stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192400,58115458400,23600,23600,23600,23600,1572853
20240229,192300,58115458400,23600,23600,23600,23600,0
20240229,192200,58115458400,23600,23600,23600,23600,0
20240229,192100,58115458400,23600,23600,23600,23600,0
20240229,192000,58115458400,23600,23600,23600,23600,0
20240229,191900,58115458400,23600,23600,23600,23600,0
20240229,191800,58115458400,23600,23600,23600,23600,0
20240229,191700,58115458400,23600,23600,23600,23600,0
20240229,191600,58115458400,23600,23600,23600,23600,0
20240229,191500,58115458400,23600,23600,23600,23600,0
20240229,191400,58115458400,23600,23600,23600,23600,0
20240229,191300,58115458400,23600,23600,23600,23600,0
20240229,191200,58115458400,23600,23600,23600,23600,0
20240229,191100,58115458400,23600,23600,23600,23600,0
20240229,191000,58115458400,23600,23600,23600,23600,0
20240229,190900,58115458400,23600,23600,23600,23600,0
20240229,190800,58115458400,23600,23600,23600,23600,0
20240229,190700,58115458400,23600,23600,23600,23600,0
20240229,190600,58115458400,23600,23600,23600,23600,0
20240229,190500,58115458400,23600,23600,23600,23600,0
20240229,190400,58115458400,23600,23600,23600,23600,0
20240229,190300,58115458400,23600,23600,23600,23600,0
20240229,190200,58115458400,23600,23600,23600,23600,0
20240229,190100,58115458400,23600,23600,23600,23600,0
20240229,190000,58115458400,23600,23600,23600,23600,0
20240229,185900,58115458400,23600,23600,23600,23600,0
20240229,185800,58115458400,23600,23600,23600,23600,0
20240229,185700,58115458400,23600,23600,23600,23600,0
20240229,185600,58115458400,23600,23600,23600,23600,0
20240229,185500,58115458400,23600,23600,23600,23600,0
20240229,185400,58115458400,23600,23600,23600,23600,1572853
20240229,185300,58115458400,23600,23600,23600,23600,0
20240229,185200,58115458400,23600,23600,23600,23600,0
20240229,185100,58115458400,23600,23600,23600,23600,0
20240229,185000,58115458400,23600,23600,23600,23600,0
20240229,184900,58115458400,23600,23600,23600,23600,0
20240229,184800,58115458400,23600,23600,23600,23600,0
20240229,184700,58115458400,23600,23600,23600,23600,0
20240229,184600,58115458400,23600,23600,23600,23600,0
20240229,184500,58115458400,23600,23600,23600,23600,0
20240229,184400,58115458400,23600,23600,23600,23600,0
20240229,184300,58115458400,23600,23600,23600,23600,0
20240229,184200,58115458400,23600,23600,23600,23600,0
20240229,184100,58115458400,23600,23600,23600,23600,0
20240229,184000,58115458400,23600,23600,23600,23600,0
20240229,183900,58115458400,23600,23600,23600,23600,0
20240229,183800,58115458400,23600,23600,23600,23600,0
20240229,183700,58115458400,23600,23600,23600,23600,0
20240229,183600,58115458400,23600,23600,23600,23600,0
20240229,183500,58115458400,23600,23600,23600,23600,0
20240229,183400,58115458400,23600,23600,23600,23600,0
20240229,183300,58115458400,23600,23600,23600,23600,0
20240229,183200,58115458400,23600,23600,23600,23600,0
20240229,183100,58115458400,23600,23600,23600,23600,0
20240229,183000,58115458400,23600,23600,23600,23600,0
20240229,182900,58115458400,23600,23600,23600,23600,0
20240229,182800,58115458400,23600,23600,23600,23600,0
20240229,182700,58115458400,23600,23600,23600,23600,0
20240229,182600,58115458400,23600,23600,23600,23600,0
20240229,182500,58115458400,23600,23600,23600,23600,0
20240229,182400,58115458400,23600,23600,23600,23600,1572853
20240229,182300,58115458400,23600,23600,23600,23600,0
20240229,182200,58115458400,23600,23600,23600,23600,0
20240229,182100,58115458400,23600,23600,23600,23600,0
20240229,182000,58115458400,23600,23600,23600,23600,0
20240229,181900,58115458400,23600,23600,23600,23600,0
20240229,181800,58115458400,23600,23600,23600,23600,0
20240229,181700,58115458400,23600,23600,23600,23600,0
20240229,181600,58115458400,23600,23600,23600,23600,0
20240229,181500,58115458400,23600,23600,23600,23600,0
20240229,181400,58115458400,23600,23600,23600,23600,0
20240229,181300,58115458400,23600,23600,23600,23600,0
20240229,181200,58115458400,23600,23600,23600,23600,0
20240229,181100,58115458400,23600,23600,23600,23600,0
20240229,181000,58115458400,23600,23600,23600,23600,0
20240229,180900,58115458400,23600,23600,23600,23600,0
20240229,180800,58115458400,23600,23600,23600,23600,0
20240229,180700,58115458400,23600,23600,23600,23600,0
20240229,180600,58115458400,23600,23600,23600,23600,0
