stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192400,24634314800,22950,22950,22950,22950,38832
20240226,192300,24634314800,22950,22950,22950,22950,0
20240226,192200,24634314800,22950,22950,22950,22950,0
20240226,192100,24634314800,22950,22950,22950,22950,0
20240226,192000,24634314800,22950,22950,22950,22950,0
20240226,191900,24634314800,22950,22950,22950,22950,0
20240226,191800,24634314800,22950,22950,22950,22950,0
20240226,191700,24634314800,22950,22950,22950,22950,0
20240226,191600,24634314800,22950,22950,22950,22950,0
20240226,191500,24634314800,22950,22950,22950,22950,0
20240226,191400,24634314800,22950,22950,22950,22950,0
20240226,191300,24634314800,22950,22950,22950,22950,0
20240226,191200,24634314800,22950,22950,22950,22950,0
20240226,191100,24634314800,22950,22950,22950,22950,0
20240226,191000,24634314800,22950,22950,22950,22950,0
20240226,190900,24634314800,22950,22950,22950,22950,0
20240226,190800,24634314800,22950,22950,22950,22950,0
20240226,190700,24634314800,22950,22950,22950,22950,0
20240226,190600,24634314800,22950,22950,22950,22950,0
20240226,190500,24634314800,22950,22950,22950,22950,0
20240226,190400,24634314800,22950,22950,22950,22950,0
20240226,190300,24634314800,22950,22950,22950,22950,0
20240226,190200,24634314800,22950,22950,22950,22950,0
20240226,190100,24634314800,22950,22950,22950,22950,0
20240226,190000,24634314800,22950,22950,22950,22950,0
20240226,185900,24634314800,22950,22950,22950,22950,0
20240226,185800,24634314800,22950,22950,22950,22950,0
20240226,185700,24634314800,22950,22950,22950,22950,0
20240226,185600,24634314800,22950,22950,22950,22950,0
20240226,185500,24634314800,22950,22950,22950,22950,0
20240226,185400,24634314800,22950,22950,22950,22950,38832
20240226,185300,24634314800,22950,22950,22950,22950,0
20240226,185200,24634314800,22950,22950,22950,22950,0
20240226,185100,24634314800,22950,22950,22950,22950,0
20240226,185000,24634314800,22950,22950,22950,22950,0
20240226,184900,24634314800,22950,22950,22950,22950,0
20240226,184800,24634314800,22950,22950,22950,22950,0
20240226,184700,24634314800,22950,22950,22950,22950,0
20240226,184600,24634314800,22950,22950,22950,22950,0
20240226,184500,24634314800,22950,22950,22950,22950,0
20240226,184400,24634314800,22950,22950,22950,22950,0
20240226,184300,24634314800,22950,22950,22950,22950,0
20240226,184200,24634314800,22950,22950,22950,22950,0
20240226,184100,24634314800,22950,22950,22950,22950,0
20240226,184000,24634314800,22950,22950,22950,22950,0
20240226,183900,24634314800,22950,22950,22950,22950,0
20240226,183800,24634314800,22950,22950,22950,22950,0
20240226,183700,24634314800,22950,22950,22950,22950,0
20240226,183600,24634314800,22950,22950,22950,22950,0
20240226,183500,24634314800,22950,22950,22950,22950,0
20240226,183400,24634314800,22950,22950,22950,22950,0
20240226,183300,24634314800,22950,22950,22950,22950,0
20240226,183200,24634314800,22950,22950,22950,22950,0
20240226,183100,24634314800,22950,22950,22950,22950,0
20240226,183000,24634314800,22950,22950,22950,22950,0
20240226,182900,24634314800,22950,22950,22950,22950,0
20240226,182800,24634314800,22950,22950,22950,22950,0
20240226,182700,24634314800,22950,22950,22950,22950,0
20240226,182600,24634314800,22950,22950,22950,22950,0
20240226,182500,24634314800,22950,22950,22950,22950,0
20240226,182400,24634314800,22950,22950,22950,22950,38832
20240226,182300,24634314800,22950,22950,22950,22950,0
20240226,182200,24634314800,22950,22950,22950,22950,0
20240226,182100,24634314800,22950,22950,22950,22950,0
20240226,182000,24634314800,22950,22950,22950,22950,0
20240226,181900,24634314800,22950,22950,22950,22950,0
20240226,181800,24634314800,22950,22950,22950,22950,0
20240226,181700,24634314800,22950,22950,22950,22950,0
20240226,181600,24634314800,22950,22950,22950,22950,0
20240226,181500,24634314800,22950,22950,22950,22950,0
20240226,181400,24634314800,22950,22950,22950,22950,0
20240226,181300,24634314800,22950,22950,22950,22950,0
20240226,181200,24634314800,22950,22950,22950,22950,0
20240226,181100,24634314800,22950,22950,22950,22950,0
20240226,181000,24634314800,22950,22950,22950,22950,0
20240226,180900,24634314800,22950,22950,22950,22950,0
20240226,180800,24634314800,22950,22950,22950,22950,0
20240226,180700,24634314800,22950,22950,22950,22950,0
20240226,180600,24634314800,22950,22950,22950,22950,0
