stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192400,21912638150,21750,21750,21750,21750,20181
20240222,192300,21912638150,21750,21750,21750,21750,0
20240222,192200,21912638150,21750,21750,21750,21750,0
20240222,192100,21912638150,21750,21750,21750,21750,0
20240222,192000,21912638150,21750,21750,21750,21750,0
20240222,191900,21912638150,21750,21750,21750,21750,0
20240222,191800,21912638150,21750,21750,21750,21750,0
20240222,191700,21912638150,21750,21750,21750,21750,0
20240222,191600,21912638150,21750,21750,21750,21750,0
20240222,191500,21912638150,21750,21750,21750,21750,0
20240222,191400,21912638150,21750,21750,21750,21750,0
20240222,191300,21912638150,21750,21750,21750,21750,0
20240222,191200,21912638150,21750,21750,21750,21750,0
20240222,191100,21912638150,21750,21750,21750,21750,0
20240222,191000,21912638150,21750,21750,21750,21750,0
20240222,190900,21912638150,21750,21750,21750,21750,0
20240222,190800,21912638150,21750,21750,21750,21750,0
20240222,190700,21912638150,21750,21750,21750,21750,0
20240222,190600,21912638150,21750,21750,21750,21750,0
20240222,190500,21912638150,21750,21750,21750,21750,0
20240222,190400,21912638150,21750,21750,21750,21750,0
20240222,190300,21912638150,21750,21750,21750,21750,0
20240222,190200,21912638150,21750,21750,21750,21750,0
20240222,190100,21912638150,21750,21750,21750,21750,0
20240222,190000,21912638150,21750,21750,21750,21750,0
20240222,185900,21912638150,21750,21750,21750,21750,0
20240222,185800,21912638150,21750,21750,21750,21750,0
20240222,185700,21912638150,21750,21750,21750,21750,0
20240222,185600,21912638150,21750,21750,21750,21750,0
20240222,185500,21912638150,21750,21750,21750,21750,0
20240222,185400,21912638150,21750,21750,21750,21750,20181
20240222,185300,21912638150,21750,21750,21750,21750,0
20240222,185200,21912638150,21750,21750,21750,21750,0
20240222,185100,21912638150,21750,21750,21750,21750,0
20240222,185000,21912638150,21750,21750,21750,21750,0
20240222,184900,21912638150,21750,21750,21750,21750,0
20240222,184800,21912638150,21750,21750,21750,21750,0
20240222,184700,21912638150,21750,21750,21750,21750,0
20240222,184600,21912638150,21750,21750,21750,21750,0
20240222,184500,21912638150,21750,21750,21750,21750,0
20240222,184400,21912638150,21750,21750,21750,21750,0
20240222,184300,21912638150,21750,21750,21750,21750,0
20240222,184200,21912638150,21750,21750,21750,21750,0
20240222,184100,21912638150,21750,21750,21750,21750,0
20240222,184000,21912638150,21750,21750,21750,21750,0
20240222,183900,21912638150,21750,21750,21750,21750,0
20240222,183800,21912638150,21750,21750,21750,21750,0
20240222,183700,21912638150,21750,21750,21750,21750,0
20240222,183600,21912638150,21750,21750,21750,21750,0
20240222,183500,21912638150,21750,21750,21750,21750,0
20240222,183400,21912638150,21750,21750,21750,21750,0
20240222,183300,21912638150,21750,21750,21750,21750,0
20240222,183200,21912638150,21750,21750,21750,21750,0
20240222,183100,21912638150,21750,21750,21750,21750,0
20240222,183000,21912638150,21750,21750,21750,21750,0
20240222,182900,21912638150,21750,21750,21750,21750,0
20240222,182800,21912638150,21750,21750,21750,21750,0
20240222,182700,21912638150,21750,21750,21750,21750,0
20240222,182600,21912638150,21750,21750,21750,21750,0
20240222,182500,21912638150,21750,21750,21750,21750,0
20240222,182400,21912638150,21750,21750,21750,21750,20181
20240222,182300,21912638150,21750,21750,21750,21750,0
20240222,182200,21912638150,21750,21750,21750,21750,0
20240222,182100,21912638150,21750,21750,21750,21750,0
20240222,182000,21912638150,21750,21750,21750,21750,0
20240222,181900,21912638150,21750,21750,21750,21750,0
20240222,181800,21912638150,21750,21750,21750,21750,0
20240222,181700,21912638150,21750,21750,21750,21750,0
20240222,181600,21912638150,21750,21750,21750,21750,0
20240222,181500,21912638150,21750,21750,21750,21750,0
20240222,181400,21912638150,21750,21750,21750,21750,0
20240222,181300,21912638150,21750,21750,21750,21750,0
20240222,181200,21912638150,21750,21750,21750,21750,0
20240222,181100,21912638150,21750,21750,21750,21750,0
20240222,181000,21912638150,21750,21750,21750,21750,0
20240222,180900,21912638150,21750,21750,21750,21750,0
20240222,180800,21912638150,21750,21750,21750,21750,0
20240222,180700,21912638150,21750,21750,21750,21750,0
20240222,180600,21912638150,21750,21750,21750,21750,0