20240229,180500,58115458400,23600,23600,23600,23600,0
20240229,180400,58115458400,23600,23600,23600,23600,0
20240229,180300,58115458400,23600,23600,23600,23600,0
20240229,180200,58115458400,23600,23600,23600,23600,0
20240229,180100,58115458400,23600,23600,23600,23600,0
20240229,180000,58115458400,23600,23600,23600,23600,0
20240229,175900,58115458400,23600,23600,23600,23600,0
20240229,175800,58115458400,23600,23600,23600,23600,0
20240229,175700,58115458400,23600,23600,23600,23600,0
20240229,175600,58115458400,23600,23600,23600,23600,0
20240229,175500,58115458400,23600,23600,23600,23600,0
20240229,175400,58115458400,23600,23600,23600,23600,1572853
20240229,175300,58115458400,23600,23600,23600,23600,0
20240229,175200,58115458400,23600,23600,23600,23600,0
20240229,175100,58115458400,23600,23600,23600,23600,0
20240229,175000,58115458400,23600,23600,23600,23600,0
20240229,174900,58115458400,23600,23600,23600,23600,0
20240229,174800,58115458400,23600,23600,23600,23600,0
20240229,174700,58115458400,23600,23600,23600,23600,0
20240229,174600,58115458400,23600,23600,23600,23600,0
20240229,174500,58115458400,23600,23600,23600,23600,0
20240229,174400,58115458400,23600,23600,23600,23600,0
20240229,174300,58115458400,23600,23600,23600,23600,0
20240229,174200,58115458400,23600,23600,23600,23600,0
20240229,174100,58115458400,23600,23600,23600,23600,0
20240229,174000,58115458400,23600,23600,23600,23600,0
20240229,173900,58115458400,23600,23600,23600,23600,0
20240229,173800,58115458400,23600,23600,23600,23600,0
20240229,173700,58115458400,23600,23600,23600,23600,0
20240229,173600,58115458400,23600,23600,23600,23600,0
20240229,173500,58115458400,23600,23600,23600,23600,0
20240229,173400,58115458400,23600,23600,23600,23600,0
20240229,173300,58115458400,23600,23600,23600,23600,0
20240229,173200,58115458400,23600,23600,23600,23600,0
20240229,173100,58115458400,23600,23600,23600,23600,0
20240229,173000,58115458400,23600,23600,23600,23600,0
20240229,172900,58115458400,23600,23600,23600,23600,0
20240229,172800,58115458400,23600,23600,23600,23600,0
20240229,172700,58115458400,23600,23600,23600,23600,0
20240229,172600,58115458400,23600,23600,23600,23600,0
20240229,172500,58115458400,23600,23600,23600,23600,0
20240229,172400,58115458400,23600,23600,23600,23600,1572853
20240229,172300,58115458400,23600,23600,23600,23600,0
20240229,172200,58115458400,23600,23600,23600,23600,0
20240229,172100,58115458400,23600,23600,23600,23600,0
20240229,172000,58115458400,23600,23600,23600,23600,0
20240229,171900,58115458400,23600,23600,23600,23600,0
20240229,171800,58115458400,23600,23600,23600,23600,0
20240229,171700,58115458400,23600,23600,23600,23600,0
20240229,171600,58115458400,23600,23600,23600,23600,0
20240229,171500,58115458400,23600,23600,23600,23600,0
20240229,171400,58115458400,23600,23600,23600,23600,0
20240229,171300,58115458400,23600,23600,23600,23600,0
20240229,171200,58115458400,23600,23600,23600,23600,0
20240229,171100,58115458400,23600,23600,23600,23600,0
20240229,171000,58115458400,23600,23600,23600,23600,0
20240229,170900,58115458400,23600,23600,23600,23600,0
20240229,170800,58115458400,23600,23600,23600,23600,0
20240229,170700,58115458400,23600,23600,23600,23600,0
20240229,170600,58115458400,23600,23600,23600,23600,0
20240229,170500,58115458400,23600,23600,23600,23600,0
20240229,170400,58115458400,23600,23600,23600,23600,0
20240229,170300,58115458400,23600,23600,23600,23600,0
20240229,170200,58115458400,23600,23600,23600,23600,0
20240229,170100,58115458400,23600,23600,23600,23600,0
20240229,170000,58115458400,23600,23600,23600,23600,0
20240229,165900,58115458400,23600,23600,23600,23600,0
20240229,165800,58115458400,23600,23600,23600,23600,0
20240229,165700,58115458400,23600,23600,23600,23600,0
20240229,165600,58115458400,23600,23600,23600,23600,0
20240229,165500,58115458400,23600,23600,23600,23600,0
20240229,165400,58115458400,23600,23600,23600,23600,1572853
20240229,165300,58115458400,23600,23600,23600,23600,0
20240229,165200,58115458400,23600,23600,23600,23600,0
20240229,165100,58115458400,23600,23600,23600,23600,0
20240229,165000,58115458400,23600,23600,23600,23600,0
20240229,164900,58115458400,23600,23600,23600,23600,0
20240229,164800,58115458400,23600,23600,23600,23600,0
20240229,164700,58115458400,23600,23600,23600,23600,0
20240229,164600,58115458400,23600,23600,23600,23600,0
