stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,194300,37695005550,25400,25400,25400,25400,23917
20240223,194200,37695005550,25400,25400,25400,25400,0
20240223,194100,37695005550,25400,25400,25400,25400,0
20240223,194000,37695005550,25400,25400,25400,25400,0
20240223,193900,37695005550,25400,25400,25400,25400,0
20240223,193800,37695005550,25400,25400,25400,25400,0
20240223,193700,37695005550,25400,25400,25400,25400,0
20240223,193600,37695005550,25400,25400,25400,25400,0
20240223,193500,37695005550,25400,25400,25400,25400,0
20240223,193400,37695005550,25400,25400,25400,25400,0
20240223,193300,37695005550,25400,25400,25400,25400,0
20240223,193200,37695005550,25400,25400,25400,25400,0
20240223,193100,37695005550,25400,25400,25400,25400,0
20240223,193000,37695005550,25400,25400,25400,25400,0
20240223,192900,37695005550,25400,25400,25400,25400,0
20240223,192800,37695005550,25400,25400,25400,25400,0
20240223,192700,37695005550,25400,25400,25400,25400,0
20240223,192600,37695005550,25400,25400,25400,25400,0
20240223,192500,37695005550,25400,25400,25400,25400,0
20240223,192400,37695005550,25400,25400,25400,25400,0
20240223,192300,37695005550,25400,25400,25400,25400,0
20240223,192200,37695005550,25400,25400,25400,25400,0
20240223,192100,37695005550,25400,25400,25400,25400,0
20240223,192000,37695005550,25400,25400,25400,25400,0
20240223,191900,37695005550,25400,25400,25400,25400,0
20240223,191800,37695005550,25400,25400,25400,25400,0
20240223,191700,37695005550,25400,25400,25400,25400,0
20240223,191600,37695005550,25400,25400,25400,25400,0
20240223,191500,37695005550,25400,25400,25400,25400,0
20240223,191400,37695005550,25400,25400,25400,25400,0
20240223,191300,37695005550,25400,25400,25400,25400,23917
20240223,191200,37695005550,25400,25400,25400,25400,0
20240223,191100,37695005550,25400,25400,25400,25400,0
20240223,191000,37695005550,25400,25400,25400,25400,0
20240223,190900,37695005550,25400,25400,25400,25400,0
20240223,190800,37695005550,25400,25400,25400,25400,0
20240223,190700,37695005550,25400,25400,25400,25400,0
20240223,190600,37695005550,25400,25400,25400,25400,0
20240223,190500,37695005550,25400,25400,25400,25400,0
20240223,190400,37695005550,25400,25400,25400,25400,0
20240223,190300,37695005550,25400,25400,25400,25400,0
20240223,190200,37695005550,25400,25400,25400,25400,0
20240223,190100,37695005550,25400,25400,25400,25400,0
20240223,190000,37695005550,25400,25400,25400,25400,0
20240223,185900,37695005550,25400,25400,25400,25400,0
20240223,185800,37695005550,25400,25400,25400,25400,0
20240223,185700,37695005550,25400,25400,25400,25400,0
20240223,185600,37695005550,25400,25400,25400,25400,0
20240223,185500,37695005550,25400,25400,25400,25400,0
20240223,185400,37695005550,25400,25400,25400,25400,0
20240223,185300,37695005550,25400,25400,25400,25400,0
20240223,185200,37695005550,25400,25400,25400,25400,0
20240223,185100,37695005550,25400,25400,25400,25400,0
20240223,185000,37695005550,25400,25400,25400,25400,0
20240223,184900,37695005550,25400,25400,25400,25400,0
20240223,184800,37695005550,25400,25400,25400,25400,0
20240223,184700,37695005550,25400,25400,25400,25400,0
20240223,184600,37695005550,25400,25400,25400,25400,0
20240223,184500,37695005550,25400,25400,25400,25400,0
20240223,184400,37695005550,25400,25400,25400,25400,0
20240223,184300,37695005550,25400,25400,25400,25400,23917
20240223,184200,37695005550,25400,25400,25400,25400,0
20240223,184100,37695005550,25400,25400,25400,25400,0
20240223,184000,37695005550,25400,25400,25400,25400,0
20240223,183900,37695005550,25400,25400,25400,25400,0
20240223,183800,37695005550,25400,25400,25400,25400,0
20240223,183700,37695005550,25400,25400,25400,25400,0
20240223,183600,37695005550,25400,25400,25400,25400,0
20240223,183500,37695005550,25400,25400,25400,25400,0
20240223,183400,37695005550,25400,25400,25400,25400,0
20240223,183300,37695005550,25400,25400,25400,25400,0
20240223,183200,37695005550,25400,25400,25400,25400,0
20240223,183100,37695005550,25400,25400,25400,25400,0
20240223,183000,37695005550,25400,25400,25400,25400,0
20240223,182900,37695005550,25400,25400,25400,25400,0
20240223,182800,37695005550,25400,25400,25400,25400,0
20240223,182700,37695005550,25400,25400,25400,25400,0
20240223,182600,37695005550,25400,25400,25400,25400,0
20240223,182500,37695005550,25400,25400,25400,25400,0
20240223,182400,37695005550,25400,25400,25400,25400,0
20240223,182300,37695005550,25400,25400,25400,25400,0
20240223,182200,37695005550,25400,25400,25400,25400,0