20240222,180500,21912638150,21750,21750,21750,21750,0
20240222,180400,21912638150,21750,21750,21750,21750,0
20240222,180300,21912638150,21750,21750,21750,21750,0
20240222,180200,21912638150,21750,21750,21750,21750,0
20240222,180100,21912638150,21750,21750,21750,21750,0
20240222,180000,21912638150,21750,21750,21750,21750,0
20240222,175900,21912638150,21750,21750,21750,21750,0
20240222,175800,21912638150,21750,21750,21750,21750,0
20240222,175700,21912638150,21750,21750,21750,21750,0
20240222,175600,21912638150,21750,21750,21750,21750,0
20240222,175500,21912638150,21750,21750,21750,21750,0
20240222,175400,21912638150,21750,21750,21750,21750,20181
20240222,175300,21912638150,21750,21750,21750,21750,0
20240222,175200,21912638150,21750,21750,21750,21750,0
20240222,175100,21912638150,21750,21750,21750,21750,0
20240222,175000,21912638150,21750,21750,21750,21750,0
20240222,174900,21912638150,21750,21750,21750,21750,0
20240222,174800,21912638150,21750,21750,21750,21750,0
20240222,174700,21912638150,21750,21750,21750,21750,0
20240222,174600,21912638150,21750,21750,21750,21750,0
20240222,174500,21912638150,21750,21750,21750,21750,0
20240222,174400,21912638150,21750,21750,21750,21750,0
20240222,174300,21912638150,21750,21750,21750,21750,0
20240222,174200,21912638150,21750,21750,21750,21750,0
20240222,174100,21912638150,21750,21750,21750,21750,0
20240222,174000,21912638150,21750,21750,21750,21750,0
20240222,173900,21912638150,21750,21750,21750,21750,0
20240222,173800,21912638150,21750,21750,21750,21750,0
20240222,173700,21912638150,21750,21750,21750,21750,0
20240222,173600,21912638150,21750,21750,21750,21750,0
20240222,173500,21912638150,21750,21750,21750,21750,0
20240222,173400,21912638150,21750,21750,21750,21750,0
20240222,173300,21912638150,21750,21750,21750,21750,0
20240222,173200,21912638150,21750,21750,21750,21750,0
20240222,173100,21912638150,21750,21750,21750,21750,0
20240222,173000,21912638150,21750,21750,21750,21750,0
20240222,172900,21912638150,21750,21750,21750,21750,0
20240222,172800,21912638150,21750,21750,21750,21750,0
20240222,172700,21912638150,21750,21750,21750,21750,0
20240222,172600,21912638150,21750,21750,21750,21750,0
20240222,172500,21912638150,21750,21750,21750,21750,0
20240222,172400,21912638150,21750,21750,21750,21750,20181
20240222,172300,21912638150,21750,21750,21750,21750,0
20240222,172200,21912638150,21750,21750,21750,21750,0
20240222,172100,21912638150,21750,21750,21750,21750,0
20240222,172000,21912638150,21750,21750,21750,21750,0
20240222,171900,21912638150,21750,21750,21750,21750,0
20240222,171800,21912638150,21750,21750,21750,21750,0
20240222,171700,21912638150,21750,21750,21750,21750,0
20240222,171600,21912638150,21750,21750,21750,21750,0
20240222,171500,21912638150,21750,21750,21750,21750,0
20240222,171400,21912638150,21750,21750,21750,21750,0
20240222,171300,21912638150,21750,21750,21750,21750,0
20240222,171200,21912638150,21750,21750,21750,21750,0
20240222,171100,21912638150,21750,21750,21750,21750,0
20240222,171000,21912638150,21750,21750,21750,21750,0
20240222,170900,21912638150,21750,21750,21750,21750,0
20240222,170800,21912638150,21750,21750,21750,21750,0
20240222,170700,21912638150,21750,21750,21750,21750,0
20240222,170600,21912638150,21750,21750,21750,21750,0
20240222,170500,21912638150,21750,21750,21750,21750,0
20240222,170400,21912638150,21750,21750,21750,21750,0
20240222,170300,21912638150,21750,21750,21750,21750,0
20240222,170200,21912638150,21750,21750,21750,21750,0
20240222,170100,21912638150,21750,21750,21750,21750,0
20240222,170000,21912638150,21750,21750,21750,21750,0
20240222,165900,21912638150,21750,21750,21750,21750,0
20240222,165800,21912638150,21750,21750,21750,21750,0
20240222,165700,21912638150,21750,21750,21750,21750,0
20240222,165600,21912638150,21750,21750,21750,21750,0
20240222,165500,21912638150,21750,21750,21750,21750,0
20240222,165400,21912638150,21750,21750,21750,21750,20181
20240222,165300,21912638150,21750,21750,21750,21750,0
20240222,165200,21912638150,21750,21750,21750,21750,0
20240222,165100,21912638150,21750,21750,21750,21750,0
20240222,165000,21912638150,21750,21750,21750,21750,0
20240222,164900,21912638150,21750,21750,21750,21750,0
20240222,164800,21912638150,21750,21750,21750,21750,0
20240222,164700,21912638150,21750,21750,21750,21750,0
20240222,164600,21912638150,21750,21750,21750,21750,0
