stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194000,20431287000,25650,25650,25650,25650,9306
20240221,193900,20431287000,25650,25650,25650,25650,0
20240221,193800,20431287000,25650,25650,25650,25650,0
20240221,193700,20431287000,25650,25650,25650,25650,0
20240221,193600,20431287000,25650,25650,25650,25650,0
20240221,193500,20431287000,25650,25650,25650,25650,0
20240221,193400,20431287000,25650,25650,25650,25650,0
20240221,193300,20431287000,25650,25650,25650,25650,0
20240221,193200,20431287000,25650,25650,25650,25650,0
20240221,193100,20431287000,25650,25650,25650,25650,0
20240221,193000,20431287000,25650,25650,25650,25650,0
20240221,192900,20431287000,25650,25650,25650,25650,0
20240221,192800,20431287000,25650,25650,25650,25650,0
20240221,192700,20431287000,25650,25650,25650,25650,0
20240221,192600,20431287000,25650,25650,25650,25650,0
20240221,192500,20431287000,25650,25650,25650,25650,0
20240221,192400,20431287000,25650,25650,25650,25650,0
20240221,192300,20431287000,25650,25650,25650,25650,0
20240221,192200,20431287000,25650,25650,25650,25650,0
20240221,192100,20431287000,25650,25650,25650,25650,0
20240221,192000,20431287000,25650,25650,25650,25650,0
20240221,191900,20431287000,25650,25650,25650,25650,0
20240221,191800,20431287000,25650,25650,25650,25650,0
20240221,191700,20431287000,25650,25650,25650,25650,0
20240221,191600,20431287000,25650,25650,25650,25650,0
20240221,191500,20431287000,25650,25650,25650,25650,0
20240221,191400,20431287000,25650,25650,25650,25650,0
20240221,191300,20431287000,25650,25650,25650,25650,0
20240221,191200,20431287000,25650,25650,25650,25650,0
20240221,191100,20431287000,25650,25650,25650,25650,0
20240221,191000,20431287000,25650,25650,25650,25650,9306
20240221,190900,20431287000,25650,25650,25650,25650,0
20240221,190800,20431287000,25650,25650,25650,25650,0
20240221,190700,20431287000,25650,25650,25650,25650,0
20240221,190600,20431287000,25650,25650,25650,25650,0
20240221,190500,20431287000,25650,25650,25650,25650,0
20240221,190400,20431287000,25650,25650,25650,25650,0
20240221,190300,20431287000,25650,25650,25650,25650,0
20240221,190200,20431287000,25650,25650,25650,25650,0
20240221,190100,20431287000,25650,25650,25650,25650,0
20240221,190000,20431287000,25650,25650,25650,25650,0
20240221,185900,20431287000,25650,25650,25650,25650,0
20240221,185800,20431287000,25650,25650,25650,25650,0
20240221,185700,20431287000,25650,25650,25650,25650,0
20240221,185600,20431287000,25650,25650,25650,25650,0
20240221,185500,20431287000,25650,25650,25650,25650,0
20240221,185400,20431287000,25650,25650,25650,25650,0
20240221,185300,20431287000,25650,25650,25650,25650,0
20240221,185200,20431287000,25650,25650,25650,25650,0
20240221,185100,20431287000,25650,25650,25650,25650,0
20240221,185000,20431287000,25650,25650,25650,25650,0
20240221,184900,20431287000,25650,25650,25650,25650,0
20240221,184800,20431287000,25650,25650,25650,25650,0
20240221,184700,20431287000,25650,25650,25650,25650,0
20240221,184600,20431287000,25650,25650,25650,25650,0
20240221,184500,20431287000,25650,25650,25650,25650,0
20240221,184400,20431287000,25650,25650,25650,25650,0
20240221,184300,20431287000,25650,25650,25650,25650,0
20240221,184200,20431287000,25650,25650,25650,25650,0
20240221,184100,20431287000,25650,25650,25650,25650,0
20240221,184000,20431287000,25650,25650,25650,25650,9306
20240221,183900,20431287000,25650,25650,25650,25650,0
20240221,183800,20431287000,25650,25650,25650,25650,0
20240221,183700,20431287000,25650,25650,25650,25650,0
20240221,183600,20431287000,25650,25650,25650,25650,0
20240221,183500,20431287000,25650,25650,25650,25650,0
20240221,183400,20431287000,25650,25650,25650,25650,0
20240221,183300,20431287000,25650,25650,25650,25650,0
20240221,183200,20431287000,25650,25650,25650,25650,0
20240221,183100,20431287000,25650,25650,25650,25650,0
20240221,183000,20431287000,25650,25650,25650,25650,0
20240221,182900,20431287000,25650,25650,25650,25650,0
20240221,182800,20431287000,25650,25650,25650,25650,0
20240221,182700,20431287000,25650,25650,25650,25650,0
20240221,182600,20431287000,25650,25650,25650,25650,0
20240221,182500,20431287000,25650,25650,25650,25650,0
20240221,182400,20431287000,25650,25650,25650,25650,0
20240221,182300,20431287000,25650,25650,25650,25650,0
20240221,182200,20431287000,25650,25650,25650,25650,0
20240221,182100,20431287000,25650,25650,25650,25650,0
20240221,182000,20431287000,25650,25650,25650,25650,0