20240229,164500,58115458400,23600,23600,23600,23600,0
20240229,164400,58115458400,23600,23600,23600,23600,0
20240229,164300,58115458400,23600,23600,23600,23600,0
20240229,164200,58115458400,23600,23600,23600,23600,0
20240229,164100,58115458400,23600,23600,23600,23600,0
20240229,164000,58115458400,23600,23600,23600,23600,0
20240229,163900,58115458400,23600,23600,23600,23600,0
20240229,163800,58115458400,23600,23600,23600,23600,0
20240229,163700,58115458400,23600,23600,23600,23600,0
20240229,163600,58115458400,23600,23600,23600,23600,0
20240229,163500,58115458400,23600,23600,23600,23600,0
20240229,163400,58115458400,23600,23600,23600,23600,0
20240229,163300,58115458400,23600,23600,23600,23600,0
20240229,163200,58115458400,23600,23600,23600,23600,0
20240229,163100,58115458400,23600,23600,23600,23600,0
20240229,163000,58115458400,23600,23600,23600,23600,0
20240229,162900,58115458400,23600,23600,23600,23600,0
20240229,162800,58115458400,23600,23600,23600,23600,0
20240229,162700,58115458400,23600,23600,23600,23600,0
20240229,162600,58115458400,23600,23600,23600,23600,0
20240229,162500,58115458400,23600,23600,23600,23600,0
20240229,162400,58115458400,23600,23600,23600,23600,1572853
20240229,162300,58115458400,23600,23600,23600,23600,0
20240229,162200,58115458400,23600,23600,23600,23600,0
20240229,162100,58115458400,23600,23600,23600,23600,0
20240229,162000,58115458400,23600,23600,23600,23600,0
20240229,161900,58115458400,23600,23600,23600,23600,0
20240229,161800,58115458400,23600,23600,23600,23600,0
20240229,161700,58115458400,23600,23600,23600,23600,0
20240229,161600,58115458400,23600,23600,23600,23600,0
20240229,161500,58115458400,23600,23600,23600,23600,0
20240229,161400,58115458400,23600,23600,23600,23600,0
20240229,161300,58115458400,23600,23600,23600,23600,0
20240229,161200,58115458400,23600,23600,23600,23600,0
20240229,161100,58115458400,23600,23600,23600,23600,0
20240229,161000,58115458400,23600,23600,23600,23600,0
20240229,160900,58115458400,23600,23600,23600,23600,0
20240229,160800,58115458400,23600,23600,23600,23600,0
20240229,160700,58115458400,23600,23600,23600,23600,0
20240229,160600,58115458400,23600,23600,23600,23600,0
20240229,160500,58115458400,23600,23600,23600,23600,0
20240229,160400,58115458400,23600,23600,23600,23600,0
20240229,160300,58115458400,23600,23600,23600,23600,0
20240229,160200,58115458400,23600,23600,23600,23600,0
20240229,160100,58115458400,23600,23600,23600,23600,0
20240229,160000,58115458400,23600,23600,23600,23600,0
20240229,155900,58115458400,23600,23600,23600,23600,0
20240229,155800,58115458400,23600,23600,23600,23600,0
20240229,155700,58115458400,23600,23600,23600,23600,0
20240229,155600,58115458400,23600,23600,23600,23600,0
20240229,155500,58115458400,23600,23600,23600,23600,0
20240229,155400,58115458400,23600,23600,23600,23600,1572853
20240229,155300,58115458400,23600,23600,23600,23600,0
20240229,155200,58115458400,23600,23600,23600,23600,0
20240229,155100,58115458400,23600,23600,23600,23600,0
20240229,155000,58115458400,23600,23600,23600,23600,0
20240229,154900,58115458400,23600,23600,23600,23600,0
20240229,154800,58115458400,23600,23600,23600,23600,0
20240229,154700,58115458400,23600,23600,23600,23600,0
20240229,154600,58115458400,23600,23600,23600,23600,0
20240229,154500,58115458400,23600,23600,23600,23600,0
20240229,154400,58115458400,23600,23600,23600,23600,0
20240229,154300,58115458400,23600,23600,23600,23600,0
20240229,154200,58115458400,23600,23600,23600,23600,0
20240229,154100,58115458400,23600,23600,23600,23600,0
20240229,154000,58115458400,23600,23600,23600,23600,0
20240229,153900,58115458400,23600,23600,23600,23600,0
20240229,153800,58115458400,23600,23600,23600,23600,0
20240229,153700,58115458400,23600,23600,23600,23600,0
20240229,153600,58115458400,23600,23600,23600,23600,0
20240229,153500,58115458400,23600,23600,23600,23600,0
20240229,153400,58115458400,23600,23600,23600,23600,0
20240229,153300,58115458400,23600,23600,23600,23600,0
20240229,153200,58115458400,23600,23600,23600,23600,0
20240229,153100,58115458400,23600,23600,23600,23600,0
20240229,153000,58115458400,23600,23600,23600,23600,1572853
20240229,152900,20996127600,23700,23700,23700,23700,0
20240229,152800,20996127600,23700,23700,23700,23700,0
20240229,152700,20996127600,23700,23700,23700,23700,0
20240229,152600,20996127600,23700,23700,23700,23700,0
