stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,200300,129126484950,20450,20450,20450,20450,106533
20240226,200200,129126484950,20450,20450,20450,20450,0
20240226,200100,129126484950,20450,20450,20450,20450,0
20240226,200000,129126484950,20450,20450,20450,20450,0
20240226,195900,129126484950,20450,20450,20450,20450,0
20240226,195800,129126484950,20450,20450,20450,20450,0
20240226,195700,129126484950,20450,20450,20450,20450,0
20240226,195600,129126484950,20450,20450,20450,20450,0
20240226,195500,129126484950,20450,20450,20450,20450,0
20240226,195400,129126484950,20450,20450,20450,20450,0
20240226,195300,129126484950,20450,20450,20450,20450,0
20240226,195200,129126484950,20450,20450,20450,20450,0
20240226,195100,129126484950,20450,20450,20450,20450,0
20240226,195000,129126484950,20450,20450,20450,20450,0
20240226,194900,129126484950,20450,20450,20450,20450,0
20240226,194800,129126484950,20450,20450,20450,20450,0
20240226,194700,129126484950,20450,20450,20450,20450,0
20240226,194600,129126484950,20450,20450,20450,20450,0
20240226,194500,129126484950,20450,20450,20450,20450,0
20240226,194400,129126484950,20450,20450,20450,20450,0
20240226,194300,129126484950,20450,20450,20450,20450,0
20240226,194200,129126484950,20450,20450,20450,20450,0
20240226,194100,129126484950,20450,20450,20450,20450,0
20240226,194000,129126484950,20450,20450,20450,20450,0
20240226,193900,129126484950,20450,20450,20450,20450,0
20240226,193800,129126484950,20450,20450,20450,20450,0
20240226,193700,129126484950,20450,20450,20450,20450,0
20240226,193600,129126484950,20450,20450,20450,20450,0
20240226,193500,129126484950,20450,20450,20450,20450,0
20240226,193400,129126484950,20450,20450,20450,20450,0
20240226,193300,129126484950,20450,20450,20450,20450,106533
20240226,193200,129126484950,20450,20450,20450,20450,0
20240226,193100,129126484950,20450,20450,20450,20450,0
20240226,193000,129126484950,20450,20450,20450,20450,0
20240226,192900,129126484950,20450,20450,20450,20450,0
20240226,192800,129126484950,20450,20450,20450,20450,0
20240226,192700,129126484950,20450,20450,20450,20450,0
20240226,192600,129126484950,20450,20450,20450,20450,0
20240226,192500,129126484950,20450,20450,20450,20450,0
20240226,192400,129126484950,20450,20450,20450,20450,0
20240226,192300,129126484950,20450,20450,20450,20450,0
20240226,192200,129126484950,20450,20450,20450,20450,0
20240226,192100,129126484950,20450,20450,20450,20450,0
20240226,192000,129126484950,20450,20450,20450,20450,0
20240226,191900,129126484950,20450,20450,20450,20450,0
20240226,191800,129126484950,20450,20450,20450,20450,0
20240226,191700,129126484950,20450,20450,20450,20450,0
20240226,191600,129126484950,20450,20450,20450,20450,0
20240226,191500,129126484950,20450,20450,20450,20450,0
20240226,191400,129126484950,20450,20450,20450,20450,0
20240226,191300,129126484950,20450,20450,20450,20450,0
20240226,191200,129126484950,20450,20450,20450,20450,0
20240226,191100,129126484950,20450,20450,20450,20450,0
20240226,191000,129126484950,20450,20450,20450,20450,0
20240226,190900,129126484950,20450,20450,20450,20450,0
20240226,190800,129126484950,20450,20450,20450,20450,0
20240226,190700,129126484950,20450,20450,20450,20450,0
20240226,190600,129126484950,20450,20450,20450,20450,0
20240226,190500,129126484950,20450,20450,20450,20450,0
20240226,190400,129126484950,20450,20450,20450,20450,0
20240226,190300,129126484950,20450,20450,20450,20450,106533
20240226,190200,129126484950,20450,20450,20450,20450,0
20240226,190100,129126484950,20450,20450,20450,20450,0
20240226,190000,129126484950,20450,20450,20450,20450,0
20240226,185900,129126484950,20450,20450,20450,20450,0
20240226,185800,129126484950,20450,20450,20450,20450,0
20240226,185700,129126484950,20450,20450,20450,20450,0
20240226,185600,129126484950,20450,20450,20450,20450,0
20240226,185500,129126484950,20450,20450,20450,20450,0
20240226,185400,129126484950,20450,20450,20450,20450,0
20240226,185300,129126484950,20450,20450,20450,20450,0
20240226,185200,129126484950,20450,20450,20450,20450,0
20240226,185100,129126484950,20450,20450,20450,20450,0
20240226,185000,129126484950,20450,20450,20450,20450,0
20240226,184900,129126484950,20450,20450,20450,20450,0
20240226,184800,129126484950,20450,20450,20450,20450,0
20240226,184700,129126484950,20450,20450,20450,20450,0
20240226,184600,129126484950,20450,20450,20450,20450,0
20240226,184500,129126484950,20450,20450,20450,20450,0
20240226,184400,129126484950,20450,20450,20450,20450,0
20240226,184300,129126484950,20450,20450,20450,20450,0
20240226,184200,129126484950,20450,20450,20450,20450,0
20240226,184100,129126484950,20450,20450,20450,20450,0
20240226,184000,129126484950,20450,20450,20450,20450,0