20240221,181900,20431287000,25650,25650,25650,25650,0
20240221,181800,20431287000,25650,25650,25650,25650,0
20240221,181700,20431287000,25650,25650,25650,25650,0
20240221,181600,20431287000,25650,25650,25650,25650,0
20240221,181500,20431287000,25650,25650,25650,25650,0
20240221,181400,20431287000,25650,25650,25650,25650,0
20240221,181300,20431287000,25650,25650,25650,25650,0
20240221,181200,20431287000,25650,25650,25650,25650,0
20240221,181100,20431287000,25650,25650,25650,25650,0
20240221,181000,20431287000,25650,25650,25650,25650,9306
20240221,180900,20431287000,25650,25650,25650,25650,0
20240221,180800,20431287000,25650,25650,25650,25650,0
20240221,180700,20431287000,25650,25650,25650,25650,0
20240221,180600,20431287000,25650,25650,25650,25650,0
20240221,180500,20431287000,25650,25650,25650,25650,0
20240221,180400,20431287000,25650,25650,25650,25650,0
20240221,180300,20431287000,25650,25650,25650,25650,0
20240221,180200,20431287000,25650,25650,25650,25650,0
20240221,180100,20431287000,25650,25650,25650,25650,0
20240221,180000,20431287000,25650,25650,25650,25650,0
20240221,175900,20431287000,25650,25650,25650,25650,0
20240221,175800,20431287000,25650,25650,25650,25650,0
20240221,175700,20431287000,25650,25650,25650,25650,0
20240221,175600,20431287000,25650,25650,25650,25650,0
20240221,175500,20431287000,25650,25650,25650,25650,0
20240221,175400,20431287000,25650,25650,25650,25650,0
20240221,175300,20431287000,25650,25650,25650,25650,0
20240221,175200,20431287000,25650,25650,25650,25650,0
20240221,175100,20431287000,25650,25650,25650,25650,0
20240221,175000,20431287000,25650,25650,25650,25650,0
20240221,174900,20431287000,25650,25650,25650,25650,0
20240221,174800,20431287000,25650,25650,25650,25650,0
20240221,174700,20431287000,25650,25650,25650,25650,0
20240221,174600,20431287000,25650,25650,25650,25650,0
20240221,174500,20431287000,25650,25650,25650,25650,0
20240221,174400,20431287000,25650,25650,25650,25650,0
20240221,174300,20431287000,25650,25650,25650,25650,0
20240221,174200,20431287000,25650,25650,25650,25650,0
20240221,174100,20431287000,25650,25650,25650,25650,0
20240221,174000,20431287000,25650,25650,25650,25650,9306
20240221,173900,20431287000,25650,25650,25650,25650,0
20240221,173800,20431287000,25650,25650,25650,25650,0
20240221,173700,20431287000,25650,25650,25650,25650,0
20240221,173600,20431287000,25650,25650,25650,25650,0
20240221,173500,20431287000,25650,25650,25650,25650,0
20240221,173400,20431287000,25650,25650,25650,25650,0
20240221,173300,20431287000,25650,25650,25650,25650,0
20240221,173200,20431287000,25650,25650,25650,25650,0
20240221,173100,20431287000,25650,25650,25650,25650,0
20240221,173000,20431287000,25650,25650,25650,25650,0
20240221,172900,20431287000,25650,25650,25650,25650,0
20240221,172800,20431287000,25650,25650,25650,25650,0
20240221,172700,20431287000,25650,25650,25650,25650,0
20240221,172600,20431287000,25650,25650,25650,25650,0
20240221,172500,20431287000,25650,25650,25650,25650,0
20240221,172400,20431287000,25650,25650,25650,25650,0
20240221,172300,20431287000,25650,25650,25650,25650,0
20240221,172200,20431287000,25650,25650,25650,25650,0
20240221,172100,20431287000,25650,25650,25650,25650,0
20240221,172000,20431287000,25650,25650,25650,25650,0
20240221,171900,20431287000,25650,25650,25650,25650,0
20240221,171800,20431287000,25650,25650,25650,25650,0
20240221,171700,20431287000,25650,25650,25650,25650,0
20240221,171600,20431287000,25650,25650,25650,25650,0
20240221,171500,20431287000,25650,25650,25650,25650,0
20240221,171400,20431287000,25650,25650,25650,25650,0
20240221,171300,20431287000,25650,25650,25650,25650,0
20240221,171200,20431287000,25650,25650,25650,25650,0
20240221,171100,20431287000,25650,25650,25650,25650,0
20240221,171000,20431287000,25650,25650,25650,25650,9306
20240221,170900,20431287000,25650,25650,25650,25650,0
20240221,170800,20431287000,25650,25650,25650,25650,0
20240221,170700,20431287000,25650,25650,25650,25650,0
20240221,170600,20431287000,25650,25650,25650,25650,0
20240221,170500,20431287000,25650,25650,25650,25650,0
20240221,170400,20431287000,25650,25650,25650,25650,0
20240221,170300,20431287000,25650,25650,25650,25650,0
20240221,170200,20431287000,25650,25650,25650,25650,0
20240221,170100,20431287000,25650,25650,25650,25650,0
20240221,170000,20431287000,25650,25650,25650,25650,0
20240221,165900,20431287000,25650,25650,25650,25650,0
20240221,165800,20431287000,25650,25650,25650,25650,0
