20240221,191300,12301604800,22150,22150,22150,22150,0
20240221,191200,12301604800,22150,22150,22150,22150,0
20240221,191100,12301604800,22150,22150,22150,22150,0
20240221,191000,12301604800,22150,22150,22150,22150,0
20240221,190900,12301604800,22150,22150,22150,22150,0
20240221,190800,12301604800,22150,22150,22150,22150,0
20240221,190700,12301604800,22150,22150,22150,22150,0
20240221,190600,12301604800,22150,22150,22150,22150,0
20240221,190500,12301604800,22150,22150,22150,22150,0
20240221,190400,12301604800,22150,22150,22150,22150,0
20240221,190300,12301604800,22150,22150,22150,22150,0
20240221,190200,12301604800,22150,22150,22150,22150,0
20240221,190100,12301604800,22150,22150,22150,22150,0
20240221,190000,12301604800,22150,22150,22150,22150,0
20240221,185900,12301604800,22150,22150,22150,22150,0
20240221,185800,12301604800,22150,22150,22150,22150,0
20240221,185700,12301604800,22150,22150,22150,22150,0
20240221,185600,12301604800,22150,22150,22150,22150,0
20240221,185500,12301604800,22150,22150,22150,22150,0
20240221,185400,12301604800,22150,22150,22150,22150,11288
20240221,185300,12301604800,22150,22150,22150,22150,0
20240221,185200,12301604800,22150,22150,22150,22150,0
20240221,185100,12301604800,22150,22150,22150,22150,0
20240221,185000,12301604800,22150,22150,22150,22150,0
20240221,184900,12301604800,22150,22150,22150,22150,0
20240221,184800,12301604800,22150,22150,22150,22150,0
20240221,184700,12301604800,22150,22150,22150,22150,0
20240221,184600,12301604800,22150,22150,22150,22150,0
20240221,184500,12301604800,22150,22150,22150,22150,0
20240221,184400,12301604800,22150,22150,22150,22150,0
20240221,184300,12301604800,22150,22150,22150,22150,0
20240221,184200,12301604800,22150,22150,22150,22150,0
20240221,184100,12301604800,22150,22150,22150,22150,0
20240221,184000,12301604800,22150,22150,22150,22150,0
20240221,183900,12301604800,22150,22150,22150,22150,0
20240221,183800,12301604800,22150,22150,22150,22150,0
20240221,183700,12301604800,22150,22150,22150,22150,0
20240221,183600,12301604800,22150,22150,22150,22150,0
20240221,183500,12301604800,22150,22150,22150,22150,0
20240221,183400,12301604800,22150,22150,22150,22150,0
20240221,183300,12301604800,22150,22150,22150,22150,0
20240221,183200,12301604800,22150,22150,22150,22150,0
20240221,183100,12301604800,22150,22150,22150,22150,0
20240221,183000,12301604800,22150,22150,22150,22150,0
20240221,182900,12301604800,22150,22150,22150,22150,0
20240221,182800,12301604800,22150,22150,22150,22150,0
20240221,182700,12301604800,22150,22150,22150,22150,0
20240221,182600,12301604800,22150,22150,22150,22150,0
20240221,182500,12301604800,22150,22150,22150,22150,0
20240221,182400,12301604800,22150,22150,22150,22150,11288
20240221,182300,12301604800,22150,22150,22150,22150,0
20240221,182200,12301604800,22150,22150,22150,22150,0
20240221,182100,12301604800,22150,22150,22150,22150,0
20240221,182000,12301604800,22150,22150,22150,22150,0
20240221,181900,12301604800,22150,22150,22150,22150,0
20240221,181800,12301604800,22150,22150,22150,22150,0
20240221,181700,12301604800,22150,22150,22150,22150,0
20240221,181600,12301604800,22150,22150,22150,22150,0
20240221,181500,12301604800,22150,22150,22150,22150,0
20240221,181400,12301604800,22150,22150,22150,22150,0
20240221,181300,12301604800,22150,22150,22150,22150,0
20240221,181200,12301604800,22150,22150,22150,22150,0
20240221,181100,12301604800,22150,22150,22150,22150,0
20240221,181000,12301604800,22150,22150,22150,22150,0
20240221,180900,12301604800,22150,22150,22150,22150,0
20240221,180800,12301604800,22150,22150,22150,22150,0
20240221,180700,12301604800,22150,22150,22150,22150,0
20240221,180600,12301604800,22150,22150,22150,22150,0
20240221,180500,12301604800,22150,22150,22150,22150,0
20240221,180400,12301604800,22150,22150,22150,22150,0
20240221,180300,12301604800,22150,22150,22150,22150,0
20240221,180200,12301604800,22150,22150,22150,22150,0
20240221,180100,12301604800,22150,22150,22150,22150,0
20240221,180000,12301604800,22150,22150,22150,22150,0
20240221,175900,12301604800,22150,22150,22150,22150,0
20240221,175800,12301604800,22150,22150,22150,22150,0
20240221,175700,12301604800,22150,22150,22150,22150,0
20240221,175600,12301604800,22150,22150,22150,22150,0