20240226,183900,129126484950,20450,20450,20450,20450,0
20240226,183800,129126484950,20450,20450,20450,20450,0
20240226,183700,129126484950,20450,20450,20450,20450,0
20240226,183600,129126484950,20450,20450,20450,20450,0
20240226,183500,129126484950,20450,20450,20450,20450,0
20240226,183400,129126484950,20450,20450,20450,20450,0
20240226,183300,129126484950,20450,20450,20450,20450,106533
20240226,183200,129126484950,20450,20450,20450,20450,0
20240226,183100,129126484950,20450,20450,20450,20450,0
20240226,183000,129126484950,20450,20450,20450,20450,0
20240226,182900,129126484950,20450,20450,20450,20450,0
20240226,182800,129126484950,20450,20450,20450,20450,0
20240226,182700,129126484950,20450,20450,20450,20450,0
20240226,182600,129126484950,20450,20450,20450,20450,0
20240226,182500,129126484950,20450,20450,20450,20450,0
20240226,182400,129126484950,20450,20450,20450,20450,0
20240226,182300,129126484950,20450,20450,20450,20450,0
20240226,182200,129126484950,20450,20450,20450,20450,0
20240226,182100,129126484950,20450,20450,20450,20450,0
20240226,182000,129126484950,20450,20450,20450,20450,0
20240226,181900,129126484950,20450,20450,20450,20450,0
20240226,181800,129126484950,20450,20450,20450,20450,0
20240226,181700,129126484950,20450,20450,20450,20450,0
20240226,181600,129126484950,20450,20450,20450,20450,0
20240226,181500,129126484950,20450,20450,20450,20450,0
20240226,181400,129126484950,20450,20450,20450,20450,0
20240226,181300,129126484950,20450,20450,20450,20450,0
20240226,181200,129126484950,20450,20450,20450,20450,0
20240226,181100,129126484950,20450,20450,20450,20450,0
20240226,181000,129126484950,20450,20450,20450,20450,0
20240226,180900,129126484950,20450,20450,20450,20450,0
20240226,180800,129126484950,20450,20450,20450,20450,0
20240226,180700,129126484950,20450,20450,20450,20450,0
20240226,180600,129126484950,20450,20450,20450,20450,0
20240226,180500,129126484950,20450,20450,20450,20450,0
20240226,180400,129126484950,20450,20450,20450,20450,0
20240226,180300,129126484950,20450,20450,20450,20450,106533
20240226,180200,129126484950,20450,20450,20450,20450,0
20240226,180100,129126484950,20450,20450,20450,20450,0
20240226,180000,129126484950,20450,20450,20450,20450,0
20240226,175900,129126484950,20450,20450,20450,20450,0
20240226,175800,129126484950,20450,20450,20450,20450,0
20240226,175700,129126484950,20450,20450,20450,20450,0
20240226,175600,129126484950,20450,20450,20450,20450,0
20240226,175500,129126484950,20450,20450,20450,20450,0
20240226,175400,129126484950,20450,20450,20450,20450,0
20240226,175300,129126484950,20450,20450,20450,20450,0
20240226,175200,129126484950,20450,20450,20450,20450,0
20240226,175100,129126484950,20450,20450,20450,20450,0
20240226,175000,129126484950,20450,20450,20450,20450,0
20240226,174900,129126484950,20450,20450,20450,20450,0
20240226,174800,129126484950,20450,20450,20450,20450,0
20240226,174700,129126484950,20450,20450,20450,20450,0
20240226,174600,129126484950,20450,20450,20450,20450,0
20240226,174500,129126484950,20450,20450,20450,20450,0
20240226,174400,129126484950,20450,20450,20450,20450,0
20240226,174300,129126484950,20450,20450,20450,20450,0
20240226,174200,129126484950,20450,20450,20450,20450,0
20240226,174100,129126484950,20450,20450,20450,20450,0
20240226,174000,129126484950,20450,20450,20450,20450,0
20240226,173900,129126484950,20450,20450,20450,20450,0
20240226,173800,129126484950,20450,20450,20450,20450,0
20240226,173700,129126484950,20450,20450,20450,20450,0
20240226,173600,129126484950,20450,20450,20450,20450,0
20240226,173500,129126484950,20450,20450,20450,20450,0
20240226,173400,129126484950,20450,20450,20450,20450,0
20240226,173300,129126484950,20450,20450,20450,20450,106533
20240226,173200,129126484950,20450,20450,20450,20450,0
20240226,173100,129126484950,20450,20450,20450,20450,0
20240226,173000,129126484950,20450,20450,20450,20450,0
20240226,172900,129126484950,20450,20450,20450,20450,0
20240226,172800,129126484950,20450,20450,20450,20450,0
20240226,172700,129126484950,20450,20450,20450,20450,0
20240226,172600,129126484950,20450,20450,20450,20450,0
20240226,172500,129126484950,20450,20450,20450,20450,0
20240226,172400,129126484950,20450,20450,20450,20450,0
20240226,172300,129126484950,20450,20450,20450,20450,0
20240226,172200,129126484950,20450,20450,20450,20450,0
20240226,172100,129126484950,20450,20450,20450,20450,0
20240226,172000,129126484950,20450,20450,20450,20450,0
20240226,171900,129126484950,20450,20450,20450,20450,0
20240226,171800,129126484950,20450,20450,20450,20450,0
20240226,171700,129126484950,20450,20450,20450,20450,0
20240226,171600,129126484950,20450,20450,20450,20450,0
20240226,171500,129126484950,20450,20450,20450,20450,0
20240226,171400,129126484950,20450,20450,20450,20450,0
