stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192400,16186286700,21900,21900,21900,21900,16731
20240223,192300,16186286700,21900,21900,21900,21900,0
20240223,192200,16186286700,21900,21900,21900,21900,0
20240223,192100,16186286700,21900,21900,21900,21900,0
20240223,192000,16186286700,21900,21900,21900,21900,0
20240223,191900,16186286700,21900,21900,21900,21900,0
20240223,191800,16186286700,21900,21900,21900,21900,0
20240223,191700,16186286700,21900,21900,21900,21900,0
20240223,191600,16186286700,21900,21900,21900,21900,0
20240223,191500,16186286700,21900,21900,21900,21900,0
20240223,191400,16186286700,21900,21900,21900,21900,0
20240223,191300,16186286700,21900,21900,21900,21900,0
20240223,191200,16186286700,21900,21900,21900,21900,0
20240223,191100,16186286700,21900,21900,21900,21900,0
20240223,191000,16186286700,21900,21900,21900,21900,0
20240223,190900,16186286700,21900,21900,21900,21900,0
20240223,190800,16186286700,21900,21900,21900,21900,0
20240223,190700,16186286700,21900,21900,21900,21900,0
20240223,190600,16186286700,21900,21900,21900,21900,0
20240223,190500,16186286700,21900,21900,21900,21900,0
20240223,190400,16186286700,21900,21900,21900,21900,0
20240223,190300,16186286700,21900,21900,21900,21900,0
20240223,190200,16186286700,21900,21900,21900,21900,0
20240223,190100,16186286700,21900,21900,21900,21900,0
20240223,190000,16186286700,21900,21900,21900,21900,0
20240223,185900,16186286700,21900,21900,21900,21900,0
20240223,185800,16186286700,21900,21900,21900,21900,0
20240223,185700,16186286700,21900,21900,21900,21900,0
20240223,185600,16186286700,21900,21900,21900,21900,0
20240223,185500,16186286700,21900,21900,21900,21900,0
20240223,185400,16186286700,21900,21900,21900,21900,16731
20240223,185300,16186286700,21900,21900,21900,21900,0
20240223,185200,16186286700,21900,21900,21900,21900,0
20240223,185100,16186286700,21900,21900,21900,21900,0
20240223,185000,16186286700,21900,21900,21900,21900,0
20240223,184900,16186286700,21900,21900,21900,21900,0
20240223,184800,16186286700,21900,21900,21900,21900,0
20240223,184700,16186286700,21900,21900,21900,21900,0
20240223,184600,16186286700,21900,21900,21900,21900,0
20240223,184500,16186286700,21900,21900,21900,21900,0
20240223,184400,16186286700,21900,21900,21900,21900,0
20240223,184300,16186286700,21900,21900,21900,21900,0
20240223,184200,16186286700,21900,21900,21900,21900,0
20240223,184100,16186286700,21900,21900,21900,21900,0
20240223,184000,16186286700,21900,21900,21900,21900,0
20240223,183900,16186286700,21900,21900,21900,21900,0
20240223,183800,16186286700,21900,21900,21900,21900,0
20240223,183700,16186286700,21900,21900,21900,21900,0
20240223,183600,16186286700,21900,21900,21900,21900,0
20240223,183500,16186286700,21900,21900,21900,21900,0
20240223,183400,16186286700,21900,21900,21900,21900,0
20240223,183300,16186286700,21900,21900,21900,21900,0
20240223,183200,16186286700,21900,21900,21900,21900,0
20240223,183100,16186286700,21900,21900,21900,21900,0
20240223,183000,16186286700,21900,21900,21900,21900,0
20240223,182900,16186286700,21900,21900,21900,21900,0
20240223,182800,16186286700,21900,21900,21900,21900,0
20240223,182700,16186286700,21900,21900,21900,21900,0
20240223,182600,16186286700,21900,21900,21900,21900,0
20240223,182500,16186286700,21900,21900,21900,21900,0
20240223,182400,16186286700,21900,21900,21900,21900,16731
20240223,182300,16186286700,21900,21900,21900,21900,0
20240223,182200,16186286700,21900,21900,21900,21900,0
20240223,182100,16186286700,21900,21900,21900,21900,0
20240223,182000,16186286700,21900,21900,21900,21900,0
20240223,181900,16186286700,21900,21900,21900,21900,0
20240223,181800,16186286700,21900,21900,21900,21900,0
20240223,181700,16186286700,21900,21900,21900,21900,0
20240223,181600,16186286700,21900,21900,21900,21900,0
20240223,181500,16186286700,21900,21900,21900,21900,0
20240223,181400,16186286700,21900,21900,21900,21900,0
20240223,181300,16186286700,21900,21900,21900,21900,0
20240223,181200,16186286700,21900,21900,21900,21900,0
20240223,181100,16186286700,21900,21900,21900,21900,0
20240223,181000,16186286700,21900,21900,21900,21900,0
20240223,180900,16186286700,21900,21900,21900,21900,0
20240223,180800,16186286700,21900,21900,21900,21900,0
20240223,180700,16186286700,21900,21900,21900,21900,0
20240223,180600,16186286700,21900,21900,21900,21900,0
