stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194300,52120343300,25900,25900,25900,25900,55935
20240229,194200,52120343300,25900,25900,25900,25900,0
20240229,194100,52120343300,25900,25900,25900,25900,0
20240229,194000,52120343300,25900,25900,25900,25900,0
20240229,193900,52120343300,25900,25900,25900,25900,0
20240229,193800,52120343300,25900,25900,25900,25900,0
20240229,193700,52120343300,25900,25900,25900,25900,0
20240229,193600,52120343300,25900,25900,25900,25900,0
20240229,193500,52120343300,25900,25900,25900,25900,0
20240229,193400,52120343300,25900,25900,25900,25900,0
20240229,193300,52120343300,25900,25900,25900,25900,0
20240229,193200,52120343300,25900,25900,25900,25900,0
20240229,193100,52120343300,25900,25900,25900,25900,0
20240229,193000,52120343300,25900,25900,25900,25900,0
20240229,192900,52120343300,25900,25900,25900,25900,0
20240229,192800,52120343300,25900,25900,25900,25900,0
20240229,192700,52120343300,25900,25900,25900,25900,0
20240229,192600,52120343300,25900,25900,25900,25900,0
20240229,192500,52120343300,25900,25900,25900,25900,0
20240229,192400,52120343300,25900,25900,25900,25900,0
20240229,192300,52120343300,25900,25900,25900,25900,0
20240229,192200,52120343300,25900,25900,25900,25900,0
20240229,192100,52120343300,25900,25900,25900,25900,0
20240229,192000,52120343300,25900,25900,25900,25900,0
20240229,191900,52120343300,25900,25900,25900,25900,0
20240229,191800,52120343300,25900,25900,25900,25900,0
20240229,191700,52120343300,25900,25900,25900,25900,0
20240229,191600,52120343300,25900,25900,25900,25900,0
20240229,191500,52120343300,25900,25900,25900,25900,0
20240229,191400,52120343300,25900,25900,25900,25900,0
20240229,191300,52120343300,25900,25900,25900,25900,55935
20240229,191200,52120343300,25900,25900,25900,25900,0
20240229,191100,52120343300,25900,25900,25900,25900,0
20240229,191000,52120343300,25900,25900,25900,25900,0
20240229,190900,52120343300,25900,25900,25900,25900,0
20240229,190800,52120343300,25900,25900,25900,25900,0
20240229,190700,52120343300,25900,25900,25900,25900,0
20240229,190600,52120343300,25900,25900,25900,25900,0
20240229,190500,52120343300,25900,25900,25900,25900,0
20240229,190400,52120343300,25900,25900,25900,25900,0
20240229,190300,52120343300,25900,25900,25900,25900,0
20240229,190200,52120343300,25900,25900,25900,25900,0
20240229,190100,52120343300,25900,25900,25900,25900,0
20240229,190000,52120343300,25900,25900,25900,25900,0
20240229,185900,52120343300,25900,25900,25900,25900,0
20240229,185800,52120343300,25900,25900,25900,25900,0
20240229,185700,52120343300,25900,25900,25900,25900,0
20240229,185600,52120343300,25900,25900,25900,25900,0
20240229,185500,52120343300,25900,25900,25900,25900,0
20240229,185400,52120343300,25900,25900,25900,25900,0
20240229,185300,52120343300,25900,25900,25900,25900,0
20240229,185200,52120343300,25900,25900,25900,25900,0
20240229,185100,52120343300,25900,25900,25900,25900,0
20240229,185000,52120343300,25900,25900,25900,25900,0
20240229,184900,52120343300,25900,25900,25900,25900,0
20240229,184800,52120343300,25900,25900,25900,25900,0
20240229,184700,52120343300,25900,25900,25900,25900,0
20240229,184600,52120343300,25900,25900,25900,25900,0
20240229,184500,52120343300,25900,25900,25900,25900,0
20240229,184400,52120343300,25900,25900,25900,25900,0
20240229,184300,52120343300,25900,25900,25900,25900,55935
20240229,184200,52120343300,25900,25900,25900,25900,0
20240229,184100,52120343300,25900,25900,25900,25900,0
20240229,184000,52120343300,25900,25900,25900,25900,0
20240229,183900,52120343300,25900,25900,25900,25900,0
20240229,183800,52120343300,25900,25900,25900,25900,0