20240229,152500,20996127600,23700,23700,23700,23700,0
20240229,152400,20996127600,23700,23700,23700,23700,0
20240229,152300,20996127600,23700,23700,23700,23700,0
20240229,152200,20996127600,23700,23700,23700,23700,0
20240229,152100,20996127600,23700,23700,23700,23700,0
20240229,152000,20996127600,23700,23700,23700,23700,0
20240229,151900,20996127600,23700,23650,23750,23650,6727
20240229,151800,20836908100,23700,23700,23750,23650,1923
20240229,151700,20791365400,23750,23650,23750,23650,5307
20240229,151600,20665577700,23650,23700,23750,23650,6797
20240229,151500,20504622350,23700,23750,23750,23650,6058
20240229,151400,20361168350,23700,23700,23750,23700,6998
20240229,151300,20195225050,23650,23700,23750,23650,12325
20240229,151200,19903098300,23700,23750,23800,23700,5037
20240229,151100,19783677800,23750,23750,23800,23700,2228
20240229,151000,19730805300,23750,23750,23800,23700,4558
20240229,150900,19622684500,23750,23750,23800,23750,6995
20240229,150800,19456446150,23800,23800,23800,23700,4035
20240229,150700,19360701200,23750,23800,23800,23700,3272
20240229,150600,19282990600,23800,23700,23850,23700,8667
20240229,150500,19077108650,23750,23800,23800,23700,3895
20240229,150400,18984585700,23800,23850,23850,23750,2578
20240229,150300,18923247450,23800,23800,23850,23750,8355
20240229,150200,18724452750,23800,23800,23850,23750,10246
20240229,150100,18480798550,23850,23850,23900,23800,3373
20240229,150000,18400378900,23850,23900,23900,23850,8287
20240229,145900,18202716400,23850,23900,23900,23850,2161
20240229,145800,18151158300,23900,23950,23950,23850,8743
20240229,145700,17942064700,23900,24050,24050,23900,12301
20240229,145600,17646921550,24050,24050,24050,24000,440
20240229,145500,17636348750,24000,24000,24050,24000,1077
20240229,145400,17610483450,24000,24000,24050,24000,1841
20240229,145300,17566228600,24000,24000,24050,24000,792
20240229,145200,17547199000,24050,24050,24050,24000,2159
20240229,145100,17495286900,24000,24050,24050,24000,1066
20240229,145000,17469663400,24000,24000,24050,24000,493
20240229,144900,17457828650,24050,24000,24050,24000,1433
20240229,144800,17423422650,24000,24050,24050,24000,838
20240229,144700,17403294200,24000,24000,24050,24000,635
20240229,144600,17388041600,24000,24050,24050,24000,538
20240229,144500,17375124650,24000,24050,24050,24000,612
20240229,144400,17360423300,24000,24050,24050,24000,662
20240229,144300,17344528850,24000,24050,24050,24000,994
20240229,144200,17320668500,24050,24050,24050,24000,940
20240229,144100,17298099050,24000,24000,24050,24000,1318
20240229,144000,17266460900,24000,24000,24050,24000,454
20240229,143900,17255557400,24050,24050,24050,24000,595
20240229,143800,17241265000,24000,24000,24050,23950,913
20240229,143700,17219359950,24000,24050,24050,24000,9927
20240229,143600,16981106000,24000,24050,24050,24000,844
20240229,143500,16960824600,24050,24000,24050,24000,1557
20240229,143400,16923426450,24000,24050,24050,24000,2462
20240229,143300,16864249050,24050,24050,24050,24000,2118
20240229,143200,16813330950,24050,24050,24050,24000,435
20240229,143100,16802884800,24000,24000,24050,24000,1163
20240229,143000,16774969100,24000,24000,24050,24000,1161
20240229,142900,16747057750,24050,24050,24100,24000,1494
20240229,142800,16711137150,24050,24050,24100,24000,1840
20240229,142700,16666897600,24000,24050,24050,24000,1327
20240229,142600,16634994150,24000,24000,24050,24000,1407
20240229,142500,16601177800,24050,24050,24050,24000,1931
20240229,142400,16554767500,24000,24050,24050,24000,586
20240229,142300,16540687250,24050,24050,24050,24000,794
20240229,142200,16521617400,24000,24050,24050,24000,587
20240229,142100,16507523600,24050,24000,24050,24000,443
20240229,142000,16496880750,24050,24050,24050,24000,417
20240229,141900,16486859400,24000,24000,24050,24000,876
20240229,141800,16465811100,24000,24050,24050,24000,2049
20240229,141700,16416627800,24050,24050,24050,24000,646
20240229,141600,16401108300,24000,24050,24050,24000,885
20240229,141500,16379857050,24050,24000,24050,24000,1180
20240229,141400,16351494700,24000,24000,24050,24000,491
20240229,141300,16339693950,24050,24000,24050,24000,1570
20240229,141200,16302002750,24000,24050,24050,24000,913
20240229,141100,16280086550,24050,24050,24050,24000,1101
20240229,141000,16253623300,24050,24050,24050,24000,530
20240229,140900,16240889750,24050,24050,24050,24000,616