20240223,180500,16186286700,21900,21900,21900,21900,0
20240223,180400,16186286700,21900,21900,21900,21900,0
20240223,180300,16186286700,21900,21900,21900,21900,0
20240223,180200,16186286700,21900,21900,21900,21900,0
20240223,180100,16186286700,21900,21900,21900,21900,0
20240223,180000,16186286700,21900,21900,21900,21900,0
20240223,175900,16186286700,21900,21900,21900,21900,0
20240223,175800,16186286700,21900,21900,21900,21900,0
20240223,175700,16186286700,21900,21900,21900,21900,0
20240223,175600,16186286700,21900,21900,21900,21900,0
20240223,175500,16186286700,21900,21900,21900,21900,0
20240223,175400,16186286700,21900,21900,21900,21900,16731
20240223,175300,16186286700,21900,21900,21900,21900,0
20240223,175200,16186286700,21900,21900,21900,21900,0
20240223,175100,16186286700,21900,21900,21900,21900,0
20240223,175000,16186286700,21900,21900,21900,21900,0
20240223,174900,16186286700,21900,21900,21900,21900,0
20240223,174800,16186286700,21900,21900,21900,21900,0
20240223,174700,16186286700,21900,21900,21900,21900,0
20240223,174600,16186286700,21900,21900,21900,21900,0
20240223,174500,16186286700,21900,21900,21900,21900,0
20240223,174400,16186286700,21900,21900,21900,21900,0
20240223,174300,16186286700,21900,21900,21900,21900,0
20240223,174200,16186286700,21900,21900,21900,21900,0
20240223,174100,16186286700,21900,21900,21900,21900,0
20240223,174000,16186286700,21900,21900,21900,21900,0
20240223,173900,16186286700,21900,21900,21900,21900,0
20240223,173800,16186286700,21900,21900,21900,21900,0
20240223,173700,16186286700,21900,21900,21900,21900,0
20240223,173600,16186286700,21900,21900,21900,21900,0
20240223,173500,16186286700,21900,21900,21900,21900,0
20240223,173400,16186286700,21900,21900,21900,21900,0
20240223,173300,16186286700,21900,21900,21900,21900,0
20240223,173200,16186286700,21900,21900,21900,21900,0
20240223,173100,16186286700,21900,21900,21900,21900,0
20240223,173000,16186286700,21900,21900,21900,21900,0
20240223,172900,16186286700,21900,21900,21900,21900,0
20240223,172800,16186286700,21900,21900,21900,21900,0
20240223,172700,16186286700,21900,21900,21900,21900,0
20240223,172600,16186286700,21900,21900,21900,21900,0
20240223,172500,16186286700,21900,21900,21900,21900,0
20240223,172400,16186286700,21900,21900,21900,21900,16731
20240223,172300,16186286700,21900,21900,21900,21900,0
20240223,172200,16186286700,21900,21900,21900,21900,0
20240223,172100,16186286700,21900,21900,21900,21900,0
20240223,172000,16186286700,21900,21900,21900,21900,0
20240223,171900,16186286700,21900,21900,21900,21900,0
20240223,171800,16186286700,21900,21900,21900,21900,0
20240223,171700,16186286700,21900,21900,21900,21900,0
20240223,171600,16186286700,21900,21900,21900,21900,0
20240223,171500,16186286700,21900,21900,21900,21900,0
20240223,171400,16186286700,21900,21900,21900,21900,0
20240223,171300,16186286700,21900,21900,21900,21900,0
20240223,171200,16186286700,21900,21900,21900,21900,0
20240223,171100,16186286700,21900,21900,21900,21900,0
20240223,171000,16186286700,21900,21900,21900,21900,0
20240223,170900,16186286700,21900,21900,21900,21900,0
20240223,170800,16186286700,21900,21900,21900,21900,0
20240223,170700,16186286700,21900,21900,21900,21900,0
20240223,170600,16186286700,21900,21900,21900,21900,0
20240223,170500,16186286700,21900,21900,21900,21900,0
20240223,170400,16186286700,21900,21900,21900,21900,0
20240223,170300,16186286700,21900,21900,21900,21900,0
20240223,170200,16186286700,21900,21900,21900,21900,0
20240223,170100,16186286700,21900,21900,21900,21900,0
20240223,170000,16186286700,21900,21900,21900,21900,0
20240223,165900,16186286700,21900,21900,21900,21900,0
20240223,165800,16186286700,21900,21900,21900,21900,0
20240223,165700,16186286700,21900,21900,21900,21900,0
20240223,165600,16186286700,21900,21900,21900,21900,0
20240223,165500,16186286700,21900,21900,21900,21900,0
20240223,165400,16186286700,21900,21900,21900,21900,16731
20240223,165300,16186286700,21900,21900,21900,21900,0
20240223,165200,16186286700,21900,21900,21900,21900,0
20240223,165100,16186286700,21900,21900,21900,21900,0
20240223,165000,16186286700,21900,21900,21900,21900,0
20240223,164900,16186286700,21900,21900,21900,21900,0
20240223,164800,16186286700,21900,21900,21900,21900,0
20240223,164700,16186286700,21900,21900,21900,21900,0
20240223,164600,16186286700,21900,21900,21900,21900,0