20240229,183700,52120343300,25900,25900,25900,25900,0
20240229,183600,52120343300,25900,25900,25900,25900,0
20240229,183500,52120343300,25900,25900,25900,25900,0
20240229,183400,52120343300,25900,25900,25900,25900,0
20240229,183300,52120343300,25900,25900,25900,25900,0
20240229,183200,52120343300,25900,25900,25900,25900,0
20240229,183100,52120343300,25900,25900,25900,25900,0
20240229,183000,52120343300,25900,25900,25900,25900,0
20240229,182900,52120343300,25900,25900,25900,25900,0
20240229,182800,52120343300,25900,25900,25900,25900,0
20240229,182700,52120343300,25900,25900,25900,25900,0
20240229,182600,52120343300,25900,25900,25900,25900,0
20240229,182500,52120343300,25900,25900,25900,25900,0
20240229,182400,52120343300,25900,25900,25900,25900,0
20240229,182300,52120343300,25900,25900,25900,25900,0
20240229,182200,52120343300,25900,25900,25900,25900,0
20240229,182100,52120343300,25900,25900,25900,25900,0
20240229,182000,52120343300,25900,25900,25900,25900,0
20240229,181900,52120343300,25900,25900,25900,25900,0
20240229,181800,52120343300,25900,25900,25900,25900,0
20240229,181700,52120343300,25900,25900,25900,25900,0
20240229,181600,52120343300,25900,25900,25900,25900,0
20240229,181500,52120343300,25900,25900,25900,25900,0
20240229,181400,52120343300,25900,25900,25900,25900,0
20240229,181300,52120343300,25900,25900,25900,25900,55935
20240229,181200,52120343300,25900,25900,25900,25900,0
20240229,181100,52120343300,25900,25900,25900,25900,0
20240229,181000,52120343300,25900,25900,25900,25900,0
20240229,180900,52120343300,25900,25900,25900,25900,0
20240229,180800,52120343300,25900,25900,25900,25900,0
20240229,180700,52120343300,25900,25900,25900,25900,0
20240229,180600,52120343300,25900,25900,25900,25900,0
20240229,180500,52120343300,25900,25900,25900,25900,0
20240229,180400,52120343300,25900,25900,25900,25900,0
20240229,180300,52120343300,25900,25900,25900,25900,0
20240229,180200,52120343300,25900,25900,25900,25900,0
20240229,180100,52120343300,25900,25900,25900,25900,0
20240229,180000,52120343300,25900,25900,25900,25900,0
20240229,175900,52120343300,25900,25900,25900,25900,0
20240229,175800,52120343300,25900,25900,25900,25900,0
20240229,175700,52120343300,25900,25900,25900,25900,0
20240229,175600,52120343300,25900,25900,25900,25900,0
20240229,175500,52120343300,25900,25900,25900,25900,0
20240229,175400,52120343300,25900,25900,25900,25900,0
20240229,175300,52120343300,25900,25900,25900,25900,0
20240229,175200,52120343300,25900,25900,25900,25900,0
20240229,175100,52120343300,25900,25900,25900,25900,0
20240229,175000,52120343300,25900,25900,25900,25900,0
20240229,174900,52120343300,25900,25900,25900,25900,0
20240229,174800,52120343300,25900,25900,25900,25900,0
20240229,174700,52120343300,25900,25900,25900,25900,0
20240229,174600,52120343300,25900,25900,25900,25900,0
20240229,174500,52120343300,25900,25900,25900,25900,0
20240229,174400,52120343300,25900,25900,25900,25900,0
20240229,174300,52120343300,25900,25900,25900,25900,55935
20240229,174200,52120343300,25900,25900,25900,25900,0
20240229,174100,52120343300,25900,25900,25900,25900,0
20240229,174000,52120343300,25900,25900,25900,25900,0
20240229,173900,52120343300,25900,25900,25900,25900,0
20240229,173800,52120343300,25900,25900,25900,25900,0
20240229,173700,52120343300,25900,25900,25900,25900,0
20240229,173600,52120343300,25900,25900,25900,25900,0
20240229,173500,52120343300,25900,25900,25900,25900,0
20240229,173400,52120343300,25900,25900,25900,25900,0
20240229,173300,52120343300,25900,25900,25900,25900,0
20240229,173200,52120343300,25900,25900,25900,25900,0
20240229,173100,52120343300,25900,25900,25900,25900,0
