stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,200300,774009900730,21350,21350,21350,21350,238914
20240223,200200,774009900730,21350,21350,21350,21350,0
20240223,200100,774009900730,21350,21350,21350,21350,0
20240223,200000,774009900730,21350,21350,21350,21350,0
20240223,195900,774009900730,21350,21350,21350,21350,0
20240223,195800,774009900730,21350,21350,21350,21350,0
20240223,195700,774009900730,21350,21350,21350,21350,0
20240223,195600,774009900730,21350,21350,21350,21350,0
20240223,195500,774009900730,21350,21350,21350,21350,0
20240223,195400,774009900730,21350,21350,21350,21350,0
20240223,195300,774009900730,21350,21350,21350,21350,0
20240223,195200,774009900730,21350,21350,21350,21350,0
20240223,195100,774009900730,21350,21350,21350,21350,0
20240223,195000,774009900730,21350,21350,21350,21350,0
20240223,194900,774009900730,21350,21350,21350,21350,0
20240223,194800,774009900730,21350,21350,21350,21350,0
20240223,194700,774009900730,21350,21350,21350,21350,0
20240223,194600,774009900730,21350,21350,21350,21350,0
20240223,194500,774009900730,21350,21350,21350,21350,0
20240223,194400,774009900730,21350,21350,21350,21350,0
20240223,194300,774009900730,21350,21350,21350,21350,0
20240223,194200,774009900730,21350,21350,21350,21350,0
20240223,194100,774009900730,21350,21350,21350,21350,0
20240223,194000,774009900730,21350,21350,21350,21350,0
20240223,193900,774009900730,21350,21350,21350,21350,0
20240223,193800,774009900730,21350,21350,21350,21350,0
20240223,193700,774009900730,21350,21350,21350,21350,0
20240223,193600,774009900730,21350,21350,21350,21350,0
20240223,193500,774009900730,21350,21350,21350,21350,0
20240223,193400,774009900730,21350,21350,21350,21350,0
20240223,193300,774009900730,21350,21350,21350,21350,238914
20240223,193200,774009900730,21350,21350,21350,21350,0
20240223,193100,774009900730,21350,21350,21350,21350,0
20240223,193000,774009900730,21350,21350,21350,21350,0
20240223,192900,774009900730,21350,21350,21350,21350,0
20240223,192800,774009900730,21350,21350,21350,21350,0
20240223,192700,774009900730,21350,21350,21350,21350,0
20240223,192600,774009900730,21350,21350,21350,21350,0
20240223,192500,774009900730,21350,21350,21350,21350,0
20240223,192400,774009900730,21350,21350,21350,21350,0
20240223,192300,774009900730,21350,21350,21350,21350,0
20240223,192200,774009900730,21350,21350,21350,21350,0
20240223,192100,774009900730,21350,21350,21350,21350,0
20240223,192000,774009900730,21350,21350,21350,21350,0
20240223,191900,774009900730,21350,21350,21350,21350,0
20240223,191800,774009900730,21350,21350,21350,21350,0
20240223,191700,774009900730,21350,21350,21350,21350,0
20240223,191600,774009900730,21350,21350,21350,21350,0
20240223,191500,774009900730,21350,21350,21350,21350,0
20240223,191400,774009900730,21350,21350,21350,21350,0
20240223,191300,774009900730,21350,21350,21350,21350,0
20240223,191200,774009900730,21350,21350,21350,21350,0
20240223,191100,774009900730,21350,21350,21350,21350,0
20240223,191000,774009900730,21350,21350,21350,21350,0
20240223,190900,774009900730,21350,21350,21350,21350,0
20240223,190800,774009900730,21350,21350,21350,21350,0
20240223,190700,774009900730,21350,21350,21350,21350,0
20240223,190600,774009900730,21350,21350,21350,21350,0
20240223,190500,774009900730,21350,21350,21350,21350,0
20240223,190400,774009900730,21350,21350,21350,21350,0
20240223,190300,774009900730,21350,21350,21350,21350,238914
20240223,190200,774009900730,21350,21350,21350,21350,0
20240223,190100,774009900730,21350,21350,21350,21350,0
20240223,190000,774009900730,21350,21350,21350,21350,0
20240223,185900,774009900730,21350,21350,21350,21350,0
20240223,185800,774009900730,21350,21350,21350,21350,0
20240223,185700,774009900730,21350,21350,21350,21350,0
20240223,185600,774009900730,21350,21350,21350,21350,0
20240223,185500,774009900730,21350,21350,21350,21350,0
20240223,185400,774009900730,21350,21350,21350,21350,0
20240223,185300,774009900730,21350,21350,21350,21350,0
20240223,185200,774009900730,21350,21350,21350,21350,0
20240223,185100,774009900730,21350,21350,21350,21350,0
20240223,185000,774009900730,21350,21350,21350,21350,0
20240223,184900,774009900730,21350,21350,21350,21350,0
20240223,184800,774009900730,21350,21350,21350,21350,0
20240223,184700,774009900730,21350,21350,21350,21350,0
20240223,184600,774009900730,21350,21350,21350,21350,0
20240223,184500,774009900730,21350,21350,21350,21350,0
20240223,184400,774009900730,21350,21350,21350,21350,0
20240223,184300,774009900730,21350,21350,21350,21350,0
20240223,184200,774009900730,21350,21350,21350,21350,0
20240223,184100,774009900730,21350,21350,21350,21350,0
20240223,184000,774009900730,21350,21350,21350,21350,0
20240223,183900,774009900730,21350,21350,21350,21350,0