20240223,164500,16186286700,21900,21900,21900,21900,0
20240223,164400,16186286700,21900,21900,21900,21900,0
20240223,164300,16186286700,21900,21900,21900,21900,0
20240223,164200,16186286700,21900,21900,21900,21900,0
20240223,164100,16186286700,21900,21900,21900,21900,0
20240223,164000,16186286700,21900,21900,21900,21900,0
20240223,163900,16186286700,21900,21900,21900,21900,0
20240223,163800,16186286700,21900,21900,21900,21900,0
20240223,163700,16186286700,21900,21900,21900,21900,0
20240223,163600,16186286700,21900,21900,21900,21900,0
20240223,163500,16186286700,21900,21900,21900,21900,0
20240223,163400,16186286700,21900,21900,21900,21900,0
20240223,163300,16186286700,21900,21900,21900,21900,0
20240223,163200,16186286700,21900,21900,21900,21900,0
20240223,163100,16186286700,21900,21900,21900,21900,0
20240223,163000,16186286700,21900,21900,21900,21900,0
20240223,162900,16186286700,21900,21900,21900,21900,0
20240223,162800,16186286700,21900,21900,21900,21900,0
20240223,162700,16186286700,21900,21900,21900,21900,0
20240223,162600,16186286700,21900,21900,21900,21900,0
20240223,162500,16186286700,21900,21900,21900,21900,0
20240223,162400,16186286700,21900,21900,21900,21900,16731
20240223,162300,16186286700,21900,21900,21900,21900,0
20240223,162200,16186286700,21900,21900,21900,21900,0
20240223,162100,16186286700,21900,21900,21900,21900,0
20240223,162000,16186286700,21900,21900,21900,21900,0
20240223,161900,16186286700,21900,21900,21900,21900,0
20240223,161800,16186286700,21900,21900,21900,21900,0
20240223,161700,16186286700,21900,21900,21900,21900,0
20240223,161600,16186286700,21900,21900,21900,21900,0
20240223,161500,16186286700,21900,21900,21900,21900,0
20240223,161400,16186286700,21900,21900,21900,21900,0
20240223,161300,16186286700,21900,21900,21900,21900,0
20240223,161200,16186286700,21900,21900,21900,21900,0
20240223,161100,16186286700,21900,21900,21900,21900,0
20240223,161000,16186286700,21900,21900,21900,21900,0
20240223,160900,16186286700,21900,21900,21900,21900,0
20240223,160800,16186286700,21900,21900,21900,21900,0
20240223,160700,16186286700,21900,21900,21900,21900,0
20240223,160600,16186286700,21900,21900,21900,21900,0
20240223,160500,16186286700,21900,21900,21900,21900,0
20240223,160400,16186286700,21900,21900,21900,21900,0
20240223,160300,16186286700,21900,21900,21900,21900,0
20240223,160200,16186286700,21900,21900,21900,21900,0
20240223,160100,16186286700,21900,21900,21900,21900,0
20240223,160000,16186286700,21900,21900,21900,21900,0
20240223,155900,16186286700,21900,21900,21900,21900,0
20240223,155800,16186286700,21900,21900,21900,21900,0
20240223,155700,16186286700,21900,21900,21900,21900,0
20240223,155600,16186286700,21900,21900,21900,21900,0
20240223,155500,16186286700,21900,21900,21900,21900,0
20240223,155400,16186286700,21900,21900,21900,21900,16731
20240223,155300,16186286700,21900,21900,21900,21900,0
20240223,155200,16186286700,21900,21900,21900,21900,0
20240223,155100,16186286700,21900,21900,21900,21900,0
20240223,155000,16186286700,21900,21900,21900,21900,0
20240223,154900,16186286700,21900,21900,21900,21900,0
20240223,154800,16186286700,21900,21900,21900,21900,0
20240223,154700,16186286700,21900,21900,21900,21900,0
20240223,154600,16186286700,21900,21900,21900,21900,0
20240223,154500,16186286700,21900,21900,21900,21900,0
20240223,154400,16186286700,21900,21900,21900,21900,0
20240223,154300,16186286700,21900,21900,21900,21900,0
20240223,154200,16186286700,21900,21900,21900,21900,0
20240223,154100,16186286700,21900,21900,21900,21900,0
20240223,154000,16186286700,21900,21900,21900,21900,0
20240223,153900,16186286700,21900,21900,21900,21900,0
20240223,153800,16186286700,21900,21900,21900,21900,0
20240223,153700,16186286700,21900,21900,21900,21900,0
20240223,153600,16186286700,21900,21900,21900,21900,0
20240223,153500,16186286700,21900,21900,21900,21900,0
20240223,153400,16186286700,21900,21900,21900,21900,0
20240223,153300,16186286700,21900,21900,21900,21900,0
20240223,153200,16186286700,21900,21900,21900,21900,0
20240223,153100,16186286700,21900,21900,21900,21900,0
20240223,153000,16186286700,21900,21900,21900,21900,16731
20240223,152900,15819877800,21900,21900,21900,21900,0
20240223,152800,15819877800,21900,21900,21900,21900,0
20240223,152700,15819877800,21900,21900,21900,21900,0
20240223,152600,15819877800,21900,21900,21900,21900,0