20240221,165700,20431287000,25650,25650,25650,25650,0
20240221,165600,20431287000,25650,25650,25650,25650,0
20240221,165500,20431287000,25650,25650,25650,25650,0
20240221,165400,20431287000,25650,25650,25650,25650,0
20240221,165300,20431287000,25650,25650,25650,25650,0
20240221,165200,20431287000,25650,25650,25650,25650,0
20240221,165100,20431287000,25650,25650,25650,25650,0
20240221,165000,20431287000,25650,25650,25650,25650,0
20240221,164900,20431287000,25650,25650,25650,25650,0
20240221,164800,20431287000,25650,25650,25650,25650,0
20240221,164700,20431287000,25650,25650,25650,25650,0
20240221,164600,20431287000,25650,25650,25650,25650,0
20240221,164500,20431287000,25650,25650,25650,25650,0
20240221,164400,20431287000,25650,25650,25650,25650,0
20240221,164300,20431287000,25650,25650,25650,25650,0
20240221,164200,20431287000,25650,25650,25650,25650,0
20240221,164100,20431287000,25650,25650,25650,25650,0
20240221,164000,20431287000,25650,25650,25650,25650,9306
20240221,163900,20431287000,25650,25650,25650,25650,0
20240221,163800,20431287000,25650,25650,25650,25650,0
20240221,163700,20431287000,25650,25650,25650,25650,0
20240221,163600,20431287000,25650,25650,25650,25650,0
20240221,163500,20431287000,25650,25650,25650,25650,0
20240221,163400,20431287000,25650,25650,25650,25650,0
20240221,163300,20431287000,25650,25650,25650,25650,0
20240221,163200,20431287000,25650,25650,25650,25650,0
20240221,163100,20431287000,25650,25650,25650,25650,0
20240221,163000,20431287000,25650,25650,25650,25650,0
20240221,162900,20431287000,25650,25650,25650,25650,0
20240221,162800,20431287000,25650,25650,25650,25650,0
20240221,162700,20431287000,25650,25650,25650,25650,0
20240221,162600,20431287000,25650,25650,25650,25650,0
20240221,162500,20431287000,25650,25650,25650,25650,0
20240221,162400,20431287000,25650,25650,25650,25650,0
20240221,162300,20431287000,25650,25650,25650,25650,0
20240221,162200,20431287000,25650,25650,25650,25650,0
20240221,162100,20431287000,25650,25650,25650,25650,0
20240221,162000,20431287000,25650,25650,25650,25650,0
20240221,161900,20431287000,25650,25650,25650,25650,0
20240221,161800,20431287000,25650,25650,25650,25650,0
20240221,161700,20431287000,25650,25650,25650,25650,0
20240221,161600,20431287000,25650,25650,25650,25650,0
20240221,161500,20431287000,25650,25650,25650,25650,0
20240221,161400,20431287000,25650,25650,25650,25650,0
20240221,161300,20431287000,25650,25650,25650,25650,0
20240221,161200,20431287000,25650,25650,25650,25650,0
20240221,161100,20431287000,25650,25650,25650,25650,0
20240221,161000,20431287000,25650,25650,25650,25650,9306
20240221,160900,20431287000,25650,25650,25650,25650,0
20240221,160800,20431287000,25650,25650,25650,25650,0
20240221,160700,20431287000,25650,25650,25650,25650,0
20240221,160600,20431287000,25650,25650,25650,25650,0
20240221,160500,20431287000,25650,25650,25650,25650,0
20240221,160400,20431287000,25650,25650,25650,25650,0
20240221,160300,20431287000,25650,25650,25650,25650,0
20240221,160200,20431287000,25650,25650,25650,25650,0
20240221,160100,20431287000,25650,25650,25650,25650,0
20240221,160000,20431287000,25650,25650,25650,25650,0
20240221,155900,20431287000,25650,25650,25650,25650,0
20240221,155800,20431287000,25650,25650,25650,25650,0
20240221,155700,20431287000,25650,25650,25650,25650,0
20240221,155600,20431287000,25650,25650,25650,25650,0
20240221,155500,20431287000,25650,25650,25650,25650,0
20240221,155400,20431287000,25650,25650,25650,25650,0
20240221,155300,20431287000,25650,25650,25650,25650,0
20240221,155200,20431287000,25650,25650,25650,25650,0
20240221,155100,20431287000,25650,25650,25650,25650,0
20240221,155000,20431287000,25650,25650,25650,25650,0
20240221,154900,20431287000,25650,25650,25650,25650,0
20240221,154800,20431287000,25650,25650,25650,25650,0
20240221,154700,20431287000,25650,25650,25650,25650,0
20240221,154600,20431287000,25650,25650,25650,25650,0
20240221,154500,20431287000,25650,25650,25650,25650,0
20240221,154400,20431287000,25650,25650,25650,25650,0
20240221,154300,20431287000,25650,25650,25650,25650,0
20240221,154200,20431287000,25650,25650,25650,25650,0
20240221,154100,20431287000,25650,25650,25650,25650,0
20240221,154000,20431287000,25650,25650,25650,25650,9306
20240221,153900,20431287000,25650,25650,25650,25650,0
20240221,153800,20431287000,25650,25650,25650,25650,0
20240221,153700,20431287000,25650,25650,25650,25650,0
20240221,153600,20431287000,25650,25650,25650,25650,0