20240223,183800,774009900730,21350,21350,21350,21350,0
20240223,183700,774009900730,21350,21350,21350,21350,0
20240223,183600,774009900730,21350,21350,21350,21350,0
20240223,183500,774009900730,21350,21350,21350,21350,0
20240223,183400,774009900730,21350,21350,21350,21350,0
20240223,183300,774009900730,21350,21350,21350,21350,238914
20240223,183200,774009900730,21350,21350,21350,21350,0
20240223,183100,774009900730,21350,21350,21350,21350,0
20240223,183000,774009900730,21350,21350,21350,21350,0
20240223,182900,774009900730,21350,21350,21350,21350,0
20240223,182800,774009900730,21350,21350,21350,21350,0
20240223,182700,774009900730,21350,21350,21350,21350,0
20240223,182600,774009900730,21350,21350,21350,21350,0
20240223,182500,774009900730,21350,21350,21350,21350,0
20240223,182400,774009900730,21350,21350,21350,21350,0
20240223,182300,774009900730,21350,21350,21350,21350,0
20240223,182200,774009900730,21350,21350,21350,21350,0
20240223,182100,774009900730,21350,21350,21350,21350,0
20240223,182000,774009900730,21350,21350,21350,21350,0
20240223,181900,774009900730,21350,21350,21350,21350,0
20240223,181800,774009900730,21350,21350,21350,21350,0
20240223,181700,774009900730,21350,21350,21350,21350,0
20240223,181600,774009900730,21350,21350,21350,21350,0
20240223,181500,774009900730,21350,21350,21350,21350,0
20240223,181400,774009900730,21350,21350,21350,21350,0
20240223,181300,774009900730,21350,21350,21350,21350,0
20240223,181200,774009900730,21350,21350,21350,21350,0
20240223,181100,774009900730,21350,21350,21350,21350,0
20240223,181000,774009900730,21350,21350,21350,21350,0
20240223,180900,774009900730,21350,21350,21350,21350,0
20240223,180800,774009900730,21350,21350,21350,21350,0
20240223,180700,774009900730,21350,21350,21350,21350,0
20240223,180600,774009900730,21350,21350,21350,21350,0
20240223,180500,774009900730,21350,21350,21350,21350,0
20240223,180400,774009900730,21350,21350,21350,21350,0
20240223,180300,774009900730,21350,21350,21350,21350,238914
20240223,180200,774009900730,21350,21350,21350,21350,0
20240223,180100,774009900730,21350,21350,21350,21350,0
20240223,180000,774009900730,21350,21350,21350,21350,0
20240223,175900,774009900730,21350,21350,21350,21350,0
20240223,175800,774009900730,21350,21350,21350,21350,0
20240223,175700,774009900730,21350,21350,21350,21350,0
20240223,175600,774009900730,21350,21350,21350,21350,0
20240223,175500,774009900730,21350,21350,21350,21350,0
20240223,175400,774009900730,21350,21350,21350,21350,0
20240223,175300,774009900730,21350,21350,21350,21350,0
20240223,175200,774009900730,21350,21350,21350,21350,0
20240223,175100,774009900730,21350,21350,21350,21350,0
20240223,175000,774009900730,21350,21350,21350,21350,0
20240223,174900,774009900730,21350,21350,21350,21350,0
20240223,174800,774009900730,21350,21350,21350,21350,0
20240223,174700,774009900730,21350,21350,21350,21350,0
20240223,174600,774009900730,21350,21350,21350,21350,0
20240223,174500,774009900730,21350,21350,21350,21350,0
20240223,174400,774009900730,21350,21350,21350,21350,0
20240223,174300,774009900730,21350,21350,21350,21350,0
20240223,174200,774009900730,21350,21350,21350,21350,0
20240223,174100,774009900730,21350,21350,21350,21350,0
20240223,174000,774009900730,21350,21350,21350,21350,0
20240223,173900,774009900730,21350,21350,21350,21350,0
20240223,173800,774009900730,21350,21350,21350,21350,0
20240223,173700,774009900730,21350,21350,21350,21350,0
20240223,173600,774009900730,21350,21350,21350,21350,0
20240223,173500,774009900730,21350,21350,21350,21350,0
20240223,173400,774009900730,21350,21350,21350,21350,0
20240223,173300,774009900730,21350,21350,21350,21350,238914
20240223,173200,774009900730,21350,21350,21350,21350,0
20240223,173100,774009900730,21350,21350,21350,21350,0
20240223,173000,774009900730,21350,21350,21350,21350,0
20240223,172900,774009900730,21350,21350,21350,21350,0
20240223,172800,774009900730,21350,21350,21350,21350,0
20240223,172700,774009900730,21350,21350,21350,21350,0
20240223,172600,774009900730,21350,21350,21350,21350,0
20240223,172500,774009900730,21350,21350,21350,21350,0
20240223,172400,774009900730,21350,21350,21350,21350,0
20240223,172300,774009900730,21350,21350,21350,21350,0
20240223,172200,774009900730,21350,21350,21350,21350,0
20240223,172100,774009900730,21350,21350,21350,21350,0
20240223,172000,774009900730,21350,21350,21350,21350,0
20240223,171900,774009900730,21350,21350,21350,21350,0
20240223,171800,774009900730,21350,21350,21350,21350,0
20240223,171700,774009900730,21350,21350,21350,21350,0
20240223,171600,774009900730,21350,21350,21350,21350,0
20240223,171500,774009900730,21350,21350,21350,21350,0
20240223,171400,774009900730,21350,21350,21350,21350,0
20240223,171300,774009900730,21350,21350,21350,21350,0
20240223,171200,774009900730,21350,21350,21350,21350,0