20240223,182100,37695005550,25400,25400,25400,25400,0
20240223,182000,37695005550,25400,25400,25400,25400,0
20240223,181900,37695005550,25400,25400,25400,25400,0
20240223,181800,37695005550,25400,25400,25400,25400,0
20240223,181700,37695005550,25400,25400,25400,25400,0
20240223,181600,37695005550,25400,25400,25400,25400,0
20240223,181500,37695005550,25400,25400,25400,25400,0
20240223,181400,37695005550,25400,25400,25400,25400,0
20240223,181300,37695005550,25400,25400,25400,25400,23917
20240223,181200,37695005550,25400,25400,25400,25400,0
20240223,181100,37695005550,25400,25400,25400,25400,0
20240223,181000,37695005550,25400,25400,25400,25400,0
20240223,180900,37695005550,25400,25400,25400,25400,0
20240223,180800,37695005550,25400,25400,25400,25400,0
20240223,180700,37695005550,25400,25400,25400,25400,0
20240223,180600,37695005550,25400,25400,25400,25400,0
20240223,180500,37695005550,25400,25400,25400,25400,0
20240223,180400,37695005550,25400,25400,25400,25400,0
20240223,180300,37695005550,25400,25400,25400,25400,0
20240223,180200,37695005550,25400,25400,25400,25400,0
20240223,180100,37695005550,25400,25400,25400,25400,0
20240223,180000,37695005550,25400,25400,25400,25400,0
20240223,175900,37695005550,25400,25400,25400,25400,0
20240223,175800,37695005550,25400,25400,25400,25400,0
20240223,175700,37695005550,25400,25400,25400,25400,0
20240223,175600,37695005550,25400,25400,25400,25400,0
20240223,175500,37695005550,25400,25400,25400,25400,0
20240223,175400,37695005550,25400,25400,25400,25400,0
20240223,175300,37695005550,25400,25400,25400,25400,0
20240223,175200,37695005550,25400,25400,25400,25400,0
20240223,175100,37695005550,25400,25400,25400,25400,0
20240223,175000,37695005550,25400,25400,25400,25400,0
20240223,174900,37695005550,25400,25400,25400,25400,0
20240223,174800,37695005550,25400,25400,25400,25400,0
20240223,174700,37695005550,25400,25400,25400,25400,0
20240223,174600,37695005550,25400,25400,25400,25400,0
20240223,174500,37695005550,25400,25400,25400,25400,0
20240223,174400,37695005550,25400,25400,25400,25400,0
20240223,174300,37695005550,25400,25400,25400,25400,23917
20240223,174200,37695005550,25400,25400,25400,25400,0
20240223,174100,37695005550,25400,25400,25400,25400,0
20240223,174000,37695005550,25400,25400,25400,25400,0
20240223,173900,37695005550,25400,25400,25400,25400,0
20240223,173800,37695005550,25400,25400,25400,25400,0
20240223,173700,37695005550,25400,25400,25400,25400,0
20240223,173600,37695005550,25400,25400,25400,25400,0
20240223,173500,37695005550,25400,25400,25400,25400,0
20240223,173400,37695005550,25400,25400,25400,25400,0
20240223,173300,37695005550,25400,25400,25400,25400,0
20240223,173200,37695005550,25400,25400,25400,25400,0
20240223,173100,37695005550,25400,25400,25400,25400,0
20240223,173000,37695005550,25400,25400,25400,25400,0
20240223,172900,37695005550,25400,25400,25400,25400,0
20240223,172800,37695005550,25400,25400,25400,25400,0
20240223,172700,37695005550,25400,25400,25400,25400,0
20240223,172600,37695005550,25400,25400,25400,25400,0
20240223,172500,37695005550,25400,25400,25400,25400,0
20240223,172400,37695005550,25400,25400,25400,25400,0
20240223,172300,37695005550,25400,25400,25400,25400,0
20240223,172200,37695005550,25400,25400,25400,25400,0
20240223,172100,37695005550,25400,25400,25400,25400,0
20240223,172000,37695005550,25400,25400,25400,25400,0
20240223,171900,37695005550,25400,25400,25400,25400,0
20240223,171800,37695005550,25400,25400,25400,25400,0
20240223,171700,37695005550,25400,25400,25400,25400,0
20240223,171600,37695005550,25400,25400,25400,25400,0
20240223,171500,37695005550,25400,25400,25400,25400,0
20240223,171400,37695005550,25400,25400,25400,25400,0
20240223,171300,37695005550,25400,25400,25400,25400,23917
20240223,171200,37695005550,25400,25400,25400,25400,0
20240223,171100,37695005550,25400,25400,25400,25400,0
20240223,171000,37695005550,25400,25400,25400,25400,0
20240223,170900,37695005550,25400,25400,25400,25400,0
20240223,170800,37695005550,25400,25400,25400,25400,0
20240223,170700,37695005550,25400,25400,25400,25400,0
20240223,170600,37695005550,25400,25400,25400,25400,0
20240223,170500,37695005550,25400,25400,25400,25400,0
20240223,170400,37695005550,25400,25400,25400,25400,0
20240223,170300,37695005550,25400,25400,25400,25400,0
20240223,170200,37695005550,25400,25400,25400,25400,0
20240223,170100,37695005550,25400,25400,25400,25400,0
20240223,170000,37695005550,25400,25400,25400,25400,0
20240223,165900,37695005550,25400,25400,25400,25400,0