20240226,171300,129126484950,20450,20450,20450,20450,0
20240226,171200,129126484950,20450,20450,20450,20450,0
20240226,171100,129126484950,20450,20450,20450,20450,0
20240226,171000,129126484950,20450,20450,20450,20450,0
20240226,170900,129126484950,20450,20450,20450,20450,0
20240226,170800,129126484950,20450,20450,20450,20450,0
20240226,170700,129126484950,20450,20450,20450,20450,0
20240226,170600,129126484950,20450,20450,20450,20450,0
20240226,170500,129126484950,20450,20450,20450,20450,0
20240226,170400,129126484950,20450,20450,20450,20450,0
20240226,170300,129126484950,20450,20450,20450,20450,106533
20240226,170200,129126484950,20450,20450,20450,20450,0
20240226,170100,129126484950,20450,20450,20450,20450,0
20240226,170000,129126484950,20450,20450,20450,20450,0
20240226,165900,129126484950,20450,20450,20450,20450,0
20240226,165800,129126484950,20450,20450,20450,20450,0
20240226,165700,129126484950,20450,20450,20450,20450,0
20240226,165600,129126484950,20450,20450,20450,20450,0
20240226,165500,129126484950,20450,20450,20450,20450,0
20240226,165400,129126484950,20450,20450,20450,20450,0
20240226,165300,129126484950,20450,20450,20450,20450,0
20240226,165200,129126484950,20450,20450,20450,20450,0
20240226,165100,129126484950,20450,20450,20450,20450,0
20240226,165000,129126484950,20450,20450,20450,20450,0
20240226,164900,129126484950,20450,20450,20450,20450,0
20240226,164800,129126484950,20450,20450,20450,20450,0
20240226,164700,129126484950,20450,20450,20450,20450,0
20240226,164600,129126484950,20450,20450,20450,20450,0
20240226,164500,129126484950,20450,20450,20450,20450,0
20240226,164400,129126484950,20450,20450,20450,20450,0
20240226,164300,129126484950,20450,20450,20450,20450,0
20240226,164200,129126484950,20450,20450,20450,20450,0
20240226,164100,129126484950,20450,20450,20450,20450,0
20240226,164000,129126484950,20450,20450,20450,20450,0
20240226,163900,129126484950,20450,20450,20450,20450,0
20240226,163800,129126484950,20450,20450,20450,20450,0
20240226,163700,129126484950,20450,20450,20450,20450,0
20240226,163600,129126484950,20450,20450,20450,20450,0
20240226,163500,129126484950,20450,20450,20450,20450,0
20240226,163400,129126484950,20450,20450,20450,20450,0
20240226,163300,129126484950,20450,20450,20450,20450,106533
20240226,163200,129126484950,20450,20450,20450,20450,0
20240226,163100,129126484950,20450,20450,20450,20450,0
20240226,163000,129126484950,20450,20450,20450,20450,0
20240226,162900,129126484950,20450,20450,20450,20450,0
20240226,162800,129126484950,20450,20450,20450,20450,0
20240226,162700,129126484950,20450,20450,20450,20450,0
20240226,162600,129126484950,20450,20450,20450,20450,0
20240226,162500,129126484950,20450,20450,20450,20450,0
20240226,162400,129126484950,20450,20450,20450,20450,0
20240226,162300,129126484950,20450,20450,20450,20450,0
20240226,162200,129126484950,20450,20450,20450,20450,0
20240226,162100,129126484950,20450,20450,20450,20450,0
20240226,162000,129126484950,20450,20450,20450,20450,0
20240226,161900,129126484950,20450,20450,20450,20450,0
20240226,161800,129126484950,20450,20450,20450,20450,0
20240226,161700,129126484950,20450,20450,20450,20450,0
20240226,161600,129126484950,20450,20450,20450,20450,0
20240226,161500,129126484950,20450,20450,20450,20450,0
20240226,161400,129126484950,20450,20450,20450,20450,0
20240226,161300,129126484950,20450,20450,20450,20450,0
20240226,161200,129126484950,20450,20450,20450,20450,0
20240226,161100,129126484950,20450,20450,20450,20450,0
20240226,161000,129126484950,20450,20450,20450,20450,0
20240226,160900,129126484950,20450,20450,20450,20450,0
20240226,160800,129126484950,20450,20450,20450,20450,0
20240226,160700,129126484950,20450,20450,20450,20450,0
20240226,160600,129126484950,20450,20450,20450,20450,0
20240226,160500,129126484950,20450,20450,20450,20450,0
20240226,160400,129126484950,20450,20450,20450,20450,0
20240226,160300,129126484950,20450,20450,20450,20450,106533
20240226,160200,129126484950,20450,20450,20450,20450,0
20240226,160100,129126484950,20450,20450,20450,20450,0
20240226,160000,129126484950,20450,20450,20450,20450,0
20240226,155900,129126484950,20450,20450,20450,20450,0
20240226,155800,129126484950,20450,20450,20450,20450,0
20240226,155700,129126484950,20450,20450,20450,20450,0
20240226,155600,129126484950,20450,20450,20450,20450,0
20240226,155500,129126484950,20450,20450,20450,20450,0
20240226,155400,129126484950,20450,20450,20450,20450,0
20240226,155300,129126484950,20450,20450,20450,20450,0
20240226,155200,129126484950,20450,20450,20450,20450,0
20240226,155100,129126484950,20450,20450,20450,20450,0
20240226,155000,129126484950,20450,20450,20450,20450,0
20240226,154900,129126484950,20450,20450,20450,20450,0