20240226,180500,24634314800,22950,22950,22950,22950,0
20240226,180400,24634314800,22950,22950,22950,22950,0
20240226,180300,24634314800,22950,22950,22950,22950,0
20240226,180200,24634314800,22950,22950,22950,22950,0
20240226,180100,24634314800,22950,22950,22950,22950,0
20240226,180000,24634314800,22950,22950,22950,22950,0
20240226,175900,24634314800,22950,22950,22950,22950,0
20240226,175800,24634314800,22950,22950,22950,22950,0
20240226,175700,24634314800,22950,22950,22950,22950,0
20240226,175600,24634314800,22950,22950,22950,22950,0
20240226,175500,24634314800,22950,22950,22950,22950,0
20240226,175400,24634314800,22950,22950,22950,22950,38832
20240226,175300,24634314800,22950,22950,22950,22950,0
20240226,175200,24634314800,22950,22950,22950,22950,0
20240226,175100,24634314800,22950,22950,22950,22950,0
20240226,175000,24634314800,22950,22950,22950,22950,0
20240226,174900,24634314800,22950,22950,22950,22950,0
20240226,174800,24634314800,22950,22950,22950,22950,0
20240226,174700,24634314800,22950,22950,22950,22950,0
20240226,174600,24634314800,22950,22950,22950,22950,0
20240226,174500,24634314800,22950,22950,22950,22950,0
20240226,174400,24634314800,22950,22950,22950,22950,0
20240226,174300,24634314800,22950,22950,22950,22950,0
20240226,174200,24634314800,22950,22950,22950,22950,0
20240226,174100,24634314800,22950,22950,22950,22950,0
20240226,174000,24634314800,22950,22950,22950,22950,0
20240226,173900,24634314800,22950,22950,22950,22950,0
20240226,173800,24634314800,22950,22950,22950,22950,0
20240226,173700,24634314800,22950,22950,22950,22950,0
20240226,173600,24634314800,22950,22950,22950,22950,0
20240226,173500,24634314800,22950,22950,22950,22950,0
20240226,173400,24634314800,22950,22950,22950,22950,0
20240226,173300,24634314800,22950,22950,22950,22950,0
20240226,173200,24634314800,22950,22950,22950,22950,0
20240226,173100,24634314800,22950,22950,22950,22950,0
20240226,173000,24634314800,22950,22950,22950,22950,0
20240226,172900,24634314800,22950,22950,22950,22950,0
20240226,172800,24634314800,22950,22950,22950,22950,0
20240226,172700,24634314800,22950,22950,22950,22950,0
20240226,172600,24634314800,22950,22950,22950,22950,0
20240226,172500,24634314800,22950,22950,22950,22950,0
20240226,172400,24634314800,22950,22950,22950,22950,38832
20240226,172300,24634314800,22950,22950,22950,22950,0
20240226,172200,24634314800,22950,22950,22950,22950,0
20240226,172100,24634314800,22950,22950,22950,22950,0
20240226,172000,24634314800,22950,22950,22950,22950,0
20240226,171900,24634314800,22950,22950,22950,22950,0
20240226,171800,24634314800,22950,22950,22950,22950,0
20240226,171700,24634314800,22950,22950,22950,22950,0
20240226,171600,24634314800,22950,22950,22950,22950,0
20240226,171500,24634314800,22950,22950,22950,22950,0
20240226,171400,24634314800,22950,22950,22950,22950,0
20240226,171300,24634314800,22950,22950,22950,22950,0
20240226,171200,24634314800,22950,22950,22950,22950,0
20240226,171100,24634314800,22950,22950,22950,22950,0
20240226,171000,24634314800,22950,22950,22950,22950,0
20240226,170900,24634314800,22950,22950,22950,22950,0
20240226,170800,24634314800,22950,22950,22950,22950,0
20240226,170700,24634314800,22950,22950,22950,22950,0
20240226,170600,24634314800,22950,22950,22950,22950,0
20240226,170500,24634314800,22950,22950,22950,22950,0
20240226,170400,24634314800,22950,22950,22950,22950,0
20240226,170300,24634314800,22950,22950,22950,22950,0
20240226,170200,24634314800,22950,22950,22950,22950,0
20240226,170100,24634314800,22950,22950,22950,22950,0
20240226,170000,24634314800,22950,22950,22950,22950,0
20240226,165900,24634314800,22950,22950,22950,22950,0
20240226,165800,24634314800,22950,22950,22950,22950,0
20240226,165700,24634314800,22950,22950,22950,22950,0
20240226,165600,24634314800,22950,22950,22950,22950,0
20240226,165500,24634314800,22950,22950,22950,22950,0
20240226,165400,24634314800,22950,22950,22950,22950,38832
20240226,165300,24634314800,22950,22950,22950,22950,0
20240226,165200,24634314800,22950,22950,22950,22950,0
20240226,165100,24634314800,22950,22950,22950,22950,0
20240226,165000,24634314800,22950,22950,22950,22950,0
20240226,164900,24634314800,22950,22950,22950,22950,0
20240226,164800,24634314800,22950,22950,22950,22950,0
20240226,164700,24634314800,22950,22950,22950,22950,0
20240226,164600,24634314800,22950,22950,22950,22950,0