20240223,165800,37695005550,25400,25400,25400,25400,0
20240223,165700,37695005550,25400,25400,25400,25400,0
20240223,165600,37695005550,25400,25400,25400,25400,0
20240223,165500,37695005550,25400,25400,25400,25400,0
20240223,165400,37695005550,25400,25400,25400,25400,0
20240223,165300,37695005550,25400,25400,25400,25400,0
20240223,165200,37695005550,25400,25400,25400,25400,0
20240223,165100,37695005550,25400,25400,25400,25400,0
20240223,165000,37695005550,25400,25400,25400,25400,0
20240223,164900,37695005550,25400,25400,25400,25400,0
20240223,164800,37695005550,25400,25400,25400,25400,0
20240223,164700,37695005550,25400,25400,25400,25400,0
20240223,164600,37695005550,25400,25400,25400,25400,0
20240223,164500,37695005550,25400,25400,25400,25400,0
20240223,164400,37695005550,25400,25400,25400,25400,0
20240223,164300,37695005550,25400,25400,25400,25400,23917
20240223,164200,37695005550,25400,25400,25400,25400,0
20240223,164100,37695005550,25400,25400,25400,25400,0
20240223,164000,37695005550,25400,25400,25400,25400,0
20240223,163900,37695005550,25400,25400,25400,25400,0
20240223,163800,37695005550,25400,25400,25400,25400,0
20240223,163700,37695005550,25400,25400,25400,25400,0
20240223,163600,37695005550,25400,25400,25400,25400,0
20240223,163500,37695005550,25400,25400,25400,25400,0
20240223,163400,37695005550,25400,25400,25400,25400,0
20240223,163300,37695005550,25400,25400,25400,25400,0
20240223,163200,37695005550,25400,25400,25400,25400,0
20240223,163100,37695005550,25400,25400,25400,25400,0
20240223,163000,37695005550,25400,25400,25400,25400,0
20240223,162900,37695005550,25400,25400,25400,25400,0
20240223,162800,37695005550,25400,25400,25400,25400,0
20240223,162700,37695005550,25400,25400,25400,25400,0
20240223,162600,37695005550,25400,25400,25400,25400,0
20240223,162500,37695005550,25400,25400,25400,25400,0
20240223,162400,37695005550,25400,25400,25400,25400,0
20240223,162300,37695005550,25400,25400,25400,25400,0
20240223,162200,37695005550,25400,25400,25400,25400,0
20240223,162100,37695005550,25400,25400,25400,25400,0
20240223,162000,37695005550,25400,25400,25400,25400,0
20240223,161900,37695005550,25400,25400,25400,25400,0
20240223,161800,37695005550,25400,25400,25400,25400,0
20240223,161700,37695005550,25400,25400,25400,25400,0
20240223,161600,37695005550,25400,25400,25400,25400,0
20240223,161500,37695005550,25400,25400,25400,25400,0
20240223,161400,37695005550,25400,25400,25400,25400,0
20240223,161300,37695005550,25400,25400,25400,25400,23917
20240223,161200,37695005550,25400,25400,25400,25400,0
20240223,161100,37695005550,25400,25400,25400,25400,0
20240223,161000,37695005550,25400,25400,25400,25400,0
20240223,160900,37695005550,25400,25400,25400,25400,0
20240223,160800,37695005550,25400,25400,25400,25400,0
20240223,160700,37695005550,25400,25400,25400,25400,0
20240223,160600,37695005550,25400,25400,25400,25400,0
20240223,160500,37695005550,25400,25400,25400,25400,0
20240223,160400,37695005550,25400,25400,25400,25400,0
20240223,160300,37695005550,25400,25400,25400,25400,0
20240223,160200,37695005550,25400,25400,25400,25400,0
20240223,160100,37695005550,25400,25400,25400,25400,0
20240223,160000,37695005550,25400,25400,25400,25400,0
20240223,155900,37695005550,25400,25400,25400,25400,0
20240223,155800,37695005550,25400,25400,25400,25400,0
20240223,155700,37695005550,25400,25400,25400,25400,0
20240223,155600,37695005550,25400,25400,25400,25400,0
20240223,155500,37695005550,25400,25400,25400,25400,0
20240223,155400,37695005550,25400,25400,25400,25400,0
20240223,155300,37695005550,25400,25400,25400,25400,0
20240223,155200,37695005550,25400,25400,25400,25400,0
20240223,155100,37695005550,25400,25400,25400,25400,0
20240223,155000,37695005550,25400,25400,25400,25400,0
20240223,154900,37695005550,25400,25400,25400,25400,0
20240223,154800,37695005550,25400,25400,25400,25400,0
20240223,154700,37695005550,25400,25400,25400,25400,0
20240223,154600,37695005550,25400,25400,25400,25400,0
20240223,154500,37695005550,25400,25400,25400,25400,0
20240223,154400,37695005550,25400,25400,25400,25400,0
20240223,154300,37695005550,25400,25400,25400,25400,23917
20240223,154200,37695005550,25400,25400,25400,25400,0
20240223,154100,37695005550,25400,25400,25400,25400,0
20240223,154000,37695005550,25400,25400,25400,25400,0
20240223,153900,37695005550,25400,25400,25400,25400,0
20240223,153800,37695005550,25400,25400,25400,25400,0
20240223,153700,37695005550,25400,25400,25400,25400,0
20240223,153600,37695005550,25400,25400,25400,25400,0
