stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,200700,1204199950,21200,21200,21200,21200,1228
20240219,200600,1204199950,21200,21200,21200,21200,0
20240219,200500,1204199950,21200,21200,21200,21200,0
20240219,200400,1204199950,21200,21200,21200,21200,0
20240219,200300,1204199950,21200,21200,21200,21200,0
20240219,200200,1204199950,21200,21200,21200,21200,0
20240219,200100,1204199950,21200,21200,21200,21200,0
20240219,200000,1204199950,21200,21200,21200,21200,0
20240219,195900,1204199950,21200,21200,21200,21200,0
20240219,195800,1204199950,21200,21200,21200,21200,0
20240219,195700,1204199950,21200,21200,21200,21200,0
20240219,195600,1204199950,21200,21200,21200,21200,0
20240219,195500,1204199950,21200,21200,21200,21200,0
20240219,195400,1204199950,21200,21200,21200,21200,0
20240219,195300,1204199950,21200,21200,21200,21200,0
20240219,195200,1204199950,21200,21200,21200,21200,0
20240219,195100,1204199950,21200,21200,21200,21200,0
20240219,195000,1204199950,21200,21200,21200,21200,0
20240219,194900,1204199950,21200,21200,21200,21200,0
20240219,194800,1204199950,21200,21200,21200,21200,0
20240219,194700,1204199950,21200,21200,21200,21200,0
20240219,194600,1204199950,21200,21200,21200,21200,0
20240219,194500,1204199950,21200,21200,21200,21200,0
20240219,194400,1204199950,21200,21200,21200,21200,0
20240219,194300,1204199950,21200,21200,21200,21200,0
20240219,194200,1204199950,21200,21200,21200,21200,0
20240219,194100,1204199950,21200,21200,21200,21200,0
20240219,194000,1204199950,21200,21200,21200,21200,0
20240219,193900,1204199950,21200,21200,21200,21200,0
20240219,193800,1204199950,21200,21200,21200,21200,0
20240219,193700,1204199950,21200,21200,21200,21200,1228
20240219,193600,1204199950,21200,21200,21200,21200,0
20240219,193500,1204199950,21200,21200,21200,21200,0
20240219,193400,1204199950,21200,21200,21200,21200,0
20240219,193300,1204199950,21200,21200,21200,21200,0
20240219,193200,1204199950,21200,21200,21200,21200,0
20240219,193100,1204199950,21200,21200,21200,21200,0
20240219,193000,1204199950,21200,21200,21200,21200,0
20240219,192900,1204199950,21200,21200,21200,21200,0
20240219,192800,1204199950,21200,21200,21200,21200,0
20240219,192700,1204199950,21200,21200,21200,21200,0
20240219,192600,1204199950,21200,21200,21200,21200,0
20240219,192500,1204199950,21200,21200,21200,21200,0
20240219,192400,1204199950,21200,21200,21200,21200,0
20240219,192300,1204199950,21200,21200,21200,21200,0
20240219,192200,1204199950,21200,21200,21200,21200,0
20240219,192100,1204199950,21200,21200,21200,21200,0
20240219,192000,1204199950,21200,21200,21200,21200,0
20240219,191900,1204199950,21200,21200,21200,21200,0
20240219,191800,1204199950,21200,21200,21200,21200,0
20240219,191700,1204199950,21200,21200,21200,21200,0
20240219,191600,1204199950,21200,21200,21200,21200,0
20240219,191500,1204199950,21200,21200,21200,21200,0
20240219,191400,1204199950,21200,21200,21200,21200,0
20240219,191300,1204199950,21200,21200,21200,21200,0
20240219,191200,1204199950,21200,21200,21200,21200,0
20240219,191100,1204199950,21200,21200,21200,21200,0
20240219,191000,1204199950,21200,21200,21200,21200,0
20240219,190900,1204199950,21200,21200,21200,21200,0
20240219,190800,1204199950,21200,21200,21200,21200,0
20240219,190700,1204199950,21200,21200,21200,21200,1228
20240219,190600,1204199950,21200,21200,21200,21200,0
20240219,190500,1204199950,21200,21200,21200,21200,0
20240219,190400,1204199950,21200,21200,21200,21200,0
20240219,190300,1204199950,21200,21200,21200,21200,0
20240219,190200,1204199950,21200,21200,21200,21200,0
20240219,190100,1204199950,21200,21200,21200,21200,0
20240219,190000,1204199950,21200,21200,21200,21200,0
20240219,185900,1204199950,21200,21200,21200,21200,0
20240219,185800,1204199950,21200,21200,21200,21200,0
20240219,185700,1204199950,21200,21200,21200,21200,0
20240219,185600,1204199950,21200,21200,21200,21200,0
20240219,185500,1204199950,21200,21200,21200,21200,0
20240219,185400,1204199950,21200,21200,21200,21200,0
20240219,185300,1204199950,21200,21200,21200,21200,0
20240219,185200,1204199950,21200,21200,21200,21200,0
20240219,185100,1204199950,21200,21200,21200,21200,0
20240219,185000,1204199950,21200,21200,21200,21200,0
20240219,184900,1204199950,21200,21200,21200,21200,0
20240219,184800,1204199950,21200,21200,21200,21200,0
20240219,184700,1204199950,21200,21200,21200,21200,0
20240219,184600,1204199950,21200,21200,21200,21200,0
20240219,184500,1204199950,21200,21200,21200,21200,0