20240226,164500,24634314800,22950,22950,22950,22950,0
20240226,164400,24634314800,22950,22950,22950,22950,0
20240226,164300,24634314800,22950,22950,22950,22950,0
20240226,164200,24634314800,22950,22950,22950,22950,0
20240226,164100,24634314800,22950,22950,22950,22950,0
20240226,164000,24634314800,22950,22950,22950,22950,0
20240226,163900,24634314800,22950,22950,22950,22950,0
20240226,163800,24634314800,22950,22950,22950,22950,0
20240226,163700,24634314800,22950,22950,22950,22950,0
20240226,163600,24634314800,22950,22950,22950,22950,0
20240226,163500,24634314800,22950,22950,22950,22950,0
20240226,163400,24634314800,22950,22950,22950,22950,0
20240226,163300,24634314800,22950,22950,22950,22950,0
20240226,163200,24634314800,22950,22950,22950,22950,0
20240226,163100,24634314800,22950,22950,22950,22950,0
20240226,163000,24634314800,22950,22950,22950,22950,0
20240226,162900,24634314800,22950,22950,22950,22950,0
20240226,162800,24634314800,22950,22950,22950,22950,0
20240226,162700,24634314800,22950,22950,22950,22950,0
20240226,162600,24634314800,22950,22950,22950,22950,0
20240226,162500,24634314800,22950,22950,22950,22950,0
20240226,162400,24634314800,22950,22950,22950,22950,38832
20240226,162300,24634314800,22950,22950,22950,22950,0
20240226,162200,24634314800,22950,22950,22950,22950,0
20240226,162100,24634314800,22950,22950,22950,22950,0
20240226,162000,24634314800,22950,22950,22950,22950,0
20240226,161900,24634314800,22950,22950,22950,22950,0
20240226,161800,24634314800,22950,22950,22950,22950,0
20240226,161700,24634314800,22950,22950,22950,22950,0
20240226,161600,24634314800,22950,22950,22950,22950,0
20240226,161500,24634314800,22950,22950,22950,22950,0
20240226,161400,24634314800,22950,22950,22950,22950,0
20240226,161300,24634314800,22950,22950,22950,22950,0
20240226,161200,24634314800,22950,22950,22950,22950,0
20240226,161100,24634314800,22950,22950,22950,22950,0
20240226,161000,24634314800,22950,22950,22950,22950,0
20240226,160900,24634314800,22950,22950,22950,22950,0
20240226,160800,24634314800,22950,22950,22950,22950,0
20240226,160700,24634314800,22950,22950,22950,22950,0
20240226,160600,24634314800,22950,22950,22950,22950,0
20240226,160500,24634314800,22950,22950,22950,22950,0
20240226,160400,24634314800,22950,22950,22950,22950,0
20240226,160300,24634314800,22950,22950,22950,22950,0
20240226,160200,24634314800,22950,22950,22950,22950,0
20240226,160100,24634314800,22950,22950,22950,22950,0
20240226,160000,24634314800,22950,22950,22950,22950,0
20240226,155900,24634314800,22950,22950,22950,22950,0
20240226,155800,24634314800,22950,22950,22950,22950,0
20240226,155700,24634314800,22950,22950,22950,22950,0
20240226,155600,24634314800,22950,22950,22950,22950,0
20240226,155500,24634314800,22950,22950,22950,22950,0
20240226,155400,24634314800,22950,22950,22950,22950,38832
20240226,155300,24634314800,22950,22950,22950,22950,0
20240226,155200,24634314800,22950,22950,22950,22950,0
20240226,155100,24634314800,22950,22950,22950,22950,0
20240226,155000,24634314800,22950,22950,22950,22950,0
20240226,154900,24634314800,22950,22950,22950,22950,0
20240226,154800,24634314800,22950,22950,22950,22950,0
20240226,154700,24634314800,22950,22950,22950,22950,0
20240226,154600,24634314800,22950,22950,22950,22950,0
20240226,154500,24634314800,22950,22950,22950,22950,0
20240226,154400,24634314800,22950,22950,22950,22950,0
20240226,154300,24634314800,22950,22950,22950,22950,0
20240226,154200,24634314800,22950,22950,22950,22950,0
20240226,154100,24634314800,22950,22950,22950,22950,0
20240226,154000,24634314800,22950,22950,22950,22950,0
20240226,153900,24634314800,22950,22950,22950,22950,0
20240226,153800,24634314800,22950,22950,22950,22950,0
20240226,153700,24634314800,22950,22950,22950,22950,0
20240226,153600,24634314800,22950,22950,22950,22950,0
20240226,153500,24634314800,22950,22950,22950,22950,0
20240226,153400,24634314800,22950,22950,22950,22950,0
20240226,153300,24634314800,22950,22950,22950,22950,0
20240226,153200,24634314800,22950,22950,22950,22950,0
20240226,153100,24634314800,22950,22950,22950,22950,0
20240226,153000,24634314800,22950,22950,22950,22950,38832
20240226,152900,23743120400,22900,22900,22900,22900,0
20240226,152800,23743120400,22900,22900,22900,22900,0
20240226,152700,23743120400,22900,22900,22900,22900,0
20240226,152600,23743120400,22900,22900,22900,22900,0