20240223,152500,15819877800,21900,21900,21900,21900,0
20240223,152400,15819877800,21900,21900,21900,21900,0
20240223,152300,15819877800,21900,21900,21900,21900,0
20240223,152200,15819877800,21900,21900,21900,21900,0
20240223,152100,15819877800,21900,21900,21900,21900,0
20240223,152000,15819877800,21900,21900,21900,21900,0
20240223,151900,15819877800,21900,21900,21900,21850,1271
20240223,151800,15792049150,21850,21850,21900,21850,1054
20240223,151700,15768985050,21850,21900,21900,21850,1721
20240223,151600,15731331100,21900,21900,21900,21850,947
20240223,151500,15710632400,21900,21800,21900,21800,783
20240223,151400,15693538900,21800,21850,21850,21800,768
20240223,151300,15676790500,21850,21850,21850,21800,2951
20240223,151200,15612347450,21850,21850,21850,21800,1434
20240223,151100,15581073050,21850,21850,21900,21800,4086
20240223,151000,15491809650,21850,21800,21850,21800,7286
20240223,150900,15332657850,21800,21800,21800,21800,2183
20240223,150800,15285068450,21800,21800,21850,21800,913
20240223,150700,15265159150,21850,21800,21850,21800,539
20240223,150600,15253408650,21800,21850,21850,21800,1441
20240223,150500,15221991300,21850,21800,21850,21800,1116
20240223,150400,15197658750,21800,21800,21850,21800,324
20240223,150300,15190595300,21800,21850,21850,21800,703
20240223,150200,15175268000,21800,21850,21850,21800,763
20240223,150100,15158628300,21850,21850,21850,21800,1395
20240223,150000,15128215550,21800,21850,21850,21800,478
20240223,145900,15117793450,21800,21850,21850,21800,593
20240223,145800,15104865350,21800,21800,21800,21800,824
20240223,145700,15086902150,21850,21800,21850,21800,407
20240223,145600,15078029050,21800,21800,21850,21800,418
20240223,145500,15068915900,21800,21800,21850,21800,430
20240223,145400,15059539800,21850,21750,21850,21750,3618
20240223,145300,14980668750,21750,21800,21850,21750,1734
20240223,145200,14942869300,21800,21850,21850,21800,5878
20240223,145100,14814711050,21850,21800,21850,21800,1271
20240223,145000,14786993100,21850,21850,21850,21800,1706
20240223,144900,14749780200,21800,21800,21850,21800,1597
20240223,144800,14714961850,21850,21850,21850,21800,608
20240223,144700,14701695650,21800,21800,21800,21750,6925
20240223,144600,14550753600,21800,21800,21850,21750,3867
20240223,144500,14466306150,21800,21800,21850,21750,2340
20240223,144400,14415295950,21800,21800,21850,21800,385
20240223,144300,14406902700,21850,21800,21850,21800,888
20240223,144200,14387539500,21850,21800,21850,21800,577
20240223,144100,14374957350,21800,21850,21850,21800,480
20240223,144000,14364493100,21850,21850,21850,21800,331
20240223,143900,14357274000,21850,21800,21900,21750,3162
20240223,143800,14288317650,21800,21800,21850,21750,456
20240223,143700,14278379250,21800,21850,21850,21750,3433
20240223,143600,14203671250,21800,21800,21850,21750,1668
20240223,143500,14167305850,21800,21800,21850,21750,1101
20240223,143400,14143310000,21800,21800,21850,21800,455
20240223,143300,14133390700,21800,21850,21850,21800,497
20240223,143200,14122555750,21850,21800,21850,21800,1780
20240223,143100,14083751000,21800,21850,21850,21800,371
20240223,143000,14075661800,21850,21800,21850,21800,455
20240223,142900,14065738150,21800,21800,21850,21800,2005
20240223,142800,14022002350,21800,21850,21850,21800,912
20240223,142700,14002113350,21850,21800,21850,21800,434
20240223,142600,13992648450,21800,21850,21850,21800,703
20240223,142500,13977311600,21800,21800,21850,21800,990
20240223,142400,13955726900,21850,21800,21850,21800,481
20240223,142300,13945234000,21850,21850,21850,21800,772
20240223,142200,13928383950,21850,21800,21850,21800,2161
20240223,142100,13881184950,21800,21900,21900,21800,5318
20240223,142000,13765001000,21850,21850,21900,21800,493
20240223,141900,13754233450,21850,21800,21900,21800,12227
20240223,141800,13487096700,21800,21750,21850,21750,1006
20240223,141700,13465149300,21750,21800,21850,21750,4112
20240223,141600,13375520250,21800,21850,21900,21800,3248
20240223,141500,13304660400,21800,21800,21850,21800,731
20240223,141400,13288719850,21850,21800,21850,21750,895
20240223,141300,13269210700,21800,21800,21850,21800,603
20240223,141200,13256063250,21850,21800,21850,21800,489
20240223,141100,13245400100,21850,21800,21850,21800,4077
20240223,141000,13156508750,21850,21800,21850,21800,871
20240223,140900,13137500950,21800,21850,21850,21800,521