20240226,154800,129126484950,20450,20450,20450,20450,0
20240226,154700,129126484950,20450,20450,20450,20450,0
20240226,154600,129126484950,20450,20450,20450,20450,0
20240226,154500,129126484950,20450,20450,20450,20450,0
20240226,154400,129126484950,20450,20450,20450,20450,0
20240226,154300,129126484950,20450,20450,20450,20450,0
20240226,154200,129126484950,20450,20450,20450,20450,0
20240226,154100,129126484950,20450,20450,20450,20450,0
20240226,154000,129126484950,20450,20450,20450,20450,0
20240226,153900,129126484950,20450,20450,20450,20450,0
20240226,153800,129126484950,20450,20450,20450,20450,0
20240226,153700,129126484950,20450,20450,20450,20450,0
20240226,153600,129126484950,20450,20450,20450,20450,0
20240226,153500,129126484950,20450,20450,20450,20450,0
20240226,153400,129126484950,20450,20450,20450,20450,0
20240226,153300,129126484950,20450,20450,20450,20450,106533
20240226,153200,129126484950,20450,20450,20450,20450,0
20240226,153100,129126484950,20450,20450,20450,20450,0
20240226,153000,129126484950,20450,20450,20450,20450,106533
20240226,152900,126947885100,20450,20450,20450,20450,0
20240226,152800,126947885100,20450,20450,20450,20450,0
20240226,152700,126947885100,20450,20450,20450,20450,0
20240226,152600,126947885100,20450,20450,20450,20450,0
20240226,152500,126947885100,20450,20450,20450,20450,0
20240226,152400,126947885100,20450,20450,20450,20450,0
20240226,152300,126947885100,20450,20450,20450,20450,0
20240226,152200,126947885100,20450,20450,20450,20450,0
20240226,152100,126947885100,20450,20450,20450,20450,0
20240226,152000,126947885100,20450,20450,20450,20450,0
20240226,151900,126947885100,20450,20450,20450,20400,35020
20240226,151800,126233358750,20450,20350,20500,20300,34447
20240226,151700,125530571450,20400,20350,20400,20300,20607
20240226,151600,125111097650,20400,20350,20400,20300,11364
20240226,151500,124879841250,20350,20350,20400,20300,15087
20240226,151400,124572805800,20350,20350,20400,20350,7196
20240226,151300,124426336300,20400,20450,20500,20300,60047
20240226,151200,123202135350,20450,20500,20550,20450,7159
20240226,151100,123055562950,20500,20550,20550,20500,12074
20240226,151000,122808007150,20550,20500,20550,20500,6342
20240226,150900,122677958400,20550,20550,20600,20500,7822
20240226,150800,122517319450,20550,20550,20600,20550,4303
20240226,150700,122428862650,20550,20600,20650,20550,11891
20240226,150600,122183998850,20600,20550,20600,20550,14730
20240226,150500,121880987150,20550,20550,20600,20550,3997
20240226,150400,121798757850,20550,20550,20600,20550,4009
20240226,150300,121716267500,20600,20600,20650,20550,9310
20240226,150200,121524458150,20650,20650,20650,20600,4734
20240226,150100,121426743900,20650,20550,20650,20550,8453
20240226,150000,121252491350,20550,20550,20600,20550,4963
20240226,145900,121150319350,20600,20550,20600,20550,2536
20240226,145800,121098094450,20600,20550,20600,20550,2174
20240226,145700,121053348950,20600,20600,20600,20550,2154
20240226,145600,121009018150,20600,20550,20600,20500,6880
20240226,145500,120867669550,20550,20500,20550,20500,1387
20240226,145400,120839196900,20500,20500,20550,20500,3758
20240226,145300,120762041850,20550,20500,20550,20500,2497
20240226,145200,120710759650,20500,20500,20550,20450,19247
20240226,145100,120316083100,20500,20450,20500,20400,14362
20240226,145000,120022381950,20450,20450,20500,20400,18277
20240226,144900,119648448150,20450,20450,20500,20400,24350
20240226,144800,119150468150,20500,20550,20600,20500,31723
20240226,144700,118499501150,20550,20550,20600,20550,3914
20240226,144600,118419027250,20600,20550,20600,20550,1303
20240226,144500,118392218300,20600,20600,20600,20550,4410
20240226,144400,118301548350,20550,20650,20650,20550,12493
20240226,144300,118044260500,20600,20650,20650,20600,4277
20240226,144200,117956124450,20600,20600,20650,20600,3326
20240226,144100,117887534650,20650,20650,20650,20600,12691
20240226,144000,117626057500,20600,20700,20750,20600,21852
20240226,143900,117174567050,20700,20700,20750,20700,3364
20240226,143800,117104892000,20700,20700,20750,20700,1690
20240226,143700,117069878050,20700,20700,20750,20700,2007
20240226,143600,117028275450,20700,20850,20850,20700,21273
20240226,143500,116586143950,20850,20850,20850,20800,5545
20240226,143400,116470611050,20850,20800,20850,20750,8739
20240226,143300,116288830400,20800,20750,20800,20700,11243
20240226,143200,116055553050,20750,20700,20750,20650,2870
20240226,143100,115996134500,20750,20750,20750,20650,4163
20240226,143000,115909910000,20700,20650,20750,20650,6761
20240226,142900,115769986700,20650,20650,20700,20650,4206
20240226,142800,115683041600,20700,20650,20700,20650,1780
20240226,142700,115646266950,20650,20700,20750,20650,4898