20240219,184400,1204199950,21200,21200,21200,21200,0
20240219,184300,1204199950,21200,21200,21200,21200,0
20240219,184200,1204199950,21200,21200,21200,21200,0
20240219,184100,1204199950,21200,21200,21200,21200,0
20240219,184000,1204199950,21200,21200,21200,21200,0
20240219,183900,1204199950,21200,21200,21200,21200,0
20240219,183800,1204199950,21200,21200,21200,21200,0
20240219,183700,1204199950,21200,21200,21200,21200,1228
20240219,183600,1204199950,21200,21200,21200,21200,0
20240219,183500,1204199950,21200,21200,21200,21200,0
20240219,183400,1204199950,21200,21200,21200,21200,0
20240219,183300,1204199950,21200,21200,21200,21200,0
20240219,183200,1204199950,21200,21200,21200,21200,0
20240219,183100,1204199950,21200,21200,21200,21200,0
20240219,183000,1204199950,21200,21200,21200,21200,0
20240219,182900,1204199950,21200,21200,21200,21200,0
20240219,182800,1204199950,21200,21200,21200,21200,0
20240219,182700,1204199950,21200,21200,21200,21200,0
20240219,182600,1204199950,21200,21200,21200,21200,0
20240219,182500,1204199950,21200,21200,21200,21200,0
20240219,182400,1204199950,21200,21200,21200,21200,0
20240219,182300,1204199950,21200,21200,21200,21200,0
20240219,182200,1204199950,21200,21200,21200,21200,0
20240219,182100,1204199950,21200,21200,21200,21200,0
20240219,182000,1204199950,21200,21200,21200,21200,0
20240219,181900,1204199950,21200,21200,21200,21200,0
20240219,181800,1204199950,21200,21200,21200,21200,0
20240219,181700,1204199950,21200,21200,21200,21200,0
20240219,181600,1204199950,21200,21200,21200,21200,0
20240219,181500,1204199950,21200,21200,21200,21200,0
20240219,181400,1204199950,21200,21200,21200,21200,0
20240219,181300,1204199950,21200,21200,21200,21200,0
20240219,181200,1204199950,21200,21200,21200,21200,0
20240219,181100,1204199950,21200,21200,21200,21200,0
20240219,181000,1204199950,21200,21200,21200,21200,0
20240219,180900,1204199950,21200,21200,21200,21200,0
20240219,180800,1204199950,21200,21200,21200,21200,0
20240219,180700,1204199950,21200,21200,21200,21200,1228
20240219,180600,1204199950,21200,21200,21200,21200,0
20240219,180500,1204199950,21200,21200,21200,21200,0
20240219,180400,1204199950,21200,21200,21200,21200,0
20240219,180300,1204199950,21200,21200,21200,21200,0
20240219,180200,1204199950,21200,21200,21200,21200,0
20240219,180100,1204199950,21200,21200,21200,21200,0
20240219,180000,1204199950,21200,21200,21200,21200,0
20240219,175900,1204199950,21200,21200,21200,21200,0
20240219,175800,1204199950,21200,21200,21200,21200,0
20240219,175700,1204199950,21200,21200,21200,21200,0
20240219,175600,1204199950,21200,21200,21200,21200,0
20240219,175500,1204199950,21200,21200,21200,21200,0
20240219,175400,1204199950,21200,21200,21200,21200,0
20240219,175300,1204199950,21200,21200,21200,21200,0
20240219,175200,1204199950,21200,21200,21200,21200,0
20240219,175100,1204199950,21200,21200,21200,21200,0
20240219,175000,1204199950,21200,21200,21200,21200,0
20240219,174900,1204199950,21200,21200,21200,21200,0
20240219,174800,1204199950,21200,21200,21200,21200,0
20240219,174700,1204199950,21200,21200,21200,21200,0
20240219,174600,1204199950,21200,21200,21200,21200,0
20240219,174500,1204199950,21200,21200,21200,21200,0
20240219,174400,1204199950,21200,21200,21200,21200,0
20240219,174300,1204199950,21200,21200,21200,21200,0
20240219,174200,1204199950,21200,21200,21200,21200,0
20240219,174100,1204199950,21200,21200,21200,21200,0
20240219,174000,1204199950,21200,21200,21200,21200,0
20240219,173900,1204199950,21200,21200,21200,21200,0
20240219,173800,1204199950,21200,21200,21200,21200,0
20240219,173700,1204199950,21200,21200,21200,21200,1228
20240219,173600,1204199950,21200,21200,21200,21200,0
20240219,173500,1204199950,21200,21200,21200,21200,0
20240219,173400,1204199950,21200,21200,21200,21200,0
20240219,173300,1204199950,21200,21200,21200,21200,0
20240219,173200,1204199950,21200,21200,21200,21200,0
20240219,173100,1204199950,21200,21200,21200,21200,0
20240219,173000,1204199950,21200,21200,21200,21200,0
20240219,172900,1204199950,21200,21200,21200,21200,0
20240219,172800,1204199950,21200,21200,21200,21200,0
20240219,172700,1204199950,21200,21200,21200,21200,0
20240219,172600,1204199950,21200,21200,21200,21200,0
20240219,172500,1204199950,21200,21200,21200,21200,0
20240219,172400,1204199950,21200,21200,21200,21200,0
20240219,172300,1204199950,21200,21200,21200,21200,0
20240219,172200,1204199950,21200,21200,21200,21200,0
20240219,172100,1204199950,21200,21200,21200,21200,0