20240223,153500,37695005550,25400,25400,25400,25400,0
20240223,153400,37695005550,25400,25400,25400,25400,0
20240223,153300,37695005550,25400,25400,25400,25400,0
20240223,153200,37695005550,25400,25400,25400,25400,0
20240223,153100,37695005550,25400,25400,25400,25400,0
20240223,153000,37695005550,25400,25400,25400,25400,23917
20240223,152900,37087513750,25450,25450,25450,25450,0
20240223,152800,37087513750,25450,25450,25450,25450,0
20240223,152700,37087513750,25450,25450,25450,25450,0
20240223,152600,37087513750,25450,25450,25450,25450,0
20240223,152500,37087513750,25450,25450,25450,25450,0
20240223,152400,37087513750,25450,25450,25450,25450,0
20240223,152300,37087513750,25450,25450,25450,25450,0
20240223,152200,37087513750,25450,25450,25450,25450,0
20240223,152100,37087513750,25450,25450,25450,25450,0
20240223,152000,37087513750,25450,25450,25450,25450,0
20240223,151900,37087513750,25450,25400,25450,25400,3292
20240223,151800,37003884650,25400,25400,25450,25400,1752
20240223,151700,36959309200,25400,25400,25450,25400,2730
20240223,151600,36889909950,25400,25400,25450,25400,1371
20240223,151500,36855084300,25450,25400,25450,25400,735
20240223,151400,36836399050,25400,25400,25450,25400,1894
20240223,151300,36788276600,25400,25400,25450,25400,1486
20240223,151200,36750519750,25400,25400,25450,25400,1555
20240223,151100,36710983750,25400,25400,25450,25400,1201
20240223,151000,36680441300,25400,25400,25450,25400,1077
20240223,150900,36653064600,25400,25400,25500,25400,10307
20240223,150800,36390754450,25400,25400,25450,25400,1631
20240223,150700,36349326750,25400,25400,25450,25400,7892
20240223,150600,36148847850,25400,25400,25450,25400,2085
20240223,150500,36095883500,25450,25400,25450,25400,1212
20240223,150400,36065078800,25400,25450,25500,25400,5142
20240223,150300,35934228350,25450,25450,25500,25450,3654
20240223,150200,35841203450,25450,25500,25500,25450,1515
20240223,150100,35802624450,25500,25450,25500,25450,3512
20240223,150000,35713234150,25450,25450,25500,25450,3020
20240223,145900,35636304400,25450,25450,25500,25450,3575
20240223,145800,35545316600,25450,25450,25500,25450,1250
20240223,145700,35513494100,25500,25500,25500,25450,1433
20240223,145600,35477022800,25500,25450,25500,25450,1020
20240223,145500,35451043800,25450,25450,25500,25450,717
20240223,145400,35432790050,25450,25500,25500,25450,945
20240223,145300,35408710450,25450,25400,25500,25400,2571
20240223,145200,35343281050,25450,25450,25500,25400,4321
20240223,145100,35233312200,25450,25500,25500,25450,1061
20240223,145000,35206299250,25450,25450,25500,25450,910
20240223,144900,35183139650,25450,25500,25500,25450,1502
20240223,144800,35144862400,25500,25450,25500,25450,2656
20240223,144700,35077253100,25450,25450,25500,25450,2215
20240223,144600,35020810850,25450,25450,25500,25450,924
20240223,144500,34997294450,25450,25450,25500,25450,968
20240223,144400,34972624250,25450,25500,25500,25450,1610
20240223,144300,34931643200,25450,25450,25500,25450,992
20240223,144200,34906385850,25450,25450,25500,25450,615
20240223,144100,34890734050,25450,25450,25500,25450,2168
20240223,144000,34835546450,25450,25450,25500,25450,1651
20240223,143900,34793510700,25450,25450,25500,25450,839
20240223,143800,34772148150,25450,25450,25500,25450,1059
20240223,143700,34745195300,25500,25450,25500,25400,3393
20240223,143600,34658836750,25450,25400,25450,25400,757
20240223,143500,34639584850,25400,25450,25450,25400,468
20240223,143400,34627689400,25400,25450,25450,25400,1182
20240223,143300,34597630900,25400,25350,25400,25350,1058
20240223,143200,34570780150,25400,25350,25400,25350,1741
20240223,143100,34526570650,25350,25400,25400,25350,509
20240223,143000,34513644700,25400,25400,25450,25350,905
20240223,142900,34490660350,25350,25400,25450,25350,2522
20240223,142800,34426658700,25350,25400,25450,25350,1418
20240223,142700,34390671000,25400,25400,25450,25400,490
20240223,142600,34378224750,25400,25400,25400,25350,2491
20240223,142500,34314964400,25400,25450,25450,25400,732
20240223,142400,34296368950,25400,25450,25450,25400,1654
20240223,142300,34254283550,25400,25400,25450,25400,559
20240223,142200,34240081500,25350,25400,25400,25350,910
20240223,142100,34216980700,25400,25350,25400,25300,1115
20240223,142000,34188695400,25300,25400,25400,25300,14039
20240223,141900,33833206750,25400,25350,25400,25350,1204
20240223,141800,33802648050,25350,25350,25400,25350,1138
20240223,141700,33773799450,25350,25350,25400,25350,3892
20240223,141600,33675009500,25350,25400,25400,25350,2834