20240222,164500,21912638150,21750,21750,21750,21750,0
20240222,164400,21912638150,21750,21750,21750,21750,0
20240222,164300,21912638150,21750,21750,21750,21750,0
20240222,164200,21912638150,21750,21750,21750,21750,0
20240222,164100,21912638150,21750,21750,21750,21750,0
20240222,164000,21912638150,21750,21750,21750,21750,0
20240222,163900,21912638150,21750,21750,21750,21750,0
20240222,163800,21912638150,21750,21750,21750,21750,0
20240222,163700,21912638150,21750,21750,21750,21750,0
20240222,163600,21912638150,21750,21750,21750,21750,0
20240222,163500,21912638150,21750,21750,21750,21750,0
20240222,163400,21912638150,21750,21750,21750,21750,0
20240222,163300,21912638150,21750,21750,21750,21750,0
20240222,163200,21912638150,21750,21750,21750,21750,0
20240222,163100,21912638150,21750,21750,21750,21750,0
20240222,163000,21912638150,21750,21750,21750,21750,0
20240222,162900,21912638150,21750,21750,21750,21750,0
20240222,162800,21912638150,21750,21750,21750,21750,0
20240222,162700,21912638150,21750,21750,21750,21750,0
20240222,162600,21912638150,21750,21750,21750,21750,0
20240222,162500,21912638150,21750,21750,21750,21750,0
20240222,162400,21912638150,21750,21750,21750,21750,20181
20240222,162300,21912638150,21750,21750,21750,21750,0
20240222,162200,21912638150,21750,21750,21750,21750,0
20240222,162100,21912638150,21750,21750,21750,21750,0
20240222,162000,21912638150,21750,21750,21750,21750,0
20240222,161900,21912638150,21750,21750,21750,21750,0
20240222,161800,21912638150,21750,21750,21750,21750,0
20240222,161700,21912638150,21750,21750,21750,21750,0
20240222,161600,21912638150,21750,21750,21750,21750,0
20240222,161500,21912638150,21750,21750,21750,21750,0
20240222,161400,21912638150,21750,21750,21750,21750,0
20240222,161300,21912638150,21750,21750,21750,21750,0
20240222,161200,21912638150,21750,21750,21750,21750,0
20240222,161100,21912638150,21750,21750,21750,21750,0
20240222,161000,21912638150,21750,21750,21750,21750,0
20240222,160900,21912638150,21750,21750,21750,21750,0
20240222,160800,21912638150,21750,21750,21750,21750,0
20240222,160700,21912638150,21750,21750,21750,21750,0
20240222,160600,21912638150,21750,21750,21750,21750,0
20240222,160500,21912638150,21750,21750,21750,21750,0
20240222,160400,21912638150,21750,21750,21750,21750,0
20240222,160300,21912638150,21750,21750,21750,21750,0
20240222,160200,21912638150,21750,21750,21750,21750,0
20240222,160100,21912638150,21750,21750,21750,21750,0
20240222,160000,21912638150,21750,21750,21750,21750,0
20240222,155900,21912638150,21750,21750,21750,21750,0
20240222,155800,21912638150,21750,21750,21750,21750,0
20240222,155700,21912638150,21750,21750,21750,21750,0
20240222,155600,21912638150,21750,21750,21750,21750,0
20240222,155500,21912638150,21750,21750,21750,21750,0
20240222,155400,21912638150,21750,21750,21750,21750,20181
20240222,155300,21912638150,21750,21750,21750,21750,0
20240222,155200,21912638150,21750,21750,21750,21750,0
20240222,155100,21912638150,21750,21750,21750,21750,0
20240222,155000,21912638150,21750,21750,21750,21750,0
20240222,154900,21912638150,21750,21750,21750,21750,0
20240222,154800,21912638150,21750,21750,21750,21750,0
20240222,154700,21912638150,21750,21750,21750,21750,0
20240222,154600,21912638150,21750,21750,21750,21750,0
20240222,154500,21912638150,21750,21750,21750,21750,0
20240222,154400,21912638150,21750,21750,21750,21750,0
20240222,154300,21912638150,21750,21750,21750,21750,0
20240222,154200,21912638150,21750,21750,21750,21750,0
20240222,154100,21912638150,21750,21750,21750,21750,0
20240222,154000,21912638150,21750,21750,21750,21750,0
20240222,153900,21912638150,21750,21750,21750,21750,0
20240222,153800,21912638150,21750,21750,21750,21750,0
20240222,153700,21912638150,21750,21750,21750,21750,0
20240222,153600,21912638150,21750,21750,21750,21750,0
20240222,153500,21912638150,21750,21750,21750,21750,0
20240222,153400,21912638150,21750,21750,21750,21750,0
20240222,153300,21912638150,21750,21750,21750,21750,0
20240222,153200,21912638150,21750,21750,21750,21750,0
20240222,153100,21912638150,21750,21750,21750,21750,0
20240222,153000,21912638150,21750,21750,21750,21750,20181
20240222,152900,21473701400,21750,21750,21750,21750,0
20240222,152800,21473701400,21750,21750,21750,21750,0
20240222,152700,21473701400,21750,21750,21750,21750,0