20240226,152500,23743120400,22900,22900,22900,22900,0
20240226,152400,23743120400,22900,22900,22900,22900,0
20240226,152300,23743120400,22900,22900,22900,22900,0
20240226,152200,23743120400,22900,22900,22900,22900,0
20240226,152100,23743120400,22900,22900,22900,22900,0
20240226,152000,23743120400,22900,22900,22900,22900,0
20240226,151900,23743120400,22900,22850,22950,22850,4198
20240226,151800,23646976550,22850,22850,22900,22850,1304
20240226,151700,23617123300,22900,22900,22950,22850,2335
20240226,151600,23563654950,22900,22900,22950,22850,6787
20240226,151500,23408198850,22900,22900,22950,22900,2979
20240226,151400,23339859100,22950,22900,22950,22900,1363
20240226,151300,23308613050,22950,22900,22950,22900,2862
20240226,151200,23242967600,22900,22900,22950,22850,2227
20240226,151100,23191963200,22900,22900,22950,22850,3538
20240226,151000,23110959900,22900,22950,22950,22850,3916
20240226,150900,23021282550,22900,22900,22900,22850,7855
20240226,150800,22841595700,22900,22900,22900,22850,3021
20240226,150700,22772447200,22900,22850,22950,22850,5221
20240226,150600,22652897900,22900,22900,22900,22850,10812
20240226,150500,22405311200,22900,22850,22900,22850,3791
20240226,150400,22318512050,22900,22850,22900,22850,3644
20240226,150300,22235112550,22850,22900,22900,22850,5621
20240226,150200,22106540150,22900,22850,22900,22800,2197
20240226,150100,22056339450,22800,22850,22850,22800,6513
20240226,150000,21907528700,22850,22800,22850,22800,2202
20240226,145900,21857218350,22850,22850,22850,22800,1628
20240226,145800,21820024800,22850,22850,22850,22800,2254
20240226,145700,21768531300,22850,22850,22850,22800,3801
20240226,145600,21681678950,22850,22850,22850,22800,4867
20240226,145500,21570505600,22850,22850,22850,22800,8358
20240226,145400,21379650400,22900,22850,22900,22850,1607
20240226,145300,21342869800,22850,22850,22900,22850,2485
20240226,145200,21286000400,22900,22850,22900,22850,2626
20240226,145100,21225938750,22850,22850,22900,22800,5309
20240226,145000,21104615500,22850,22850,22850,22800,3557
20240226,144900,21023350700,22850,22850,22850,22800,1919
20240226,144800,20979503750,22850,22850,22850,22800,1610
20240226,144700,20942717300,22850,22800,22850,22800,1363
20240226,144600,20911596650,22800,22800,22850,22800,1225
20240226,144500,20883636200,22850,22800,22850,22800,7591
20240226,144400,20710494500,22800,22800,22850,22800,1735
20240226,144300,20670867750,22800,22800,22850,22800,1616
20240226,144200,20633980000,22800,22800,22850,22800,2173
20240226,144100,20584378950,22850,22850,22850,22800,2459
20240226,144000,20528258400,22850,22800,22850,22800,5544
20240226,143900,20401793900,22800,22800,22850,22750,2277
20240226,143800,20349879450,22800,22800,22800,22750,3515
20240226,143700,20269744200,22800,22800,22800,22750,1613
20240226,143600,20232972400,22800,22800,22850,22750,2481
20240226,143500,20176399800,22800,22800,22800,22750,2568
20240226,143400,20117851400,22750,22800,22800,22750,1974
20240226,143300,20072844850,22800,22800,22850,22750,2153
20240226,143200,20023770300,22750,22850,22850,22750,2854
20240226,143100,19958671900,22850,22850,22850,22750,6635
20240226,143000,19807321300,22800,22800,22850,22800,1605
20240226,142900,19770682450,22800,22850,22850,22800,4247
20240226,142800,19673780550,22850,22850,22850,22800,1056
20240226,142700,19649651250,22850,22850,22900,22800,3534
20240226,142600,19568892050,22850,22850,22850,22850,4391
20240226,142500,19468557700,22850,22850,22900,22850,1788
20240226,142400,19427653400,22900,22850,22900,22800,2284
20240226,142300,19375452450,22850,22850,22850,22800,3280
20240226,142200,19300516800,22850,22850,22850,22800,2088
20240226,142100,19252817000,22850,22900,22900,22800,4415
20240226,142000,19151929100,22800,22850,22900,22800,3904
20240226,141900,19062734450,22850,22850,22850,22800,5755
20240226,141800,18931233450,22850,22850,22850,22800,1451
20240226,141700,18898093250,22850,22850,22850,22800,3129
20240226,141600,18826598650,22800,22850,22850,22800,2451
20240226,141500,18770613850,22800,22850,22850,22800,2307
20240226,141400,18717950400,22850,22850,22850,22800,3468
20240226,141300,18638771150,22850,22750,22850,22750,6926
20240226,141200,18480817650,22750,22800,22800,22750,2764
20240226,141100,18417855700,22750,22800,22800,22750,1409
20240226,141000,18385745100,22750,22800,22800,22750,2336
20240226,140900,18332543250,22800,22750,22800,22700,6141