20240229,173000,52120343300,25900,25900,25900,25900,0
20240229,172900,52120343300,25900,25900,25900,25900,0
20240229,172800,52120343300,25900,25900,25900,25900,0
20240229,172700,52120343300,25900,25900,25900,25900,0
20240229,172600,52120343300,25900,25900,25900,25900,0
20240229,172500,52120343300,25900,25900,25900,25900,0
20240229,172400,52120343300,25900,25900,25900,25900,0
20240229,172300,52120343300,25900,25900,25900,25900,0
20240229,172200,52120343300,25900,25900,25900,25900,0
20240229,172100,52120343300,25900,25900,25900,25900,0
20240229,172000,52120343300,25900,25900,25900,25900,0
20240229,171900,52120343300,25900,25900,25900,25900,0
20240229,171800,52120343300,25900,25900,25900,25900,0
20240229,171700,52120343300,25900,25900,25900,25900,0
20240229,171600,52120343300,25900,25900,25900,25900,0
20240229,171500,52120343300,25900,25900,25900,25900,0
20240229,171400,52120343300,25900,25900,25900,25900,0
20240229,171300,52120343300,25900,25900,25900,25900,55935
20240229,171200,52120343300,25900,25900,25900,25900,0
20240229,171100,52120343300,25900,25900,25900,25900,0
20240229,171000,52120343300,25900,25900,25900,25900,0
20240229,170900,52120343300,25900,25900,25900,25900,0
20240229,170800,52120343300,25900,25900,25900,25900,0
20240229,170700,52120343300,25900,25900,25900,25900,0
20240229,170600,52120343300,25900,25900,25900,25900,0
20240229,170500,52120343300,25900,25900,25900,25900,0
20240229,170400,52120343300,25900,25900,25900,25900,0
20240229,170300,52120343300,25900,25900,25900,25900,0
20240229,170200,52120343300,25900,25900,25900,25900,0
20240229,170100,52120343300,25900,25900,25900,25900,0
20240229,170000,52120343300,25900,25900,25900,25900,0
20240229,165900,52120343300,25900,25900,25900,25900,0
20240229,165800,52120343300,25900,25900,25900,25900,0
20240229,165700,52120343300,25900,25900,25900,25900,0
20240229,165600,52120343300,25900,25900,25900,25900,0
20240229,165500,52120343300,25900,25900,25900,25900,0
20240229,165400,52120343300,25900,25900,25900,25900,0
20240229,165300,52120343300,25900,25900,25900,25900,0
20240229,165200,52120343300,25900,25900,25900,25900,0
20240229,165100,52120343300,25900,25900,25900,25900,0
20240229,165000,52120343300,25900,25900,25900,25900,0
20240229,164900,52120343300,25900,25900,25900,25900,0
20240229,164800,52120343300,25900,25900,25900,25900,0
20240229,164700,52120343300,25900,25900,25900,25900,0
20240229,164600,52120343300,25900,25900,25900,25900,0
20240229,164500,52120343300,25900,25900,25900,25900,0
20240229,164400,52120343300,25900,25900,25900,25900,0
20240229,164300,52120343300,25900,25900,25900,25900,55935
20240229,164200,52120343300,25900,25900,25900,25900,0
20240229,164100,52120343300,25900,25900,25900,25900,0
20240229,164000,52120343300,25900,25900,25900,25900,0
20240229,163900,52120343300,25900,25900,25900,25900,0
20240229,163800,52120343300,25900,25900,25900,25900,0
20240229,163700,52120343300,25900,25900,25900,25900,0
20240229,163600,52120343300,25900,25900,25900,25900,0
20240229,163500,52120343300,25900,25900,25900,25900,0
20240229,163400,52120343300,25900,25900,25900,25900,0
20240229,163300,52120343300,25900,25900,25900,25900,0
20240229,163200,52120343300,25900,25900,25900,25900,0
20240229,163100,52120343300,25900,25900,25900,25900,0
20240229,163000,52120343300,25900,25900,25900,25900,0
20240229,162900,52120343300,25900,25900,25900,25900,0
20240229,162800,52120343300,25900,25900,25900,25900,0
20240229,162700,52120343300,25900,25900,25900,25900,0
20240229,162600,52120343300,25900,25900,25900,25900,0
20240229,162500,52120343300,25900,25900,25900,25900,0
20240229,162400,52120343300,25900,25900,25900,25900,0
20240229,162300,52120343300,25900,25900,25900,25900,0