20240222,152600,21473701400,21750,21750,21750,21750,0
20240222,152500,21473701400,21750,21750,21750,21750,0
20240222,152400,21473701400,21750,21750,21750,21750,0
20240222,152300,21473701400,21750,21750,21750,21750,0
20240222,152200,21473701400,21750,21750,21750,21750,0
20240222,152100,21473701400,21750,21750,21750,21750,0
20240222,152000,21473701400,21750,21750,21750,21750,0
20240222,151900,21473701400,21750,21700,21750,21700,2044
20240222,151800,21429312200,21750,21700,21750,21700,533
20240222,151700,21417729800,21750,21650,21750,21650,1881
20240222,151600,21376925250,21650,21700,21750,21650,2013
20240222,151500,21333261900,21750,21700,21750,21650,3394
20240222,151400,21259666850,21700,21650,21750,21650,5189
20240222,151300,21147190050,21650,21700,21750,21650,3946
20240222,151200,21061617950,21650,21700,21750,21650,5136
20240222,151100,20950262750,21700,21650,21750,21650,4756
20240222,151000,20847130700,21700,21700,21750,21650,5111
20240222,150900,20736290950,21700,21700,21750,21700,9399
20240222,150800,20532247900,21750,21700,21750,21700,2989
20240222,150700,20467370350,21750,21700,21750,21700,4275
20240222,150600,20374586450,21750,21700,21750,21700,3377
20240222,150500,20301282000,21700,21750,21750,21700,3806
20240222,150400,20218680750,21750,21650,21750,21650,6843
20240222,150300,20070167600,21700,21650,21750,21650,4002
20240222,150200,19983404800,21700,21700,21750,21650,5823
20240222,150100,19857167600,21650,21700,21750,21650,4425
20240222,150000,19761267350,21700,21700,21750,21650,7434
20240222,145900,19599998150,21700,21700,21750,21650,5226
20240222,145800,19486732300,21650,21700,21750,21650,4010
20240222,145700,19399835150,21750,21700,21750,21650,3600
20240222,145600,19321776250,21650,21700,21750,21650,5797
20240222,145500,19196019300,21700,21700,21750,21650,4388
20240222,145400,19100805150,21650,21650,21750,21650,4978
20240222,145300,18992896750,21650,21700,21750,21650,3337
20240222,145200,18920519300,21700,21700,21750,21650,4449
20240222,145100,18824014050,21700,21700,21750,21700,3308
20240222,145000,18752221200,21700,21700,21750,21650,4746
20240222,144900,18649304000,21750,21700,21750,21700,4204
20240222,144800,18558077050,21700,21700,21700,21700,3862
20240222,144700,18474271650,21700,21750,21750,21650,3514
20240222,144600,18397987650,21700,21650,21750,21650,7479
20240222,144500,18235676350,21650,21800,21800,21650,11537
20240222,144400,17985315050,21750,21700,21800,21700,4082
20240222,144300,17896675150,21700,21750,21750,21700,4938
20240222,144200,17789486950,21700,21750,21750,21700,3370
20240222,144100,17716341050,21700,21750,21800,21700,4135
20240222,144000,17626519650,21750,21700,21750,21700,4387
20240222,143900,17531280100,21700,21700,21750,21700,3380
20240222,143800,17457905000,21700,21750,21750,21700,5152
20240222,143700,17346027650,21700,21700,21750,21700,3247
20240222,143600,17275547750,21700,21750,21800,21700,6653
20240222,143500,17130903850,21750,21750,21750,21750,7162
20240222,143400,16975130350,21750,21750,21800,21750,3139
20240222,143300,16906847900,21800,21750,21800,21750,3913
20240222,143200,16821723100,21750,21800,21850,21750,1962
20240222,143100,16778980150,21800,21750,21800,21750,1372
20240222,143000,16749116600,21750,21800,21800,21750,1248
20240222,142900,16721958800,21800,21800,21800,21750,2552
20240222,142800,16666351750,21750,21750,21800,21750,895
20240222,142700,16646880100,21750,21800,21850,21750,1626
20240222,142600,16611474000,21800,21800,21800,21750,3264
20240222,142500,16540392800,21850,21850,21850,21800,3610
20240222,142400,16461694400,21800,21800,21850,21800,746
20240222,142300,16445429650,21800,21800,21850,21800,1882
20240222,142200,16404397650,21800,21850,21850,21800,1455
20240222,142100,16372663350,21850,21800,21850,21800,1109
20240222,142000,16348453850,21800,21750,21850,21750,1226
20240222,141900,16321715750,21750,21800,21850,21750,2403
20240222,141800,16269323150,21800,21800,21800,21750,835
20240222,141700,16251153750,21750,21750,21850,21750,1552
20240222,141600,16217353450,21800,21750,21800,21750,1548
20240222,141500,16183622000,21750,21800,21800,21750,2233
20240222,141400,16134985050,21750,21750,21800,21700,3719
20240222,141300,16054129450,21750,21750,21800,21700,5553
20240222,141200,15933370000,21750,21800,21850,21750,2062
20240222,141100,15888459300,21800,21800,21850,21750,23832