20240219,172000,1204199950,21200,21200,21200,21200,0
20240219,171900,1204199950,21200,21200,21200,21200,0
20240219,171800,1204199950,21200,21200,21200,21200,0
20240219,171700,1204199950,21200,21200,21200,21200,0
20240219,171600,1204199950,21200,21200,21200,21200,0
20240219,171500,1204199950,21200,21200,21200,21200,0
20240219,171400,1204199950,21200,21200,21200,21200,0
20240219,171300,1204199950,21200,21200,21200,21200,0
20240219,171200,1204199950,21200,21200,21200,21200,0
20240219,171100,1204199950,21200,21200,21200,21200,0
20240219,171000,1204199950,21200,21200,21200,21200,0
20240219,170900,1204199950,21200,21200,21200,21200,0
20240219,170800,1204199950,21200,21200,21200,21200,0
20240219,170700,1204199950,21200,21200,21200,21200,1228
20240219,170600,1204199950,21200,21200,21200,21200,0
20240219,170500,1204199950,21200,21200,21200,21200,0
20240219,170400,1204199950,21200,21200,21200,21200,0
20240219,170300,1204199950,21200,21200,21200,21200,0
20240219,170200,1204199950,21200,21200,21200,21200,0
20240219,170100,1204199950,21200,21200,21200,21200,0
20240219,170000,1204199950,21200,21200,21200,21200,0
20240219,165900,1204199950,21200,21200,21200,21200,0
20240219,165800,1204199950,21200,21200,21200,21200,0
20240219,165700,1204199950,21200,21200,21200,21200,0
20240219,165600,1204199950,21200,21200,21200,21200,0
20240219,165500,1204199950,21200,21200,21200,21200,0
20240219,165400,1204199950,21200,21200,21200,21200,0
20240219,165300,1204199950,21200,21200,21200,21200,0
20240219,165200,1204199950,21200,21200,21200,21200,0
20240219,165100,1204199950,21200,21200,21200,21200,0
20240219,165000,1204199950,21200,21200,21200,21200,0
20240219,164900,1204199950,21200,21200,21200,21200,0
20240219,164800,1204199950,21200,21200,21200,21200,0
20240219,164700,1204199950,21200,21200,21200,21200,0
20240219,164600,1204199950,21200,21200,21200,21200,0
20240219,164500,1204199950,21200,21200,21200,21200,0
20240219,164400,1204199950,21200,21200,21200,21200,0
20240219,164300,1204199950,21200,21200,21200,21200,0
20240219,164200,1204199950,21200,21200,21200,21200,0
20240219,164100,1204199950,21200,21200,21200,21200,0
20240219,164000,1204199950,21200,21200,21200,21200,0
20240219,163900,1204199950,21200,21200,21200,21200,0
20240219,163800,1204199950,21200,21200,21200,21200,0
20240219,163700,1204199950,21200,21200,21200,21200,1228
20240219,163600,1204199950,21200,21200,21200,21200,0
20240219,163500,1204199950,21200,21200,21200,21200,0
20240219,163400,1204199950,21200,21200,21200,21200,0
20240219,163300,1204199950,21200,21200,21200,21200,0
20240219,163200,1204199950,21200,21200,21200,21200,0
20240219,163100,1204199950,21200,21200,21200,21200,0
20240219,163000,1204199950,21200,21200,21200,21200,0
20240219,162900,1204199950,21200,21200,21200,21200,0
20240219,162800,1204199950,21200,21200,21200,21200,0
20240219,162700,1204199950,21200,21200,21200,21200,0
20240219,162600,1204199950,21200,21200,21200,21200,0
20240219,162500,1204199950,21200,21200,21200,21200,0
20240219,162400,1204199950,21200,21200,21200,21200,0
20240219,162300,1204199950,21200,21200,21200,21200,0
20240219,162200,1204199950,21200,21200,21200,21200,0
20240219,162100,1204199950,21200,21200,21200,21200,0
20240219,162000,1204199950,21200,21200,21200,21200,0
20240219,161900,1204199950,21200,21200,21200,21200,0
20240219,161800,1204199950,21200,21200,21200,21200,0
20240219,161700,1204199950,21200,21200,21200,21200,0
20240219,161600,1204199950,21200,21200,21200,21200,0
20240219,161500,1204199950,21200,21200,21200,21200,0
20240219,161400,1204199950,21200,21200,21200,21200,0
20240219,161300,1204199950,21200,21200,21200,21200,0
20240219,161200,1204199950,21200,21200,21200,21200,0
20240219,161100,1204199950,21200,21200,21200,21200,0
20240219,161000,1204199950,21200,21200,21200,21200,0
20240219,160900,1204199950,21200,21200,21200,21200,0
20240219,160800,1204199950,21200,21200,21200,21200,0
20240219,160700,1204199950,21200,21200,21200,21200,1228
20240219,160600,1204199950,21200,21200,21200,21200,0
20240219,160500,1204199950,21200,21200,21200,21200,0
20240219,160400,1204199950,21200,21200,21200,21200,0
20240219,160300,1204199950,21200,21200,21200,21200,0
20240219,160200,1204199950,21200,21200,21200,21200,0
20240219,160100,1204199950,21200,21200,21200,21200,0
20240219,160000,1204199950,21200,21200,21200,21200,0
20240219,155900,1204199950,21200,21200,21200,21200,0
20240219,155800,1204199950,21200,21200,21200,21200,0
20240219,155700,1204199950,21200,21200,21200,21200,0