20240229,162200,52120343300,25900,25900,25900,25900,0
20240229,162100,52120343300,25900,25900,25900,25900,0
20240229,162000,52120343300,25900,25900,25900,25900,0
20240229,161900,52120343300,25900,25900,25900,25900,0
20240229,161800,52120343300,25900,25900,25900,25900,0
20240229,161700,52120343300,25900,25900,25900,25900,0
20240229,161600,52120343300,25900,25900,25900,25900,0
20240229,161500,52120343300,25900,25900,25900,25900,0
20240229,161400,52120343300,25900,25900,25900,25900,0
20240229,161300,52120343300,25900,25900,25900,25900,55935
20240229,161200,52120343300,25900,25900,25900,25900,0
20240229,161100,52120343300,25900,25900,25900,25900,0
20240229,161000,52120343300,25900,25900,25900,25900,0
20240229,160900,52120343300,25900,25900,25900,25900,0
20240229,160800,52120343300,25900,25900,25900,25900,0
20240229,160700,52120343300,25900,25900,25900,25900,0
20240229,160600,52120343300,25900,25900,25900,25900,0
20240229,160500,52120343300,25900,25900,25900,25900,0
20240229,160400,52120343300,25900,25900,25900,25900,0
20240229,160300,52120343300,25900,25900,25900,25900,0
20240229,160200,52120343300,25900,25900,25900,25900,0
20240229,160100,52120343300,25900,25900,25900,25900,0
20240229,160000,52120343300,25900,25900,25900,25900,0
20240229,155900,52120343300,25900,25900,25900,25900,0
20240229,155800,52120343300,25900,25900,25900,25900,0
20240229,155700,52120343300,25900,25900,25900,25900,0
20240229,155600,52120343300,25900,25900,25900,25900,0
20240229,155500,52120343300,25900,25900,25900,25900,0
20240229,155400,52120343300,25900,25900,25900,25900,0
20240229,155300,52120343300,25900,25900,25900,25900,0
20240229,155200,52120343300,25900,25900,25900,25900,0
20240229,155100,52120343300,25900,25900,25900,25900,0
20240229,155000,52120343300,25900,25900,25900,25900,0
20240229,154900,52120343300,25900,25900,25900,25900,0
20240229,154800,52120343300,25900,25900,25900,25900,0
20240229,154700,52120343300,25900,25900,25900,25900,0
20240229,154600,52120343300,25900,25900,25900,25900,0
20240229,154500,52120343300,25900,25900,25900,25900,0
20240229,154400,52120343300,25900,25900,25900,25900,0
20240229,154300,52120343300,25900,25900,25900,25900,55935
20240229,154200,52120343300,25900,25900,25900,25900,0
20240229,154100,52120343300,25900,25900,25900,25900,0
20240229,154000,52120343300,25900,25900,25900,25900,0
20240229,153900,52120343300,25900,25900,25900,25900,0
20240229,153800,52120343300,25900,25900,25900,25900,0
20240229,153700,52120343300,25900,25900,25900,25900,0
20240229,153600,52120343300,25900,25900,25900,25900,0
20240229,153500,52120343300,25900,25900,25900,25900,0
20240229,153400,52120343300,25900,25900,25900,25900,0
20240229,153300,52120343300,25900,25900,25900,25900,0
20240229,153200,52120343300,25900,25900,25900,25900,0
20240229,153100,52120343300,25900,25900,25900,25900,0
20240229,153000,52120343300,25900,25900,25900,25900,55935
20240229,152900,50671626800,25950,25950,25950,25950,0
20240229,152800,50671626800,25950,25950,25950,25950,0
20240229,152700,50671626800,25950,25950,25950,25950,0
20240229,152600,50671626800,25950,25950,25950,25950,0
20240229,152500,50671626800,25950,25950,25950,25950,0
20240229,152400,50671626800,25950,25950,25950,25950,0
20240229,152300,50671626800,25950,25950,25950,25950,0
20240229,152200,50671626800,25950,25950,25950,25950,0
20240229,152100,50671626800,25950,25950,25950,25950,0
20240229,152000,50671626800,25950,25950,25950,25950,0
20240229,151900,50671626800,25950,25950,26000,25900,4826
20240229,151800,50546440450,25950,25950,26000,25900,7106
20240229,151700,50362044500,25950,25900,26000,25900,9130
20240229,151600,50125173300,25900,25900,25950,25900,2309