20240221,153500,20431287000,25650,25650,25650,25650,0
20240221,153400,20431287000,25650,25650,25650,25650,0
20240221,153300,20431287000,25650,25650,25650,25650,0
20240221,153200,20431287000,25650,25650,25650,25650,0
20240221,153100,20431287000,25650,25650,25650,25650,0
20240221,153000,20431287000,25650,25650,25650,25650,9306
20240221,152900,20192588100,25550,25550,25550,25550,0
20240221,152800,20192588100,25550,25550,25550,25550,0
20240221,152700,20192588100,25550,25550,25550,25550,0
20240221,152600,20192588100,25550,25550,25550,25550,0
20240221,152500,20192588100,25550,25550,25550,25550,0
20240221,152400,20192588100,25550,25550,25550,25550,0
20240221,152300,20192588100,25550,25550,25550,25550,0
20240221,152200,20192588100,25550,25550,25550,25550,0
20240221,152100,20192588100,25550,25550,25550,25550,0
20240221,152000,20192588100,25550,25550,25550,25550,0
20240221,151900,20192588100,25550,25600,25600,25550,1053
20240221,151800,20165668250,25600,25550,25600,25550,11220
20240221,151700,19878991800,25600,25550,25600,25550,1339
20240221,151600,19844746400,25600,25550,25600,25550,1587
20240221,151500,19804153200,25600,25600,25600,25550,973
20240221,151400,19779248350,25600,25550,25600,25550,333
20240221,151300,19770725400,25600,25600,25600,25550,797
20240221,151200,19750327200,25600,25550,25600,25550,381
20240221,151100,19740591550,25550,25550,25600,25550,346
20240221,151000,19731750150,25550,25600,25600,25500,2009
20240221,150900,19680409250,25600,25600,25650,25550,6332
20240221,150800,19518554800,25600,25600,25650,25600,1075
20240221,150700,19491033000,25600,25700,25700,25600,419
20240221,150600,19480296600,25700,25600,25700,25550,1549
20240221,150500,19440621300,25600,25600,25600,25550,1474
20240221,150400,19402891950,25600,25550,25600,25550,405
20240221,150300,19392538100,25550,25600,25600,25550,22
20240221,150200,19391975100,25550,25550,25600,25550,1014
20240221,150100,19366066000,25550,25550,25550,25500,2801
20240221,150000,19294500500,25550,25550,25550,25500,1901
20240221,145900,19245952650,25550,25500,25550,25500,304
20240221,145800,19238188850,25500,25500,25550,25500,323
20240221,145700,19229949800,25500,25550,25550,25500,1644
20240221,145600,19188023100,25550,25550,25550,25500,222
20240221,145500,19182351400,25500,25500,25550,25500,438
20240221,145400,19171179000,25500,25550,25550,25500,5449
20240221,145300,19032229450,25550,25550,25550,25500,300
20240221,145200,19024567500,25500,25550,25550,25500,934
20240221,145100,19000704850,25550,25550,25550,25550,695
20240221,145000,18982947600,25550,25550,25550,25500,594
20240221,144900,18967787050,25500,25550,25550,25500,491
20240221,144800,18955247050,25550,25550,25600,25500,295
20240221,144700,18947721150,25600,25500,25600,25500,212
20240221,144600,18942307350,25500,25550,25550,25500,1923
20240221,144500,18893174750,25550,25550,25600,25550,104
20240221,144400,18890515300,25550,25600,25600,25550,570
20240221,144300,18875946750,25600,25550,25600,25550,479
20240221,144200,18863707150,25600,25600,25600,25550,135
20240221,144100,18860253950,25550,25550,25600,25550,476
20240221,144000,18848091850,25550,25550,25600,25550,871
20240221,143900,18825835800,25500,25500,25550,25500,1374
20240221,143800,18790796450,25500,25450,25500,25450,2518
20240221,143700,18726598550,25500,25600,25600,25500,17112
20240221,143600,18289920850,25550,25600,25600,25550,1130
20240221,143500,18261027250,25600,25600,25600,25550,341
20240221,143400,18252312100,25600,25600,25600,25550,2519
20240221,143300,18187830900,25550,25550,25600,25550,715
20240221,143200,18169530650,25600,25650,25650,25550,310
20240221,143100,18161594250,25600,25550,25600,25550,706
20240221,143000,18143525100,25550,25550,25600,25550,861
20240221,142900,18121493650,25600,25550,25600,25550,190
20240221,142800,18116637350,25550,25600,25600,25550,1873
20240221,142700,18068751450,25600,25550,25600,25500,3555
20240221,142600,17977920200,25550,25550,25600,25500,792
20240221,142500,17957690750,25550,25600,25600,25550,6170
20240221,142400,17800046950,25550,25650,25650,25550,9604
20240221,142300,17554279500,25650,25650,25650,25600,653
20240221,142200,17537549900,25650,25650,25700,25600,5702
20240221,142100,17391261200,25650,25700,25700,25650,469
20240221,142000,17379217600,25700,25700,25700,25650,206
20240221,141900,17373923950,25650,25700,25750,25650,1467
20240221,141800,17336236250,25650,25700,25700,25650,691
20240221,141700,17318481250,25700,25700,25700,25650,765
20240221,141600,17298821950,25650,25750,25750,25650,1186