20240219,155600,1204199950,21200,21200,21200,21200,0
20240219,155500,1204199950,21200,21200,21200,21200,0
20240219,155400,1204199950,21200,21200,21200,21200,0
20240219,155300,1204199950,21200,21200,21200,21200,0
20240219,155200,1204199950,21200,21200,21200,21200,0
20240219,155100,1204199950,21200,21200,21200,21200,0
20240219,155000,1204199950,21200,21200,21200,21200,0
20240219,154900,1204199950,21200,21200,21200,21200,0
20240219,154800,1204199950,21200,21200,21200,21200,0
20240219,154700,1204199950,21200,21200,21200,21200,0
20240219,154600,1204199950,21200,21200,21200,21200,0
20240219,154500,1204199950,21200,21200,21200,21200,0
20240219,154400,1204199950,21200,21200,21200,21200,0
20240219,154300,1204199950,21200,21200,21200,21200,0
20240219,154200,1204199950,21200,21200,21200,21200,0
20240219,154100,1204199950,21200,21200,21200,21200,0
20240219,154000,1204199950,21200,21200,21200,21200,0
20240219,153900,1204199950,21200,21200,21200,21200,0
20240219,153800,1204199950,21200,21200,21200,21200,0
20240219,153700,1204199950,21200,21200,21200,21200,1228
20240219,153600,1204199950,21200,21200,21200,21200,0
20240219,153500,1204199950,21200,21200,21200,21200,0
20240219,153400,1204199950,21200,21200,21200,21200,0
20240219,153300,1204199950,21200,21200,21200,21200,0
20240219,153200,1204199950,21200,21200,21200,21200,0
20240219,153100,1204199950,21200,21200,21200,21200,0
20240219,153000,1204199950,21200,21200,21200,21200,1228
20240219,152900,1178166350,21250,21250,21250,21250,0
20240219,152800,1178166350,21250,21250,21250,21250,0
20240219,152700,1178166350,21250,21250,21250,21250,0
20240219,152600,1178166350,21250,21250,21250,21250,0
20240219,152500,1178166350,21250,21250,21250,21250,0
20240219,152400,1178166350,21250,21250,21250,21250,0
20240219,152300,1178166350,21250,21250,21250,21250,0
20240219,152200,1178166350,21250,21250,21250,21250,0
20240219,152100,1178166350,21250,21250,21250,21250,0
20240219,152000,1178166350,21250,21250,21250,21250,0
20240219,151900,1178166350,21250,21300,21300,21250,156
20240219,151800,1174850850,21250,21300,21300,21250,15
20240219,151700,1174531950,21300,21250,21350,21250,30
20240219,151600,1173893250,21350,21250,21350,21250,63
20240219,151500,1172551200,21250,21250,21350,21250,70
20240219,151400,1171059050,21300,21250,21300,21250,906
20240219,151300,1151803850,21300,21250,21300,21250,159
20240219,151200,1148422100,21250,21300,21300,21250,64
20240219,151100,1147059050,21300,21250,21300,21250,49
20240219,151000,1146016200,21250,21250,21300,21250,73
20240219,150900,1144461950,21300,21300,21300,21250,150
20240219,150800,1141268650,21300,21250,21300,21250,77
20240219,150700,1139629150,21300,21300,21300,21300,62
20240219,150600,1138308550,21300,21300,21300,21250,34
20240219,150500,1137584400,21300,21350,21350,21250,64
20240219,150400,1136220650,21350,21350,21350,21250,71
20240219,150300,1134706700,21350,21300,21350,21300,64
20240219,150200,1133340950,21300,21300,21350,21250,64
20240219,150100,1131975000,21300,21350,21350,21250,60
20240219,150000,1130695300,21350,21250,21350,21250,53
20240219,145900,1129564850,21250,21300,21350,21250,108
20240219,145800,1127262400,21300,21300,21350,21250,82
20240219,145700,1125513850,21300,21300,21350,21250,96
20240219,145600,1123466000,21350,21250,21350,21250,74
20240219,145500,1121889750,21300,21300,21300,21250,71
20240219,145400,1120377850,21300,21350,21350,21250,83
20240219,145300,1118607500,21300,21300,21350,21250,168
20240219,145200,1115026400,21350,21300,21350,21300,300
20240219,145100,1108636050,21250,21300,21300,21250,69
20240219,145000,1107167150,21250,21300,21300,21250,82
20240219,144900,1105421750,21300,21300,21300,21250,66
20240219,144800,1104017350,21300,21250,21300,21250,56
20240219,144700,1102825600,21250,21300,21300,21250,29
20240219,144600,1102208700,21300,21300,21300,21250,85
20240219,144500,1100398850,21250,21300,21350,21250,982
20240219,144400,1079530350,21300,21300,21300,21300,36
20240219,144300,1078763550,21300,21350,21350,21250,120
20240219,144200,1076210750,21350,21300,21350,21250,49
20240219,144100,1075166850,21300,21350,21350,21250,28
20240219,144000,1074571100,21350,21350,21350,21300,53
20240219,143900,1073440850,21350,21300,21350,21300,24
20240219,143800,1072928800,21300,21300,21300,21250,40
20240219,143700,1072078200,21300,21300,21350,21250,38
20240219,143600,1071268300,21350,21300,21350,21250,51
20240219,143500,1070182800,21300,21300,21350,21300,59
20240219,143400,1068924500,21350,21350,21350,21250,28