20240229,151500,50065320950,25950,25900,25950,25850,3219
20240229,151400,49981947750,25900,25900,25950,25900,2808
20240229,151300,49909206350,25950,25950,25950,25900,4297
20240229,151200,49797880250,25950,25900,25950,25900,669
20240229,151100,49780536400,25900,25950,25950,25900,2026
20240229,151000,49727979400,25900,25900,25950,25900,2453
20240229,150900,49664434850,25900,25950,25950,25900,3160
20240229,150800,49582440350,25950,25850,26000,25800,19715
20240229,150700,49071915550,25850,25900,25900,25850,534
20240229,150600,49058103200,25850,25900,25900,25850,1029
20240229,150500,49031502200,25900,25900,25900,25850,1696
20240229,150400,48987623200,25900,25900,25900,25850,1287
20240229,150300,48954329800,25900,25900,25900,25850,1749
20240229,150200,48909104850,25900,25900,25900,25850,1025
20240229,150100,48882577350,25800,25850,25900,25800,3265
20240229,150000,48798193850,25850,25800,25900,25800,1197
20240229,145900,48767251500,25850,25850,25850,25800,3393
20240229,145800,48679580050,25900,25850,25900,25850,2221
20240229,145700,48622149850,25850,25850,25900,25850,1580
20240229,145600,48581287650,25850,25900,25900,25850,1416
20240229,145500,48544680900,25900,25900,25900,25850,1409
20240229,145400,48508198300,25900,25850,25900,25850,267
20240229,145300,48501293950,25850,25850,25900,25850,2101
20240229,145200,48446974150,25900,25850,25900,25850,144
20240229,145100,48443246150,25850,25850,25900,25850,633
20240229,145000,48426864750,25900,25850,25900,25850,700
20240229,144900,48408745550,25850,25900,25900,25850,1308
20240229,144800,48374917200,25850,25850,25900,25850,463
20240229,144700,48362948150,25900,25900,25900,25900,62
20240229,144600,48361342350,25900,25850,25900,25850,329
20240229,144500,48352826300,25850,25900,25900,25850,35
20240229,144400,48351920300,25850,25900,25900,25850,2038
20240229,144300,48299217200,25850,25900,25900,25850,1266
20240229,144200,48266436400,25850,25900,25900,25850,566
20240229,144100,48251795150,25850,25900,25900,25850,455
20240229,144000,48240016500,25900,25900,25900,25850,1211
20240229,143900,48208661600,25900,25850,25900,25850,151
20240229,143800,48204755700,25850,25900,25950,25850,2794
20240229,143700,48132445450,25900,25900,25950,25900,980
20240229,143600,48107060700,25950,25950,26000,25900,782
20240229,143500,48086767750,26000,25900,26000,25900,244
20240229,143400,48080437850,25950,25950,25950,25950,866
20240229,143300,48057965150,26000,25950,26000,25950,411
20240229,143200,48047298950,25900,25950,26000,25900,1231
20240229,143100,48015366600,25950,26000,26000,25950,913
20240229,143000,47991638850,26000,26000,26050,26000,1266
20240229,142900,47958722650,26000,26000,26050,25950,6359
20240229,142800,47793391850,26000,26000,26050,26000,1202
20240229,142700,47762128550,26000,25850,26050,25850,16485
20240229,142600,47334063800,25850,25850,25900,25850,2109
20240229,142500,47279535350,25850,25900,25900,25850,174
20240229,142400,47275032950,25900,25800,25900,25800,1124
20240229,142300,47245977050,25850,25850,25850,25800,436
20240229,142200,47234706750,25800,25800,25850,25800,222
20240229,142100,47228978000,25800,25850,25850,25800,363
20240229,142000,47219603250,25850,25850,25850,25800,376
20240229,141900,47209884850,25850,25800,25850,25800,3032
20240229,141800,47131658700,25800,25850,25900,25800,7740
20240229,141700,46931758950,25850,25900,25950,25850,2645
20240229,141600,46863246650,25900,25900,25950,25900,1437
20240229,141500,46826025200,25950,25900,25950,25900,251
20240229,141400,46819523000,25950,25900,25950,25900,297
20240229,141300,46811828100,25900,25950,25950,25900,441
20240229,141200,46800387750,25950,25950,25950,25900,101