20240229,140800,16226082800,24000,24050,24050,24000,296
20240229,140700,16218976500,24050,24000,24050,23950,5957
20240229,140600,16075999150,24000,23950,24000,23950,1017
20240229,140500,16051632350,23950,23950,24000,23950,1876
20240229,140400,16006700050,24000,23950,24000,23950,596
20240229,140300,15992421150,24000,24000,24000,23950,274
20240229,140200,15985852700,24000,23900,24000,23900,1990
20240229,140100,15938188050,23950,23950,23950,23900,1648
20240229,140000,15898736150,23900,23950,24000,23900,2234
20240229,135900,15845268950,23950,24000,24000,23950,739
20240229,135800,15827562750,23950,23950,24000,23950,550
20240229,135700,15814387300,24000,24000,24000,23950,3586
20240229,135600,15728497400,24000,24000,24000,23950,2086
20240229,135500,15678530900,23950,24000,24000,23950,1269
20240229,135400,15648131250,23950,23950,24000,23950,595
20240229,135300,15633870750,23950,23950,24000,23950,834
20240229,135200,15613887150,23950,23950,24000,23950,625
20240229,135100,15598911950,23950,24000,24000,23950,361
20240229,135000,15590254650,23950,23950,24000,23950,385
20240229,134900,15581032200,23950,24000,24000,23950,202
20240229,134800,15576191800,23950,23950,24000,23950,836
20240229,134700,15556146950,23950,24000,24000,23950,519
20240229,134600,15543702950,24000,23950,24000,23950,310
20240229,134500,15536271500,24000,24000,24000,23950,477
20240229,134400,15524842100,23950,24000,24050,23950,2601
20240229,134300,15462425000,24000,23950,24050,23950,6595
20240229,134200,15304329050,23950,23950,24000,23950,1173
20240229,134100,15276206250,24000,24050,24050,23950,3285
20240229,134000,15197314100,24000,24000,24050,24000,805
20240229,133900,15177988450,24050,24050,24050,23950,15281
20240229,133800,14811231300,24000,24050,24050,24000,833
20240229,133700,14791219300,24000,24000,24050,24000,895
20240229,133600,14769723100,24000,24000,24050,24000,1219
20240229,133500,14740434300,24050,24050,24050,24000,240
20240229,133400,14734669350,24050,24000,24050,24000,2786
20240229,133300,14667746600,24050,24050,24050,24000,378
20240229,133200,14658667400,24050,24100,24100,24000,5849
20240229,133100,14518040350,24100,24100,24100,24050,532
20240229,133000,14505233450,24050,24050,24100,24050,257
20240229,132900,14499047200,24100,24050,24100,24050,678
20240229,132800,14482732800,24050,24100,24100,24050,348
20240229,132700,14474360350,24050,24100,24100,24050,1059
20240229,132600,14448886800,24100,24100,24100,24050,446
20240229,132500,14438152700,24050,24050,24100,24050,1243
20240229,132400,14408252850,24050,24050,24100,24050,985
20240229,132300,14384528350,24050,24100,24100,24050,405
20240229,132200,14374781300,24050,24050,24100,24050,1329
20240229,132100,14342763350,24100,24100,24100,24050,1713
20240229,132000,14301493500,24050,24050,24100,24050,376
20240229,131900,14292434400,24100,24050,24100,24050,441
20240229,131800,14281823650,24050,24100,24100,24050,213
20240229,131700,14276694000,24100,24100,24100,24050,356
20240229,131600,14268120950,24100,24100,24100,24050,254
20240229,131500,14262001700,24100,24100,24100,24050,231
20240229,131400,14256439350,24100,24100,24100,24050,447
20240229,131300,14245671950,24100,24100,24100,24050,258
20240229,131200,14239460500,24050,24050,24100,24050,447
20240229,131100,14228689450,24100,24050,24100,24050,327
20240229,131000,14220817900,24100,24100,24100,24050,664
20240229,130900,14204815650,24100,24050,24100,24050,563
20240229,130800,14191265200,24050,24100,24100,24050,690
20240229,130700,14174669000,24100,24100,24100,24050,299
20240229,130600,14167472250,24100,24100,24100,24050,1574
20240229,130500,14129552950,24050,24100,24100,24050,486
20240229,130400,14117846300,24100,24050,24100,24050,653
20240229,130300,14102112900,24100,24100,24100,24050,476
20240229,130200,14090653200,24100,24050,24100,24050,410
20240229,130100,14080788400,24100,24100,24100,24050,120
20240229,130000,14077897400,24050,24150,24150,24050,1381
20240229,125900,14044610750,24100,24150,24150,24100,2582
20240229,125800,13982370200,24150,24150,24150,24100,156
20240229,125700,13978605150,24150,24100,24150,24100,165
20240229,125600,13974622850,24150,24100,24150,24100,250
20240229,125500,13968593300,24150,24200,24200,24100,2505
20240229,125400,13908117300,24200,24200,24200,24150,523
20240229,125300,13895476050,24200,24200,24200,24150,466
20240229,125200,13884218300,24150,24150,24200,24150,618