20240222,141000,15369919000,21800,21800,21850,21750,27889
20240222,140900,14761952000,21850,21900,21900,21800,12874
20240222,140800,14480656400,21850,21850,21900,21850,8649
20240222,140700,14291577600,21900,21900,21900,21850,710
20240222,140600,14276052300,21850,21850,21900,21850,1394
20240222,140500,14245582350,21850,21850,21900,21850,964
20240222,140400,14224500400,21850,21900,21900,21850,3437
20240222,140300,14149280100,21900,21850,21900,21850,544
20240222,140200,14137382800,21900,21850,21900,21850,818
20240222,140100,14119490050,21900,21900,21900,21850,1782
20240222,140000,14080489850,21900,21850,21950,21850,2883
20240222,135900,14017384750,21900,21900,21900,21850,980
20240222,135800,13995943050,21850,21850,21900,21850,1727
20240222,135700,13958190100,21850,21900,21900,21850,1048
20240222,135600,13935274800,21850,21900,21900,21850,2320
20240222,135500,13884538350,21950,21900,21950,21850,3805
20240222,135400,13801186650,21900,21900,21950,21850,738
20240222,135300,13785027050,21850,21900,21950,21850,2331
20240222,135200,13734015200,21850,21900,21900,21850,2192
20240222,135100,13686053300,21900,21850,21900,21850,2884
20240222,135000,13622963250,21850,21850,21900,21850,1668
20240222,134900,13586475600,21900,21900,21950,21850,697
20240222,134800,13571221250,21900,21900,21900,21850,3493
20240222,134700,13494781300,21900,21900,21900,21850,5016
20240222,134600,13384966400,21850,21850,21900,21850,3507
20240222,134500,13308308600,21850,21850,21900,21850,2071
20240222,134400,13262991400,21900,21950,21950,21850,28866
20240222,134300,12631460750,21950,21950,21950,21900,1697
20240222,134200,12594264900,21950,21950,21950,21900,1219
20240222,134100,12567561650,21950,21900,21950,21900,1306
20240222,134000,12538952600,21900,21900,21950,21900,2163
20240222,133900,12491523750,21950,21950,21950,21900,2884
20240222,133800,12428254800,21950,21900,21950,21900,1006
20240222,133700,12406212500,21900,21900,21950,21900,1724
20240222,133600,12368434650,21900,21900,21950,21900,399
20240222,133500,12359693250,21900,21950,22000,21900,21123
20240222,133400,11896650200,22000,22000,22000,21950,1232
20240222,133300,11869590500,22000,21950,22000,21950,4477
20240222,133200,11771287400,22000,22000,22050,21950,4945
20240222,133100,11662479750,22000,22000,22100,22000,37632
20240222,133000,10834461100,22000,22000,22050,22000,2751
20240222,132900,10773935800,22050,22050,22100,22000,2246
20240222,132800,10724477900,22000,22000,22050,22000,1939
20240222,132700,10681802300,22000,22050,22050,22000,2003
20240222,132600,10637721450,22050,22050,22050,22000,2387
20240222,132500,10585185250,22050,22050,22050,22000,3566
20240222,132400,10506646900,22050,22050,22050,22000,3350
20240222,132300,10432886700,22050,22000,22050,22000,2180
20240222,132200,10384878850,22000,22000,22050,22000,2146
20240222,132100,10337649150,22000,22050,22050,22000,3112
20240222,132000,10269031050,22050,22100,22100,22050,2015
20240222,131900,10224597450,22100,22050,22100,22000,4250
20240222,131800,10130880550,22000,22050,22050,22000,735
20240222,131700,10114693050,22000,22100,22100,22000,12094
20240222,131600,9848055250,22050,22050,22100,22050,3438
20240222,131500,9772245100,22050,22050,22100,22050,723
20240222,131400,9756292100,22050,22050,22100,22050,1369
20240222,131300,9726102500,22100,22100,22100,22050,23452
20240222,131200,9207835600,22100,22150,22150,22100,765
20240222,131100,9190921750,22100,22100,22150,22100,1551
20240222,131000,9156626050,22100,22100,22150,22100,1324
20240222,130900,9127360750,22100,22100,22150,22100,1077
20240222,130800,9103551350,22100,22150,22150,22100,2197
20240222,130700,9054912750,22150,22150,22200,22100,1297
20240222,130600,9026142650,22200,22200,22200,22100,2572
20240222,130500,8969085050,22200,22100,22200,22100,604
20240222,130400,8955720750,22150,22150,22150,22100,1321
20240222,130300,8926461700,22150,22150,22200,22100,1042
20240222,130200,8903377200,22150,22150,22150,22100,494
20240222,130100,8892442150,22100,22150,22150,22100,469
20240222,130000,8882058150,22150,22150,22150,22100,740
20240222,125900,8865694800,22150,22150,22150,22100,5202
20240222,125800,8750473550,22150,22100,22150,22100,1245
20240222,125700,8722916400,22150,22150,22150,22100,600
20240222,125600,8709629000,22150,22100,22150,22100,1602
20240222,125500,8674147850,22150,22100,22150,22100,415
20240222,125400,8664955650,22150,22150,22150,22100,224