20240223,171100,774009900730,21350,21350,21350,21350,0
20240223,171000,774009900730,21350,21350,21350,21350,0
20240223,170900,774009900730,21350,21350,21350,21350,0
20240223,170800,774009900730,21350,21350,21350,21350,0
20240223,170700,774009900730,21350,21350,21350,21350,0
20240223,170600,774009900730,21350,21350,21350,21350,0
20240223,170500,774009900730,21350,21350,21350,21350,0
20240223,170400,774009900730,21350,21350,21350,21350,0
20240223,170300,774009900730,21350,21350,21350,21350,238914
20240223,170200,774009900730,21350,21350,21350,21350,0
20240223,170100,774009900730,21350,21350,21350,21350,0
20240223,170000,774009900730,21350,21350,21350,21350,0
20240223,165900,774009900730,21350,21350,21350,21350,0
20240223,165800,774009900730,21350,21350,21350,21350,0
20240223,165700,774009900730,21350,21350,21350,21350,0
20240223,165600,774009900730,21350,21350,21350,21350,0
20240223,165500,774009900730,21350,21350,21350,21350,0
20240223,165400,774009900730,21350,21350,21350,21350,0
20240223,165300,774009900730,21350,21350,21350,21350,0
20240223,165200,774009900730,21350,21350,21350,21350,0
20240223,165100,774009900730,21350,21350,21350,21350,0
20240223,165000,774009900730,21350,21350,21350,21350,0
20240223,164900,774009900730,21350,21350,21350,21350,0
20240223,164800,774009900730,21350,21350,21350,21350,0
20240223,164700,774009900730,21350,21350,21350,21350,0
20240223,164600,774009900730,21350,21350,21350,21350,0
20240223,164500,774009900730,21350,21350,21350,21350,0
20240223,164400,774009900730,21350,21350,21350,21350,0
20240223,164300,774009900730,21350,21350,21350,21350,0
20240223,164200,774009900730,21350,21350,21350,21350,0
20240223,164100,774009900730,21350,21350,21350,21350,0
20240223,164000,774009900730,21350,21350,21350,21350,0
20240223,163900,774009900730,21350,21350,21350,21350,0
20240223,163800,774009900730,21350,21350,21350,21350,0
20240223,163700,774009900730,21350,21350,21350,21350,0
20240223,163600,774009900730,21350,21350,21350,21350,0
20240223,163500,774009900730,21350,21350,21350,21350,0
20240223,163400,774009900730,21350,21350,21350,21350,0
20240223,163300,774009900730,21350,21350,21350,21350,238914
20240223,163200,774009900730,21350,21350,21350,21350,0
20240223,163100,774009900730,21350,21350,21350,21350,0
20240223,163000,774009900730,21350,21350,21350,21350,0
20240223,162900,774009900730,21350,21350,21350,21350,0
20240223,162800,774009900730,21350,21350,21350,21350,0
20240223,162700,774009900730,21350,21350,21350,21350,0
20240223,162600,774009900730,21350,21350,21350,21350,0
20240223,162500,774009900730,21350,21350,21350,21350,0
20240223,162400,774009900730,21350,21350,21350,21350,0
20240223,162300,774009900730,21350,21350,21350,21350,0
20240223,162200,774009900730,21350,21350,21350,21350,0
20240223,162100,774009900730,21350,21350,21350,21350,0
20240223,162000,774009900730,21350,21350,21350,21350,0
20240223,161900,774009900730,21350,21350,21350,21350,0
20240223,161800,774009900730,21350,21350,21350,21350,0
20240223,161700,774009900730,21350,21350,21350,21350,0
20240223,161600,774009900730,21350,21350,21350,21350,0
20240223,161500,774009900730,21350,21350,21350,21350,0
20240223,161400,774009900730,21350,21350,21350,21350,0
20240223,161300,774009900730,21350,21350,21350,21350,0
20240223,161200,774009900730,21350,21350,21350,21350,0
20240223,161100,774009900730,21350,21350,21350,21350,0
20240223,161000,774009900730,21350,21350,21350,21350,0
20240223,160900,774009900730,21350,21350,21350,21350,0
20240223,160800,774009900730,21350,21350,21350,21350,0
20240223,160700,774009900730,21350,21350,21350,21350,0
20240223,160600,774009900730,21350,21350,21350,21350,0
20240223,160500,774009900730,21350,21350,21350,21350,0
20240223,160400,774009900730,21350,21350,21350,21350,0
20240223,160300,774009900730,21350,21350,21350,21350,238914
20240223,160200,774009900730,21350,21350,21350,21350,0
20240223,160100,774009900730,21350,21350,21350,21350,0
20240223,160000,774009900730,21350,21350,21350,21350,0
20240223,155900,774009900730,21350,21350,21350,21350,0
20240223,155800,774009900730,21350,21350,21350,21350,0
20240223,155700,774009900730,21350,21350,21350,21350,0
20240223,155600,774009900730,21350,21350,21350,21350,0
20240223,155500,774009900730,21350,21350,21350,21350,0
20240223,155400,774009900730,21350,21350,21350,21350,0
20240223,155300,774009900730,21350,21350,21350,21350,0
20240223,155200,774009900730,21350,21350,21350,21350,0
20240223,155100,774009900730,21350,21350,21350,21350,0
20240223,155000,774009900730,21350,21350,21350,21350,0
20240223,154900,774009900730,21350,21350,21350,21350,0
20240223,154800,774009900730,21350,21350,21350,21350,0
20240223,154700,774009900730,21350,21350,21350,21350,0
20240223,154600,774009900730,21350,21350,21350,21350,0