20240223,140800,13126138250,21850,21800,21850,21800,614
20240223,140700,13112745600,21800,21850,21850,21800,635
20240223,140600,13098885600,21850,21850,21850,21850,1447
20240223,140500,13067268650,21800,21850,21850,21800,676
20240223,140400,13052511450,21850,21800,21850,21800,608
20240223,140300,13039246100,21850,21850,21850,21800,1905
20240223,140200,12997684450,21800,21850,21850,21800,585
20240223,140100,12984913400,21850,21800,21850,21800,1219
20240223,140000,12958322300,21850,21800,21900,21800,339
20240223,135900,12950919050,21800,21850,21850,21800,1367
20240223,135800,12921056050,21850,21850,21850,21850,320
20240223,135700,12914064050,21850,21850,21900,21800,848
20240223,135600,12895536450,21800,21850,21850,21800,1552
20240223,135500,12861653850,21850,21900,21900,21850,1578
20240223,135400,12827123350,21900,21800,21900,21750,13835
20240223,135300,12525418900,21750,21750,21800,21750,1729
20240223,135200,12487800050,21750,21800,21800,21750,1524
20240223,135100,12454651750,21800,21750,21800,21750,219
20240223,135000,12449887900,21800,21750,21800,21750,249
20240223,134900,12444472100,21750,21750,21800,21750,337
20240223,134800,12437140800,21750,21750,21750,21750,1237
20240223,134700,12410236050,21750,21750,21750,21750,270
20240223,134600,12404363550,21750,21750,21750,21750,392
20240223,134500,12395837550,21700,21750,21800,21700,3817
20240223,134400,12312764250,21800,21750,21800,21750,465
20240223,134300,12302644950,21750,21750,21750,21750,267
20240223,134200,12296837700,21750,21750,21750,21750,139
20240223,134100,12293814450,21750,21750,21750,21750,1101
20240223,134000,12269867700,21750,21750,21750,21750,389
20240223,133900,12261406950,21750,21750,21800,21750,234
20240223,133800,12256311800,21750,21750,21800,21700,1361
20240223,133700,12226751850,21750,21750,21750,21750,1155
20240223,133600,12201630600,21750,21750,21800,21750,394
20240223,133500,12193050550,21800,21750,21800,21750,1454
20240223,133400,12161426000,21750,21750,21800,21750,1285
20240223,133300,12133472950,21750,21750,21750,21750,165
20240223,133200,12129884200,21750,21750,21800,21750,358
20240223,133100,12122086250,21750,21750,21750,21750,426
20240223,133000,12112820750,21750,21750,21800,21750,1182
20240223,132900,12087111350,21750,21750,21800,21750,1029
20240223,132800,12064689350,21800,21750,21800,21750,98
20240223,132700,12062557550,21750,21750,21750,21750,648
20240223,132600,12048463550,21750,21750,21750,21750,848
20240223,132500,12030019550,21750,21750,21800,21750,238
20240223,132400,12024838100,21750,21750,21750,21750,101
20240223,132300,12022641350,21750,21800,21800,21750,1211
20240223,132200,11996300600,21750,21750,21750,21750,188
20240223,132100,11992211600,21750,21750,21800,21750,141
20240223,132000,11989140850,21750,21750,21800,21750,210
20240223,131900,11984569650,21750,21750,21800,21750,1170
20240223,131800,11959118550,21750,21750,21800,21750,310
20240223,131700,11952375800,21750,21750,21750,21750,397
20240223,131600,11943741050,21750,21750,21800,21750,718
20240223,131500,11928119350,21800,21800,21800,21750,2240
20240223,131400,11879312950,21800,21800,21850,21800,382
20240223,131300,11870983450,21800,21800,21800,21800,1015
20240223,131200,11848856450,21800,21800,21800,21750,1736
20240223,131100,11811073000,21800,21800,21850,21750,266
20240223,131000,11805275200,21800,21800,21800,21800,464
20240223,130900,11795160000,21800,21800,21800,21800,894
20240223,130800,11775670800,21850,21800,21850,21800,1469
20240223,130700,11743639050,21800,21850,21850,21800,792
20240223,130600,11726346300,21850,21850,21900,21800,1019
20240223,130500,11704076400,21850,21900,21900,21850,598
20240223,130400,11691009800,21950,21850,21950,21850,1308
20240223,130300,11662406400,21850,21850,21900,21850,497
20240223,130200,11651546450,21900,21900,21900,21850,1961
20240223,130100,11608627000,21900,21700,21900,21700,13409
20240223,130000,11316315600,21750,21700,21750,21700,661
20240223,125900,11301957900,21700,21700,21700,21700,150
20240223,125800,11298702900,21700,21750,21750,21700,319
20240223,125700,11291778250,21750,21750,21750,21700,648
20240223,125600,11277713550,21700,21750,21750,21700,568
20240223,125500,11265377400,21700,21750,21750,21700,337
20240223,125400,11258064000,21700,21750,21750,21700,647
20240223,125300,11244023800,21700,21700,21750,21700,594