20240229,125100,13869291850,24200,24200,24200,24150,2458
20240229,125000,13809909500,24150,24200,24200,24150,510
20240229,124900,13797588350,24200,24200,24200,24150,205
20240229,124800,13792627850,24200,24200,24200,24150,1800
20240229,124700,13749126850,24150,24200,24200,24150,1111
20240229,124600,13722250800,24200,24150,24200,24100,4962
20240229,124500,13602418400,24150,24100,24150,24100,835
20240229,124400,13582262750,24150,24150,24150,24100,599
20240229,124300,13567796950,24150,24150,24150,24100,793
20240229,124200,13548649500,24150,24150,24150,24100,109
20240229,124100,13546017750,24150,24100,24150,24100,479
20240229,124000,13534471250,24100,24100,24150,24100,412
20240229,123900,13524525600,24150,24150,24150,24100,140
20240229,123800,13521145550,24150,24150,24150,24100,1013
20240229,123700,13496730050,24150,24150,24150,24100,1060
20240229,123600,13471182050,24150,24150,24150,24100,656
20240229,123500,13455339750,24100,24150,24150,24100,275
20240229,123400,13448699300,24150,24150,24150,24100,90
20240229,123300,13446526000,24150,24150,24150,24100,695
20240229,123200,13429761400,24100,24100,24150,24100,4749
20240229,123100,13315306200,24100,24050,24100,24050,232
20240229,123000,13309721200,24050,24100,24100,24050,293
20240229,122900,13302670050,24100,24100,24100,24050,250
20240229,122800,13296645750,24100,24100,24100,24050,375
20240229,122700,13287622400,24050,24100,24100,24050,190
20240229,122600,13283049100,24050,24100,24100,24050,1097
20240229,122500,13256661800,24050,24100,24100,24050,546
20240229,122400,13243523700,24100,24100,24100,24050,205
20240229,122300,13238585800,24100,24100,24100,24050,160
20240229,122200,13234730800,24100,24050,24100,24050,1071
20240229,122100,13208970950,24100,24100,24100,24050,1014
20240229,122000,13184545100,24100,24100,24150,24100,668
20240229,121900,13168444450,24150,24150,24150,24100,1615
20240229,121800,13129482900,24150,24100,24150,24100,998
20240229,121700,13105425650,24100,24100,24100,24050,222
20240229,121600,13100077850,24100,24100,24100,24100,2906
20240229,121500,13030043250,24150,24150,24150,24100,319
20240229,121400,13022342050,24100,24150,24150,24100,745
20240229,121300,13004372850,24100,24150,24150,24100,325
20240229,121200,12996536550,24100,24150,24150,24100,405
20240229,121100,12986772250,24100,24100,24150,24100,156
20240229,121000,12983008100,24100,24150,24150,24100,620
20240229,120900,12968054400,24150,24150,24150,24150,173
20240229,120800,12963876450,24150,24150,24150,24100,579
20240229,120700,12949900000,24100,24100,24150,24100,327
20240229,120600,12942018600,24150,24100,24150,24100,633
20240229,120500,12926742300,24100,24100,24100,24050,565
20240229,120400,12913125850,24100,24100,24100,24100,423
20240229,120300,12902931550,24100,24150,24150,24100,742
20240229,120200,12885047900,24100,24100,24150,24100,357
20240229,120100,12876436450,24150,24100,24150,24100,168
20240229,120000,12872384000,24100,24150,24150,24100,946
20240229,115900,12849580400,24100,24100,24150,24050,1941
20240229,115800,12802795900,24150,24150,24150,24100,263
20240229,115700,12796452350,24150,24100,24150,24100,1472
20240229,115600,12760972450,24150,24150,24150,24150,311
20240229,115500,12753461800,24150,24050,24150,24050,6525
20240229,115400,12596151150,24050,24100,24100,24050,599
20240229,115300,12581738150,24100,24100,24100,24050,261
20240229,115200,12575452450,24050,24100,24100,24000,4175
20240229,115100,12475120700,24100,24050,24100,24050,443
20240229,115000,12464455000,24100,24100,24100,24050,1022
20240229,114900,12439850700,24100,24150,24150,24100,3228
20240229,114800,12362043200,24150,24100,24150,24100,2261
20240229,114700,12307547950,24100,24100,24100,24050,1164
20240229,114600,12279495650,24100,24050,24100,24050,2330
20240229,114500,12223456950,24050,24100,24100,24050,2368
20240229,114400,12166490100,24100,24100,24100,24100,229
20240229,114300,12160971200,24100,24100,24100,24050,614
20240229,114200,12146202300,24100,24100,24100,24050,662
20240229,114100,12130274150,24100,24050,24100,24050,508
20240229,114000,12118036700,24100,24100,24100,24050,1371
20240229,113900,12085051100,24050,24050,24100,24050,291
20240229,113800,12078040650,24100,24100,24100,24050,80
20240229,113700,12076113400,24100,24100,24100,24050,157
20240229,113600,12072331900,24100,24100,24100,24050,224
20240229,113500,12066936100,24100,24050,24100,24050,53