20240222,125300,8659997100,22150,22150,22150,22100,1007
20240222,125200,8637714900,22150,22150,22200,22100,900
20240222,125100,8617779950,22100,22100,22150,22100,494
20240222,125000,8606846500,22100,22100,22150,22100,1666
20240222,124900,8569947800,22150,22100,22150,22100,746
20240222,124800,8553427750,22100,22150,22150,22100,991
20240222,124700,8531477750,22150,22150,22150,22100,127
20240222,124600,8528668550,22150,22100,22150,22100,4013
20240222,124500,8439975500,22100,22100,22150,22100,3842
20240222,124400,8355052300,22100,22150,22150,22100,121
20240222,124300,8352375700,22150,22100,22150,22100,335
20240222,124200,8344960350,22150,22100,22150,22100,170
20240222,124100,8341202800,22100,22150,22150,22100,380
20240222,124000,8332802050,22100,22150,22150,22100,587
20240222,123900,8319808750,22100,22100,22150,22100,189
20240222,123800,8315625800,22100,22100,22150,22100,402
20240222,123700,8306740700,22100,22150,22150,22100,2585
20240222,123600,8249539150,22100,22150,22150,22100,64
20240222,123500,8248124600,22100,22100,22150,22100,149
20240222,123400,8244830100,22150,22150,22150,22100,21069
20240222,123300,7778174250,22150,22200,22200,22150,154
20240222,123200,7774762650,22150,22150,22200,22150,215
20240222,123100,7770000350,22150,22150,22200,22150,1909
20240222,123000,7727699600,22150,22200,22200,22150,315
20240222,122900,7720713950,22150,22150,22200,22150,859
20240222,122800,7701663400,22200,22200,22200,22150,808
20240222,122700,7683735300,22200,22150,22200,22150,132
20240222,122600,7680807950,22200,22200,22200,22150,440
20240222,122500,7671054250,22200,22200,22200,22150,565
20240222,122400,7658518850,22200,22200,22200,22150,460
20240222,122300,7648309350,22150,22200,22200,22150,213
20240222,122200,7643582750,22150,22200,22200,22150,342
20240222,122100,7635997950,22200,22200,22200,22150,121
20240222,122000,7633315050,22200,22200,22200,22150,536
20240222,121900,7621416600,22150,22150,22200,22150,124
20240222,121800,7618667500,22150,22200,22200,22150,290
20240222,121700,7612237650,22200,22200,22200,22200,499
20240222,121600,7601159850,22200,22200,22200,22150,182
20240222,121500,7597122550,22200,22200,22200,22150,2386
20240222,121400,7544157600,22200,22150,22200,22150,675
20240222,121300,7529176950,22150,22150,22200,22150,168
20240222,121200,7525452850,22200,22200,22200,22150,703
20240222,121100,7509849850,22200,22150,22200,22150,125
20240222,121000,7507078750,22150,22150,22200,22150,706
20240222,120900,7491429800,22200,22200,22200,22150,527
20240222,120800,7479732900,22200,22200,22200,22150,1317
20240222,120700,7450498000,22200,22150,22200,22150,409
20240222,120600,7441422950,22200,22150,22200,22150,656
20240222,120500,7426872750,22200,22200,22200,22150,167
20240222,120400,7423171450,22150,22150,22200,22150,5265
20240222,120300,7306549050,22150,22150,22200,22150,148
20240222,120200,7303267850,22200,22200,22200,22150,1797
20240222,120100,7263378100,22200,22200,22250,22200,80
20240222,120000,7261601950,22200,22200,22250,22200,448
20240222,115900,7251655450,22200,22200,22200,22150,558
20240222,115800,7239270900,22200,22200,22200,22200,748
20240222,115700,7222665300,22150,22200,22200,22150,256
20240222,115600,7216984600,22200,22150,22200,22150,855
20240222,115500,7198008550,22200,22200,22200,22150,90
20240222,115400,7196014900,22200,22150,22200,22150,272
20240222,115300,7189978900,22200,22200,22200,22150,1226
20240222,115200,7162766200,22200,22200,22250,22200,167
20240222,115100,7159058300,22250,22200,22250,22200,427
20240222,115000,7149573500,22200,22200,22250,22200,191
20240222,114900,7145333200,22200,22200,22200,22200,61
20240222,114800,7143979000,22200,22200,22250,22200,171
20240222,114700,7140182750,22250,22200,22250,22150,1228
20240222,114600,7112923300,22200,22150,22200,22150,122
20240222,114500,7110217400,22150,22200,22200,22150,1379
20240222,114400,7079605200,22150,22200,22200,22150,386
20240222,114300,7071038600,22200,22200,22250,22150,511
20240222,114200,7059696700,22200,22200,22250,22200,3289
20240222,114100,6986679750,22250,22150,22250,22150,819
20240222,114000,6968500350,22150,22200,22200,22150,454
20240222,113900,6958430250,22200,22200,22200,22200,1440
20240222,113800,6926462250,22200,22200,22250,22200,308
20240222,113700,6919615600,22150,22200,22200,22150,669
20240222,113600,6904766500,22200,22150,22250,22150,456