20240223,141500,33603167350,25400,25350,25400,25300,5572
20240223,141400,33462103350,25400,25350,25400,25350,1869
20240223,141300,33414721100,25350,25350,25400,25350,4806
20240223,141200,33292878750,25350,25350,25400,25350,762
20240223,141100,33273561300,25350,25350,25400,25350,6204
20240223,141000,33116278100,25400,25400,25400,25350,3048
20240223,140900,33038995950,25350,25400,25400,25350,550
20240223,140800,33025040100,25350,25350,25400,25350,842
20240223,140700,33003684150,25400,25350,25400,25350,346
20240223,140600,32994910150,25350,25350,25400,25350,828
20240223,140500,32973907850,25400,25400,25400,25350,3683
20240223,140400,32880474950,25350,25400,25400,25350,1219
20240223,140300,32849538750,25400,25350,25400,25350,1125
20240223,140200,32820998650,25350,25400,25400,25350,3090
20240223,140100,32742564800,25350,25350,25400,25350,786
20240223,140000,32722617750,25350,25350,25400,25350,1342
20240223,135900,32688574650,25400,25350,25400,25350,1285
20240223,135800,32655998400,25400,25350,25400,25350,1304
20240223,135700,32622927200,25400,25400,25400,25350,477
20240223,135600,32610831450,25350,25350,25400,25350,2551
20240223,135500,32546053100,25400,25350,25400,25350,712
20240223,135400,32527990850,25400,25350,25400,25350,805
20240223,135300,32507569050,25350,25400,25400,25350,745
20240223,135200,32488665000,25400,25400,25400,25350,849
20240223,135100,32467140200,25350,25350,25400,25350,1005
20240223,135000,32441645250,25400,25350,25400,25350,1250
20240223,134900,32409957550,25350,25350,25400,25350,1188
20240223,134800,32379831300,25350,25350,25400,25350,1188
20240223,134700,32349715200,25350,25350,25400,25350,3500
20240223,134600,32260973850,25350,25350,25400,25350,325
20240223,134500,32252735050,25350,25350,25400,25350,358
20240223,134400,32243649500,25400,25350,25400,25350,619
20240223,134300,32227952300,25350,25350,25400,25350,530
20240223,134200,32214506400,25350,25350,25400,25350,3790
20240223,134100,32118413500,25350,25400,25400,25350,2060
20240223,134000,32066191450,25400,25350,25400,25350,2273
20240223,133900,32008494350,25350,25350,25400,25350,3576
20240223,133800,31917837150,25350,25350,25400,25350,716
20240223,133700,31899676400,25350,25400,25400,25350,3810
20240223,133600,31803090300,25350,25350,25400,25350,4432
20240223,133500,31690724000,25350,25350,25400,25350,540
20240223,133400,31677033750,25350,25350,25400,25350,787
20240223,133300,31657062100,25350,25350,25400,25350,9502
20240223,133200,31416180450,25400,25400,25450,25400,7638
20240223,133100,31222150450,25400,25400,25450,25400,341
20240223,133000,31213486800,25400,25450,25450,25400,630
20240223,132900,31197473600,25450,25450,25450,25400,3414
20240223,132800,31110594900,25450,25400,25450,25400,891
20240223,132700,31087938100,25450,25400,25450,25400,678
20240223,132600,31070704150,25400,25450,25450,25400,496
20240223,132500,31058101600,25450,25450,25450,25400,3207
20240223,132400,30976509500,25450,25400,25450,25400,614
20240223,132300,30960909100,25450,25450,25450,25400,1925
20240223,132200,30911998100,25450,25450,25450,25400,553
20240223,132100,30897943600,25450,25400,25450,25400,2115
20240223,132000,30844206600,25400,25450,25450,25400,1383
20240223,131900,30809018950,25400,25400,25450,25400,959
20240223,131800,30784624750,25450,25400,25450,25400,938
20240223,131700,30760795150,25400,25400,25450,25400,981
20240223,131600,30735848950,25400,25400,25450,25350,2419
20240223,131500,30674427000,25400,25400,25450,25350,1838
20240223,131400,30627752850,25400,25450,25450,25400,3284
20240223,131300,30544300850,25400,25450,25450,25400,2883
20240223,131200,30471065150,25400,25400,25450,25400,2171
20240223,131100,30415911450,25400,25400,25450,25400,896
20240223,131000,30393148450,25400,25450,25450,25400,2860
20240223,130900,30320493500,25450,25400,25450,25400,922
20240223,130800,30297054900,25400,25500,25500,25400,2254
20240223,130700,30239702100,25450,25450,25500,25400,7524
20240223,130600,30048109600,25500,25450,25500,25450,1721
20240223,130500,30004281100,25500,25450,25500,25450,1649
20240223,130400,29962276750,25500,25500,25500,25450,1624
20240223,130300,29920878700,25450,25450,25500,25450,772
20240223,130200,29901222000,25450,25500,25500,25450,720
20240223,130100,29882868950,25500,25400,25500,25350,2930
20240223,130000,29808413000,25350,25350,25400,25300,5214
20240223,125900,29676230600,25300,25350,25400,25300,4282
20240223,125800,29567689050,25350,25350,25400,25350,2825
20240223,125700,29496024350,25350,25400,25400,25300,5517