20240229,113400,12065659100,24100,24050,24100,24050,312
20240229,113300,12058152100,24050,24100,24100,24050,867
20240229,113200,12037295900,24100,24100,24100,24050,410
20240229,113100,12027415050,24100,24100,24100,24050,491
20240229,113000,12015600600,24050,24100,24100,24050,388
20240229,112900,12006264800,24050,24050,24100,24050,451
20240229,112800,11995416800,24100,24050,24100,24050,200
20240229,112700,11990601050,24100,24150,24150,24050,363
20240229,112600,11981853250,24150,24150,24150,24100,3088
20240229,112500,11907421950,24150,24150,24150,24100,1187
20240229,112400,11878765450,24200,24150,24200,24100,3631
20240229,112300,11791083400,24150,24150,24150,24100,342
20240229,112200,11782837850,24100,24100,24150,24100,961
20240229,112100,11759651400,24150,24150,24150,24100,726
20240229,112000,11742131950,24150,24150,24150,24100,184
20240229,111900,11737689750,24100,24150,24150,24100,347
20240229,111800,11729312050,24150,24100,24200,24100,6764
20240229,111700,11565918750,24150,24150,24150,24100,261
20240229,111600,11559620300,24100,24150,24150,24100,1675
20240229,111500,11519246400,24100,24100,24150,24050,1817
20240229,111400,11475452350,24100,24100,24100,24050,3010
20240229,111300,11402911500,24100,24050,24100,24050,987
20240229,111200,11379150550,24050,24050,24100,24000,3131
20240229,111100,11303861850,24000,24050,24050,24000,576
20240229,111000,11290018000,24050,23950,24050,23950,7739
20240229,110900,11104282200,23950,23950,24000,23900,562
20240229,110800,11090821300,23900,23900,23950,23900,306
20240229,110700,11083496450,23950,23950,24000,23900,4169
20240229,110600,10983648950,24000,23900,24000,23900,2757
20240229,110500,10917618450,23950,23900,23950,23850,1923
20240229,110400,10871657950,23900,23850,23900,23850,462
20240229,110300,10860624450,23900,23900,23900,23850,519
20240229,110200,10848224450,23900,23900,23900,23850,1483
20240229,110100,10812833700,23900,23900,23900,23850,283
20240229,110000,10806076700,23900,23900,23900,23850,1435
20240229,105900,10771780850,23900,23900,23900,23850,546
20240229,105800,10758732950,23900,23850,23900,23850,453
20240229,105700,10747909800,23850,23850,23850,23800,278
20240229,105600,10741279550,23850,23850,23900,23800,1485
20240229,105500,10705881250,23850,23800,23900,23800,706
20240229,105400,10689061550,23800,23850,23900,23800,1634
20240229,105300,10650090200,23800,23850,23850,23800,240
20240229,105200,10644371200,23850,23850,23850,23800,377
20240229,105100,10635380000,23850,23850,23850,23800,428
20240229,105000,10625183900,23800,23750,23850,23750,2024
20240229,104900,10577009950,23750,23800,23800,23750,376
20240229,104800,10568063550,23800,23750,23800,23750,126
20240229,104700,10565065850,23750,23750,23800,23700,1289
20240229,104600,10534446100,23750,23750,23800,23750,881
20240229,104500,10513520100,23750,23750,23800,23750,1933
20240229,104400,10467606800,23750,23850,23850,23700,1494
20240229,104300,10432102000,23850,23850,23850,23750,4619
20240229,104200,10322162250,23850,23800,23850,23800,2287
20240229,104100,10267723450,23850,23850,23900,23800,682
20240229,104000,10251449700,23900,23900,23900,23850,852
20240229,103900,10231122050,23850,23900,23900,23850,1815
20240229,103800,10187823450,23900,23850,23900,23850,679
20240229,103700,10171615850,23900,23850,23900,23850,364
20240229,103600,10162918650,23850,23900,23900,23850,311
20240229,103500,10155488250,23850,23900,23900,23850,83
20240229,103400,10153504700,23900,23900,23900,23850,226
20240229,103300,10148107550,23900,23850,23900,23800,502
20240229,103200,10136138350,23850,23850,23850,23800,505
20240229,103100,10124100050,23850,23800,23850,23800,2717
20240229,103000,10059416400,23850,23850,23900,23850,1226
20240229,102900,10030174850,23850,23900,23900,23850,1699
20240229,102800,9989647000,23900,23900,23900,23850,1625
20240229,102700,9950811350,23900,23850,23900,23850,675
20240229,102600,9934709700,23850,23850,23850,23800,1171
20240229,102500,9906795950,23850,23750,23850,23750,4876
20240229,102400,9790595800,23750,23750,23750,23700,1790
20240229,102300,9748101400,23750,23700,23750,23700,2398
20240229,102200,9691261800,23700,23600,23700,23600,1568
20240229,102100,9654156150,23700,23700,23700,23650,2949
20240229,102000,9584325400,23700,23650,23700,23600,2765
20240229,101900,9518989450,23650,23600,23650,23550,4807
20240229,101800,9405541950,23650,23650,23650,23600,2250
20240229,101700,9352432950,23650,23650,23700,23600,1651