20240223,125200,11231133650,21700,21750,21750,21700,1092
20240223,125100,11207421500,21750,21700,21750,21700,301
20240223,125000,11200888950,21700,21700,21750,21650,847
20240223,124900,11182540550,21650,21700,21700,21650,545
20240223,124800,11170732750,21700,21700,21750,21650,469
20240223,124700,11160561300,21700,21700,21700,21700,838
20240223,124600,11142376700,21700,21700,21750,21650,565
20240223,124500,11130117700,21750,21750,21750,21700,856
20240223,124400,11111535400,21750,21700,21750,21700,117
20240223,124300,11108994600,21700,21700,21750,21700,1458
20240223,124200,11077355000,21700,21700,21750,21700,192
20240223,124100,11073187600,21650,21700,21700,21650,683
20240223,124000,11058369500,21650,21650,21700,21650,717
20240223,123900,11042841650,21650,21750,21750,21650,9642
20240223,123800,10833594200,21750,21800,21800,21700,13350
20240223,123700,10543231900,21800,21800,21800,21750,252
20240223,123600,10537739750,21750,21750,21800,21750,1237
20240223,123500,10510826550,21750,21800,21850,21750,2308
20240223,123400,10460527950,21800,21800,21800,21750,561
20240223,123300,10448300650,21750,21750,21800,21750,350
20240223,123200,10440683100,21800,21800,21800,21750,1087
20240223,123100,10417017150,21800,21750,21800,21750,303
20240223,123000,10410415400,21750,21750,21800,21750,391
20240223,122900,10401895450,21750,21800,21800,21750,672
20240223,122800,10387256500,21750,21850,21850,21750,1340
20240223,122700,10358045000,21800,21800,21800,21800,683
20240223,122600,10343155600,21800,21800,21850,21800,511
20240223,122500,10332015750,21800,21850,21850,21800,1074
20240223,122400,10308602300,21850,21850,21850,21800,1044
20240223,122300,10285841600,21800,21850,21850,21800,640
20240223,122200,10271883150,21850,21800,21850,21800,586
20240223,122100,10259108150,21800,21800,21800,21800,2214
20240223,122000,10210842950,21800,21800,21800,21800,427
20240223,121900,10201534350,21800,21800,21850,21800,634
20240223,121800,10187713100,21800,21850,21850,21800,342
20240223,121700,10180256900,21800,21800,21800,21800,1284
20240223,121600,10152265700,21800,21800,21850,21800,728
20240223,121500,10136386900,21800,21800,21850,21800,714
20240223,121400,10120814200,21800,21800,21850,21800,505
20240223,121300,10109796800,21800,21850,21850,21800,995
20240223,121200,10088085000,21850,21850,21850,21800,1627
20240223,121100,10052564950,21850,21800,21850,21800,448
20240223,121000,10042798500,21800,21800,21850,21800,1236
20240223,120900,10015840350,21800,21800,21850,21800,507
20240223,120800,10004782600,21800,21800,21800,21800,554
20240223,120700,9992705400,21850,21850,21850,21800,983
20240223,120600,9971245950,21850,21850,21850,21850,836
20240223,120500,9952979350,21850,21850,21850,21800,1075
20240223,120400,9929494300,21800,21850,21850,21800,446
20240223,120300,9919753550,21850,21800,21850,21800,883
20240223,120200,9900478450,21800,21900,21900,21800,1153
20240223,120100,9875312900,21900,21800,21950,21800,810
20240223,120000,9857611400,21800,21800,21850,21800,426
20240223,115900,9848307600,21800,21800,21850,21800,1842
20240223,115800,9808127400,21800,21850,21850,21800,421
20240223,115700,9798942350,21800,21800,21850,21800,890
20240223,115600,9779527350,21850,21800,21850,21800,1426
20240223,115500,9748436650,21850,21850,21850,21800,750
20240223,115400,9732086300,21850,21850,21900,21800,1368
20240223,115300,9702171750,21850,21800,21850,21800,656
20240223,115200,9687860450,21850,21850,21900,21800,883
20240223,115100,9668579800,21900,21850,21900,21800,825
20240223,115000,9650567450,21850,21850,21900,21800,1125
20240223,114900,9626007100,21800,21850,21900,21800,1253
20240223,114800,9598636350,21850,21850,21900,21800,863
20240223,114700,9579791000,21850,21850,21900,21800,476
20240223,114600,9569388650,21850,21850,21850,21800,684
20240223,114500,9554475850,21850,21900,21900,21850,380
20240223,114400,9546169900,21850,21850,21900,21850,941
20240223,114300,9525608350,21850,21850,21850,21850,525
20240223,114200,9514137100,21850,21850,21900,21850,523
20240223,114100,9502709250,21850,21850,21900,21850,975
20240223,114000,9481392100,21850,21850,21900,21850,1131
20240223,113900,9456677050,21900,21900,21900,21850,855
20240223,113800,9437980950,21850,21900,21900,21850,496
20240223,113700,9427142550,21900,21900,21900,21850,891
20240223,113600,9407673100,21850,21850,22000,21800,4214
20240223,113500,9315032450,21850,21800,22000,21800,4662