20240226,140800,18192598200,22750,22750,22750,22700,2844
20240226,140700,18127901200,22700,22700,22750,22700,3511
20240226,140600,18048029100,22750,22750,22750,22700,2799
20240226,140500,17984351900,22700,22750,22750,22700,1745
20240226,140400,17944654900,22750,22700,22750,22700,1930
20240226,140300,17900778100,22750,22700,22750,22650,2551
20240226,140200,17842854500,22700,22700,22700,22650,1233
20240226,140100,17814892300,22700,22700,22750,22650,5039
20240226,140000,17700520300,22750,22750,22750,22700,2293
20240226,135900,17648431150,22750,22750,22750,22700,2398
20240226,135800,17593944350,22700,22750,22750,22700,1106
20240226,135700,17568784250,22750,22700,22750,22700,847
20240226,135600,17549520300,22700,22700,22750,22650,1039
20240226,135500,17525916850,22700,22750,22750,22650,1987
20240226,135400,17480785900,22750,22750,22750,22700,1851
20240226,135300,17438721200,22750,22750,22750,22700,3003
20240226,135200,17370468700,22750,22700,22750,22700,1070
20240226,135100,17346142500,22700,22700,22750,22700,1196
20240226,135000,17318960950,22750,22750,22750,22700,2980
20240226,134900,17251254850,22700,22700,22750,22700,2812
20240226,134800,17187394500,22700,22700,22750,22700,1497
20240226,134700,17153349650,22700,22750,22750,22700,1171
20240226,134600,17126713100,22750,22750,22750,22700,2584
20240226,134500,17067945400,22750,22750,22750,22700,2131
20240226,134400,17019516450,22750,22750,22750,22700,1204
20240226,134300,16992134500,22750,22700,22750,22700,1165
20240226,134200,16965663250,22750,22650,22750,22650,23001
20240226,134100,16443918950,22650,22600,22650,22550,14520
20240226,134000,16115475250,22600,22600,22600,22550,1275
20240226,133900,16086661150,22600,22550,22600,22550,1164
20240226,133800,16060372400,22600,22600,22600,22550,876
20240226,133700,16040575100,22600,22600,22600,22550,1823
20240226,133600,15999378750,22600,22600,22600,22550,826
20240226,133500,15980716300,22600,22600,22600,22550,665
20240226,133400,15965689050,22600,22600,22600,22550,1024
20240226,133300,15942552300,22600,22600,22600,22550,861
20240226,133200,15923094200,22600,22600,22600,22550,2718
20240226,133100,15861742900,22550,22600,22600,22550,938
20240226,133000,15840544450,22600,22600,22600,22550,3028
20240226,132900,15772119200,22600,22600,22600,22550,3266
20240226,132800,15698307800,22600,22550,22600,22500,2620
20240226,132700,15639220700,22550,22550,22550,22500,1309
20240226,132600,15609707950,22550,22550,22550,22500,1974
20240226,132500,15565194300,22550,22550,22550,22500,776
20240226,132400,15547695700,22550,22550,22550,22500,1631
20240226,132300,15510918650,22550,22550,22600,22500,907
20240226,132200,15490469800,22550,22550,22600,22500,1449
20240226,132100,15457794500,22550,22550,22550,22500,4819
20240226,132000,15349128550,22550,22550,22550,22500,430
20240226,131900,15339432250,22550,22550,22550,22550,229
20240226,131800,15334268300,22550,22550,22550,22500,411
20240226,131700,15325010450,22550,22550,22550,22500,1698
20240226,131600,15286788500,22550,22500,22550,22500,811
20240226,131500,15268530900,22500,22500,22550,22500,207
20240226,131400,15263870400,22500,22500,22550,22500,887
20240226,131300,15243908750,22500,22550,22550,22500,141
20240226,131200,15240729500,22500,22550,22550,22500,1237
20240226,131100,15212838400,22550,22550,22550,22500,521
20240226,131000,15201090250,22550,22550,22550,22500,4421
20240226,130900,15101415100,22500,22550,22550,22500,4219
20240226,130800,15006348750,22500,22550,22550,22500,2122
20240226,130700,14958595950,22550,22550,22550,22550,376
20240226,130600,14950117150,22550,22600,22600,22500,414
20240226,130500,14940781550,22550,22600,22600,22550,135
20240226,130400,14937737150,22550,22550,22550,22550,110
20240226,130300,14935256650,22550,22550,22600,22550,662
20240226,130200,14920328500,22550,22600,22600,22550,35
20240226,130100,14919537900,22550,22550,22600,22550,392
20240226,130000,14910696250,22550,22550,22600,22500,2280
20240226,125900,14859262750,22550,22600,22600,22550,6495
20240226,125800,14712780950,22600,22600,22600,22550,203
20240226,125700,14708198150,22600,22550,22600,22550,1034
20240226,125600,14684878450,22550,22600,22600,22550,548
20240226,125500,14672496200,22550,22550,22550,22550,265
20240226,125400,14666520450,22550,22550,22600,22550,1031
20240226,125300,14643244050,22550,22550,22550,22550,80