20240229,101600,9313419150,23600,23650,23650,23600,6574
20240229,101500,9158246200,23600,23650,23700,23600,2553
20240229,101400,9097904600,23600,23650,23700,23600,2722
20240229,101300,9033571500,23650,23650,23650,23600,3204
20240229,101200,8957818450,23600,23650,23650,23600,1409
20240229,101100,8924551450,23650,23650,23650,23600,1445
20240229,101000,8890404050,23650,23750,23750,23600,17364
20240229,100900,8479341800,23750,23750,23750,23700,716
20240229,100800,8462369050,23750,23750,23750,23700,2098
20240229,100700,8412631100,23750,23850,23850,23700,13888
20240229,100600,8082504800,23850,23800,23850,23800,664
20240229,100500,8066693300,23850,23800,23850,23800,211
20240229,100400,8061668900,23850,23850,23850,23800,187
20240229,100300,8057210650,23850,23850,23850,23800,2337
20240229,100200,8001479950,23850,23850,23850,23800,669
20240229,100100,7985543300,23850,23850,23900,23850,619
20240229,100000,7970777750,23850,23850,23900,23800,1049
20240229,095900,7945762600,23850,23850,23850,23800,1800
20240229,095800,7902833100,23850,23850,23850,23800,2233
20240229,095700,7849660850,23850,23750,23850,23750,2824
20240229,095600,7782455000,23750,23750,23800,23750,1184
20240229,095500,7754328400,23800,23750,23800,23750,1387
20240229,095400,7721380100,23750,23800,23800,23700,4492
20240229,095300,7614690850,23750,23800,23800,23750,1535
20240229,095200,7578225500,23800,23850,23850,23750,3252
20240229,095100,7500823450,23800,23850,23850,23800,706
20240229,095000,7483985750,23800,23800,23850,23750,1311
20240229,094900,7452782400,23800,23750,23800,23700,4664
20240229,094800,7341996450,23700,23750,23750,23700,1891
20240229,094700,7297113650,23700,23750,23750,23700,1959
20240229,094600,7250658050,23700,23800,23800,23700,4264
20240229,094500,7149388550,23800,23750,23800,23750,2751
20240229,094400,7083992950,23800,23800,23850,23750,4852
20240229,094300,6968499700,23800,23850,23900,23800,2912
20240229,094200,6899073150,23900,23950,24000,23900,6129
20240229,094100,6752492200,23950,24000,24000,23950,512
20240229,094000,6740222950,24000,23950,24000,23950,1395
20240229,093900,6706809150,24000,23950,24050,23950,1398
20240229,093800,6673271700,23950,24050,24050,23950,1100
20240229,093700,6646879750,24050,24000,24050,23900,2538
20240229,093600,6586131400,24050,24000,24050,23950,2561
20240229,093500,6524693850,24000,24050,24050,24000,1532
20240229,093400,6487905450,24050,24050,24050,23950,2425
20240229,093300,6429702100,24000,24050,24050,23950,5798
20240229,093200,6290625250,24050,24050,24100,24000,1058
20240229,093100,6265196800,24050,24050,24100,24000,3095
20240229,093000,6190742450,24100,24150,24150,24050,2128
20240229,092900,6139469450,24150,24100,24200,24100,7490
20240229,092800,5958559500,24150,24200,24250,24150,12826
20240229,092700,5648337000,24200,24150,24200,24150,1090
20240229,092600,5621960700,24200,24250,24250,24150,4500
20240229,092500,5513060150,24250,24200,24250,24200,3352
20240229,092400,5431839250,24200,24200,24200,24150,3409
20240229,092300,5349373500,24200,24050,24250,24050,7621
20240229,092200,5165533500,24050,24000,24050,24000,3314
20240229,092100,5085902050,24000,24000,24050,23950,3143
20240229,092000,5010445250,24000,24000,24050,23950,2371
20240229,091900,4953557800,24000,24100,24100,23950,4741
20240229,091800,4839718150,24100,24050,24100,24000,5745
20240229,091700,4701483800,24050,23900,24050,23900,9015
20240229,091600,4485252450,23900,23850,23900,23800,2327
20240229,091500,4429722900,23850,23850,23850,23800,4288
20240229,091400,4327500650,23800,23750,23850,23750,1977
20240229,091300,4280486400,23700,23700,23800,23650,10197
20240229,091200,4038412000,23650,23700,23750,23650,8687
20240229,091100,3832561000,23750,23700,23750,23700,3701
20240229,091000,3744843850,23700,23900,23900,23700,25271
20240229,090900,3142576050,23900,23950,24000,23900,3879
20240229,090800,3049713650,23900,23950,24000,23900,4610
20240229,090700,2939370100,23950,23950,24000,23900,13270
20240229,090600,2621584600,24000,23900,24000,23900,18170
20240229,090500,2186971900,23950,24000,24050,23900,12495
20240229,090400,1887461150,24050,24100,24100,23950,10839
20240229,090300,1627168550,24000,23950,24100,23900,7146
20240229,090200,1455831450,23950,23900,24000,23850,18759
20240229,090100,1007565650,23950,24150,24150,23850,21413
20240229,090000,494015050,24100,24300,24300,24050,19632