20240223,154500,774009900730,21350,21350,21350,21350,0
20240223,154400,774009900730,21350,21350,21350,21350,0
20240223,154300,774009900730,21350,21350,21350,21350,0
20240223,154200,774009900730,21350,21350,21350,21350,0
20240223,154100,774009900730,21350,21350,21350,21350,0
20240223,154000,774009900730,21350,21350,21350,21350,0
20240223,153900,774009900730,21350,21350,21350,21350,0
20240223,153800,774009900730,21350,21350,21350,21350,0
20240223,153700,774009900730,21350,21350,21350,21350,0
20240223,153600,774009900730,21350,21350,21350,21350,0
20240223,153500,774009900730,21350,21350,21350,21350,0
20240223,153400,774009900730,21350,21350,21350,21350,0
20240223,153300,774009900730,21350,21350,21350,21350,238914
20240223,153200,774009900730,21350,21350,21350,21350,0
20240223,153100,774009900730,21350,21350,21350,21350,0
20240223,153000,774009900730,21350,21350,21350,21350,238914
20240223,152900,768909086830,21400,21400,21400,21400,0
20240223,152800,768909086830,21400,21400,21400,21400,0
20240223,152700,768909086830,21400,21400,21400,21400,0
20240223,152600,768909086830,21400,21400,21400,21400,0
20240223,152500,768909086830,21400,21400,21400,21400,0
20240223,152400,768909086830,21400,21400,21400,21400,0
20240223,152300,768909086830,21400,21400,21400,21400,0
20240223,152200,768909086830,21400,21400,21400,21400,0
20240223,152100,768909086830,21400,21400,21400,21400,0
20240223,152000,768909086830,21400,21400,21400,21400,0
20240223,151900,768909086830,21400,21300,21400,21250,125703
20240223,151800,766230569830,21250,21200,21300,21150,60443
20240223,151700,764947401480,21200,21250,21300,21200,34066
20240223,151600,764224011730,21300,21250,21300,21200,41750
20240223,151500,763337111830,21250,21250,21300,21250,29352
20240223,151400,762713044930,21300,21200,21300,21200,21993
20240223,151300,762245506530,21250,21300,21350,21200,33239
20240223,151200,761538820130,21300,21300,21350,21250,33990
20240223,151100,760814198130,21300,21250,21350,21250,60517
20240223,151000,759526362580,21250,21300,21350,21250,35926
20240223,150900,758761004530,21300,21250,21300,21200,51181
20240223,150800,757672699680,21250,21100,21300,21100,55721
20240223,150700,756491430280,21100,21150,21200,21100,23308
20240223,150600,755998637180,21200,21100,21200,21000,55412
20240223,150500,754829961130,21100,20950,21100,20950,25132
20240223,150400,754301734530,20950,20950,21000,20950,15868
20240223,150300,753969272630,20950,21050,21050,20950,20450
20240223,150200,753540293680,21050,21000,21100,20950,32182
20240223,150100,752864228180,20950,21000,21050,20850,58947
20240223,150000,751630534980,21000,21000,21050,21000,18707
20240223,145900,751237377780,21000,21050,21150,21000,45595
20240223,145800,750277042880,21000,20900,21050,20900,49414
20240223,145700,749239835480,20950,21050,21100,20900,90684
20240223,145600,747338487130,21050,21150,21200,21000,106041
20240223,145500,745106732380,21200,21200,21250,21100,55328
20240223,145400,743935220030,21150,21350,21350,21050,170358
20240223,145300,740325435080,21300,21450,21450,21300,37844
20240223,145200,739515742580,21450,21450,21500,21400,58948
20240223,145100,738251050930,21450,21450,21500,21350,94100
20240223,145000,736234017930,21450,21350,21450,21300,67377
20240223,144900,734792516780,21350,21350,21450,21300,115678
20240223,144800,732319026330,21350,21300,21400,21250,121624
20240223,144700,729724308330,21300,21300,21300,21250,31475
20240223,144600,729054074330,21300,21250,21300,21200,52987
20240223,144500,727927088580,21250,21150,21250,21150,38329
20240223,144400,727114101780,21200,21200,21250,21150,48435
20240223,144300,726087697530,21200,21100,21250,21050,45288
20240223,144200,725129322280,21100,21100,21100,21050,22715
20240223,144100,724650347280,21050,21150,21150,21000,48383
20240223,144000,723630681480,21150,21150,21200,21100,43799
20240223,143900,722704471130,21200,21100,21200,21050,69545
20240223,143800,721235224230,21100,21050,21100,20950,67444
20240223,143700,719815675030,21050,20900,21100,20850,58830
20240223,143600,718581338880,20900,20950,21000,20900,26113
20240223,143500,718035187830,20950,20950,21000,20900,34167
20240223,143400,717319669430,20950,21000,21050,20900,46727
20240223,143300,716339976130,21000,21000,21050,20950,35321
20240223,143200,715598990380,21000,20950,21000,20850,67011
20240223,143100,714196508930,21000,20950,21000,20900,40933
20240223,143000,713339528180,20950,21000,21050,20900,64964
20240223,142900,711977046030,21000,21050,21100,20950,50730
20240223,142800,710911923830,21100,21100,21100,20950,77482
20240223,142700,709284499630,21050,21050,21150,21000,50518
20240223,142600,708220400330,21100,21050,21200,21050,77683
20240223,142500,706580532330,21100,21100,21100,21050,40457
20240223,142400,705727400280,21000,21000,21000,21000,0