20240221,141500,17268341650,25700,25700,25800,25700,1326
20240221,141400,17234205150,25750,25750,25750,25750,226
20240221,141300,17228385650,25700,25700,25750,25700,278
20240221,141200,17221240950,25700,25700,25700,25650,411
20240221,141100,17210680650,25650,25750,25750,25650,6061
20240221,141000,17055059550,25750,25700,25750,25700,1166
20240221,140900,17025072150,25700,25750,25750,25700,3579
20240221,140800,16932997200,25800,25750,25800,25750,242
20240221,140700,16926765600,25750,25750,25750,25700,1611
20240221,140600,16885316600,25750,25750,25750,25700,689
20240221,140500,16867575100,25750,25750,25750,25700,246
20240221,140400,16861246800,25750,25700,25750,25700,987
20240221,140300,16835869950,25750,25800,25800,25750,761
20240221,140200,16816273950,25750,25800,25800,25750,18
20240221,140100,16815810150,25750,25700,25750,25700,632
20240221,140000,16799539000,25700,25750,25750,25700,1299
20240221,135900,16766114800,25750,25800,25800,25750,460
20240221,135800,16754268900,25750,25700,25750,25700,994
20240221,135700,16728673450,25750,25750,25750,25750,3336
20240221,135600,16642771450,25750,25800,25800,25750,1890
20240221,135500,16594098650,25800,25800,25850,25750,4813
20240221,135400,16469924750,25800,25850,25850,25800,3221
20240221,135300,16386682450,25850,25850,25850,25850,5
20240221,135200,16386553200,25850,25850,25850,25850,187
20240221,135100,16381719250,25900,25800,25900,25800,160
20240221,135000,16377585450,25800,25900,25900,25800,1708
20240221,134900,16333429800,25850,25850,25900,25850,62
20240221,134800,16331825800,25850,25850,25850,25850,208
20240221,134700,16326449000,25850,25850,25850,25850,1951
20240221,134600,16276015650,25850,25900,25900,25850,4404
20240221,134500,16161952100,25900,25950,25950,25900,437
20240221,134400,16150616500,25950,25900,25950,25900,202
20240221,134300,16145375850,25950,25950,25950,25950,265
20240221,134200,16138499100,25950,25950,25950,25950,359
20240221,134100,16129183050,25950,25950,25950,25900,249
20240221,134000,16122721550,25950,25950,25950,25900,312
20240221,133900,16114632600,25950,25950,25950,25950,83
20240221,133800,16112478750,25950,25950,26000,25900,842
20240221,133700,16090616700,26000,25950,26000,25950,811
20240221,133600,16069565250,26000,25950,26000,25950,2200
20240221,133500,16012472750,25950,25900,25950,25900,76
20240221,133400,16010502850,25900,25900,25950,25900,67
20240221,133300,16008765500,25900,25900,25950,25900,159
20240221,133200,16004647150,25900,25900,25950,25900,294
20240221,133100,15997028600,25900,25850,25950,25850,131
20240221,133000,15993636300,25850,25850,25950,25850,61
20240221,132900,15992058900,25850,25900,25900,25850,1242
20240221,132800,15959908800,25900,25900,25900,25850,128
20240221,132700,15956598600,25850,25850,25900,25850,1413
20240221,132600,15920003000,25850,25850,25850,25850,662
20240221,132500,15902890300,25850,25850,25850,25800,333
20240221,132400,15894284750,25800,25900,25900,25800,2520
20240221,132300,15829109050,25900,25900,25900,25850,641
20240221,132200,15812509050,25850,25850,25900,25850,515
20240221,132100,15799178750,25850,25850,25900,25850,663
20240221,132000,15782015200,25900,25900,25950,25850,1356
20240221,131900,15746894600,25900,25900,25950,25900,1537
20240221,131800,15707083800,25850,25850,25950,25850,1786
20240221,131700,15660836300,25850,25850,25850,25850,171
20240221,131600,15656415950,25800,25850,25850,25800,450
20240221,131500,15644791450,25800,25850,25850,25800,74
20240221,131400,15642878750,25850,25800,25850,25750,1743
20240221,131300,15597905100,25800,25800,25800,25750,210
20240221,131200,15592496000,25800,25800,25800,25800,248
20240221,131100,15586097600,25800,25800,25800,25750,807
20240221,131000,15565302000,25800,25800,25800,25750,563
20240221,130900,15550780700,25800,25800,25800,25800,129
20240221,130800,15547452500,25800,25800,25800,25750,1181
20240221,130700,15517002700,25800,25800,25800,25800,488
20240221,130600,15504412300,25800,25800,25800,25800,112
20240221,130500,15501522700,25800,25750,25800,25750,1026
20240221,130400,15475067900,25750,25750,25750,25750,274
20240221,130300,15468012400,25750,25750,25750,25700,840
20240221,130200,15446383550,25750,25750,25750,25750,443
20240221,130100,15434976300,25750,25750,25800,25750,1647
20240221,130000,15392565400,25800,25800,25800,25750,203
20240221,125900,15387328650,25750,25800,25800,25750,1039
20240221,125800,15360574250,25800,25750,25800,25750,1548
20240221,125700,15320710450,25750,25800,25800,25750,30