20240223,113400,9213034850,21850,21750,21850,21750,2915
20240223,113300,9149491100,21800,21800,21800,21750,728
20240223,113200,9133652650,21800,21800,21800,21750,478
20240223,113100,9123239550,21750,21750,21800,21750,247
20240223,113000,9117864650,21800,21750,21800,21750,1591
20240223,112900,9083259300,21750,21750,21800,21750,621
20240223,112800,9069743200,21800,21800,21800,21750,538
20240223,112700,9058016900,21750,21800,21800,21750,912
20240223,112600,9038142500,21800,21850,21850,21800,973
20240223,112500,9016930850,21800,21800,21850,21800,812
20240223,112400,8999229150,21800,21800,21850,21800,710
20240223,112300,8983751100,21800,21800,21800,21800,958
20240223,112200,8962866700,21750,21850,21850,21750,8694
20240223,112100,8773340700,21800,21850,21850,21800,173
20240223,112000,8769567350,21850,21850,21850,21800,873
20240223,111900,8750518100,21800,21900,21900,21800,2053
20240223,111800,8705686750,21850,21900,21900,21850,3755
20240223,111700,8623475000,21850,21850,21900,21850,3829
20240223,111600,8539665100,21850,21850,21850,21850,736
20240223,111500,8523583500,21850,21850,21900,21850,916
20240223,111400,8503568850,21850,21850,21900,21850,709
20240223,111300,8488077100,21850,21850,21900,21850,670
20240223,111200,8473437050,21850,21850,21900,21800,1405
20240223,111100,8442688100,21900,21850,21900,21850,1221
20240223,111000,8416006200,21850,21850,21850,21850,518
20240223,110900,8404687900,21850,21850,21900,21850,1042
20240223,110800,8381915600,21850,21850,21900,21850,2071
20240223,110700,8336662750,21850,21900,21900,21850,338
20240223,110600,8329277350,21850,21850,21850,21800,748
20240223,110500,8312936950,21900,21900,21900,21850,7046
20240223,110400,8158957650,21850,21850,21900,21850,1821
20240223,110300,8119130450,21850,21900,21950,21850,2544
20240223,110200,8063444150,21900,21900,21950,21900,584
20240223,110100,8050653500,21900,21950,21950,21900,1599
20240223,110000,8015597450,21950,21950,21950,21900,1234
20240223,105900,7988561750,21950,21950,21950,21900,546
20240223,105800,7976582050,21950,21950,22000,21950,462
20240223,105700,7966438000,22000,22000,22000,21900,1001
20240223,105600,7944483600,21950,21900,21950,21900,949
20240223,105500,7923658900,21900,21950,21950,21900,1415
20240223,105400,7892600900,22000,22000,22000,21950,338
20240223,105300,7885178200,21950,21950,22000,21950,1336
20240223,105200,7855845600,22000,21950,22000,21950,531
20240223,105100,7844189750,21950,22000,22000,21950,536
20240223,105000,7832422300,21950,21950,22000,21950,1255
20240223,104900,7804872350,21950,21950,22000,21950,1551
20240223,104800,7770768450,22000,21950,22050,21950,632
20240223,104700,7756866250,21950,22000,22000,21950,1620
20240223,104600,7721230800,22000,22000,22050,21950,1054
20240223,104500,7698055250,22000,21950,22000,21950,2657
20240223,104400,7639615800,21950,21950,21950,21950,964
20240223,104300,7618456000,22000,21950,22000,21950,1244
20240223,104200,7591111550,22000,22000,22050,21950,822
20240223,104100,7573049550,22050,22000,22050,22000,622
20240223,104000,7559365200,22000,22000,22000,22000,728
20240223,103900,7543349200,22050,22000,22050,21950,2876
20240223,103800,7480005950,22050,22050,22050,22000,1490
20240223,103700,7447195000,22050,22000,22050,22000,1247
20240223,103600,7419740300,22050,22000,22050,22000,4944
20240223,103500,7310836450,22000,22000,22050,22000,985
20240223,103400,7289166400,22000,22000,22050,22000,593
20240223,103300,7276112050,22050,22000,22050,22000,555
20240223,103200,7263900450,22000,22000,22050,22000,663
20240223,103100,7249302800,22050,22000,22050,22000,816
20240223,103000,7231350400,22000,22000,22050,22000,967
20240223,102900,7210073900,22000,22050,22050,22000,929
20240223,102800,7189605150,22050,22100,22100,22000,1201
20240223,102700,7163123350,22000,22050,22100,22000,2107
20240223,102600,7116687200,22050,22100,22100,22050,1239
20240223,102500,7089331550,22100,22000,22150,22000,1299
20240223,102400,7060642150,22050,22100,22150,22050,3988
20240223,102300,6972521350,22050,22050,22100,22000,1355
20240223,102200,6942597900,22050,22050,22100,22000,1900
20240223,102100,6900681850,22050,22050,22050,22000,434
20240223,102000,6891129550,22050,22000,22050,21950,4590
20240223,101900,6789987450,22050,22000,22050,22000,1482
20240223,101800,6757375250,22000,21950,22050,21950,3975
20240223,101700,6669939650,22000,21950,22000,21900,947