20240223,125600,29356207800,25350,25400,25400,25350,4250
20240223,125500,29248425950,25400,25400,25400,25350,1250
20240223,125400,29216691300,25400,25400,25450,25350,2268
20240223,125300,29159080650,25450,25500,25500,25400,1096
20240223,125200,29131187950,25450,25400,25500,25400,986
20240223,125100,29106096700,25400,25400,25550,25400,2863
20240223,125000,29033255750,25400,25450,25450,25400,5717
20240223,124900,28888013150,25400,25350,25450,25350,2565
20240223,124800,28822880600,25350,25400,25450,25350,8236
20240223,124700,28613715400,25400,25450,25450,25400,2510
20240223,124600,28549929450,25450,25450,25500,25400,1652
20240223,124500,28507887100,25450,25450,25500,25450,1282
20240223,124400,28475259150,25450,25450,25500,25400,4315
20240223,124300,28365482850,25450,25400,25500,25400,3969
20240223,124200,28264520100,25400,25450,25500,25400,2461
20240223,124100,28201925500,25450,25500,25500,25450,7912
20240223,124000,28000549050,25450,25500,25550,25450,14444
20240223,123900,27632245900,25500,25500,25550,25500,3927
20240223,123800,27532085950,25500,25550,25600,25500,5214
20240223,123700,27398870450,25600,25600,25600,25550,965
20240223,123600,27374203300,25600,25550,25600,25550,2113
20240223,123500,27320126350,25600,25550,25600,25550,1121
20240223,123400,27291478000,25550,25600,25600,25550,573
20240223,123300,27276822750,25600,25600,25600,25550,970
20240223,123200,27252009700,25600,25600,25600,25550,685
20240223,123100,27234482250,25600,25600,25600,25550,778
20240223,123000,27214580100,25600,25500,25600,25500,3979
20240223,122900,27112927000,25550,25500,25550,25500,3221
20240223,122800,27030738050,25500,25550,25550,25500,1832
20240223,122700,26983994700,25550,25550,25600,25500,12242
20240223,122600,26671243200,25600,25600,25600,25550,396
20240223,122500,26661114550,25600,25650,25700,25550,10047
20240223,122400,26403846100,25600,25650,25650,25600,919
20240223,122300,26380286150,25600,25600,25650,25600,2887
20240223,122200,26306284150,25650,25600,25650,25600,3536
20240223,122100,26215754550,25600,25650,25650,25600,1220
20240223,122000,26184502100,25600,25600,25650,25600,788
20240223,121900,26164308050,25650,25600,25650,25600,1241
20240223,121800,26132500050,25650,25600,25650,25600,1409
20240223,121700,26096394450,25600,25650,25650,25600,550
20240223,121600,26082314000,25650,25600,25650,25600,686
20240223,121500,26064736550,25600,25650,25650,25600,466
20240223,121400,26052800450,25650,25650,25700,25600,2589
20240223,121300,25986388500,25650,25650,25700,25600,5121
20240223,121200,25855102450,25700,25700,25700,25650,10087
20240223,121100,25596346000,25700,25750,25750,25700,6447
20240223,121000,25430657950,25750,25700,25750,25700,1543
20240223,120900,25390991750,25700,25700,25750,25700,1072
20240223,120800,25363438350,25700,25750,25750,25700,1207
20240223,120700,25332406350,25750,25700,25750,25700,315
20240223,120600,25324309650,25700,25700,25750,25700,2758
20240223,120500,25253410450,25700,25800,25800,25700,3316
20240223,120400,25168048250,25750,25750,25800,25750,1610
20240223,120300,25126590550,25800,25800,25800,25750,518
20240223,120200,25113239850,25750,25750,25800,25750,899
20240223,120100,25090090400,25750,25750,25750,25750,1889
20240223,120000,25041448650,25750,25750,25800,25750,249
20240223,115900,25035036750,25750,25750,25800,25700,888
20240223,115800,25012199150,25750,25750,25750,25700,4198
20240223,115700,24904104400,25750,25750,25750,25700,1720
20240223,115600,24859871200,25700,25750,25750,25700,969
20240223,115500,24834962550,25700,25750,25750,25700,1113
20240223,115400,24806317900,25750,25750,25750,25700,5925
20240223,115300,24653919250,25750,25800,25800,25700,4706
20240223,115200,24532734000,25800,25800,25800,25750,1817
20240223,115100,24485927100,25750,25750,25800,25750,1480
20240223,115000,24447816750,25750,25800,25850,25750,17570
20240223,114900,23994576150,25800,25850,25850,25800,1668
20240223,114800,23951478000,25800,25800,25850,25800,1152
20240223,114700,23921714550,25800,25900,25950,25800,24498
20240223,114600,23287932450,25950,25950,25950,25900,1384
20240223,114500,23252073100,25900,25900,25950,25900,590
20240223,114400,23236788600,25900,25950,25950,25900,779
20240223,114300,23216590600,25950,25950,25950,25900,548
20240223,114200,23202387550,25950,25900,25950,25900,411
20240223,114100,23191729700,25900,25950,26000,25900,1284
20240223,114000,23158414950,25900,25950,25950,25900,1115
20240223,113900,23129495900,25900,25950,25950,25900,649
20240223,113800,23112660900,26000,25950,26000,25950,2848