20240221,125600,15319937200,25800,25750,25800,25750,284
20240221,125500,15312621050,25800,25750,25800,25750,2116
20240221,125400,15258119850,25800,25800,25800,25750,344
20240221,125300,15249259200,25800,25850,25850,25750,2576
20240221,125200,15182795600,25800,25850,25850,25750,2902
20240221,125100,15107963700,25850,25900,25900,25850,71
20240221,125000,15106125500,25800,25800,25900,25800,254
20240221,124900,15099570100,25800,25800,25800,25800,41
20240221,124800,15098512300,25800,25800,25800,25800,349
20240221,124700,15089508100,25800,25850,25850,25800,996
20240221,124600,15063770550,25850,25900,25900,25850,160
20240221,124500,15059632350,25900,25900,25950,25850,4918
20240221,124400,14932355850,25950,25900,25950,25900,196
20240221,124300,14927273000,25950,25950,25950,25950,466
20240221,124200,14915180300,25950,26000,26000,25950,290
20240221,124100,14907654550,26000,25950,26000,25950,1112
20240221,124000,14878797900,26000,25950,26000,25950,250
20240221,123900,14872308850,25950,26000,26050,25950,827
20240221,123800,14850806800,26000,26050,26050,26000,1293
20240221,123700,14817186900,26050,26000,26050,26000,515
20240221,123600,14803773450,26000,26000,26000,26000,386
20240221,123500,14793737450,26050,26050,26050,26050,34
20240221,123400,14792851750,26050,26050,26050,25950,2830
20240221,123300,14719271700,26050,25950,26050,25950,5420
20240221,123200,14578244700,25950,25900,26000,25900,669
20240221,123100,14560875600,25900,25850,25950,25850,4724
20240221,123000,14438408950,25900,25850,25900,25850,64
20240221,122900,14436754300,25850,25850,25900,25850,145
20240221,122800,14433005300,25850,25800,25850,25800,2486
20240221,122700,14368742250,25850,25800,25850,25800,428
20240221,122600,14357696650,25800,25850,25850,25800,216
20240221,122500,14352118050,25800,25850,25850,25800,198
20240221,122400,14347000000,25850,25800,25850,25800,519
20240221,122300,14333607800,25800,25800,25800,25800,690
20240221,122200,14315805800,25800,25800,25800,25750,932
20240221,122100,14291760300,25800,25850,25850,25750,4003
20240221,122000,14188481400,25850,25800,25850,25800,1443
20240221,121900,14151251200,25800,25850,25850,25800,973
20240221,121800,14126140900,25850,25850,25850,25800,6380
20240221,121700,13961252500,25850,25900,25900,25850,2111
20240221,121600,13906624750,25900,25900,25900,25850,144
20240221,121500,13902895800,25900,25900,25900,25850,943
20240221,121400,13878472350,25900,25950,25950,25900,2538
20240221,121300,13812691250,25950,25900,25950,25900,1492
20240221,121200,13773978700,25950,25900,25950,25900,784
20240221,121100,13753672900,25900,25900,25900,25900,496
20240221,121000,13740826500,25900,25950,25950,25900,161
20240221,120900,13736655750,25900,25900,25900,25900,979
20240221,120800,13711299650,25900,25900,25950,25900,2986
20240221,120700,13633958800,25900,25950,25950,25900,1362
20240221,120600,13598627500,25950,25950,25950,25950,346
20240221,120500,13589648800,25950,25950,25950,25950,124
20240221,120400,13586431000,25950,25950,25950,25950,259
20240221,120300,13579709950,25950,25900,25950,25900,2283
20240221,120200,13520471600,25900,25950,25950,25900,2892
20240221,120100,13445435700,25950,25950,26000,25950,108
20240221,120000,13442629750,26000,25950,26000,25950,34
20240221,115900,13441747400,26000,25950,26000,25950,178
20240221,115800,13437121650,26000,25950,26000,25950,560
20240221,115700,13422571250,26000,25950,26000,25950,322
20240221,115600,13414203100,25950,25950,26000,25950,1237
20240221,115500,13382082800,25950,25950,26000,25950,172
20240221,115400,13377617050,26000,25950,26000,25950,323
20240221,115300,13369231700,25950,25950,26000,25950,209
20240221,115200,13363801150,25950,25950,26000,25950,68
20240221,115100,13362036500,25950,25950,26000,25950,269
20240221,115000,13355045800,26000,25950,26000,25950,126
20240221,114900,13351775750,26000,26000,26000,25950,198
20240221,114800,13346634150,26000,25950,26000,25950,200
20240221,114700,13341435450,26000,26000,26000,25950,15
20240221,114600,13341045950,26000,26000,26000,25950,381
20240221,114500,13331156250,25950,25950,26000,25900,1620
20240221,114400,13289115950,25900,25900,25950,25900,281
20240221,114300,13281836900,25950,25900,25950,25900,123
20240221,114200,13278648100,25900,25950,25950,25900,3750
20240221,114100,13181523050,25900,25950,25950,25900,124
20240221,114000,13178307800,25900,25900,25900,25900,13
20240221,113900,13177971100,25950,25900,25950,25900,833
20240221,113800,13156360450,25900,25950,25950,25900,264