20240221,175500,12301604800,22150,22150,22150,22150,0
20240221,175400,12301604800,22150,22150,22150,22150,11288
20240221,175300,12301604800,22150,22150,22150,22150,0
20240221,175200,12301604800,22150,22150,22150,22150,0
20240221,175100,12301604800,22150,22150,22150,22150,0
20240221,175000,12301604800,22150,22150,22150,22150,0
20240221,174900,12301604800,22150,22150,22150,22150,0
20240221,174800,12301604800,22150,22150,22150,22150,0
20240221,174700,12301604800,22150,22150,22150,22150,0
20240221,174600,12301604800,22150,22150,22150,22150,0
20240221,174500,12301604800,22150,22150,22150,22150,0
20240221,174400,12301604800,22150,22150,22150,22150,0
20240221,174300,12301604800,22150,22150,22150,22150,0
20240221,174200,12301604800,22150,22150,22150,22150,0
20240221,174100,12301604800,22150,22150,22150,22150,0
20240221,174000,12301604800,22150,22150,22150,22150,0
20240221,173900,12301604800,22150,22150,22150,22150,0
20240221,173800,12301604800,22150,22150,22150,22150,0
20240221,173700,12301604800,22150,22150,22150,22150,0
20240221,173600,12301604800,22150,22150,22150,22150,0
20240221,173500,12301604800,22150,22150,22150,22150,0
20240221,173400,12301604800,22150,22150,22150,22150,0
20240221,173300,12301604800,22150,22150,22150,22150,0
20240221,173200,12301604800,22150,22150,22150,22150,0
20240221,173100,12301604800,22150,22150,22150,22150,0
20240221,173000,12301604800,22150,22150,22150,22150,0
20240221,172900,12301604800,22150,22150,22150,22150,0
20240221,172800,12301604800,22150,22150,22150,22150,0
20240221,172700,12301604800,22150,22150,22150,22150,0
20240221,172600,12301604800,22150,22150,22150,22150,0
20240221,172500,12301604800,22150,22150,22150,22150,0
20240221,172400,12301604800,22150,22150,22150,22150,11288
20240221,172300,12301604800,22150,22150,22150,22150,0
20240221,172200,12301604800,22150,22150,22150,22150,0
20240221,172100,12301604800,22150,22150,22150,22150,0
20240221,172000,12301604800,22150,22150,22150,22150,0
20240221,171900,12301604800,22150,22150,22150,22150,0
20240221,171800,12301604800,22150,22150,22150,22150,0
20240221,171700,12301604800,22150,22150,22150,22150,0
20240221,171600,12301604800,22150,22150,22150,22150,0
20240221,171500,12301604800,22150,22150,22150,22150,0
20240221,171400,12301604800,22150,22150,22150,22150,0
20240221,171300,12301604800,22150,22150,22150,22150,0
20240221,171200,12301604800,22150,22150,22150,22150,0
20240221,171100,12301604800,22150,22150,22150,22150,0
20240221,171000,12301604800,22150,22150,22150,22150,0
20240221,170900,12301604800,22150,22150,22150,22150,0
20240221,170800,12301604800,22150,22150,22150,22150,0
20240221,170700,12301604800,22150,22150,22150,22150,0
20240221,170600,12301604800,22150,22150,22150,22150,0
20240221,170500,12301604800,22150,22150,22150,22150,0
20240221,170400,12301604800,22150,22150,22150,22150,0
20240221,170300,12301604800,22150,22150,22150,22150,0
20240221,170200,12301604800,22150,22150,22150,22150,0
20240221,170100,12301604800,22150,22150,22150,22150,0
20240221,170000,12301604800,22150,22150,22150,22150,0
20240221,165900,12301604800,22150,22150,22150,22150,0
20240221,165800,12301604800,22150,22150,22150,22150,0
20240221,165700,12301604800,22150,22150,22150,22150,0
20240221,165600,12301604800,22150,22150,22150,22150,0
20240221,165500,12301604800,22150,22150,22150,22150,0
20240221,165400,12301604800,22150,22150,22150,22150,11288
20240221,165300,12301604800,22150,22150,22150,22150,0
20240221,165200,12301604800,22150,22150,22150,22150,0
20240221,165100,12301604800,22150,22150,22150,22150,0
20240221,165000,12301604800,22150,22150,22150,22150,0
20240221,164900,12301604800,22150,22150,22150,22150,0
20240221,164800,12301604800,22150,22150,22150,22150,0
20240221,164700,12301604800,22150,22150,22150,22150,0
20240221,164600,12301604800,22150,22150,22150,22150,0
20240221,164500,12301604800,22150,22150,22150,22150,0
20240221,164400,12301604800,22150,22150,22150,22150,0
20240221,164300,12301604800,22150,22150,22150,22150,0
20240221,164200,12301604800,22150,22150,22150,22150,0
20240221,164100,12301604800,22150,22150,22150,22150,0
20240221,164000,12301604800,22150,22150,22150,22150,0
20240221,163900,12301604800,22150,22150,22150,22150,0
20240221,163800,12301604800,22150,22150,22150,22150,0