20240226,142600,115544893550,20700,20700,20750,20700,5382
20240226,142500,115433441950,20700,20750,20750,20700,5244
20240226,142400,115324788650,20750,20750,20750,20700,3354
20240226,142300,115255281400,20750,20700,20750,20700,4812
20240226,142200,115155576000,20700,20750,20800,20700,4995
20240226,142100,115051926800,20800,20800,20800,20750,2287
20240226,142000,115004439950,20750,20700,20800,20700,1631
20240226,141900,114970568400,20750,20800,20800,20700,5839
20240226,141800,114849365550,20750,20700,20800,20700,8837
20240226,141700,114666002650,20750,20700,20750,20700,1154
20240226,141600,114642075450,20750,20700,20750,20700,8476
20240226,141500,114466590850,20700,20750,20750,20700,3003
20240226,141400,114404397950,20750,20750,20750,20700,3892
20240226,141300,114323805850,20700,20700,20750,20700,8534
20240226,141200,114147132750,20700,20850,20850,20700,23440
20240226,141100,113660149650,20800,20800,20850,20800,2997
20240226,141000,113597702400,20800,20850,20850,20800,2319
20240226,140900,113549396950,20800,20850,20850,20800,3334
20240226,140800,113479992650,20800,20800,20850,20800,2692
20240226,140700,113423934150,20800,20800,20850,20800,5655
20240226,140600,113306271250,20800,20850,20850,20750,5058
20240226,140500,113201060450,20800,20800,20850,20750,8290
20240226,140400,113028617850,20800,20800,20800,20750,3400
20240226,140300,112957952550,20800,20750,20800,20700,7028
20240226,140200,112812007600,20750,20750,20750,20700,2498
20240226,140100,112760233200,20750,20700,20750,20700,2416
20240226,140000,112710163250,20750,20700,20750,20700,2300
20240226,135900,112662513150,20700,20800,20800,20700,11916
20240226,135800,112415245400,20800,20850,20850,20750,15910
20240226,135700,112084240850,20850,20850,20850,20800,5262
20240226,135600,111974607200,20850,20850,20850,20750,17800
20240226,135500,111604282400,20850,20800,20900,20800,18810
20240226,135400,111211994400,20850,20850,20850,20800,3575
20240226,135300,111137550900,20850,20700,20850,20700,14875
20240226,135200,110828398500,20750,20750,20800,20700,5441
20240226,135100,110715549700,20750,20800,20800,20750,2732
20240226,135000,110658788100,20800,20750,20800,20700,8726
20240226,134900,110477917300,20750,20700,20800,20650,6402
20240226,134800,110345160250,20700,20650,20700,20600,5102
20240226,134700,110239603700,20650,20600,20700,20600,16997
20240226,134600,109888834800,20600,20650,20700,20600,13056
20240226,134500,109619474300,20650,20700,20700,20650,6654
20240226,134400,109482016450,20700,20750,20750,20650,18579
20240226,134300,109097264550,20750,20750,20750,20700,3065
20240226,134200,109033744400,20700,20700,20800,20700,5351
20240226,134100,108922708450,20700,20800,20800,20700,14856
20240226,134000,108614510050,20800,20850,20850,20750,22312
20240226,133900,108150634200,20850,20750,20900,20750,38535
20240226,133800,107348041850,20750,20700,20800,20700,15383
20240226,133700,107028822950,20750,20700,20750,20650,10573
20240226,133600,106809882350,20700,20700,20750,20650,5034
20240226,133500,106705617750,20650,20700,20750,20650,7751
20240226,133400,106545127600,20700,20700,20750,20650,14909
20240226,133300,106236349000,20700,20700,20750,20650,16758
20240226,133200,105889412400,20700,20600,20700,20600,7625
20240226,133100,105731920400,20600,20750,20750,20600,30856
20240226,133000,105093823250,20750,20700,20800,20650,27856
20240226,132900,104516430350,20700,20700,20750,20650,25555
20240226,132800,103987386800,20750,20550,20750,20550,60286
20240226,132700,102742238050,20500,20500,20550,20500,6728
20240226,132600,102604148600,20500,20450,20550,20450,9046
20240226,132500,102418742900,20450,20500,20550,20450,5166
20240226,132400,102312894050,20500,20500,20550,20500,3998
20240226,132300,102230870000,20550,20450,20550,20450,17049
20240226,132200,101881267900,20500,20400,20500,20400,2517
20240226,132100,101829804650,20400,20450,20450,20400,1608
20240226,132000,101796952800,20450,20400,20450,20400,5983
20240226,131900,101674692800,20400,20400,20450,20350,5318
20240226,131800,101566200850,20400,20400,20400,20350,1031
20240226,131700,101545178800,20350,20400,20450,20350,8240
20240226,131600,101377263900,20400,20500,20500,20400,6285
20240226,131500,101248792350,20500,20500,20500,20450,2920
20240226,131400,101188972650,20500,20300,20500,20300,22606
20240226,131300,100727577400,20350,20300,20350,20300,4451
20240226,131200,100637151700,20300,20250,20350,20250,4317
20240226,131100,100549612300,20300,20300,20350,20250,1958
20240226,131000,100509866650,20300,20250,20350,20250,8228
20240226,130900,100342963150,20300,20350,20400,20250,23408
20240226,130800,99867278200,20350,20450,20450,20350,14398
20240226,130700,99573661850,20450,20450,20500,20400,9189
20240226,130600,99385937050,20450,20450,20500,20400,11027