20240223,142300,705727400280,21000,21100,21100,21000,109995
20240223,142200,703416258030,21100,21050,21150,21050,58168
20240223,142100,702190290380,21050,21150,21200,21000,115237
20240223,142000,699763397430,21200,21100,21200,21050,60010
20240223,141900,698495767180,21100,21100,21150,21000,203803
20240223,141800,694199361930,21100,21250,21250,21000,173067
20240223,141700,690546138630,21200,21250,21300,21150,93297
20240223,141600,688568439030,21250,21250,21300,21150,114423
20240223,141500,686141365380,21300,21200,21350,21150,125149
20240223,141400,683481347330,21150,21450,21450,21150,158626
20240223,141300,680107408830,21400,21400,21500,21300,80249
20240223,141200,678391325930,21400,21450,21500,21400,32448
20240223,141100,677695594780,21450,21600,21600,21400,81248
20240223,141000,675950167280,21600,21600,21650,21500,32109
20240223,140900,675257220030,21600,21650,21700,21500,73474
20240223,140800,673670798580,21650,21600,21650,21550,58696
20240223,140700,672402613780,21600,21500,21600,21500,32998
20240223,140600,671691320330,21550,21500,21550,21500,22292
20240223,140500,671211583830,21550,21550,21550,21450,44118
20240223,140400,670263112330,21550,21550,21600,21450,84765
20240223,140300,668437768830,21500,21500,21600,21450,60840
20240223,140200,667130030880,21550,21500,21550,21350,143898
20240223,140100,664041911630,21500,21650,21650,21450,96684
20240223,140000,661960722530,21650,21700,21750,21550,87575
20240223,135900,660064551830,21700,21600,21750,21500,93701
20240223,135800,658040185180,21600,21600,21650,21500,161273
20240223,135700,654563759230,21650,21750,21800,21600,114619
20240223,135600,652079872230,21750,21800,21850,21750,13483
20240223,135500,651786158480,21800,21800,21950,21750,61443
20240223,135400,650442947130,21800,21750,21850,21700,42986
20240223,135300,649506283280,21750,21950,22000,21550,191298
20240223,135200,645354571330,22000,21850,22000,21800,26533
20240223,135100,644773833530,21900,21850,21900,21850,19498
20240223,135000,644347612680,21850,21850,21900,21800,29406
20240223,134900,643704691680,21900,21950,22050,21850,60121
20240223,134800,642385244730,21950,21900,22000,21850,75043
20240223,134700,640737683580,21900,21900,22000,21700,140379
20240223,134600,637672877230,21900,21950,22000,21900,46011
20240223,134500,636662937980,21950,21900,22000,21900,80399
20240223,134400,634899231530,21900,21950,22000,21900,72707
20240223,134300,633304983030,21950,22000,22100,21900,78528
20240223,134200,631578774630,22000,22150,22250,21950,146229
20240223,134100,628354858980,22150,22150,22200,22050,35794
20240223,134000,627562770530,22200,22250,22300,22100,52566
20240223,133900,626397689430,22250,22300,22300,22250,15611
20240223,133800,626050230280,22300,22300,22400,22250,25995
20240223,133700,625470156130,22250,22250,22300,22200,24071
20240223,133600,624934409480,22200,22200,22250,22200,17044
20240223,133500,624555929880,22200,22200,22300,22200,30105
20240223,133400,623886248780,22250,22200,22300,22200,35923
20240223,133300,623086830530,22200,22300,22350,22200,40690
20240223,133200,622181200780,22300,22250,22350,22150,49606
20240223,133100,621078344230,22300,22450,22450,22200,80823
20240223,133000,619275054980,22450,22550,22550,22400,52790
20240223,132900,618088423930,22550,22550,22650,22450,90889
20240223,132800,616037674980,22550,22400,22550,22350,44546
20240223,132700,615037448280,22400,22550,22550,22350,58990
20240223,132600,613713639630,22550,22500,22550,22450,24696
20240223,132500,613157929330,22500,22500,22600,22450,74048
20240223,132400,611490217230,22550,22400,22550,22400,46221
20240223,132300,610451162330,22400,22500,22500,22400,43866
20240223,132200,609465257430,22500,22550,22550,22400,73306
20240223,132100,607817013080,22550,22400,22550,22400,175328
20240223,132000,603872846330,22400,22350,22400,22300,68849
20240223,131900,602332565830,22400,22350,22450,22350,72772
20240223,131800,600702815530,22350,22400,22450,22300,146729
20240223,131700,597420889380,22400,22250,22400,22150,148190
20240223,131600,594118555980,22250,22150,22250,22050,114408
20240223,131500,591583170130,22150,21950,22150,21800,332333
20240223,131400,584287785080,21950,22100,22150,21950,97751
20240223,131300,582132694580,22150,22200,22250,22100,55208
20240223,131200,580908803580,22200,22150,22250,22150,74459
20240223,131100,579255615180,22200,22100,22250,22050,72686
20240223,131000,577645308680,22050,22100,22200,22050,90731
20240223,130900,575637604330,22100,22100,22150,22050,143991
20240223,130800,572457133380,22150,22150,22250,22100,126528
20240223,130700,569650086130,22150,22300,22350,22150,133837
20240223,130600,566678146130,22300,22400,22450,22200,151207
20240223,130500,563304875730,22350,22550,22600,22350,61290
20240223,130400,561927910230,22550,22500,22550,22400,42722
20240223,130300,560967740330,22500,22500,22550,22400,35426