20240221,113700,13149516200,25950,25900,25950,25900,12
20240221,113600,13149204900,25950,25850,25950,25850,1221
20240221,113500,13117608650,25900,25900,25900,25850,3748
20240221,113400,13020538100,25900,25950,25950,25900,2509
20240221,113300,12955478950,25950,25950,26000,25950,1192
20240221,113200,12924493700,25950,25950,26000,25950,192
20240221,113100,12919510950,26000,25950,26000,25950,1177
20240221,113000,12888967750,26000,26000,26000,25950,1222
20240221,112900,12857236950,26000,26000,26000,25950,981
20240221,112800,12831731100,26000,25950,26000,25950,295
20240221,112700,12824073950,26000,25950,26000,25900,351
20240221,112600,12814965500,25950,25900,25950,25900,480
20240221,112500,12802510750,25900,25900,25950,25900,1557
20240221,112400,12762172650,25950,26000,26000,25900,1024
20240221,112300,12735599800,26000,25900,26000,25900,676
20240221,112200,12718024100,26000,25900,26000,25900,148
20240221,112100,12714184800,25950,25950,25950,25900,2095
20240221,112000,12659878950,25950,26000,26000,25900,2892
20240221,111900,12584842050,26000,26050,26050,26000,4180
20240221,111800,12476159400,26050,26050,26050,26000,357
20240221,111700,12466867050,26000,26000,26050,26000,1414
20240221,111600,12430102950,26050,26000,26050,26000,1389
20240221,111500,12393969750,26000,26000,26050,26000,514
20240221,111400,12380601400,26000,26100,26100,26000,548
20240221,111300,12366330950,26100,26050,26100,26050,377
20240221,111200,12356508250,26050,26050,26050,26050,1514
20240221,111100,12317068550,26050,26100,26100,26050,671
20240221,111000,12299585350,26050,26100,26150,26050,208
20240221,110900,12294159950,26100,26200,26200,26100,11036
20240221,110800,12005877150,26200,26150,26250,26150,4548
20240221,110700,11886715950,26200,26150,26200,26100,1109
20240221,110600,11857681100,26150,26200,26200,26150,2073
20240221,110500,11803467300,26200,26200,26250,26150,3055
20240221,110400,11723414100,26250,26150,26250,26150,7157
20240221,110300,11535893050,26150,26150,26200,26150,950
20240221,110200,11511017300,26200,26150,26200,26150,878
20240221,110100,11488052300,26150,26150,26200,26100,3203
20240221,110000,11404318000,26150,26200,26200,26150,616
20240221,105900,11388200400,26200,26150,26200,26150,624
20240221,105800,11371881650,26150,26200,26250,26150,3061
20240221,105700,11291768650,26200,26200,26250,26150,2054
20240221,105600,11237953950,26200,26250,26250,26200,1324
20240221,105500,11203262000,26250,26200,26250,26150,2802
20240221,105400,11129845300,26250,26200,26250,26200,3201
20240221,105300,11045854950,26250,26200,26250,26150,5076
20240221,105200,10912850600,26150,26150,26200,26100,3853
20240221,105100,10812103350,26150,26150,26150,26050,6842
20240221,105000,10633546650,26100,26150,26150,26100,1661
20240221,104900,10590123650,26150,26150,26200,26100,3190
20240221,104800,10506706400,26150,26200,26200,26150,1294
20240221,104700,10472854650,26200,26200,26250,26150,3828
20240221,104600,10372474650,26250,26250,26300,26250,9201
20240221,104500,10130709250,26250,26200,26250,26150,4480
20240221,104400,10013244850,26200,26250,26250,26150,2890
20240221,104300,9937524950,26200,26200,26250,26150,7350
20240221,104200,9744955950,26150,26150,26150,26150,2294
20240221,104100,9684967850,26150,26100,26150,26100,1812
20240221,104000,9637615400,26150,26150,26200,26150,7239
20240221,103900,9448312300,26150,26200,26200,26150,379
20240221,103800,9438392250,26150,26100,26200,26100,5915
20240221,103700,9283746350,26100,26100,26150,26050,1643
20240221,103600,9240831400,26050,26050,26150,26050,5832
20240221,103500,9088677700,26050,26050,26100,26000,2411
20240221,103400,9025900950,26050,26150,26150,26050,2613
20240221,103300,8957716900,26100,26150,26150,26100,1338
20240221,103200,8922739650,26150,26150,26200,26100,3048
20240221,103100,8843034350,26150,26150,26200,26100,9520
20240221,103000,8593893800,26150,26150,26200,26100,6389
20240221,102900,8426818300,26150,26100,26150,26100,6146
20240221,102800,8266202150,26100,26050,26100,26000,14005
20240221,102700,7901073250,26100,26100,26150,26050,4423
20240221,102600,7785622150,26150,26150,26200,26100,11485
20240221,102500,7485285200,26150,26100,26150,26050,3974
20240221,102400,7381501750,26100,26100,26150,26050,10165
20240221,102300,7116227500,26100,25950,26100,25950,20359
20240221,102200,6586734550,25950,25900,25950,25900,6843
20240221,102100,6409225500,25900,25950,25950,25850,3428
20240221,102000,6320399100,25950,25850,25950,25850,8438