20240226,130500,99160548850,20450,20550,20550,20450,16880
20240226,130400,98814496350,20500,20500,20550,20500,7570
20240226,130300,98658962850,20550,20550,20550,20500,19088
20240226,130200,98267219650,20550,20400,20550,20400,27744
20240226,130100,97698776800,20450,20450,20450,20400,1354
20240226,130000,97671107450,20450,20400,20450,20400,4408
20240226,125900,97581165850,20450,20400,20450,20350,2790
20240226,125800,97524246000,20450,20400,20450,20400,1641
20240226,125700,97490765300,20450,20450,20450,20400,1195
20240226,125600,97466378850,20450,20400,20450,20400,1838
20240226,125500,97428867400,20450,20450,20450,20400,3105
20240226,125400,97365453400,20400,20450,20450,20400,1672
20240226,125300,97331281550,20450,20400,20450,20350,8627
20240226,125200,97155409100,20450,20400,20450,20400,1053
20240226,125100,97133915050,20450,20450,20450,20400,2692
20240226,125000,97078929600,20450,20400,20450,20300,5310
20240226,124900,96970598500,20350,20350,20400,20300,1437
20240226,124800,96941355750,20350,20400,20400,20300,4723
20240226,124700,96845236750,20350,20400,20400,20350,343
20240226,124600,96838250500,20400,20400,20400,20350,1141
20240226,124500,96815015800,20400,20350,20400,20300,2406
20240226,124400,96766044250,20400,20350,20400,20300,3152
20240226,124300,96701910750,20350,20350,20350,20300,2055
20240226,124200,96660113300,20350,20350,20350,20300,1588
20240226,124100,96627836450,20350,20350,20350,20300,2375
20240226,124000,96579544450,20300,20350,20400,20300,10613
20240226,123900,96363582550,20400,20350,20450,20350,5021
20240226,123800,96261163650,20350,20400,20400,20350,1796
20240226,123700,96224580200,20400,20400,20400,20350,2204
20240226,123600,96179629400,20350,20400,20450,20350,5898
20240226,123500,96059353400,20450,20350,20450,20300,7906
20240226,123400,95898250400,20350,20350,20350,20300,2216
20240226,123300,95853174600,20350,20350,20350,20300,2438
20240226,123200,95803595050,20350,20350,20350,20300,4449
20240226,123100,95713074900,20300,20250,20350,20250,14055
20240226,123000,95427674500,20300,20250,20300,20250,1371
20240226,122900,95399909650,20300,20300,20300,20250,1198
20240226,122800,95375616700,20300,20250,20300,20250,3570
20240226,122700,95303195550,20300,20300,20300,20250,422
20240226,122600,95294639700,20300,20250,20300,20250,758
20240226,122500,95279278050,20300,20250,20300,20250,2107
20240226,122400,95236589550,20300,20300,20300,20250,1641
20240226,122300,95203356250,20250,20250,20300,20200,7109
20240226,122200,95059513250,20300,20300,20300,20250,4887
20240226,122100,94960451050,20300,20300,20300,20200,1846
20240226,122000,94923067400,20300,20250,20300,20250,6763
20240226,121900,94786034300,20300,20300,20300,20250,1296
20240226,121800,94759756800,20300,20250,20300,20250,1435
20240226,121700,94730678550,20250,20300,20300,20250,1993
20240226,121600,94690313700,20300,20250,20300,20250,1455
20240226,121500,94660845700,20300,20250,20300,20250,5522
20240226,121400,94549019150,20250,20300,20300,20250,1843
20240226,121300,94511680450,20350,20300,20350,20250,2288
20240226,121200,94465239700,20350,20300,20350,20300,1608
20240226,121100,94432556600,20350,20350,20350,20300,3299
20240226,121000,94365562350,20350,20300,20350,20300,5278
20240226,120900,94258356000,20350,20300,20350,20300,1317
20240226,120800,94231609550,20350,20350,20350,20300,1041
20240226,120700,94210457850,20300,20300,20350,20300,1292
20240226,120600,94184207750,20350,20350,20350,20300,1879
20240226,120500,94145994550,20300,20300,20350,20300,1674
20240226,120400,94111998450,20350,20300,20400,20250,5119
20240226,120300,94007904350,20250,20250,20300,20250,8950
20240226,120200,93826610600,20300,20350,20400,20250,16720
20240226,120100,93486985650,20400,20350,20400,20350,1982
20240226,120000,93446590700,20350,20400,20450,20350,2634
20240226,115900,93392896150,20450,20400,20450,20350,2221
20240226,115800,93347573600,20400,20400,20450,20350,4264
20240226,115700,93260571900,20400,20400,20450,20350,2358
20240226,115600,93212467700,20400,20450,20450,20400,1792
20240226,115500,93175881250,20450,20400,20450,20350,2990
20240226,115400,93114890550,20400,20450,20450,20400,3928
20240226,115300,93034754950,20450,20350,20450,20350,1741
20240226,115200,92999242750,20350,20350,20400,20350,3287
20240226,115100,92932251050,20400,20350,20400,20300,1492
20240226,115000,92901900500,20350,20300,20350,20300,4756
20240226,114900,92805179450,20350,20350,20350,20300,1053
20240226,114800,92783765050,20300,20300,20350,20300,2113
20240226,114700,92740856900,20350,20350,20350,20300,3361
20240226,114600,92672557400,20350,20350,20400,20300,5432
20240226,114500,92562229350,20400,20350,20400,20350,1857
20240226,114400,92524429750,20350,20350,20400,20300,4742
20240226,114300,92427920900,20400,20400,20400,20350,5879