20240229,141100,46797770300,25900,25950,25950,25900,940
20240229,141000,46773397650,25950,26000,26000,25900,3551
20240229,140900,46681125600,26050,26050,26050,26000,3808
20240229,140800,46581975150,26000,26000,26050,25950,6909
20240229,140700,46402283850,26000,25950,26000,25900,1878
20240229,140600,46353550000,25950,25950,25950,25950,693
20240229,140500,46335566650,25950,25950,25950,25900,2046
20240229,140400,46282473700,25950,25900,25950,25900,553
20240229,140300,46268127500,25950,25900,25950,25900,615
20240229,140200,46252196250,25900,25850,25900,25850,2160
20240229,140100,46196309500,25850,25850,25850,25850,324
20240229,140000,46187934100,25850,25900,25900,25800,639
20240229,135900,46171416900,25850,25950,25950,25850,1822
20240229,135800,46124276450,25900,25950,25950,25900,344
20240229,135700,46115361100,25950,25900,25950,25850,2528
20240229,135600,46049884300,25900,25850,25900,25850,306
20240229,135500,46041973000,25850,25850,25850,25850,1076
20240229,135400,46014158400,25850,25900,25900,25850,1281
20240229,135300,45981043100,25850,25800,25850,25800,427
20240229,135200,45970007450,25850,25850,25850,25800,3053
20240229,135100,45891090850,25850,25850,25850,25800,493
20240229,135000,45878362400,25850,25850,25850,25800,756
20240229,134900,45858844800,25800,25800,25850,25800,479
20240229,134800,45846485400,25800,25900,25900,25800,4232
20240229,134700,45737095300,25900,25900,25900,25800,3856
20240229,134600,45637384700,25900,25900,25950,25900,2242
20240229,134500,45579313400,25900,25900,25950,25900,528
20240229,134400,45565629450,25900,25900,25950,25900,719
20240229,134300,45546994950,25900,25900,25950,25900,421
20240229,134200,45536090350,25900,25900,25900,25900,346
20240229,134100,45527128950,25900,25900,25950,25900,521
20240229,134000,45513634050,25900,25950,25950,25900,222
20240229,133900,45507878150,25950,25900,25950,25900,254
20240229,133800,45501297850,25950,25850,25950,25850,197
20240229,133700,45496199950,25900,25900,25950,25850,929
20240229,133600,45472163750,25900,25850,25900,25850,137
20240229,133500,45468617350,25900,25900,25900,25850,460
20240229,133400,45456704000,25900,25850,25900,25850,402
20240229,133300,45446306450,25900,25850,25900,25850,578
20240229,133200,45431337250,25900,25950,25950,25900,1522
20240229,133100,45391911100,25900,25950,25950,25900,1703
20240229,133000,45347773350,25950,25950,25950,25900,1852
20240229,132900,45299715450,25950,25950,26000,25950,1692
20240229,132800,45255803050,26000,25950,26000,25950,616
20240229,132700,45239795050,25950,26000,26000,25950,473
20240229,132600,45227510900,26000,25950,26000,25950,3867
20240229,132500,45127085250,25950,25900,25950,25900,3376
20240229,132400,45039645350,25900,25850,25900,25850,210
20240229,132300,45034210800,25850,25850,25900,25850,153
20240229,132200,45030254200,25900,25850,25900,25850,1381
20240229,132100,44994555050,25850,25800,25850,25800,1762
20240229,132000,44949013500,25850,25850,25850,25800,102
20240229,131900,44946380500,25850,25800,25850,25800,442
20240229,131800,44934975000,25850,25800,25850,25800,1884
20240229,131700,44886316000,25800,25800,25850,25800,313
20240229,131600,44878236300,25850,25800,25850,25800,742
20240229,131500,44859092000,25800,25800,25850,25800,2184
20240229,131400,44802744400,25800,25800,25850,25800,3019
20240229,131300,44724836450,25800,25800,25850,25800,629
20240229,131200,44708603250,25800,25800,25850,25800,721
20240229,131100,44689989450,25800,25850,25850,25800,254
20240229,131000,44683430600,25850,25800,25850,25800,1346
20240229,130900,44648660150,25800,25800,25850,25800,3955
20240229,130800,44546596300,25800,25850,25900,25800,523