20240221,163700,12301604800,22150,22150,22150,22150,0
20240221,163600,12301604800,22150,22150,22150,22150,0
20240221,163500,12301604800,22150,22150,22150,22150,0
20240221,163400,12301604800,22150,22150,22150,22150,0
20240221,163300,12301604800,22150,22150,22150,22150,0
20240221,163200,12301604800,22150,22150,22150,22150,0
20240221,163100,12301604800,22150,22150,22150,22150,0
20240221,163000,12301604800,22150,22150,22150,22150,0
20240221,162900,12301604800,22150,22150,22150,22150,0
20240221,162800,12301604800,22150,22150,22150,22150,0
20240221,162700,12301604800,22150,22150,22150,22150,0
20240221,162600,12301604800,22150,22150,22150,22150,0
20240221,162500,12301604800,22150,22150,22150,22150,0
20240221,162400,12301604800,22150,22150,22150,22150,11288
20240221,162300,12301604800,22150,22150,22150,22150,0
20240221,162200,12301604800,22150,22150,22150,22150,0
20240221,162100,12301604800,22150,22150,22150,22150,0
20240221,162000,12301604800,22150,22150,22150,22150,0
20240221,161900,12301604800,22150,22150,22150,22150,0
20240221,161800,12301604800,22150,22150,22150,22150,0
20240221,161700,12301604800,22150,22150,22150,22150,0
20240221,161600,12301604800,22150,22150,22150,22150,0
20240221,161500,12301604800,22150,22150,22150,22150,0
20240221,161400,12301604800,22150,22150,22150,22150,0
20240221,161300,12301604800,22150,22150,22150,22150,0
20240221,161200,12301604800,22150,22150,22150,22150,0
20240221,161100,12301604800,22150,22150,22150,22150,0
20240221,161000,12301604800,22150,22150,22150,22150,0
20240221,160900,12301604800,22150,22150,22150,22150,0
20240221,160800,12301604800,22150,22150,22150,22150,0
20240221,160700,12301604800,22150,22150,22150,22150,0
20240221,160600,12301604800,22150,22150,22150,22150,0
20240221,160500,12301604800,22150,22150,22150,22150,0
20240221,160400,12301604800,22150,22150,22150,22150,0
20240221,160300,12301604800,22150,22150,22150,22150,0
20240221,160200,12301604800,22150,22150,22150,22150,0
20240221,160100,12301604800,22150,22150,22150,22150,0
20240221,160000,12301604800,22150,22150,22150,22150,0
20240221,155900,12301604800,22150,22150,22150,22150,0
20240221,155800,12301604800,22150,22150,22150,22150,0
20240221,155700,12301604800,22150,22150,22150,22150,0
20240221,155600,12301604800,22150,22150,22150,22150,0
20240221,155500,12301604800,22150,22150,22150,22150,0
20240221,155400,12301604800,22150,22150,22150,22150,11288
20240221,155300,12301604800,22150,22150,22150,22150,0
20240221,155200,12301604800,22150,22150,22150,22150,0
20240221,155100,12301604800,22150,22150,22150,22150,0
20240221,155000,12301604800,22150,22150,22150,22150,0
20240221,154900,12301604800,22150,22150,22150,22150,0
20240221,154800,12301604800,22150,22150,22150,22150,0
20240221,154700,12301604800,22150,22150,22150,22150,0
20240221,154600,12301604800,22150,22150,22150,22150,0
20240221,154500,12301604800,22150,22150,22150,22150,0
20240221,154400,12301604800,22150,22150,22150,22150,0
20240221,154300,12301604800,22150,22150,22150,22150,0
20240221,154200,12301604800,22150,22150,22150,22150,0
20240221,154100,12301604800,22150,22150,22150,22150,0
20240221,154000,12301604800,22150,22150,22150,22150,0
20240221,153900,12301604800,22150,22150,22150,22150,0
20240221,153800,12301604800,22150,22150,22150,22150,0
20240221,153700,12301604800,22150,22150,22150,22150,0
20240221,153600,12301604800,22150,22150,22150,22150,0
20240221,153500,12301604800,22150,22150,22150,22150,0
20240221,153400,12301604800,22150,22150,22150,22150,0
20240221,153300,12301604800,22150,22150,22150,22150,0
20240221,153200,12301604800,22150,22150,22150,22150,0
20240221,153100,12301604800,22150,22150,22150,22150,0
20240221,153000,12301604800,22150,22150,22150,22150,11288
20240221,152900,12051575600,22200,22200,22200,22200,0
20240221,152800,12051575600,22200,22200,22200,22200,0
20240221,152700,12051575600,22200,22200,22200,22200,0
20240221,152600,12051575600,22200,22200,22200,22200,0
20240221,152500,12051575600,22200,22200,22200,22200,0
20240221,152400,12051575600,22200,22200,22200,22200,0
20240221,152300,12051575600,22200,22200,22200,22200,0
20240221,152200,12051575600,22200,22200,22200,22200,0
20240221,152100,12051575600,22200,22200,22200,22200,0
20240221,152000,12051575600,22200,22200,22200,22200,0