20240226,114200,92308197000,20400,20400,20400,20350,1053
20240226,114100,92286738650,20400,20400,20450,20350,10865
20240226,114000,92065174800,20400,20450,20450,20400,1091
20240226,113900,92042891100,20450,20400,20500,20400,8108
20240226,113800,91877135400,20400,20400,20450,20400,9016
20240226,113700,91693166600,20450,20500,20500,20400,24723
20240226,113600,91187585100,20500,20450,20500,20400,30947
20240226,113500,90553989950,20400,20350,20400,20350,17502
20240226,113400,90197248200,20350,20350,20400,20300,29889
20240226,113300,89588902650,20350,20300,20350,20250,17004
20240226,113200,89243350250,20300,20200,20300,20200,2999
20240226,113100,89182616650,20200,20200,20250,20200,5292
20240226,113000,89075695000,20200,20200,20300,20150,5592
20240226,112900,88962533250,20200,20200,20250,20150,2488
20240226,112800,88912263800,20150,20200,20250,20150,3656
20240226,112700,88838414700,20200,20200,20250,20150,3539
20240226,112600,88766944550,20200,20150,20200,20150,2441
20240226,112500,88717690450,20150,20200,20200,20100,4821
20240226,112400,88620519850,20200,20150,20200,20100,5870
20240226,112300,88502110200,20150,20100,20150,20100,5924
20240226,112200,88382862200,20150,20150,20200,20100,10549
20240226,112100,88170438650,20200,20150,20200,20150,10554
20240226,112000,87957767600,20150,20200,20200,20150,3319
20240226,111900,87890823050,20200,20200,20250,20150,4234
20240226,111800,87805219400,20250,20200,20250,20150,4773
20240226,111700,87708777650,20250,20250,20250,20150,3229
20240226,111600,87643569050,20150,20200,20250,20150,3669
20240226,111500,87569444050,20200,20150,20250,20150,6690
20240226,111400,87434316750,20200,20250,20250,20200,8531
20240226,111300,87261950300,20200,20250,20250,20200,1059
20240226,111200,87240514700,20200,20300,20300,20200,13440
20240226,111100,86968232950,20300,20250,20350,20250,29555
20240226,111000,86368748250,20250,20200,20250,20150,9334
20240226,110900,86180239850,20200,20150,20200,20100,8580
20240226,110800,86007371850,20100,20050,20150,20050,11632
20240226,110700,85773656300,20050,20100,20100,20050,7078
20240226,110600,85631711050,20050,20050,20150,20000,56829
20240226,110500,84492368500,20050,20050,20100,20050,7011
20240226,110400,84351653650,20100,20050,20100,20050,16707
20240226,110300,84016601200,20050,20100,20150,20050,17300
20240226,110200,83669189350,20150,20100,20150,20100,5088
20240226,110100,83566808800,20100,20100,20150,20100,3242
20240226,110000,83501567300,20100,20100,20150,20100,3742
20240226,105900,83426317000,20150,20150,20150,20100,11873
20240226,105800,83187603700,20150,20150,20200,20150,8971
20240226,105700,83006743750,20150,20100,20200,20100,27498
20240226,105600,82453551500,20150,20150,20150,20100,4743
20240226,105500,82358150000,20150,20150,20200,20100,17046
20240226,105400,82014788900,20150,20200,20250,20150,10121
20240226,105300,81810393300,20200,20200,20250,20200,6668
20240226,105200,81675584000,20250,20200,20250,20200,4811
20240226,105100,81578360200,20200,20250,20250,20200,7012
20240226,105000,81436468550,20200,20150,20250,20150,17522
20240226,104900,81082725150,20150,20150,20200,20100,8938
20240226,104800,80902517550,20100,20100,20200,20100,18848
20240226,104700,80523098400,20100,20250,20250,20100,97259
20240226,104600,78562527550,20300,20250,20300,20250,6961
20240226,104500,78421537600,20250,20250,20300,20200,6287
20240226,104400,78294225400,20200,20250,20250,20200,15265
20240226,104300,77985218100,20250,20300,20300,20250,8387
20240226,104200,77815363850,20250,20300,20300,20250,4153
20240226,104100,77731133650,20300,20300,20300,20200,17894
20240226,104000,77368949200,20300,20300,20350,20250,8958
20240226,103900,77187310200,20250,20250,20350,20250,22929
20240226,103800,76722253450,20300,20300,20350,20250,11626
20240226,103700,76486455350,20350,20400,20450,20250,86689
20240226,103600,74726507450,20450,20500,20500,20400,18854
20240226,103500,74341168850,20500,20500,20550,20450,4684
20240226,103400,74245175300,20500,20500,20550,20450,4582
20240226,103300,74151244100,20550,20450,20550,20450,9143
20240226,103200,73963843950,20500,20550,20600,20450,12535
20240226,103100,73706779700,20600,20550,20600,20500,5177
20240226,103000,73600395600,20550,20500,20550,20500,1560
20240226,102900,73568387200,20550,20550,20550,20500,4283
20240226,102800,73480538900,20500,20500,20550,20500,8061
20240226,102700,73315248500,20450,20500,20550,20450,12760
20240226,102600,73053819400,20550,20550,20550,20500,4770
20240226,102500,72955903750,20600,20550,20600,20500,10044
20240226,102400,72749522150,20550,20500,20550,20500,6772
20240226,102300,72610394150,20500,20450,20550,20450,5442
20240226,102200,72498945900,20450,20450,20500,20450,2220
20240226,102100,72453525600,20450,20450,20500,20450,7434