20240222,113500,6894645150,22200,22200,22200,22150,262
20240222,113400,6888828950,22200,22150,22250,22150,111
20240222,113300,6886367350,22200,22150,22200,22150,757
20240222,113200,6869565000,22200,22200,22200,22150,1489
20240222,113100,6836509350,22200,22200,22200,22150,217
20240222,113000,6831699400,22200,22200,22200,22150,222
20240222,112900,6826773500,22200,22200,22200,22150,264
20240222,112800,6820914800,22150,22200,22200,22150,704
20240222,112700,6805303300,22200,22200,22250,22150,13016
20240222,112600,6516348550,22250,22200,22250,22200,57
20240222,112500,6515081500,22250,22200,22250,22200,750
20240222,112400,6498403400,22250,22250,22250,22200,405
20240222,112300,6489401800,22250,22200,22250,22200,432
20240222,112200,6479794200,22200,22200,22250,22200,218
20240222,112100,6474953500,22200,22200,22250,22200,214
20240222,112000,6470198200,22250,22200,22250,22200,107
20240222,111900,6467820650,22250,22250,22250,22200,139
20240222,111800,6464727950,22250,22300,22300,22200,595
20240222,111700,6451489700,22250,22200,22250,22200,570
20240222,111600,6438809700,22250,22250,22300,22200,1882
20240222,111500,6396935750,22250,22200,22250,22200,255
20240222,111400,6391264600,22200,22200,22250,22200,746
20240222,111300,6374672300,22250,22200,22250,22200,57
20240222,111200,6373404800,22250,22300,22300,22200,2084
20240222,111100,6327038300,22250,22250,22250,22250,502
20240222,111000,6315868800,22250,22250,22300,22200,868
20240222,110900,6296555600,22200,22250,22250,22200,2741
20240222,110800,6235572100,22250,22200,22250,22200,1196
20240222,110700,6208963650,22250,22200,22250,22200,908
20240222,110600,6188780500,22200,22250,22250,22200,332
20240222,110500,6181397450,22200,22250,22250,22200,617
20240222,110400,6167696350,22250,22200,22250,22200,280
20240222,110300,6161469600,22250,22200,22250,22200,284
20240222,110200,6155154250,22250,22250,22250,22200,143
20240222,110100,6151979200,22200,22200,22250,22200,560
20240222,110000,6139528550,22200,22200,22250,22200,61
20240222,105900,6138173200,22200,22250,22250,22200,2157
20240222,105800,6090188250,22250,22250,22300,22250,626
20240222,105700,6076258300,22300,22250,22300,22200,1537
20240222,105600,6042024250,22250,22250,22250,22200,3794
20240222,105500,5957614200,22250,22200,22250,22200,623
20240222,105400,5943783300,22200,22200,22250,22200,340
20240222,105300,5936234600,22200,22250,22250,22200,496
20240222,105200,5925203800,22250,22300,22300,22200,8491
20240222,105100,5736285600,22250,22300,22300,22250,187
20240222,105000,5732124550,22250,22300,22350,22250,2031
20240222,104900,5686834500,22350,22350,22350,22300,627
20240222,104800,5672851050,22300,22300,22350,22300,89
20240222,104700,5670865600,22300,22300,22350,22300,267
20240222,104600,5664908000,22300,22300,22300,22300,379
20240222,104500,5656456300,22300,22300,22350,22250,2239
20240222,104400,5606528650,22250,22300,22350,22250,4021
20240222,104300,5516860850,22300,22300,22350,22300,1022
20240222,104200,5494070200,22350,22300,22350,22300,396
20240222,104100,5485239100,22300,22300,22350,22300,3190
20240222,104000,5414099800,22300,22300,22350,22300,767
20240222,103900,5396995650,22300,22350,22350,22300,1054
20240222,103800,5373482900,22300,22350,22350,22300,6465
20240222,103700,5228991450,22400,22350,22400,22350,1196
20240222,103600,5202257400,22350,22350,22400,22350,183
20240222,103500,5198164850,22400,22350,22400,22350,407
20240222,103400,5189051700,22350,22350,22400,22350,114
20240222,103300,5186503700,22350,22350,22400,22350,685
20240222,103200,5171170900,22350,22350,22400,22350,279
20240222,103100,5164929700,22350,22400,22400,22350,211
20240222,103000,5160208100,22350,22400,22400,22350,1586
20240222,102900,5124750350,22400,22350,22400,22350,681
20240222,102800,5109518300,22400,22350,22400,22350,291
20240222,102700,5103011300,22350,22400,22450,22350,5527
20240222,102600,4979200000,22400,22450,22450,22400,298
20240222,102500,4972517250,22450,22400,22450,22400,333
20240222,102400,4965042900,22450,22400,22450,22400,352
20240222,102300,4957145600,22400,22400,22400,22400,165
20240222,102200,4953449600,22400,22400,22450,22400,219
20240222,102100,4948538800,22400,22400,22450,22400,603
20240222,102000,4935021500,22400,22400,22400,22400,783
20240222,101900,4917482300,22400,22400,22450,22400,95
20240222,101800,4915353700,22400,22350,22450,22350,1348