20240221,151900,12051575600,22200,22100,22200,22100,3599
20240221,151800,11971872850,22100,22050,22150,22050,1758
20240221,151700,11933032550,22050,22100,22100,22050,2178
20240221,151600,11884902550,22100,22050,22150,22050,1268
20240221,151500,11856880350,22100,22100,22150,22050,1103
20240221,151400,11832516250,22100,22150,22150,22100,1717
20240221,151300,11794556800,22100,22100,22150,22100,1375
20240221,151200,11764160850,22100,22100,22150,22100,328
20240221,151100,11756907400,22100,22100,22150,22100,3401
20240221,151000,11681605050,22100,22100,22100,22050,1241
20240221,150900,11654192600,22100,22050,22100,22050,736
20240221,150800,11637928850,22050,22100,22100,22050,910
20240221,150700,11617838850,22100,22100,22100,22050,666
20240221,150600,11603124700,22100,22100,22100,22050,1123
20240221,150500,11578339250,22100,22050,22100,22050,1298
20240221,150400,11549663800,22050,22150,22150,22050,1471
20240221,150300,11517151550,22100,22150,22150,22100,1248
20240221,150200,11489556150,22100,22050,22150,22050,5197
20240221,150100,11374724600,22050,22050,22100,22050,1106
20240221,150000,11350304350,22050,22050,22100,22050,515
20240221,145900,11338948450,22100,22100,22100,22050,874
20240221,145800,11319675300,22100,22050,22100,22050,615
20240221,145700,11306104250,22050,22050,22100,22050,538
20240221,145600,11294238850,22050,22050,22050,22000,1006
20240221,145500,11272068250,22000,22100,22100,22000,425
20240221,145400,11262695000,22000,22000,22100,22000,1054
20240221,145300,11239450500,22050,22050,22050,22050,2502
20240221,145200,11184281400,22100,22100,22100,22050,930
20240221,145100,11163774550,22100,22050,22100,22050,498
20240221,145000,11152793550,22050,22100,22100,22000,466
20240221,144900,11142515250,22050,22050,22100,22000,1320
20240221,144800,11113424450,22050,22050,22100,22000,626
20240221,144700,11099637150,22000,22050,22050,22000,1225
20240221,144600,11072640500,22000,22100,22100,22000,7496
20240221,144500,10907352150,22050,22050,22100,22050,89
20240221,144400,10905389600,22050,22050,22100,22050,2016
20240221,144300,10860872850,22100,22050,22100,22050,442
20240221,144200,10851120950,22100,22050,22100,22050,641
20240221,144100,10836976250,22050,22100,22100,22050,916
20240221,144000,10816766500,22050,22050,22100,22050,442
20240221,143900,10807005300,22050,22100,22100,22050,856
20240221,143800,10788126200,22100,22050,22100,22050,1026
20240221,143700,10765489700,22100,22150,22150,22050,241
20240221,143600,10760164000,22150,22050,22150,22050,1141
20240221,143500,10734961700,22100,22050,22100,22050,720
20240221,143400,10719070100,22150,22050,22150,22050,1227
20240221,143300,10691968100,22100,22100,22150,22050,308
20240221,143200,10685158850,22050,22100,22100,22050,1208
20240221,143100,10658491700,22100,22100,22100,22100,404
20240221,143000,10649563300,22100,22100,22150,22100,608
20240221,142900,10636111850,22100,22100,22150,22100,1026
20240221,142800,10613436650,22100,22150,22150,22100,421
20240221,142700,10604130450,22100,22100,22150,22050,769
20240221,142600,10587139350,22100,22050,22100,22050,716
20240221,142500,10571348650,22050,22100,22100,22050,775
20240221,142400,10554250850,22100,22100,22150,22100,2167
20240221,142300,10506360100,22100,22100,22150,22100,443
20240221,142200,10496569750,22100,22100,22150,22100,768
20240221,142100,10479594950,22100,22050,22150,22050,508
20240221,142000,10468382650,22050,22100,22150,22050,844
20240221,141900,10449733550,22100,22150,22150,22050,870
20240221,141800,10430507850,22100,22100,22150,22050,685
20240221,141700,10415368850,22150,22150,22150,22050,1273
20240221,141600,10387251300,22100,22050,22150,22050,793
20240221,141500,10369735500,22100,22100,22100,22100,1058
20240221,141400,10346353700,22100,22100,22100,22100,939
20240221,141300,10325601800,22100,22100,22150,22100,769
20240221,141200,10308600050,22150,22100,22150,22050,1486
20240221,141100,10275734350,22100,22100,22150,22100,709
20240221,141000,10260065350,22100,22100,22150,22100,220
20240221,140900,10255203300,22100,22100,22150,22050,1280
20240221,140800,10226885350,22100,22100,22100,22100,623
20240221,140700,10213117050,22100,22100,22100,22100,524
20240221,140600,10201536650,22100,22100,22150,22100,365
20240221,140500,10193467150,22150,22100,22150,22100,942