20240223,113700,23038745300,25950,25950,26000,25950,544
20240223,113600,23024618000,26000,26000,26000,25950,297
20240223,113500,23016898200,26000,26000,26050,26000,1410
20240223,113400,22980228050,26000,26000,26050,26000,473
20240223,113300,22967929900,26000,26000,26050,26000,414
20240223,113200,22957155900,26000,26050,26050,26000,1652
20240223,113100,22914132300,26000,26100,26100,26000,1327
20240223,113000,22879582700,26100,26050,26100,26050,1785
20240223,112900,22833068450,26050,25950,26050,25950,5675
20240223,112800,22685479700,25950,25950,26000,25950,1315
20240223,112700,22651354950,25950,25950,26000,25950,691
20240223,112600,22633412300,25950,25950,25950,25950,212
20240223,112500,22627910900,25950,26000,26000,25950,852
20240223,112400,22605788950,25950,26000,26000,25950,536
20240223,112300,22591866900,25950,25900,25950,25900,3014
20240223,112200,22513655550,25900,25900,25950,25900,422
20240223,112100,22502709900,25900,25900,25950,25900,1066
20240223,112000,22475100050,25900,25900,25950,25900,847
20240223,111900,22453150600,25950,25900,25950,25900,1130
20240223,111800,22423846150,25900,25950,26000,25900,4082
20240223,111700,22318053400,25950,25950,26000,25950,707
20240223,111600,22299706150,25950,25950,26000,25900,1256
20240223,111500,22267122050,25950,25950,26000,25950,567
20240223,111400,22252393600,25950,25950,26000,25900,1357
20240223,111300,22217190150,25950,25950,26000,25900,3608
20240223,111200,22123569100,25900,25950,26000,25900,1542
20240223,111100,22083555800,25950,25950,25950,25900,2818
20240223,111000,22010429200,25950,25950,25950,25900,1978
20240223,110900,21959105250,25950,25950,26000,25900,2420
20240223,110800,21896306500,26000,25950,26000,25900,2075
20240223,110700,21842464900,25950,25900,25950,25900,1988
20240223,110600,21790885600,25900,25900,25900,25900,674
20240223,110500,21773429000,25900,25900,25950,25900,971
20240223,110400,21748270050,25900,25900,25900,25900,700
20240223,110300,21730140050,25900,25900,25900,25850,1461
20240223,110200,21692317150,25900,25900,25900,25900,2876
20240223,110100,21617828750,25900,25900,25950,25900,1726
20240223,110000,21573065250,25900,25900,25950,25900,1449
20240223,105900,21535483350,25900,25950,26000,25900,10679
20240223,105800,21258656800,25950,25950,26000,25950,652
20240223,105700,21241729600,25950,25950,26000,25950,2653
20240223,105600,21172848600,25950,25950,26000,25950,547
20240223,105500,21158643950,26000,26000,26000,25950,521
20240223,105400,21145118350,26000,26000,26000,25950,2527
20240223,105300,21079447550,25950,26000,26000,25950,299
20240223,105200,21071688250,26000,25950,26000,25950,1823
20240223,105100,21024337100,25950,26000,26000,25950,1534
20240223,105000,20984493650,26000,25950,26000,25950,5556
20240223,104900,20840046550,25950,25950,26000,25950,3025
20240223,104800,20761437850,25950,26000,26000,25950,489
20240223,104700,20748737750,25950,25950,26000,25950,1298
20240223,104600,20715052650,25950,25900,25950,25900,461
20240223,104500,20703099750,25900,25900,25950,25900,2188
20240223,104400,20646332850,25950,25850,25950,25850,1679
20240223,104300,20602814100,25900,25900,25900,25850,2931
20240223,104200,20526939950,25850,25850,25900,25850,5537
20240223,104100,20383795800,25850,25850,25900,25850,1165
20240223,104000,20353643350,25850,25900,25900,25850,1595
20240223,103900,20312370650,25900,25900,25900,25850,2077
20240223,103800,20258586400,25950,25900,25950,25900,540
20240223,103700,20244599050,25900,25900,25900,25900,1059
20240223,103600,20217170950,25900,25950,25950,25900,2589
20240223,103500,20150076800,25950,25900,25950,25900,840
20240223,103400,20128302500,25900,25900,25950,25850,987
20240223,103300,20102764100,25850,25900,25950,25850,4261
20240223,103200,19992415600,25900,25900,25950,25900,615
20240223,103100,19976487050,25900,25900,25950,25900,7103
20240223,103000,19792508650,25900,25950,25950,25900,632
20240223,102900,19776123250,25950,25950,25950,25850,10004
20240223,102800,19516939050,25950,25950,26000,25900,5937
20240223,102700,19362888400,25900,25950,25950,25900,1495
20240223,102600,19324126850,25900,26000,26000,25900,5843
20240223,102500,19172498600,26000,26000,26000,25950,2034
20240223,102400,19119688950,25950,25950,26000,25950,3882
20240223,102300,19018816850,26000,25950,26000,25950,3127
20240223,102200,18937646100,25900,25900,25950,25900,5127
20240223,102100,18804783100,25950,25950,25950,25900,6010
20240223,102000,18648984400,25950,25900,25950,25900,3711
20240223,101900,18552730900,25950,25950,25950,25900,2547