20240229,130700,44533088400,25800,25850,25900,25800,1608
20240229,130600,44491544750,25850,25800,25850,25800,2167
20240229,130500,44435554600,25850,25950,25950,25800,7481
20240229,130400,44242101100,25950,25950,25950,25950,131
20240229,130300,44238701650,25900,25900,25950,25900,532
20240229,130200,44224922150,25950,25900,25950,25900,894
20240229,130100,44201765400,25950,25950,25950,25900,183
20240229,130000,44197016800,25950,25950,25950,25900,1196
20240229,125900,44165980650,25950,25950,25950,25950,988
20240229,125800,44140342050,25950,25950,25950,25950,1574
20240229,125700,44099496750,25950,25900,25950,25900,505
20240229,125600,44086392500,25900,25950,25950,25900,251
20240229,125500,44079884900,25950,25950,25950,25950,563
20240229,125400,44065275050,25950,25950,25950,25900,352
20240229,125300,44056148900,25900,25950,25950,25900,611
20240229,125200,44040318650,25950,25950,25950,25900,1761
20240229,125100,43994630850,25900,25950,25950,25900,549
20240229,125000,43980409500,25900,25900,25950,25900,224
20240229,124900,43974601800,25950,25900,25950,25900,558
20240229,124800,43960146600,25900,25950,25950,25900,301
20240229,124700,43952337800,25950,25900,25950,25900,297
20240229,124600,43944641400,25900,25950,25950,25900,200
20240229,124500,43939460300,25950,25950,25950,25900,283
20240229,124400,43932129300,25900,25950,25950,25900,380
20240229,124300,43922270350,25950,25950,25950,25950,607
20240229,124200,43906518700,25950,25950,25950,25900,1054
20240229,124100,43879212650,25900,25950,25950,25900,335
20240229,124000,43870519650,25950,26000,26000,25950,921
20240229,123900,43846603050,26000,25950,26000,25950,334
20240229,123800,43837919500,25950,26000,26050,25850,2455
20240229,123700,43774233350,26000,26000,26050,26000,369
20240229,123600,43764636450,26050,26000,26050,26000,1000
20240229,123500,43738636200,26050,26000,26050,25950,5011
20240229,123400,43608359400,25950,25950,26000,25900,1757
20240229,123300,43562767950,25900,25900,25950,25900,562
20240229,123200,43548210900,25900,25850,25950,25850,1343
20240229,123100,43513430500,25850,25850,25900,25850,917
20240229,123000,43489726000,25850,25850,25900,25800,4986
20240229,122900,43361033150,25850,25900,25900,25850,825
20240229,122800,43339702900,25900,25850,25900,25800,5452
20240229,122700,43198781600,25900,25850,25900,25850,642
20240229,122600,43182183550,25900,25850,25900,25850,620
20240229,122500,43166149050,25900,25900,25900,25850,640
20240229,122400,43149587600,25900,25850,25900,25850,830
20240229,122300,43128108000,25900,25850,25900,25850,100
20240229,122200,43125518500,25850,25900,25900,25850,1405
20240229,122100,43089173700,25900,25900,25900,25900,630
20240229,122000,43072856700,25900,25950,25950,25900,642
20240229,121900,43056227950,25950,25950,26000,25900,1064
20240229,121800,43028627750,25950,25950,26000,25950,291
20240229,121700,43021075700,26000,25950,26000,25950,695
20240229,121600,43003037100,25950,25950,25950,25950,426
20240229,121500,42991982400,26000,25950,26000,25900,2105
20240229,121400,42937357400,25950,25900,25950,25900,3074
20240229,121300,42857698200,25900,25950,25950,25900,2527
20240229,121200,42792222550,25900,25850,25950,25850,2172
20240229,121100,42735968400,25850,25900,25900,25850,875
20240229,121000,42713318550,25850,25900,25900,25850,2306
20240229,120900,42653701500,25850,25900,25950,25850,2728
20240229,120800,42583053450,25900,25950,25950,25900,10910
20240229,120700,42300268600,25950,26000,26000,25950,1347
20240229,120600,42265308700,26000,26000,26000,25950,4182
20240229,120500,42156649100,26000,26000,26050,26000,824
20240229,120400,42135224750,26050,26050,26100,26000,2918
20240229,120300,42059214100,26050,26100,26100,26050,435