20240222,101700,4885134150,22350,22400,22400,22350,3313
20240222,101600,4810929850,22350,22400,22400,22350,439
20240222,101500,4801101900,22350,22400,22400,22350,144
20240222,101400,4797881750,22400,22400,22400,22350,1222
20240222,101300,4770512750,22400,22400,22400,22350,847
20240222,101200,4751540650,22350,22400,22400,22350,3087
20240222,101100,4682538800,22350,22350,22400,22300,7524
20240222,101000,4514345050,22350,22350,22400,22350,3509
20240222,100900,4435914250,22350,22400,22400,22350,486
20240222,100800,4425029400,22400,22350,22400,22350,313
20240222,100700,4418025500,22350,22400,22400,22350,844
20240222,100600,4399125450,22400,22400,22400,22350,1325
20240222,100500,4369448500,22400,22400,22400,22350,918
20240222,100400,4348891950,22400,22400,22400,22350,1677
20240222,100300,4311360950,22400,22350,22400,22350,535
20240222,100200,4299379700,22350,22400,22400,22350,1056
20240222,100100,4275729800,22400,22400,22400,22350,9952
20240222,100000,4052833350,22400,22400,22450,22400,665
20240222,095900,4037933650,22400,22450,22450,22400,754
20240222,095800,4021013200,22450,22450,22450,22400,419
20240222,095700,4011609150,22450,22450,22450,22400,400
20240222,095600,4002631300,22400,22400,22450,22400,593
20240222,095500,3989339500,22450,22450,22450,22400,543
20240222,095400,3977152200,22450,22450,22500,22400,7676
20240222,095300,3804825550,22500,22450,22500,22450,1381
20240222,095200,3773760200,22500,22450,22500,22450,1428
20240222,095100,3741634350,22450,22500,22500,22450,2333
20240222,095000,3689173450,22450,22500,22500,22450,265
20240222,094900,3683216300,22500,22500,22500,22450,819
20240222,094800,3664799750,22500,22450,22500,22450,777
20240222,094700,3647324700,22450,22500,22500,22450,556
20240222,094600,3634815300,22500,22500,22500,22450,1131
20240222,094500,3609393400,22500,22500,22500,22450,3195
20240222,094400,3537516150,22500,22500,22550,22500,16737
20240222,094300,3160889650,22500,22500,22500,22450,3694
20240222,094200,3077901300,22500,22400,22500,22350,2075
20240222,094100,3031433150,22450,22400,22450,22350,18001
20240222,094000,2627775550,22400,22350,22400,22350,2123
20240222,093900,2580295450,22350,22350,22400,22350,759
20240222,093800,2563322550,22350,22350,22400,22350,525
20240222,093700,2551581950,22400,22350,22400,22350,3604
20240222,093600,2470999350,22400,22400,22400,22350,1045
20240222,093500,2447636000,22350,22400,22400,22350,1454
20240222,093400,2415095000,22400,22400,22400,22350,473
20240222,093300,2404505750,22350,22400,22400,22350,1272
20240222,093200,2376033000,22400,22350,22400,22300,3264
20240222,093100,2303087800,22300,22350,22350,22300,1422
20240222,093000,2271371850,22350,22300,22350,22300,866
20240222,092900,2252028750,22300,22350,22350,22300,2216
20240222,092800,2202509850,22350,22300,22350,22300,3112
20240222,092700,2132991600,22350,22300,22350,22300,1506
20240222,092600,2099380400,22300,22350,22350,22300,2097
20240222,092500,2052563350,22350,22350,22400,22350,1079
20240222,092400,2028447650,22350,22350,22400,22300,5094
20240222,092300,1914604850,22300,22350,22350,22300,657
20240222,092200,1899925850,22350,22350,22350,22300,1271
20240222,092100,1871527000,22350,22350,22400,22300,1732
20240222,092000,1832840850,22300,22300,22400,22250,5291
20240222,091900,1714613650,22250,22300,22300,22250,861
20240222,091800,1695422300,22300,22350,22350,22300,3096
20240222,091700,1626381400,22300,22300,22350,22300,2314
20240222,091600,1574754200,22300,22300,22350,22300,2324
20240222,091500,1522877050,22300,22300,22350,22300,711
20240222,091400,1507021150,22300,22300,22350,22300,705
20240222,091300,1491299150,22300,22250,22350,22250,2528
20240222,091200,1435003350,22250,22300,22350,22250,3643
20240222,091100,1353882750,22300,22200,22350,22200,8550
20240222,091000,1163570500,22200,22250,22300,22200,1659
20240222,090900,1126688200,22250,22350,22350,22250,2295
20240222,090800,1075561000,22300,22300,22350,22250,3836
20240222,090700,990024100,22300,22300,22350,22300,882
20240222,090600,970343000,22350,22300,22350,22250,2167
20240222,090500,922020000,22250,22350,22400,22250,5107
20240222,090400,808082600,22350,22350,22400,22350,2876
20240222,090300,743773600,22350,22350,22400,22300,5866
20240222,090200,612667800,22350,22450,22450,22350,3365
20240222,090100,537321200,22400,22450,22500,22350,4561
20240222,090000,434950450,22500,22350,22500,22350,19428