20240221,101900,6101903550,25850,25850,25900,25800,2940
20240221,101800,6025905350,25900,25850,25900,25850,877
20240221,101700,6003231200,25900,25850,25900,25800,2118
20240221,101600,5948479150,25850,25900,25900,25850,6585
20240221,101500,5778045100,25900,25800,25900,25750,5762
20240221,101400,5629063550,25750,25750,25800,25750,2911
20240221,101300,5554018150,25750,25700,25750,25700,851
20240221,101200,5532126750,25700,25750,25750,25700,1466
20240221,101100,5494419900,25750,25600,25750,25600,3182
20240221,101000,5412644050,25600,25650,25650,25600,2950
20240221,100900,5337117500,25650,25650,25650,25650,1216
20240221,100800,5305927100,25650,25600,25650,25550,4361
20240221,100700,5194251150,25600,25600,25600,25550,228
20240221,100600,5188424050,25550,25550,25550,25500,11037
20240221,100500,4906459350,25500,25500,25550,25500,7417
20240221,100400,4717096400,25450,25500,25500,25450,1215
20240221,100300,4686174450,25450,25500,25500,25450,944
20240221,100200,4662136850,25500,25450,25500,25450,275
20240221,100100,4655136850,25500,25550,25550,25450,1134
20240221,100000,4626238650,25550,25450,25550,25450,496
20240221,095900,4613592450,25500,25500,25500,25450,3703
20240221,095800,4519166000,25500,25450,25500,25450,1681
20240221,095700,4476303450,25450,25500,25500,25450,2760
20240221,095600,4406061250,25500,25500,25500,25450,721
20240221,095500,4387700950,25500,25500,25550,25450,1719
20240221,095400,4343856700,25500,25450,25500,25400,4971
20240221,095300,4217511300,25450,25450,25450,25400,270
20240221,095200,4210646500,25400,25400,25450,25400,610
20240221,095100,4195138000,25400,25400,25400,25350,790
20240221,095000,4175097000,25400,25350,25400,25350,1881
20240221,094900,4127332800,25350,25400,25400,25350,3830
20240221,094800,4030132850,25400,25400,25450,25400,614
20240221,094700,4014521300,25450,25450,25450,25400,305
20240221,094600,4006769150,25400,25400,25450,25400,638
20240221,094500,3990563850,25400,25400,25450,25400,1125
20240221,094400,3961987500,25400,25400,25450,25400,396
20240221,094300,3951927750,25400,25350,25400,25350,1900
20240221,094200,3903671500,25400,25350,25400,25350,1965
20240221,094100,3853778700,25400,25350,25400,25350,439
20240221,094000,3842631150,25350,25350,25450,25300,3223
20240221,093900,3760939650,25350,25400,25400,25350,7637
20240221,093800,3567317400,25400,25400,25400,25350,2279
20240221,093700,3509486700,25350,25400,25400,25350,625
20240221,093600,3493627700,25400,25400,25450,25350,2512
20240221,093500,3429795550,25400,25400,25450,25400,1001
20240221,093400,3404370000,25400,25400,25450,25400,623
20240221,093300,3388544300,25450,25450,25500,25400,5583
20240221,093200,3246399200,25450,25500,25500,25450,168
20240221,093100,3242122800,25500,25450,25500,25450,1062
20240221,093000,3215091000,25450,25500,25500,25450,685
20240221,092900,3197657000,25500,25500,25500,25450,2081
20240221,092800,3144693800,25450,25500,25500,25450,510
20240221,092700,3131708750,25450,25450,25500,25450,1121
20240221,092600,3103179200,25450,25400,25500,25350,2607
20240221,092500,3036924950,25350,25350,25400,25300,3607
20240221,092400,2945486800,25350,25400,25450,25350,7732
20240221,092300,2749315550,25400,25400,25450,25350,3496
20240221,092200,2660534400,25400,25450,25450,25400,9468
20240221,092100,2419961800,25450,25450,25500,25450,4380
20240221,092000,2308475350,25450,25550,25550,25450,8611
20240221,091900,2088910450,25500,25550,25600,25500,8499
20240221,091800,1871831100,25600,25600,25600,25550,901
20240221,091700,1848795400,25600,25600,25650,25550,1147
20240221,091600,1819416550,25600,25600,25650,25600,1634
20240221,091500,1777586100,25550,25650,25650,25550,4857
20240221,091400,1653221800,25650,25700,25750,25600,7028
20240221,091300,1472673500,25700,25700,25700,25650,2939
20240221,091200,1397181300,25700,25600,25700,25600,1552
20240221,091100,1357383400,25600,25600,25600,25600,1400
20240221,091000,1321543400,25650,25600,25650,25600,1522
20240221,090900,1282573550,25600,25650,25650,25600,939
20240221,090800,1258501100,25650,25550,25650,25550,2224
20240221,090700,1201515500,25600,25550,25650,25500,1836
20240221,090600,1154569000,25550,25550,25600,25500,4520
20240221,090500,1039087250,25500,25550,25600,25500,4851
20240221,090400,915167600,25550,25600,25600,25500,4487
20240221,090300,800581000,25550,25550,25600,25500,2961
20240221,090200,724902800,25550,25600,25700,25500,9882
20240221,090100,472250200,25550,25500,25700,25500,7740
20240221,090000,273971450,25550,25500,25650,25500,10380