20240223,101600,6649167500,21950,21900,21950,21900,1235
20240223,101500,6622072900,21900,21900,21950,21900,510
20240223,101400,6610897950,21950,21900,21950,21900,1262
20240223,101300,6583257700,21900,21950,22000,21900,1496
20240223,101200,6550421000,21950,21950,21950,21900,496
20240223,101100,6539536100,21950,21950,21950,21900,636
20240223,101000,6525581400,22000,21950,22000,21950,1293
20240223,100900,6497199900,21950,21900,21950,21900,1485
20240223,100800,6464623050,21950,21900,21950,21900,979
20240223,100700,6443181950,21900,21900,21950,21900,1032
20240223,100600,6420577650,21900,21850,21950,21850,1770
20240223,100500,6381806000,21850,21950,21950,21850,7113
20240223,100400,6226050500,21950,22000,22000,21950,466
20240223,100300,6215820700,22000,22000,22000,21950,1323
20240223,100200,6186763150,22000,21950,22000,21950,967
20240223,100100,6165536500,21950,21950,22000,21950,625
20240223,100000,6151817400,22000,21950,22000,21950,488
20240223,095900,6141098950,21950,22000,22000,21950,1066
20240223,095800,6117667650,22000,22000,22000,21950,1867
20240223,095700,6076637950,21950,21950,22100,21950,3284
20240223,095600,6004402350,22000,22050,22050,21950,705
20240223,095500,5988899450,22050,21950,22150,21900,9216
20240223,095400,5785600900,21950,21900,21950,21850,3831
20240223,095300,5701697200,21900,21900,21950,21900,2001
20240223,095200,5657871850,21950,21900,21950,21900,611
20240223,095100,5644490750,21900,21950,21950,21900,1354
20240223,095000,5614789300,21950,21950,21950,21950,619
20240223,094900,5601202250,21950,21950,22000,21950,769
20240223,094800,5584319000,22000,21950,22000,21900,1474
20240223,094700,5551910100,21900,21900,22000,21900,5959
20240223,094600,5421108450,21900,21900,21950,21900,1177
20240223,094500,5395331650,21900,21900,21950,21900,856
20240223,094400,5376584850,21900,21900,21950,21900,1388
20240223,094300,5346187600,21900,21900,21900,21900,668
20240223,094200,5331558400,21900,21950,21950,21900,620
20240223,094100,5317976900,21950,21900,21950,21850,4874
20240223,094000,5211235750,21900,21950,22000,21900,4078
20240223,093900,5121786900,21950,21950,22000,21950,1876
20240223,093800,5080599400,21950,21900,22000,21900,1313
20240223,093700,5051774000,21950,22000,22000,21900,2685
20240223,093600,4992807850,21950,21950,22000,21900,1852
20240223,093500,4952156800,21950,21950,21950,21900,4056
20240223,093400,4863173950,21950,21950,22000,21900,9894
20240223,093300,4646055050,22000,22050,22050,21950,10859
20240223,093200,4407176900,22050,22050,22100,22000,3411
20240223,093100,4331967900,22100,22150,22150,22050,1612
20240223,093000,4296358250,22100,22100,22150,22100,4652
20240223,092900,4193541150,22100,22100,22150,22100,3086
20240223,092800,4125240450,22100,22050,22150,22050,5320
20240223,092700,4007651150,22100,22100,22100,22050,3303
20240223,092600,3934713550,22050,22150,22150,22050,7914
20240223,092500,3759603250,22150,22250,22250,22150,8803
20240223,092400,3564213550,22200,22150,22250,22150,15822
20240223,092300,3213356850,22150,22100,22150,22050,8398
20240223,092200,3027773150,22050,22100,22100,22050,2164
20240223,092100,2980017400,22100,22050,22150,22000,12288
20240223,092000,2708678350,22050,21950,22100,21950,10106
20240223,091900,2486248850,21950,22000,22000,21900,2026
20240223,091800,2441766300,21950,21900,22000,21850,11731
20240223,091700,2184231150,21900,21850,21900,21850,1593
20240223,091600,2149353000,21900,21950,21950,21800,2610
20240223,091500,2092254900,21900,21850,21900,21800,7754
20240223,091400,1922634450,21850,21800,21900,21800,5446
20240223,091300,1803635850,21800,21750,21800,21750,2392
20240223,091200,1751512950,21800,21700,21800,21700,768
20240223,091100,1734809600,21700,21700,21750,21700,5238
20240223,091000,1620893000,21750,21700,21750,21700,2570
20240223,090900,1565108500,21700,21700,21750,21650,2659
20240223,090800,1507428400,21750,21600,21750,21550,6575
20240223,090700,1365121000,21600,21650,21650,21550,3141
20240223,090600,1297288650,21650,21600,21700,21600,2722
20240223,090500,1238471750,21600,21600,21600,21500,5937
20240223,090400,1110395800,21550,21700,21700,21500,12278
20240223,090300,845325550,21700,21750,21800,21650,6673
20240223,090200,700340700,21750,21750,21800,21750,2193
20240223,090100,652637950,21800,21850,21900,21750,11747
20240223,090000,396849150,21850,21750,21900,21750,18218