20240219,143300,1068328350,21350,21250,21350,21250,62
20240219,143200,1067008450,21300,21350,21350,21300,15
20240219,143100,1066688550,21300,21300,21350,21300,35
20240219,143000,1065942450,21300,21300,21350,21250,52
20240219,142900,1064835200,21300,21250,21300,21250,64
20240219,142800,1063472950,21250,21300,21300,21250,24
20240219,142700,1062961950,21350,21350,21350,21250,77
20240219,142600,1061321350,21350,21300,21350,21300,20
20240219,142500,1060895250,21350,21300,21350,21250,74
20240219,142400,1059320150,21250,21300,21300,21250,31
20240219,142300,1058660450,21300,21300,21300,21250,121
20240219,142200,1056087450,21300,21300,21350,21300,39
20240219,142100,1055256550,21300,21300,21350,21300,44
20240219,142000,1054318850,21250,21300,21300,21250,42
20240219,141900,1053424600,21300,21300,21350,21250,47
20240219,141800,1052423200,21300,21300,21350,21300,170
20240219,141700,1048801400,21300,21300,21350,21250,36
20240219,141600,1048034400,21300,21300,21350,21250,608
20240219,141500,1035082400,21350,21350,21350,21300,38
20240219,141400,1034271950,21300,21300,21350,21300,121
20240219,141300,1031692850,21300,21300,21350,21300,45
20240219,141200,1030733800,21300,21350,21350,21300,62
20240219,141100,1029411050,21300,21300,21350,21300,55
20240219,141000,1028238850,21350,21300,21350,21300,96
20240219,140900,1026190150,21350,21350,21350,21300,33
20240219,140800,1025486600,21350,21350,21350,21300,71
20240219,140700,1023972150,21350,21300,21350,21300,90
20240219,140600,1022052150,21350,21350,21350,21300,61
20240219,140500,1020750750,21350,21350,21350,21300,67
20240219,140400,1019321500,21350,21300,21350,21300,30
20240219,140300,1018681950,21250,21300,21350,21250,70
20240219,140200,1017190450,21300,21250,21350,21250,220
20240219,140100,1012504750,21350,21350,21350,21300,121
20240219,140000,1009924750,21300,21300,21350,21300,159
20240219,135900,1006537300,21350,21300,21350,21300,68
20240219,135800,1005087400,21350,21350,21400,21250,134
20240219,135700,1002231550,21350,21400,21400,21300,96
20240219,135600,1000185700,21350,21250,21400,21250,51
20240219,135500,999099150,21250,21350,21350,21250,162
20240219,135400,995645400,21300,21350,21350,21300,79
20240219,135300,993961950,21300,21300,21400,21300,120
20240219,135200,991400850,21250,21350,21350,21250,276
20240219,135100,985518850,21350,21300,21350,21300,91
20240219,135000,983578100,21350,21300,21350,21250,162
20240219,134900,980126950,21350,21300,21350,21250,75
20240219,134800,978529200,21350,21300,21400,21300,130
20240219,134700,975757200,21400,21350,21400,21300,128
20240219,134600,973028750,21350,21350,21400,21300,124
20240219,134500,970379700,21350,21300,21350,21250,278
20240219,134400,964458050,21300,21300,21300,21250,170
20240219,134300,960838300,21250,21250,21300,21250,29
20240219,134200,960221550,21250,21250,21300,21250,90
20240219,134100,958306200,21300,21300,21350,21300,264
20240219,134000,952682650,21250,21300,21300,21250,89
20240219,133900,950788050,21300,21300,21300,21250,33
20240219,133800,950086150,21300,21300,21350,21250,129
20240219,133700,947339200,21300,21300,21350,21300,98
20240219,133600,945250400,21350,21350,21350,21250,306
20240219,133500,938732250,21300,21350,21350,21300,96
20240219,133400,936686300,21350,21300,21350,21300,125
20240219,133300,934022800,21300,21350,21350,21300,77
20240219,133200,932382150,21300,21300,21350,21300,160
20240219,133100,928973550,21350,21300,21350,21300,123
20240219,133000,926352900,21300,21350,21350,21300,39
20240219,132900,925521600,21350,21300,21350,21300,157
20240219,132800,922176850,21350,21350,21350,21300,94
20240219,132700,920173850,21300,21300,21350,21300,75
20240219,132600,918575950,21350,21350,21350,21300,127
20240219,132500,915870000,21350,21350,21400,21300,30
20240219,132400,915229800,21300,21300,21400,21300,156
20240219,132300,911906450,21350,21300,21400,21300,48
20240219,132200,910883150,21400,21250,21400,21250,332
20240219,132100,903796700,21300,21300,21400,21300,126
20240219,132000,901112200,21300,21300,21400,21300,311
20240219,131900,894487100,21300,21300,21300,21300,80
20240219,131800,892783100,21300,21250,21400,21250,166
20240219,131700,889246950,21250,21400,21400,21250,281
20240219,131600,883262850,21400,21350,21400,21300,134
20240219,131500,880406950,21350,21250,21400,21250,1361
20240219,131400,851368000,21250,21300,21300,21250,30
20240219,131300,850729800,21300,21250,21300,21250,35
20240219,131200,849985050,21250,21300,21300,21250,29
20240219,131100,849368350,21300,21300,21300,21250,31