20240223,130200,560171845280,22500,22300,22500,22300,75717
20240223,130100,558475187480,22300,22550,22600,22300,99540
20240223,130000,556243864780,22550,22450,22550,22400,61158
20240223,125900,554868887930,22450,22600,22600,22400,73535
20240223,125800,553217500380,22600,22650,22650,22400,78240
20240223,125700,551456049180,22650,22550,22750,22550,102036
20240223,125600,549146094180,22600,22550,22600,22400,98441
20240223,125500,546929383330,22600,22550,22600,22400,188173
20240223,125400,542696190380,22550,22750,22800,22450,152282
20240223,125300,539255816780,22750,22800,22850,22750,53609
20240223,125200,538033199380,22800,22700,22800,22600,83959
20240223,125100,536126945980,22650,22900,22950,22500,303279
20240223,125000,529259191580,22900,23000,23050,22850,77169
20240223,124900,527488999280,23000,22950,23000,22950,28548
20240223,124800,526833283130,23000,23000,23050,22900,38197
20240223,124700,525955300630,23050,23000,23050,22900,38329
20240223,124600,525074695030,22900,23000,23000,22800,81950
20240223,124500,523199273230,23000,22900,23050,22900,28919
20240223,124400,522534923080,22900,23200,23250,22900,112300
20240223,124300,519944141830,23200,23100,23250,23050,65294
20240223,124200,518432537780,23100,23000,23100,22950,27216
20240223,124100,517805691630,23050,22950,23150,22950,126458
20240223,124000,514889629830,23000,22900,23000,22900,74641
20240223,123900,513176224480,22950,23000,23050,22850,144239
20240223,123800,509872361880,23000,23050,23050,22950,80248
20240223,123700,508027395380,23050,23050,23100,23000,68792
20240223,123600,506442855880,23000,23200,23200,23000,112891
20240223,123500,503839020630,23150,23200,23250,23150,12809
20240223,123400,503541896780,23200,23150,23250,23100,61093
20240223,123300,502125430780,23150,23200,23250,23150,14705
20240223,123200,501784581830,23200,23250,23300,23150,31614
20240223,123100,501050950280,23300,23200,23300,23200,31235
20240223,123000,500325138480,23250,23150,23250,23100,43794
20240223,122900,499308401330,23100,23200,23250,23100,72007
20240223,122800,497640369380,23200,23250,23450,23200,120340
20240223,122700,494830596380,23300,23200,23350,23100,105837
20240223,122600,492374968080,23250,23350,23400,23200,50988
20240223,122500,491188375580,23350,23300,23350,23250,22744
20240223,122400,490658878030,23250,23250,23400,23250,33620
20240223,122300,489874984480,23250,23300,23450,23250,79523
20240223,122200,488019468730,23300,23250,23400,23250,47439
20240223,122100,486912828380,23300,23400,23500,23200,183899
20240223,122000,482624552730,23400,23450,23600,23300,158454
20240223,121900,478915088480,23450,23700,23750,23450,156110
20240223,121800,475231997780,23750,23650,23750,23650,31799
20240223,121700,474478385680,23650,23750,23750,23650,73400
20240223,121600,472738273030,23750,23700,23750,23600,63639
20240223,121500,471232226780,23750,23750,23850,23600,164868
20240223,121400,467320935030,23750,23900,23950,23700,166389
20240223,121300,463358393330,23900,23550,24000,23500,548328
20240223,121200,450297821430,23550,23250,23600,23200,118109
20240223,121100,447532283780,23250,23250,23300,23200,25857
20240223,121000,446931064280,23250,23300,23300,23150,71016
20240223,120900,445282940430,23300,23250,23350,23200,47332
20240223,120800,444181696780,23250,23350,23400,23250,75459
20240223,120700,442422652830,23350,23350,23400,23300,33418
20240223,120600,441642415780,23400,23450,23450,23350,35627
20240223,120500,440808877830,23450,23350,23450,23300,51739
20240223,120400,439598966980,23400,23450,23450,23300,46483
20240223,120300,438512779780,23450,23450,23450,23400,36158
20240223,120200,437665987580,23400,23550,23550,23400,67356
20240223,120100,436085617280,23550,23650,23650,23450,87210
20240223,120000,434034306780,23600,23400,23700,23350,231423
20240223,115900,428578027630,23350,23350,23450,23300,73712
20240223,115800,426855788880,23400,23400,23550,23350,120021
20240223,115700,424040165980,23400,23450,23550,23350,237315
20240223,115600,418465434180,23500,23400,23500,23300,199884
20240223,115500,413786315080,23400,23150,23400,23100,131919
20240223,115400,410717225830,23150,23100,23200,23050,79686
20240223,115300,408875176880,23050,23000,23150,22950,100438
20240223,115200,406558985980,23000,22850,23000,22850,64120
20240223,115100,405086656080,22850,22850,22950,22800,42890
20240223,115000,404106119680,22900,22900,23000,22850,53078
20240223,114900,402890071630,22900,22900,23000,22750,91528
20240223,114800,400796879430,22900,22800,22950,22700,141844
20240223,114700,397562747480,22750,23000,23050,22750,208730
20240223,114600,392794444680,23000,23100,23150,22950,67810
20240223,114500,391233438180,23150,23250,23250,23100,58271
20240223,114400,389881963330,23250,23100,23300,23050,63682
20240223,114300,388404274530,23050,23100,23100,23000,59019