20240221,140400,10172648400,22100,22100,22150,22050,1823
20240221,140300,10132344100,22100,22150,22150,22100,1081
20240221,140200,10108405850,22050,22100,22150,22050,1097
20240221,140100,10084161800,22150,22100,22150,22100,1579
20240221,140000,10049242050,22100,22150,22150,22100,499
20240221,135900,10038211950,22100,22100,22100,22100,896
20240221,135800,10018410350,22100,22150,22150,22100,634
20240221,135700,10004392150,22100,22150,22150,22050,2114
20240221,135600,9957615850,22150,22150,22150,22050,578
20240221,135500,9944847900,22050,22100,22150,22050,417
20240221,135400,9935636750,22100,22100,22100,22050,881
20240221,135300,9916174300,22150,22150,22150,22100,3977
20240221,135200,9828281250,22100,22100,22100,22100,556
20240221,135100,9815993650,22050,22150,22150,22050,1786
20240221,135000,9776455150,22150,22100,22150,22000,1041
20240221,134900,9753476100,22100,22100,22100,22000,377
20240221,134800,9745163250,22000,22050,22150,22000,801
20240221,134700,9727501850,22050,22050,22100,22000,2659
20240221,134600,9668856700,22100,22050,22100,22050,938
20240221,134500,9648167650,22050,22050,22050,22050,489
20240221,134400,9637385200,22050,22050,22100,22050,1262
20240221,134300,9609557900,22050,22100,22100,22050,307
20240221,134200,9602787050,22100,22100,22100,22050,959
20240221,134100,9581608450,22100,22150,22150,22050,1751
20240221,134000,9542870650,22150,22100,22150,22050,1756
20240221,133900,9504074850,22050,22050,22100,22050,581
20240221,133800,9491263750,22050,22100,22150,22050,747
20240221,133700,9474776000,22050,22100,22100,22000,2545
20240221,133600,9418585250,22100,22050,22100,22050,430
20240221,133500,9409089700,22000,22000,22100,22000,1667
20240221,133400,9372353850,22050,22000,22050,22000,4697
20240221,133300,9269017700,22050,22000,22050,22000,320
20240221,133200,9261977250,22050,22050,22050,22000,942
20240221,133100,9241245350,22000,21950,22050,21950,7354
20240221,133000,9079460950,22000,22000,22000,21950,1273
20240221,132900,9051473600,22000,21950,22000,21950,681
20240221,132800,9036524650,22000,22000,22000,21950,295
20240221,132700,9030045200,22000,21950,22000,21950,1422
20240221,132600,8998830600,21950,22000,22000,21950,2118
20240221,132500,8952263250,22000,21950,22000,21950,569
20240221,132400,8939763200,21950,22000,22000,21950,3878
20240221,132300,8854631350,21950,22000,22000,21950,801
20240221,132200,8837042400,21950,22000,22000,21950,443
20240221,132100,8827310150,21950,22000,22000,21950,212
20240221,132000,8822656600,22000,22000,22000,21950,1427
20240221,131900,8791313500,22000,22000,22000,21950,311
20240221,131800,8784475450,21950,22000,22000,21950,476
20240221,131700,8774026050,22000,22000,22000,21950,755
20240221,131600,8757446850,22000,22000,22000,21950,506
20240221,131500,8746325950,22000,22000,22000,21950,820
20240221,131400,8728296600,21950,21950,22000,21950,586
20240221,131300,8715426250,21950,22000,22000,21950,815
20240221,131200,8697528050,22000,21950,22000,21950,493
20240221,131100,8686697000,22000,21950,22000,21950,1219
20240221,131000,8659934050,22000,21950,22000,21950,1193
20240221,130900,8633733550,22000,22000,22000,21950,209
20240221,130800,8629138600,22000,21950,22000,21950,930
20240221,130700,8608714900,22000,21950,22000,21950,854
20240221,130600,8589951550,22000,22000,22000,21950,294
20240221,130500,8583494200,22000,22000,22000,21950,2410
20240221,130400,8530494600,22000,22000,22050,22000,510
20240221,130300,8519271700,22000,22000,22000,22000,796
20240221,130200,8501759700,22050,22000,22050,22000,1013
20240221,130100,8479472700,22000,22050,22050,22000,440
20240221,130000,8469791800,22000,22050,22050,22000,582
20240221,125900,8456986700,22050,22050,22050,22000,376
20240221,125800,8448713500,22000,22000,22050,22000,705
20240221,125700,8433203250,22000,22000,22050,22000,510
20240221,125600,8421983200,22000,22000,22000,22000,1065
20240221,125500,8398553200,22000,22000,22000,22000,656
20240221,125400,8384121200,22000,22000,22050,22000,335
20240221,125300,8376750550,22000,22050,22050,22000,839
20240221,125200,8358291550,22000,22000,22000,22000,670
20240221,125100,8343551550,22000,22000,22000,22000,469
20240221,125000,8333233550,22000,22000,22000,22000,714
20240221,124900,8317525550,22000,22000,22000,22000,1025