20240219,131000,848708750,21300,21300,21300,21250,26
20240219,130900,848155400,21250,21300,21300,21250,47
20240219,130800,847156200,21300,21300,21350,21300,19
20240219,130700,846751450,21250,21350,21350,21250,100
20240219,130600,844625250,21250,21250,21350,21250,120
20240219,130500,842074450,21250,21300,21350,21250,74
20240219,130400,840500150,21350,21250,21350,21250,126
20240219,130300,837820400,21350,21300,21350,21250,67
20240219,130200,836394900,21300,21300,21350,21250,95
20240219,130100,834374900,21300,21250,21350,21250,59
20240219,130000,833120150,21350,21300,21350,21250,410
20240219,125900,824403550,21300,21300,21300,21250,26
20240219,125800,823850400,21250,21350,21350,21250,216
20240219,125700,819258800,21300,21300,21350,21250,80
20240219,125600,817556550,21300,21300,21350,21300,318
20240219,125500,810782700,21300,21350,21350,21250,38
20240219,125400,809973650,21250,21250,21350,21250,35
20240219,125300,809228150,21250,21350,21350,21250,178
20240219,125200,805441650,21400,21400,21400,21300,47
20240219,125100,804439650,21350,21350,21350,21250,108
20240219,125000,802141950,21250,21300,21350,21250,169
20240219,124900,798546150,21300,21350,21350,21250,86
20240219,124800,796716500,21250,21250,21300,21250,496
20240219,124700,786171050,21250,21200,21300,21200,7717
20240219,124600,622185050,21200,21200,21200,21150,130
20240219,124500,619429600,21150,21200,21200,21150,38
20240219,124400,618625750,21150,21150,21150,21150,16
20240219,124300,618287350,21150,21150,21150,21150,12
20240219,124200,618033550,21150,21150,21150,21150,24
20240219,124100,617525950,21150,21150,21150,21150,0
20240219,124000,617525950,21150,21250,21250,21150,566
20240219,123900,605527950,21200,21200,21200,21200,25
20240219,123800,604997950,21200,21200,21200,21200,15
20240219,123700,604679950,21200,21150,21200,21150,23
20240219,123600,604192450,21150,21200,21200,21150,209
20240219,123500,599762450,21200,21200,21250,21200,146
20240219,123400,596667150,21200,21200,21200,21200,1
20240219,123300,596645950,21200,21150,21200,21150,71
20240219,123200,595141450,21150,21150,21150,21150,22
20240219,123100,594676150,21200,21200,21200,21200,50
20240219,123000,593616150,21150,21200,21200,21150,289
20240219,122900,587494400,21200,21200,21250,21200,1107
20240219,122800,564025800,21200,21200,21200,21200,1
20240219,122700,564004600,21200,21200,21250,21200,44
20240219,122600,563071400,21250,21200,21250,21200,18
20240219,122500,562689600,21200,21250,21250,21200,10
20240219,122400,562477500,21200,21200,21200,21200,28
20240219,122300,561883900,21200,21200,21200,21200,11
20240219,122200,561650700,21200,21200,21200,21200,25
20240219,122100,561120700,21200,21250,21250,21200,14
20240219,122000,560823850,21200,21250,21250,21200,23
20240219,121900,560336150,21250,21200,21250,21200,20
20240219,121800,559911950,21200,21200,21200,21200,15
20240219,121700,559593950,21200,21200,21200,21200,21
20240219,121600,559148750,21200,21200,21200,21200,28
20240219,121500,558555150,21200,21200,21250,21200,24
20240219,121400,558046200,21250,21200,21250,21200,19
20240219,121300,557642500,21200,21200,21200,21200,29
20240219,121200,557027700,21200,21200,21250,21200,24
20240219,121100,556518700,21200,21200,21200,21200,16
20240219,121000,556179500,21200,21200,21250,21200,22
20240219,120900,555713000,21200,21200,21200,21200,15
20240219,120800,555395000,21200,21200,21200,21200,14
20240219,120700,555098200,21200,21200,21200,21200,23
20240219,120600,554610600,21200,21200,21250,21200,32
20240219,120500,553932000,21200,21250,21250,21200,23
20240219,120400,553444300,21200,21200,21200,21200,15
20240219,120300,553126300,21200,21200,21200,21200,0
20240219,120200,553126300,21200,21200,21250,21200,60
20240219,120100,551854250,21200,21200,21200,21200,0
20240219,120000,551854250,21200,21250,21250,21200,56
20240219,115900,550666550,21200,21250,21250,21200,6
20240219,115800,550539150,21200,21250,21250,21200,23
20240219,115700,550051150,21200,21200,21200,21200,36
20240219,115600,549287950,21200,21250,21250,21200,9
20240219,115500,549096750,21200,21200,21250,21200,28
20240219,115400,548503050,21200,21200,21250,21200,35
20240219,115300,547760650,21200,21200,21200,21200,267
20240219,115200,542100250,21200,21200,21250,21200,175
20240219,115100,538389850,21150,21200,21200,21150,38
20240219,115000,537586100,21200,21150,21200,21150,83
20240219,114900,535826950,21150,21200,21200,21150,36
20240219,114800,535065150,21150,21150,21150,21150,12