20240226,125200,14641440050,22550,22550,22600,22550,371
20240226,125100,14633069000,22550,22600,22600,22550,272
20240226,125000,14626923350,22600,22600,22600,22550,1024
20240226,124900,14603795800,22600,22550,22600,22550,1615
20240226,124800,14567369850,22550,22550,22550,22500,820
20240226,124700,14548891250,22500,22550,22550,22500,624
20240226,124600,14534842250,22550,22500,22550,22500,2214
20240226,124500,14485019950,22600,22550,22600,22500,2496
20240226,124400,14428722300,22600,22550,22600,22550,215
20240226,124300,14423871050,22600,22550,22600,22500,1000
20240226,124200,14401312900,22550,22550,22550,22500,2230
20240226,124100,14351033150,22550,22550,22550,22500,1179
20240226,124000,14324450450,22500,22550,22550,22500,86
20240226,123900,14322511950,22500,22500,22550,22500,202
20240226,123800,14317966400,22500,22500,22550,22500,266
20240226,123700,14311973900,22500,22550,22550,22500,63
20240226,123600,14310553300,22550,22500,22550,22500,68
20240226,123500,14309020350,22550,22550,22600,22550,1358
20240226,123400,14278396100,22600,22550,22600,22550,381
20240226,123300,14269804350,22550,22550,22600,22500,7638
20240226,123200,14097564750,22550,22550,22600,22550,176
20240226,123100,14093595900,22550,22550,22600,22550,2023
20240226,123000,14047967000,22600,22550,22600,22550,305
20240226,122900,14041082650,22550,22550,22550,22500,389
20240226,122800,14032314550,22550,22550,22550,22500,3935
20240226,122700,13943607450,22550,22550,22600,22550,1514
20240226,122600,13909440400,22550,22550,22600,22550,228
20240226,122500,13904298500,22600,22550,22600,22550,772
20240226,122400,13886867250,22550,22600,22600,22550,507
20240226,122300,13875419850,22600,22550,22600,22550,1444
20240226,122200,13842854050,22600,22600,22600,22550,121
20240226,122100,13840122250,22600,22600,22600,22550,785
20240226,122000,13822414550,22600,22550,22600,22550,233
20240226,121900,13817150000,22550,22600,22600,22550,648
20240226,121800,13802505950,22600,22600,22650,22600,927
20240226,121700,13781535950,22600,22600,22600,22600,906
20240226,121600,13761060350,22600,22600,22600,22600,2264
20240226,121500,13709893950,22650,22600,22650,22550,1343
20240226,121400,13679531600,22550,22600,22600,22550,592
20240226,121300,13666158650,22600,22600,22650,22600,5276
20240226,121200,13546920750,22600,22600,22600,22600,404
20240226,121100,13537790350,22600,22600,22650,22600,242
20240226,121000,13532318350,22650,22650,22650,22600,1000
20240226,120900,13509690500,22650,22600,22650,22600,29
20240226,120800,13509034450,22600,22600,22650,22600,830
20240226,120700,13490275200,22600,22600,22650,22600,3120
20240226,120600,13419760450,22650,22600,22650,22600,54
20240226,120500,13418537400,22650,22600,22650,22600,816
20240226,120400,13400089050,22600,22650,22650,22600,1192
20240226,120300,13373100150,22650,22650,22700,22600,2075
20240226,120200,13326101950,22650,22650,22700,22650,895
20240226,120100,13305817600,22700,22700,22700,22650,3689
20240226,120000,13222078700,22700,22650,22700,22650,13892
20240226,115900,12906941400,22650,22650,22650,22650,1503
20240226,115800,12872898450,22650,22650,22650,22600,1464
20240226,115700,12839741500,22650,22600,22650,22600,1584
20240226,115600,12803874100,22650,22650,22700,22600,758
20240226,115500,12786692100,22650,22700,22700,22600,420
20240226,115400,12777180300,22650,22600,22700,22600,3756
20240226,115300,12692099200,22650,22600,22650,22600,1103
20240226,115200,12667148750,22600,22650,22650,22600,1064
20240226,115100,12643071750,22650,22650,22650,22600,661
20240226,115000,12628130550,22650,22650,22650,22600,654
20240226,114900,12613349500,22600,22650,22700,22600,6677
20240226,114800,12462235100,22650,22650,22700,22600,2946
20240226,114700,12395505700,22650,22700,22700,22650,2555
20240226,114600,12337577400,22650,22650,22700,22600,3738
20240226,114500,12252899150,22650,22650,22700,22600,1386
20240226,114400,12221501650,22650,22600,22700,22600,10828
20240226,114300,11976488400,22600,22600,22600,22550,7867
20240226,114200,11799071800,22550,22600,22600,22550,182
20240226,114100,11794959350,22550,22600,22600,22550,522
20240226,114000,11783180650,22600,22600,22600,22550,2118
20240226,113900,11735319000,22600,22650,22650,22550,3139
20240226,113800,11664378750,22600,22600,22650,22600,3901
20240226,113700,11576155450,22600,22650,22650,22600,1111
20240226,113600,11551023200,22650,22600,22650,22550,13161