20240221,124800,8294975550,22000,22000,22050,22000,555
20240221,124700,8282765400,22000,22000,22050,22000,1486
20240221,124600,8250023400,22000,22000,22000,22000,2063
20240221,124500,8204637400,22050,22050,22050,22000,233
20240221,124400,8199511100,22000,22000,22050,22000,1191
20240221,124300,8173308800,22000,22000,22000,22000,886
20240221,124200,8153816800,22000,22000,22000,22000,366
20240221,124100,8145764800,22000,22000,22000,22000,379
20240221,124000,8137426800,22000,22000,22050,22000,706
20240221,123900,8121894700,22050,22000,22050,22000,679
20240221,123800,8106956000,22050,22000,22050,22000,619
20240221,123700,8093337300,22050,22000,22050,22000,525
20240221,123600,8081786800,22000,22000,22050,22000,840
20240221,123500,8063306700,22000,22050,22050,22000,663
20240221,123400,8048719050,22000,22000,22050,22000,627
20240221,123300,8034923950,22050,22000,22050,22000,658
20240221,123200,8020447800,22000,22000,22050,22000,962
20240221,123100,7999273800,22000,22000,22000,22000,2537
20240221,123000,7943459800,22000,22000,22000,21950,1602
20240221,122900,7908232300,22000,22000,22050,22000,9450
20240221,122800,7700331800,22000,22000,22050,22000,718
20240221,122700,7684533700,22050,22000,22050,22000,216
20240221,122600,7679781350,22000,22000,22050,22000,690
20240221,122500,7664599150,22000,22000,22000,22000,677
20240221,122400,7649705150,22050,22000,22050,22000,726
20240221,122300,7633712550,22000,22050,22050,22000,1371
20240221,122200,7603493850,22000,22050,22050,22000,1503
20240221,122100,7570424500,22050,22000,22050,22000,432
20240221,122000,7560919200,22000,22050,22050,22000,999
20240221,121900,7538902450,22000,22050,22050,22000,1142
20240221,121800,7513774150,22050,22050,22050,22000,1393
20240221,121700,7483075850,22000,22050,22050,22000,745
20240221,121600,7466685600,22000,22050,22050,22000,892
20240221,121500,7447039000,22000,22050,22050,22000,464
20240221,121400,7436821600,22000,22000,22050,22000,882
20240221,121300,7417392050,22000,22000,22050,22000,640
20240221,121200,7403312000,22050,22000,22050,22000,1004
20240221,121100,7381199850,22000,22000,22050,22000,453
20240221,121000,7371229100,22000,22050,22100,22000,614
20240221,120900,7357713400,22000,22000,22050,22000,963
20240221,120800,7336490450,22050,22050,22100,22000,985
20240221,120700,7314772800,22100,22050,22100,22050,554
20240221,120600,7302556950,22050,22050,22100,22050,1339
20240221,120500,7273031950,22050,22050,22100,22050,1711
20240221,120400,7235304100,22050,22050,22050,22050,1029
20240221,120300,7212614650,22050,22100,22100,22050,522
20240221,120200,7201104500,22100,22050,22100,22050,1786
20240221,120100,7161720700,22050,22050,22050,22050,575
20240221,120000,7149041950,22050,22050,22100,22050,346
20240221,115900,7141412500,22050,22100,22100,22050,380
20240221,115800,7133029850,22100,22050,22100,22050,1155
20240221,115700,7107561350,22100,22100,22100,22050,368
20240221,115600,7099440800,22050,22050,22100,22050,890
20240221,115500,7079814650,22100,22050,22100,22050,878
20240221,115400,7060453550,22100,22100,22100,22050,990
20240221,115300,7038604600,22100,22100,22100,22050,2443
20240221,115200,6984638250,22100,22100,22100,22050,831
20240221,115100,6966304550,22050,22100,22100,22050,1722
20240221,115000,6928332650,22100,22050,22100,22050,1000
20240221,114900,6906256050,22100,22050,22100,22050,1518
20240221,114800,6872733250,22050,22050,22100,22050,792
20240221,114700,6855269500,22100,22100,22100,22050,250
20240221,114600,6849756350,22050,22050,22050,22000,2089
20240221,114500,6803716350,22000,22050,22050,22000,3319
20240221,114400,6730561150,22000,22050,22050,22000,247
20240221,114300,6725126000,22000,22050,22050,22000,623
20240221,114200,6711419050,22000,22000,22050,22000,925
20240221,114100,6691040700,22000,22050,22050,22000,2255
20240221,114000,6641349000,22050,22050,22050,22000,1394
20240221,113900,6610651550,22000,22000,22050,22000,994
20240221,113800,6588767350,22000,22000,22050,22000,657
20240221,113700,6574306900,22000,22000,22050,22000,751
20240221,113600,6557781700,22000,22000,22050,22000,497
20240221,113500,6546847050,22000,22000,22050,22000,351
20240221,113400,6539124850,22000,22050,22050,22000,1138
20240221,113300,6514079900,22000,22000,22050,22000,412
20240221,113200,6505010100,22000,22000,22050,22000,243