20240219,114700,534811350,21150,21150,21200,21150,30
20240219,114600,534176450,21150,21150,21150,21150,31
20240219,114500,533520800,21150,21200,21200,21150,22
20240219,114400,533054850,21200,21150,21200,21150,198
20240219,114300,528857850,21200,21150,21200,21150,20
20240219,114200,528434450,21150,21150,21150,21150,23
20240219,114100,527948000,21200,21150,21200,21150,347
20240219,114000,520593400,21150,21150,21200,21150,30
20240219,113900,519958750,21200,21200,21200,21200,8
20240219,113800,519789150,21150,21200,21200,21150,38
20240219,113700,518984850,21200,21200,21200,21150,104
20240219,113600,516781750,21200,21150,21200,21150,21
20240219,113500,516337200,21150,21200,21200,21150,24
20240219,113400,515829500,21150,21200,21200,21150,9
20240219,113300,515638750,21150,21150,21150,21150,35
20240219,113200,514898500,21150,21200,21200,21150,21
20240219,113100,514453750,21150,21150,21150,21150,27
20240219,113000,513882700,21150,21200,21200,21150,37
20240219,112900,513099400,21150,21150,21150,21150,47
20240219,112800,512105350,21150,21150,21200,21150,37
20240219,112700,511322400,21150,21200,21200,21150,18
20240219,112600,510941300,21200,21150,21200,21150,20
20240219,112500,510518050,21150,21200,21200,21150,42
20240219,112400,509629200,21150,21150,21150,21150,14
20240219,112300,509333100,21150,21150,21200,21150,10
20240219,112200,509121200,21150,21150,21150,21150,36
20240219,112100,508359800,21200,21200,21200,21200,916
20240219,112000,488940600,21150,21150,21200,21150,44
20240219,111900,488009900,21150,21150,21200,21150,165
20240219,111800,484513200,21200,21200,21200,21200,0
20240219,111700,484513200,21200,21150,21200,21150,57
20240219,111600,483306650,21200,21200,21200,21200,19
20240219,111500,482903850,21150,21200,21200,21150,27
20240219,111400,482332600,21150,21200,21200,21150,37
20240219,111300,481549450,21150,21150,21150,21150,15
20240219,111200,481232200,21150,21150,21200,21150,17
20240219,111100,480872250,21150,21150,21150,21150,27
20240219,111000,480301200,21150,21200,21200,21150,18
20240219,110900,479920000,21150,21150,21150,21150,28
20240219,110800,479327800,21200,21150,21200,21150,39
20240219,110700,478502350,21150,21150,21150,21150,8
20240219,110600,478333150,21200,21150,21200,21150,34
20240219,110500,477613700,21150,21200,21200,21150,117
20240219,110400,475138650,21150,21150,21150,21150,15
20240219,110300,474821400,21150,21150,21200,21150,97
20240219,110200,472769300,21150,21150,21150,21150,34
20240219,110100,472050200,21200,21150,21200,21150,170
20240219,110000,468446800,21150,21150,21200,21150,28
20240219,105900,467854350,21200,21200,21200,21150,123
20240219,105800,465247450,21200,21150,21200,21150,17
20240219,105700,464887700,21150,21150,21200,21150,31
20240219,105600,464231650,21150,21150,21150,21150,52
20240219,105500,463131850,21200,21200,21200,21150,30
20240219,105400,462496300,21250,21200,21250,21200,14
20240219,105300,462199400,21150,21200,21200,21150,33
20240219,105200,461500450,21200,21150,21200,21150,19
20240219,105100,461098050,21150,21150,21150,21150,11
20240219,105000,460865400,21150,21150,21200,21150,31
20240219,104900,460209250,21150,21150,21150,21150,1
20240219,104800,460188100,21200,21200,21200,21150,13
20240219,104700,459912550,21150,21200,21200,21150,620
20240219,104600,446769150,21250,21200,21250,21200,9
20240219,104500,446577950,21200,21250,21250,21200,42
20240219,104400,445687100,21250,21250,21250,21250,25
20240219,104300,445155850,21250,21250,21250,21200,13
20240219,104200,444879650,21200,21200,21200,21200,19
20240219,104100,444476850,21250,21200,21250,21200,9
20240219,104000,444285700,21250,21200,21250,21200,103
20240219,103900,442097350,21200,21200,21250,21200,32
20240219,103800,441418550,21250,21200,21250,21200,34
20240219,103700,440696100,21250,21200,21250,21200,27
20240219,103600,440123300,21250,21250,21250,21250,0
20240219,103500,440123300,21250,21200,21250,21200,20
20240219,103400,439698750,21250,21250,21300,21250,165
20240219,103300,436192150,21250,21250,21250,21250,130
20240219,103200,433429650,21250,21300,21300,21250,86
20240219,103100,431599250,21250,21250,21250,21250,103
20240219,103000,429410500,21250,21250,21250,21250,61
20240219,102900,428114250,21250,21250,21250,21200,122
20240219,102800,425522800,21250,21300,21300,21250,318
20240219,102700,418764900,21250,21250,21250,21250,20
20240219,102600,418339900,21250,21250,21250,21250,48
20240219,102500,417319900,21250,21250,21300,21250,1290
20240219,102400,389907300,21200,21200,21200,21200,205