20240223,114200,387044928130,23100,23150,23150,23000,74861
20240223,114100,385317689130,23150,23300,23350,23150,51748
20240223,114000,384116256330,23300,23100,23400,23050,158362
20240223,113900,380433551630,23100,23000,23150,22900,144568
20240223,113800,377109818130,23000,23200,23200,22950,95668
20240223,113700,374907920280,23200,23050,23200,22950,80871
20240223,113600,373043447380,23050,23350,23350,23050,103884
20240223,113500,370633317930,23350,23150,23350,23100,110815
20240223,113400,368060122580,23100,22950,23250,22950,165770
20240223,113300,364226194830,23000,23000,23100,22950,179716
20240223,113200,360090991580,23050,23300,23300,23000,179792
20240223,113100,355929245680,23250,23400,23500,23150,176829
20240223,113000,351809604830,23450,23650,23800,23350,204187
20240223,112900,346998423880,23650,23250,23900,23200,319899
20240223,112800,339464598780,23250,23050,23400,23050,242487
20240223,112700,333822434730,23050,23050,23300,23000,311253
20240223,112600,326616555030,23100,23400,23450,23050,472929
20240223,112500,315650809780,23400,23400,23700,23350,299676
20240223,112400,308600579730,23350,23950,24050,23350,457215
20240223,112300,297779752380,23950,23950,24000,23800,238210
20240223,112200,292085481230,23900,23850,24000,23750,227736
20240223,112100,286649981330,23800,23700,23850,23500,215206
20240223,112000,281562120380,23700,23600,23850,23600,281629
20240223,111900,274867458780,23600,23350,23900,23350,486196
20240223,111800,263385283230,23400,23300,23450,23250,226292
20240223,111700,258105280880,23350,23350,23350,23350,0
20240223,111600,258105280880,23350,23200,23350,23150,166397
20240223,111500,254225544830,23150,23200,23300,23000,226463
20240223,111400,248979610130,23150,23100,23250,23100,203720
20240223,111300,244253665630,23150,23050,23250,22950,342650
20240223,111200,236325745830,23050,22950,23150,22900,436379
20240223,111100,226271714530,22950,22600,22950,22500,394490
20240223,111000,217312079830,22600,22450,22600,22300,264373
20240223,110900,211378636580,22450,22200,22450,22150,150586
20240223,110800,208017680430,22200,22200,22300,22100,121210
20240223,110700,205327842780,22150,22250,22300,22150,137671
20240223,110600,202270621980,22250,22300,22450,22100,363618
20240223,110500,194152622580,22300,22150,22350,21950,260930
20240223,110400,188377669930,22150,22100,22150,21900,226109
20240223,110300,183400749080,22150,22200,22250,22050,186225
20240223,110200,179279997430,22200,22050,22250,22000,222866
20240223,110100,174346573530,22050,21800,22050,21750,143878
20240223,110000,171187825530,21850,21950,22100,21750,387556
20240223,105900,162676339430,21950,21800,21950,21750,183824
20240223,105800,158652796130,21750,21850,21900,21700,191804
20240223,105700,154467892230,21850,21600,21900,21550,254675
20240223,105600,148921580780,21600,21800,21800,21500,179926
20240223,105500,145032660280,21800,21550,21850,21450,394022
20240223,105400,136507452030,21550,21400,21850,21400,570688
20240223,105300,124160478380,21450,21300,21450,21150,200993
20240223,105200,119877007680,21300,21250,21400,21200,282487
20240223,105100,113864732180,21250,21250,21250,21250,0
20240223,105000,113864732180,21250,21250,21250,21250,0
20240223,104900,113864732180,21250,21200,21250,21050,173872
20240223,104800,110181803180,21150,21150,21250,21100,166737
20240223,104700,106652331530,21150,21000,21200,20950,167784
20240223,104600,103117651930,21000,21000,21100,21000,94180
20240223,104500,101137073430,21000,21200,21250,21000,182764
20240223,104400,97274242830,21200,20900,21250,20850,600639
20240223,104300,84629108630,20850,20750,20900,20650,165834
20240223,104200,81184600980,20700,20600,20750,20550,106428
20240223,104100,78986825730,20650,20550,20650,20400,80561
20240223,104000,77333860180,20550,20600,20600,20450,63014
20240223,103900,76040323130,20550,20700,20750,20550,89359
20240223,103800,74198743330,20750,20600,20750,20500,155072
20240223,103700,71002927580,20650,20500,20650,20450,140314
20240223,103600,68114323730,20450,20450,20650,20400,155192
20240223,103500,64929194130,20450,20350,20550,20300,222402
20240223,103400,60381406130,20350,20100,20350,20100,129158
20240223,103300,57766276830,20150,20100,20150,20050,38744
20240223,103200,56988104930,20100,20250,20300,20050,87311
20240223,103100,55228139680,20250,20150,20250,20050,96226
20240223,103000,53289524980,20150,19880,20250,19880,196216
20240223,102900,49359260230,19890,19860,19940,19840,62335
20240223,102800,48118596790,19850,19880,19900,19840,31665
20240223,102700,47489164150,19880,19740,19880,19720,40519
20240223,102600,46686606250,19740,19740,19760,19730,12671
20240223,102500,46436430900,19740,19700,19740,19640,15251
20240223,102400,46136081220,19720,19600,19730,19590,13252
20240223,102300,45875489430,19600,19590,19600,19530,11108