20240221,113100,6499663300,22000,22000,22050,22000,1046
20240221,113000,6476651100,22000,22000,22050,22000,399
20240221,112900,6467872950,22000,22000,22050,22000,320
20240221,112800,6460832800,22000,22000,22050,22000,697
20240221,112700,6445493300,22000,22050,22050,22000,730
20240221,112600,6429430050,22000,22050,22050,22000,672
20240221,112500,6414635300,22050,22000,22050,22000,651
20240221,112400,6400312350,22000,22000,22050,22000,590
20240221,112300,6387330100,22000,22000,22050,22000,383
20240221,112200,6378902050,22000,22000,22050,22000,929
20240221,112100,6358462900,22050,22050,22050,22000,890
20240221,112000,6338875700,22000,22000,22050,22000,426
20240221,111900,6329497350,22000,22000,22050,22000,1140
20240221,111800,6304416600,22000,22000,22050,22000,731
20240221,111700,6288314650,22000,22000,22050,22000,770
20240221,111600,6271374500,22000,22050,22050,22000,773
20240221,111500,6254368250,22050,22000,22050,22000,229
20240221,111400,6249328550,22000,22000,22000,21950,4066
20240221,111300,6159920100,21950,21950,22000,21950,627
20240221,111200,6146154400,22000,22000,22050,21950,424
20240221,111100,6136828300,21950,22000,22050,21950,537
20240221,111000,6125019700,21950,22050,22050,21950,8327
20240221,110900,5941812000,22000,22000,22050,22000,544
20240221,110800,5929838750,22000,22000,22050,22000,596
20240221,110700,5916716550,22000,22000,22050,22000,2471
20240221,110600,5862351900,22000,22050,22050,22000,998
20240221,110500,5840356800,22000,22000,22050,22000,1109
20240221,110400,5815952250,22000,22000,22050,22000,1180
20240221,110300,5789980750,22000,22050,22050,22000,508
20240221,110200,5778793200,22050,22000,22050,22000,565
20240221,110100,5766349600,22000,22000,22050,22000,791
20240221,110000,5748929400,22000,22050,22050,22000,5566
20240221,105900,5626472900,22050,22050,22050,22000,994
20240221,105800,5604566400,22100,22050,22100,22000,942
20240221,105700,5583806050,22050,22050,22050,22000,1415
20240221,105600,5552631350,22050,22050,22050,22000,876
20240221,105500,5533333800,22050,22100,22100,22000,527
20240221,105400,5521721300,22000,22050,22050,22000,1346
20240221,105300,5492075350,22050,22000,22050,22000,601
20240221,105200,5478829300,22000,22000,22050,22000,492
20240221,105100,5467999650,22050,22000,22050,22000,1039
20240221,105000,5445133800,22000,22000,22050,22000,2013
20240221,104900,5400845950,22050,22000,22050,22000,2265
20240221,104800,5350925200,22050,22050,22050,22000,491
20240221,104700,5340115550,22000,22000,22050,22000,969
20240221,104600,5318773850,22000,22000,22050,22000,859
20240221,104500,5299875200,22000,22000,22050,21950,3293
20240221,104400,5227422300,22000,22050,22100,21950,12050
20240221,104300,4962293850,22050,22050,22050,22000,442
20240221,104200,4952563950,22000,22050,22050,22000,790
20240221,104100,4935180750,22050,22000,22050,22000,1186
20240221,104000,4909055250,22000,22000,22050,22000,924
20240221,103900,4888713150,22050,22050,22050,22000,643
20240221,103800,4874560650,22000,22000,22050,22000,961
20240221,103700,4853400050,22000,22050,22050,22000,650
20240221,103600,4839099800,22000,22100,22100,22000,1261
20240221,103500,4811310250,22100,22050,22100,22000,950
20240221,103400,4790357300,22050,22050,22100,22000,1179
20240221,103300,4764367800,22000,22050,22050,22000,1083
20240221,103200,4740531450,22000,22050,22050,22000,1611
20240221,103100,4705033200,22050,22050,22100,22050,472
20240221,103000,4694623550,22000,22050,22100,22000,1257
20240221,102900,4666938100,22050,22100,22100,22000,994
20240221,102800,4645048500,22050,22050,22050,22000,531
20240221,102700,4633347600,22050,22050,22100,22000,1811
20240221,102600,4593436100,22050,22000,22050,22000,873
20240221,102500,4574219800,21950,22000,22000,21950,689
20240221,102400,4559083250,22000,22050,22050,21950,648
20240221,102300,4544841400,22000,22000,22050,21950,2195
20240221,102200,4496623550,22000,22050,22050,21950,21506
20240221,102100,4023256100,22050,22050,22100,22050,500
20240221,102000,4012230800,22050,22100,22100,22050,511
20240221,101900,4000963100,22100,22050,22100,22050,1082
20240221,101800,3977103300,22050,22050,22100,22050,600
20240221,101700,3963873150,22050,22050,22100,22000,1480
20240221,101600,3931275300,22050,22050,22100,22000,1074