20240219,102300,385561300,21200,21200,21200,21200,11
20240219,102200,385328100,21150,21150,21150,21150,3
20240219,102100,385264650,21200,21150,21200,21150,28
20240219,102000,384672000,21150,21150,21200,21150,105
20240219,101900,382451150,21200,21100,21200,21100,80
20240219,101800,380759400,21100,21150,21150,21100,204
20240219,101700,376451600,21150,21150,21150,21100,28
20240219,101600,375860350,21150,21200,21200,21150,21
20240219,101500,375415200,21150,21150,21150,21100,203
20240219,101400,371129800,21150,21150,21150,21150,9
20240219,101300,370939450,21100,21150,21150,21100,46
20240219,101200,369967550,21150,21100,21150,21100,138
20240219,101100,367054700,21150,21100,21150,21100,116
20240219,101000,364601350,21150,21150,21150,21100,110
20240219,100900,362275850,21100,21100,21100,21100,238
20240219,100800,357254050,21150,21100,21150,21100,195
20240219,100700,353139100,21150,21150,21150,21150,1
20240219,100600,353117950,21150,21150,21150,21150,137
20240219,100500,350220400,21200,21150,21200,21100,290
20240219,100400,344086550,21150,21150,21150,21150,19
20240219,100300,343684700,21150,21150,21200,21150,29
20240219,100200,343070950,21150,21150,21150,21150,41
20240219,100100,342203800,21150,21150,21200,21150,950
20240219,100000,322110950,21150,21200,21200,21150,44
20240219,095900,321180200,21200,21200,21200,21150,38
20240219,095800,320375850,21150,21200,21200,21150,148
20240219,095700,317242900,21200,21150,21200,21150,31
20240219,095600,316586850,21150,21200,21200,21150,52
20240219,095500,315486550,21150,21150,21200,21150,393
20240219,095400,307174500,21150,21200,21250,21150,150
20240219,095300,303996000,21200,21250,21250,21200,88
20240219,095200,302128400,21200,21150,21200,21150,34
20240219,095100,301408850,21200,21250,21250,21200,698
20240219,095000,286609250,21250,21250,21250,21200,44
20240219,094900,285675700,21200,21200,21200,21200,118
20240219,094800,283174100,21200,21200,21250,21200,29
20240219,094700,282558900,21200,21250,21250,21200,332
20240219,094600,275511400,21300,21300,21300,21250,27
20240219,094500,274937250,21300,21350,21350,21300,10
20240219,094400,274724150,21400,21450,21450,21250,181
20240219,094300,270873900,21350,21250,21400,21250,240
20240219,094200,265759200,21300,21300,21300,21300,61
20240219,094100,264459900,21300,21300,21300,21300,615
20240219,094000,251360400,21300,21400,21400,21300,178
20240219,093900,247566750,21450,21450,21450,21350,48
20240219,093800,246541750,21450,21350,21450,21300,98
20240219,093700,244449000,21350,21500,21500,21350,2585
20240219,093600,189243200,21500,21500,21500,21450,258
20240219,093500,183707700,21500,21500,21500,21450,158
20240219,093400,180311650,21500,21450,21500,21450,330
20240219,093300,173231750,21450,21550,21550,21450,534
20240219,093200,161756400,21550,21550,21550,21550,7
20240219,093100,161605550,21550,21550,21550,21550,40
20240219,093000,160743550,21550,21550,21550,21550,21
20240219,092900,160291000,21550,21600,21600,21550,30
20240219,092800,159643950,21600,21600,21600,21600,0
20240219,092700,159643950,21600,21600,21600,21500,293
20240219,092600,153326600,21600,21550,21600,21550,61
20240219,092500,152009650,21550,21600,21600,21550,51
20240219,092400,150909500,21550,21550,21550,21550,300
20240219,092300,144444500,21600,21600,21600,21600,8
20240219,092200,144271700,21600,21600,21600,21600,210
20240219,092100,139735700,21600,21600,21600,21600,143
20240219,092000,136646900,21600,21600,21600,21550,44
20240219,091900,135696550,21600,21600,21600,21600,8
20240219,091800,135523750,21600,21600,21600,21600,33
20240219,091700,134810950,21650,21650,21650,21650,7
20240219,091600,134659400,21600,21650,21650,21600,136
20240219,091500,131720400,21600,21650,21650,21600,152
20240219,091400,128430750,21600,21650,21650,21600,59
20240219,091300,127156000,21600,21600,21600,21600,0
20240219,091200,127156000,21600,21650,21650,21600,13
20240219,091100,126874650,21600,21600,21600,21600,29
20240219,091000,126248250,21600,21500,21650,21500,345
20240219,090900,118794700,21600,21400,21600,21400,396
20240219,090800,110243500,21550,21450,21550,21350,1312
20240219,090700,82023700,21450,21550,21550,21450,407
20240219,090600,73278650,21500,21450,21550,21450,1378
20240219,090500,43701900,21350,21400,21400,21350,110
20240219,090400,41350900,21300,21400,21400,21300,1387
20240219,090300,11776450,21300,21350,21350,21300,74
20240219,090200,10199900,21300,21300,21300,21300,24
20240219,090100,9688700,21350,21300,21350,21300,49
20240219,090000,8643000,21350,21400,21400,21350,404