20240226,113500,11253150100,22600,22600,22600,22550,2666
20240226,113400,11192972700,22600,22550,22600,22500,602
20240226,113300,11179398500,22550,22500,22600,22500,1396
20240226,113200,11147928050,22500,22550,22600,22500,1081
20240226,113100,11123546350,22550,22500,22650,22450,17272
20240226,113000,10733547500,22500,22500,22500,22450,581
20240226,112900,10720476500,22500,22450,22500,22450,1663
20240226,112800,10683130450,22450,22550,22550,22450,1574
20240226,112700,10647705750,22550,22600,22600,22500,7547
20240226,112600,10477529400,22600,22500,22600,22500,34188
20240226,112500,9707932000,22500,22450,22500,22450,1335
20240226,112400,9677917000,22450,22450,22500,22400,4856
20240226,112300,9568896600,22450,22450,22450,22400,1070
20240226,112200,9544877700,22450,22450,22450,22400,2385
20240226,112100,9491334550,22450,22450,22500,22400,12737
20240226,112000,9205401600,22400,22450,22450,22400,4965
20240226,111900,9094133100,22400,22400,22450,22400,177
20240226,111800,9090162550,22450,22450,22450,22400,1028
20240226,111700,9067124900,22400,22400,22450,22400,3563
20240226,111600,8987311750,22400,22400,22400,22350,6301
20240226,111500,8846170850,22350,22300,22350,22300,6121
20240226,111400,8709374050,22300,22300,22300,22300,24
20240226,111300,8708838850,22300,22300,22350,22300,230
20240226,111200,8703707200,22300,22300,22300,22250,1318
20240226,111100,8674320500,22300,22300,22300,22300,156
20240226,111000,8670841700,22300,22250,22300,22250,452
20240226,110900,8660780850,22250,22300,22300,22250,2657
20240226,110800,8601531050,22300,22300,22350,22300,74
20240226,110700,8599880350,22350,22300,22350,22300,455
20240226,110600,8589731300,22300,22350,22350,22300,518
20240226,110500,8578179550,22350,22300,22350,22300,632
20240226,110400,8564069450,22300,22300,22300,22300,1010
20240226,110300,8541546450,22300,22300,22350,22300,172
20240226,110200,8537707550,22300,22300,22300,22300,1266
20240226,110100,8509475750,22300,22300,22350,22300,168
20240226,110000,8505729000,22300,22300,22350,22300,564
20240226,105900,8493151750,22350,22250,22350,22250,1054
20240226,105800,8469648750,22250,22350,22350,22250,1356
20240226,105700,8439412150,22350,22300,22350,22250,1346
20240226,105600,8409396400,22300,22250,22300,22250,75
20240226,105500,8407724750,22300,22300,22300,22300,438
20240226,105400,8397957350,22300,22300,22300,22300,855
20240226,105300,8378890850,22300,22300,22300,22250,213
20240226,105200,8374144350,22300,22300,22300,22300,2545
20240226,105100,8317390850,22300,22350,22350,22300,615
20240226,105000,8303654250,22350,22300,22350,22300,171
20240226,104900,8299833450,22400,22300,22400,22300,411
20240226,104800,8290638400,22400,22400,22400,22300,1135
20240226,104700,8265232050,22400,22350,22400,22300,1555
20240226,104600,8230476900,22300,22350,22350,22300,650
20240226,104500,8215952000,22350,22400,22400,22350,1689
20240226,104400,8178194950,22350,22350,22400,22350,2683
20240226,104300,8118142750,22400,22400,22450,22350,554
20240226,104200,8105733400,22400,22400,22450,22400,2708
20240226,104100,8045045300,22400,22400,22450,22400,1083
20240226,104000,8020754450,22450,22400,22450,22400,1170
20240226,103900,7994532600,22400,22350,22400,22350,6665
20240226,103800,7845236650,22400,22350,22400,22350,1802
20240226,103700,7804953000,22350,22350,22400,22300,1297
20240226,103600,7775933750,22350,22400,22400,22300,1903
20240226,103500,7733401650,22350,22350,22400,22300,2723
20240226,103400,7672505350,22350,22300,22400,22300,3152
20240226,103300,7602046350,22400,22300,22450,22300,39035
20240226,103200,6729362600,22300,22200,22300,22200,8253
20240226,103100,6545730750,22200,22150,22200,22150,9391
20240226,103000,6337415100,22150,22150,22150,22100,242
20240226,102900,6332058800,22100,22100,22150,22100,1827
20240226,102800,6291681900,22100,22050,22100,22050,2571
20240226,102700,6234990950,22050,22050,22050,22050,204
20240226,102600,6230492750,22050,22050,22050,22000,328
20240226,102500,6223260600,22000,22050,22050,22000,224
20240226,102400,6218321700,22050,22050,22050,22000,540
20240226,102300,6206415950,22050,22050,22050,22000,1639
20240226,102200,6170350400,22050,22000,22050,21950,1291
20240226,102100,6141945100,22000,22000,22000,21950,110
20240226,102000,6139525150,22000,22000,22000,22000,931
20240226,101900,6119043150,22000,22000,22000,21950,1049
20240226,101800,6095971650,22000,22000,22000,21950,38