20240223,102200,45658142910,19590,19540,19590,19500,31727
20240223,102100,45038874030,19530,19660,19680,19520,64045
20240223,102000,43782722500,19660,19750,19760,19660,16772
20240223,101900,43452316020,19740,19660,19750,19660,22117
20240223,101800,43016817120,19660,19720,19730,19660,17344
20240223,101700,42675428650,19730,19710,19740,19670,26803
20240223,101600,42147318400,19720,19800,19830,19680,57667
20240223,101500,41009240030,19760,19840,19860,19740,62701
20240223,101400,39768240010,19840,19830,19950,19830,160552
20240223,101300,36574700630,19830,19840,19850,19770,64522
20240223,101200,35295657220,19840,19610,19840,19600,66197
20240223,101100,33988178000,19600,19590,19640,19580,15411
20240223,101000,33686042750,19590,19560,19590,19500,10159
20240223,100900,33487300610,19560,19550,19560,19500,29004
20240223,100800,32921150510,19560,19620,19650,19550,12418
20240223,100700,32677940190,19650,19610,19650,19540,22111
20240223,100600,32245049690,19610,19700,19740,19600,34453
20240223,100500,31567454350,19700,19790,19800,19650,62752
20240223,100400,30329565800,19790,19730,19800,19700,65278
20240223,100300,29040486920,19720,19570,19740,19560,95054
20240223,100200,27171967840,19550,19530,19570,19500,23590
20240223,100100,26711245620,19530,19540,19580,19500,25315
20240223,100000,26216423600,19540,19500,19550,19480,38328
20240223,095900,25467856360,19500,19420,19500,19380,32639
20240223,095800,24833445870,19410,19430,19460,19410,19838
20240223,095700,24447901820,19420,19440,19470,19400,20794
20240223,095600,24043799820,19430,19390,19440,19380,16488
20240223,095500,23723714540,19390,19400,19440,19360,21626
20240223,095400,23304019890,19380,19350,19400,19320,29279
20240223,095300,22737450240,19340,19230,19350,19230,9910
20240223,095200,22546387920,19230,19210,19240,19210,7698
20240223,095100,22398429320,19220,19220,19230,19210,3220
20240223,095000,22336546530,19220,19210,19220,19200,5548
20240223,094900,22229960010,19220,19180,19220,19180,9168
20240223,094800,22053980750,19170,19180,19180,19140,7918
20240223,094700,21902272800,19170,19230,19230,19170,5503
20240223,094600,21796659680,19230,19190,19230,19180,7128
20240223,094500,21659826680,19180,19180,19190,19160,6490
20240223,094400,21535375410,19200,19180,19240,19160,20689
20240223,094300,21138179610,19160,19120,19190,19110,11132
20240223,094200,20924888790,19110,19120,19130,19090,13651
20240223,094100,20663976660,19110,19070,19110,19030,6366
20240223,094000,20542611810,19060,18990,19070,18980,9559
20240223,093900,20360752220,19000,18950,19020,18950,13798
20240223,093800,20098799500,18960,19010,19030,18950,6849
20240223,093700,19968712710,19000,18930,19020,18930,5882
20240223,093600,19857000430,18950,18910,18950,18880,9236
20240223,093500,19682397430,18910,18870,18960,18870,6505
20240223,093400,19559414320,18870,18850,18900,18840,5917
20240223,093300,19447824760,18850,18940,18940,18850,17395
20240223,093200,19119530330,18950,18980,18990,18930,6664
20240223,093100,18993181280,18970,18870,18990,18850,21028
20240223,093000,18595986090,18870,18930,18940,18870,14199
20240223,092900,18327662650,18930,19020,19030,18930,17336
20240223,092800,17998560910,19000,18970,19030,18940,9010
20240223,092700,17827430960,18970,18990,18990,18880,29195
20240223,092600,17274664500,18990,19030,19030,18990,14094
20240223,092500,17006795300,19030,19010,19040,18990,27071
20240223,092400,16492205340,19020,19120,19120,19010,25270
20240223,092300,16010778290,19110,19140,19150,19100,21834
20240223,092200,15593300670,19140,19200,19210,19140,14510
20240223,092100,15315159790,19200,19170,19220,19140,16727
20240223,092000,14994554630,19170,19250,19280,19170,22119
20240223,091900,14569554500,19230,19240,19260,19210,12174
20240223,091800,14335481820,19240,19220,19290,19220,13642
20240223,091700,14072920320,19230,19290,19300,19230,10748
20240223,091600,13865821170,19290,19360,19360,19240,16685
20240223,091500,13543943840,19360,19420,19420,19350,11627
20240223,091400,13318604470,19400,19370,19420,19330,16476
20240223,091300,12999262260,19380,19250,19380,19210,18188
20240223,091200,12648927380,19250,19270,19310,19240,13088
20240223,091100,12396777390,19260,19260,19310,19130,52603
20240223,091000,11385740460,19250,19350,19380,19250,44168
20240223,090900,10533175690,19350,19390,19460,19320,33975
20240223,090800,9874178900,19390,19470,19470,19310,38243
20240223,090700,9132982190,19460,19520,19580,19450,30336
20240223,090600,8541189700,19520,19600,19680,19520,62641
20240223,090500,7312418920,19600,19400,19630,19390,88378
20240223,090400,5585905690,19370,19370,19400,19290,47181
20240223,090300,4673405530,19370,19450,19450,19370,25185
20240223,090200,4184543360,19450,19370,19500,19360,54132
20240223,090100,3131559420,19370,19380,19380,19330,21137
20240223,090000,2722257250,19370,19350,19420,19290,140647