20240221,101500,3907617300,22050,22050,22050,22000,932
20240221,101400,3887097200,22000,22050,22050,22000,3360
20240221,101300,3813021850,22050,22000,22100,22000,1719
20240221,101200,3775137350,22050,22050,22050,22000,3068
20240221,101100,3707545350,22050,22050,22100,22050,421
20240221,101000,3698259800,22050,22050,22050,22050,650
20240221,100900,3683927300,22050,22050,22100,22050,1958
20240221,100800,3640753150,22050,22050,22050,22050,896
20240221,100700,3620996350,22050,22050,22050,22050,789
20240221,100600,3603598900,22050,22050,22100,22050,1320
20240221,100500,3574492700,22050,22050,22100,22050,1917
20240221,100400,3532212850,22000,22050,22100,22000,2741
20240221,100300,3471779750,22050,22100,22100,22050,1480
20240221,100200,3439145650,22050,22050,22100,22050,625
20240221,100100,3425363000,22050,22000,22100,22000,1115
20240221,100000,3400774500,22000,22050,22100,22000,3914
20240221,095900,3314467550,22050,22050,22050,22050,542
20240221,095800,3302516450,22050,22100,22100,22050,612
20240221,095700,3289012700,22100,22100,22100,22050,1205
20240221,095600,3262400000,22150,22150,22150,22100,776
20240221,095500,3245246050,22150,22150,22150,22100,1350
20240221,095400,3215391200,22150,22100,22150,22050,841
20240221,095300,3196820250,22100,22050,22100,22050,2114
20240221,095200,3150147450,22050,22050,22100,22050,878
20240221,095100,3130787050,22050,22100,22100,22050,2107
20240221,095000,3084319450,22050,22050,22100,22000,757
20240221,094900,3067627900,22050,22000,22050,22000,2680
20240221,094800,3008534900,22050,22050,22100,22000,8361
20240221,094700,2824300900,22050,22050,22100,22050,3860
20240221,094600,2739086350,22050,22100,22100,22050,1805
20240221,094500,2699280900,22050,22100,22150,22050,7301
20240221,094400,2538068000,22150,22150,22150,22100,424
20240221,094300,2528679450,22150,22150,22150,22100,1692
20240221,094200,2491216900,22150,22100,22150,22100,2196
20240221,094100,2442655900,22100,22150,22150,22100,1801
20240221,094000,2402807950,22150,22100,22150,22100,598
20240221,093900,2389583950,22150,22150,22150,22100,1250
20240221,093800,2361900650,22150,22200,22200,22150,2031
20240221,093700,2316896500,22200,22200,22200,22150,120
20240221,093600,2314237150,22200,22300,22300,22150,2041
20240221,093500,2268921550,22300,22300,22300,22200,455
20240221,093400,2258778050,22250,22300,22300,22200,709
20240221,093300,2243017250,22250,22300,22300,22200,1819
20240221,093200,2202542100,22250,22350,22350,22250,510
20240221,093100,2191162750,22350,22350,22350,22300,1562
20240221,093000,2156264850,22300,22350,22350,22300,3439
20240221,092900,2079574350,22300,22300,22300,22300,1284
20240221,092800,2050941150,22300,22300,22300,22300,1293
20240221,092700,2022107250,22250,22300,22350,22250,2312
20240221,092600,1970601950,22300,22300,22350,22300,921
20240221,092500,1950031700,22300,22300,22350,22300,1087
20240221,092400,1925790750,22300,22300,22300,22300,2403
20240221,092300,1872203850,22350,22400,22400,22350,2586
20240221,092200,1814381750,22350,22400,22400,22350,7163
20240221,092100,1653946150,22400,22350,22400,22300,4735
20240221,092000,1548016300,22350,22350,22400,22350,4217
20240221,091900,1453741800,22350,22350,22400,22300,6963
20240221,091800,1298112350,22300,22250,22300,22250,5410
20240221,091700,1177493400,22300,22250,22300,22250,6040
20240221,091600,1042962750,22300,22250,22300,22250,1524
20240221,091500,1009041200,22200,22250,22300,22200,986
20240221,091400,987096700,22300,22250,22300,22250,1234
20240221,091300,959636200,22250,22250,22300,22250,1842
20240221,091200,918619700,22250,22200,22250,22200,5550
20240221,091100,795227500,22200,22200,22250,22200,1420
20240221,091000,763703250,22200,22200,22250,22200,3133
20240221,090900,694129000,22250,22200,22250,22200,1771
20240221,090800,654743000,22250,22250,22250,22200,673
20240221,090700,639779300,22200,22200,22250,22150,1725
20240221,090600,601479100,22200,22200,22250,22150,3354
20240221,090500,527094750,22200,22150,22200,22100,3138
20240221,090400,457501800,22150,22150,22150,22100,1478
20240221,090300,424765400,22100,22050,22150,22000,2543
20240221,090200,368654450,22050,22000,22100,22000,1227
20240221,090100,341616500,22000,22000,22100,22000,1208
20240221,090000,315023600,22150,22100,22150,22000,14267