20240226,101700,6095135850,21950,22050,22050,21950,225
20240226,101600,6090180100,22000,22000,22050,21950,1377
20240226,101500,6059863950,22050,21950,22050,21950,1652
20240226,101400,6023528600,21950,22000,22000,21950,196
20240226,101300,6019220700,21950,22000,22000,21950,63
20240226,101200,6017837200,21950,22000,22000,21950,91
20240226,101100,6015837700,22000,22000,22000,22000,1165
20240226,101000,5990207700,22000,21950,22000,21900,1222
20240226,100900,5963383650,21950,21950,21950,21900,309
20240226,100800,5956607350,21950,21950,21950,21900,2213
20240226,100700,5908055100,22000,22000,22000,21950,640
20240226,100600,5893981450,22000,22000,22050,22000,4092
20240226,100500,5803939650,22050,22050,22050,22000,1461
20240226,100400,5771765450,22050,22050,22050,22000,589
20240226,100300,5758789950,22000,22050,22050,22000,417
20240226,100200,5749612700,22050,22050,22050,22000,311
20240226,100100,5742757650,22050,22050,22050,22000,459
20240226,100000,5732648900,22050,21950,22050,21950,234
20240226,095900,5727500850,22000,21950,22000,21950,1329
20240226,095800,5698283800,21950,22000,22000,21900,7555
20240226,095700,5532716050,22000,22000,22000,21950,748
20240226,095600,5516282550,22000,21950,22000,21950,571
20240226,095500,5503747900,22000,22050,22100,21950,15292
20240226,095400,5167270250,22050,22100,22100,22050,4075
20240226,095300,5077261700,22150,22150,22150,22100,2481
20240226,095200,5022347400,22150,22150,22150,22100,528
20240226,095100,5010664150,22150,22100,22200,22100,617
20240226,095000,4996992100,22100,22200,22200,22100,1918
20240226,094900,4954463500,22200,22200,22200,22150,556
20240226,094800,4942121200,22200,22150,22200,22100,3233
20240226,094700,4870507850,22150,22100,22150,22100,2441
20240226,094600,4816511000,22150,22150,22150,22100,636
20240226,094500,4802432450,22150,22150,22150,22150,180
20240226,094400,4798445450,22150,22150,22150,22100,1062
20240226,094300,4774973750,22150,22150,22150,22050,313
20240226,094200,4768054200,22100,22050,22100,22050,649
20240226,094100,4753716350,22100,22150,22150,22050,802
20240226,094000,4735964000,22150,22050,22150,22050,3318
20240226,093900,4662784000,22100,22100,22100,22050,1900
20240226,093800,4620813500,22100,22100,22150,22050,2120
20240226,093700,4573968650,22150,22150,22200,22100,2661
20240226,093600,4515084000,22150,22150,22200,22100,4598
20240226,093500,4413276750,22200,22250,22250,22150,1992
20240226,093400,4369045400,22250,22200,22250,22200,1958
20240226,093300,4325523150,22250,22200,22250,22150,21564
20240226,093200,3846661850,22200,22100,22200,22100,6926
20240226,093100,3693242350,22150,22150,22150,22100,2234
20240226,093000,3643778600,22150,22100,22150,22050,2824
20240226,092900,3581367350,22100,22050,22150,22050,2338
20240226,092800,3529709350,22100,22150,22150,22050,2548
20240226,092700,3473392150,22100,22150,22150,22100,2111
20240226,092600,3426645250,22150,22150,22150,22050,7731
20240226,092500,3255685050,22150,22050,22150,22050,4015
20240226,092400,3166927200,22100,22100,22100,22050,2312
20240226,092300,3115856350,22100,22050,22100,22050,3751
20240226,092200,3033055700,22050,22100,22100,22050,772
20240226,092100,3016032050,22100,22150,22150,22050,6897
20240226,092000,2863516950,22150,22200,22200,22150,958
20240226,091900,2842294000,22200,22100,22200,22100,9977
20240226,091800,2621300350,22100,22050,22150,22050,608
20240226,091700,2607856600,22050,22100,22150,22050,3703
20240226,091600,2525977800,22100,22100,22150,22100,801
20240226,091500,2508238800,22150,22150,22150,22050,5206
20240226,091400,2393145150,22150,22100,22200,22100,3360
20240226,091300,2318821850,22200,22100,22200,22050,8331
20240226,091200,2134475000,22100,22100,22150,22050,1185
20240226,091100,2108271750,22100,21950,22100,21950,12385
20240226,091000,1835008300,21950,22000,22050,21950,1677
20240226,090900,1798110450,22050,22000,22050,21950,4926
20240226,090800,1689719700,21950,21950,22000,21950,666
20240226,090700,1675096600,21950,21850,22000,21850,6221
20240226,090600,1538866750,21800,21900,21950,21800,15019
20240226,090500,1210252900,21950,22000,22050,21900,5838
20240226,090400,1082090600,22000,22050,22050,21950,2808
20240226,090300,1020253750,22050,22100,22100,21950,13101
20240226,090200,731595050,22100,22100,22100,22050,1383
20240226,090100,701040950,22100,22050,22100,22000,9478
20240226,090000,492070450,22000,22000,22100,22000,22341