20240226,102000,72301429050,20450,20450,20500,20450,3980
20240226,101900,72219955800,20450,20500,20500,20450,4726
20240226,101800,72123143300,20450,20450,20500,20450,5925
20240226,101700,72001827900,20500,20500,20550,20450,7459
20240226,101600,71848942750,20550,20500,20550,20500,3915
20240226,101500,71768658650,20500,20650,20650,20500,16238
20240226,101400,71433940500,20650,20550,20650,20550,37647
20240226,101300,70658237200,20500,20500,20500,20450,8270
20240226,101200,70488867400,20500,20500,20500,20450,4162
20240226,101100,70403589950,20500,20500,20500,20450,7447
20240226,101000,70250958900,20500,20350,20500,20350,20256
20240226,100900,69837639250,20350,20400,20400,20350,19828
20240226,100800,69433591350,20400,20450,20450,20400,5159
20240226,100700,69328317300,20450,20400,20500,20400,18110
20240226,100600,68957637200,20400,20350,20450,20300,24116
20240226,100500,68466074650,20400,20450,20450,20250,114476
20240226,100400,66138220350,20450,20500,20500,20450,7692
20240226,100300,65980833900,20500,20500,20550,20450,19698
20240226,100200,65577217500,20450,20500,20500,20400,24046
20240226,100100,65085575600,20450,20500,20500,20400,87021
20240226,100000,63305178000,20550,20650,20650,20500,26289
20240226,095900,62764374100,20600,20600,20650,20550,8802
20240226,095800,62583052850,20550,20550,20600,20550,7300
20240226,095700,62432981900,20550,20550,20600,20500,13835
20240226,095600,62148663050,20600,20550,20600,20550,4473
20240226,095500,62056667350,20600,20650,20650,20550,7904
20240226,095400,61893761250,20600,20500,20650,20500,14235
20240226,095300,61601142350,20500,20600,20650,20500,20358
20240226,095200,61182577650,20650,20550,20700,20550,18947
20240226,095100,60792249000,20550,20600,20600,20550,21115
20240226,095000,60358160500,20600,20650,20650,20600,7966
20240226,094900,60193861800,20650,20600,20650,20600,8879
20240226,094800,60010891700,20650,20600,20700,20550,16701
20240226,094700,59666758600,20550,20550,20600,20500,34844
20240226,094600,58950425900,20550,20550,20600,20500,32684
20240226,094500,58278979050,20550,20650,20650,20450,199222
20240226,094400,54189011000,20650,20750,20750,20650,27627
20240226,094300,53618036000,20750,20650,20750,20650,14776
20240226,094200,53312346350,20700,20700,20750,20650,27064
20240226,094100,52752621450,20700,20750,20800,20700,20446
20240226,094000,52328667150,20750,20650,20800,20600,54094
20240226,093900,51208337600,20600,20800,20850,20600,93822
20240226,093800,49265534950,20800,20900,21000,20750,83722
20240226,093700,47517794400,20850,21150,21150,20850,95436
20240226,093600,45514703600,21150,21150,21350,21100,56789
20240226,093500,44308409400,21200,21050,21200,21000,24829
20240226,093400,43784620250,21100,21100,21100,21050,5960
20240226,093300,43659004850,21100,21150,21200,21100,21383
20240226,093200,43206884100,21150,21050,21200,21000,33316
20240226,093100,42503303000,21000,20950,21050,20950,19927
20240226,093000,42084891200,21000,20950,21000,20900,13022
20240226,092900,41812102850,20950,21000,21050,20900,38448
20240226,092800,41006879400,21000,21050,21100,21000,16010
20240226,092700,40670261800,21000,21250,21300,21000,49418
20240226,092600,39626291000,21250,21100,21250,21100,15358
20240226,092500,39300982000,21100,21100,21150,21050,8391
20240226,092400,39123884250,21100,21100,21100,21050,7338
20240226,092300,38969169700,21100,21000,21100,21000,18104
20240226,092200,38587961400,21000,21050,21050,20950,16774
20240226,092100,38235758450,21050,21200,21200,21000,31716
20240226,092000,37567104500,21150,21000,21200,20950,30995
20240226,091900,36913395300,21000,20900,21000,20700,125362
20240226,091800,34300627250,20900,21050,21050,20900,59003
20240226,091700,33063100050,21050,21100,21100,21000,18261
20240226,091600,32678623700,21050,21100,21150,21050,20195
20240226,091500,32252426750,21100,21000,21150,21000,13627
20240226,091400,31965503650,21000,21100,21150,20950,51660
20240226,091300,30879364350,21100,21150,21250,21100,23855
20240226,091200,30374349800,21200,21000,21250,21000,31838
20240226,091100,29701638800,21000,21200,21200,21000,48219
20240226,091000,28684813300,21150,21350,21350,21100,70668
20240226,090900,27186141100,21350,21350,21450,21300,52534
20240226,090800,26066006150,21400,21250,21450,21200,65372
20240226,090700,24671288100,21250,21550,21650,21200,162539
20240226,090600,21177966000,21550,21350,21650,21350,294851
20240226,090500,14830717950,21350,21000,21400,20950,73608
20240226,090400,13272981150,21000,21300,21300,20950,85126
20240226,090300,11476737450,21300,21300,21400,21200,128132
20240226,090200,8746118600,21300,21250,21350,21250,63433
20240226,090100,7395237400,21300,21250,21350,21200,108994
20240226,090000,5074783150,21300,21000,21300,20950,208312