20240223,101800,18486697800,25900,25950,26000,25900,10231
20240223,101700,18221380350,26000,25950,26000,25950,1443
20240223,101600,18183916400,25950,26000,26000,25950,654
20240223,101500,18166935750,26000,26000,26000,25950,1499
20240223,101400,18128008050,26000,25950,26050,25950,6175
20240223,101300,17967475750,26000,26100,26100,25950,26898
20240223,101200,17267730050,26100,26050,26100,26050,3398
20240223,101100,17179209350,26100,26100,26100,26050,1989
20240223,101000,17127335500,26050,26150,26150,26050,3460
20240223,100900,17037060850,26100,26100,26100,26050,3021
20240223,100800,16958296750,26050,26100,26100,26050,1589
20240223,100700,16916857250,26100,26050,26150,26050,3124
20240223,100600,16835352350,26050,26100,26100,26050,2247
20240223,100500,16776735400,26050,26150,26200,26050,15610
20240223,100400,16369074450,26200,26150,26200,26150,2264
20240223,100300,16309849300,26150,26200,26200,26150,3751
20240223,100200,16211755250,26150,26200,26200,26150,1848
20240223,100100,16163365500,26200,26200,26200,26150,836
20240223,100000,16141471450,26200,26200,26200,26150,3202
20240223,095900,16057580600,26250,26200,26250,26200,2829
20240223,095800,15983455700,26250,26250,26250,26200,545
20240223,095700,15969164400,26250,26250,26250,26200,1732
20240223,095600,15923711450,26250,26200,26250,26200,1900
20240223,095500,15873905250,26250,26300,26300,26250,1388
20240223,095400,15837465500,26300,26250,26300,26200,1650
20240223,095300,15794155850,26300,26250,26300,26200,1412
20240223,095200,15757087300,26250,26150,26250,26150,1068
20240223,095100,15729078500,26200,26300,26300,26150,5514
20240223,095000,15584586750,26250,26300,26300,26200,6952
20240223,094900,15401998700,26300,26300,26350,26250,1546
20240223,094800,15361346450,26300,26300,26300,26250,5628
20240223,094700,15213343650,26250,26300,26300,26200,1569
20240223,094600,15172176800,26300,26250,26300,26150,4079
20240223,094500,15065189900,26200,26200,26250,26200,3090
20240223,094400,14984227450,26250,26200,26250,26150,2781
20240223,094300,14911369750,26150,26150,26200,26100,3032
20240223,094200,14832118900,26100,26150,26200,26100,4423
20240223,094100,14716478550,26100,26150,26150,26100,1692
20240223,094000,14672311850,26150,26100,26150,26100,6257
20240223,093900,14508985550,26100,26150,26150,26100,3348
20240223,093800,14421587200,26150,26150,26200,26100,3080
20240223,093700,14341045250,26150,26200,26200,26150,2634
20240223,093600,14272119950,26200,26150,26200,26100,9466
20240223,093500,14024584450,26150,26150,26150,26100,7161
20240223,093400,13837497600,26150,26150,26200,26100,10394
20240223,093300,13565696200,26200,26150,26250,26150,4415
20240223,093200,13450058250,26200,26150,26250,26150,6918
20240223,093100,13268835250,26150,26250,26300,26150,5234
20240223,093000,13131599550,26300,26250,26300,26150,16958
20240223,092900,12686848350,26300,26250,26300,26250,3716
20240223,092800,12589129200,26250,26300,26300,26250,4245
20240223,092700,12477525250,26300,26350,26350,26300,7003
20240223,092600,12293237750,26350,26350,26400,26350,7650
20240223,092500,12091615400,26400,26350,26450,26350,10599
20240223,092400,11811972450,26400,26250,26400,26250,8151
20240223,092300,11597488550,26250,26250,26250,26200,5158
20240223,092200,11462175000,26250,26200,26250,26150,15593
20240223,092100,11053459450,26200,26250,26300,26200,14431
20240223,092000,10674558350,26250,26250,26350,26250,12854
20240223,091900,10336868650,26250,26250,26300,26250,2229
20240223,091800,10278280550,26250,26150,26300,26100,10868
20240223,091700,9993735000,26150,26350,26350,26150,22225
20240223,091600,9409637200,26350,26300,26400,26300,6104
20240223,091500,9248950750,26350,26350,26400,26350,6816
20240223,091400,9069323550,26400,26400,26500,26400,9191
20240223,091300,8826391850,26400,26400,26450,26350,7429
20240223,091200,8630500150,26400,26450,26550,26350,16344
20240223,091100,8198240750,26450,26300,26500,26300,15482
20240223,091000,7789543200,26350,26400,26450,26300,19265
20240223,090900,7282018850,26400,26500,26550,26350,29866
20240223,090800,6491397050,26500,26600,26700,26500,19365
20240223,090700,5976723350,26650,26600,26650,26600,8671
20240223,090600,5745908800,26600,26650,26750,26600,24123
20240223,090500,5101930000,26650,26600,26700,26600,11657
20240223,090400,4791543450,26600,26750,26750,26550,21156
20240223,090300,4227914050,26700,26850,26900,26700,17994
20240223,090200,3745786700,26900,26750,27000,26750,31529
20240223,090100,2898700150,26750,26950,27050,26750,25588
20240223,090000,2210840700,26900,26850,27100,26800,82120