20240229,120200,42047877200,26100,26050,26100,26050,1344
20240229,120100,42012801600,26100,26050,26100,26050,1442
20240229,120000,41975174000,26050,26100,26100,26050,482
20240229,115900,41962601050,26100,26100,26100,26050,755
20240229,115800,41942900700,26100,26100,26100,26100,187
20240229,115700,41938020000,26100,26050,26100,26050,538
20240229,115600,41924004000,26050,26050,26050,26000,200
20240229,115500,41918798950,26050,26050,26050,26000,287
20240229,115400,41911322750,26050,26050,26050,26000,660
20240229,115300,41894129900,26050,26050,26050,26000,186
20240229,115200,41889289800,26050,26000,26050,26000,1688
20240229,115100,41845343050,26000,26000,26050,26000,2456
20240229,115000,41781486100,26000,26050,26100,26000,1370
20240229,114900,41745798250,26050,26050,26100,26050,254
20240229,114800,41739180700,26050,26100,26100,26050,841
20240229,114700,41717260700,26100,26050,26100,26050,218
20240229,114600,41711575550,26100,26100,26100,26050,571
20240229,114500,41696691950,26100,26150,26150,26050,528
20240229,114400,41682915650,26150,26100,26200,26050,2595
20240229,114300,41615083450,26150,26100,26150,26050,2815
20240229,114200,41541598700,26100,26150,26150,26100,3616
20240229,114100,41447064950,26150,26100,26200,26100,2723
20240229,114000,41375847250,26150,26100,26150,26050,2075
20240229,113900,41321693100,26100,26050,26100,26000,1608
20240229,113800,41279766750,26000,26000,26050,26000,1030
20240229,113700,41252947050,26050,25950,26050,25950,1189
20240229,113600,41222046100,25950,25950,26000,25950,1894
20240229,113500,41172884000,25950,25950,26000,25950,773
20240229,113400,41152824500,25950,26000,26050,25950,1226
20240229,113300,41120985400,26000,25950,26000,25950,1493
20240229,113200,41082211600,25950,25950,26000,25950,866
20240229,113100,41059724450,25950,26000,26000,25950,1810
20240229,113000,41012685100,26000,25950,26050,25950,4059
20240229,112900,40907152450,26000,25950,26000,25950,5361
20240229,112800,40767767150,25950,25950,26000,25950,2251
20240229,112700,40709347850,25950,26000,26000,25950,996
20240229,112600,40683468450,26000,26000,26000,25950,3787
20240229,112500,40585039600,26050,26050,26100,26000,3440
20240229,112400,40495517100,26050,26050,26050,26000,1378
20240229,112300,40459636600,26000,26000,26050,26000,3889
20240229,112200,40358461350,26050,26050,26050,26000,3735
20240229,112100,40261343850,26000,26050,26050,26000,9791
20240229,112000,40006315450,26050,26100,26150,26050,5049
20240229,111900,39874669700,26150,26100,26150,26100,2255
20240229,111800,39815814050,26100,26100,26150,26100,3043
20240229,111700,39736382000,26100,26100,26150,26100,3140
20240229,111600,39654425300,26100,26100,26150,26100,1675
20240229,111500,39610692800,26100,26200,26200,26100,7462
20240229,111400,39415448350,26250,26200,26250,26150,2954
20240229,111300,39338054500,26150,26150,26200,26150,3453
20240229,111200,39247754200,26150,26100,26200,26100,9031
20240229,111100,39011663700,26100,26100,26150,26100,5960
20240229,111000,38856082600,26100,26200,26200,26100,5178
20240229,110900,38720614450,26200,26200,26250,26200,2447
20240229,110800,38656490050,26200,26150,26250,26150,4714
20240229,110700,38532953950,26150,26200,26250,26100,11598
20240229,110600,38229595000,26200,26250,26250,26200,5138
20240229,110500,38094796450,26250,26200,26250,26150,13109
20240229,110400,37751395900,26200,26250,26300,26200,14774
20240229,110300,37363865200,26200,26350,26400,26200,25344
20240229,110200,36697427500,26350,26450,26500,26350,17973
20240229,110100,36222698100,26450,26450,26550,26400,31907
20240229,110000,35377619950,26500,26400,26500,26400,18216
20240229,105900,34895716950,26400,26500,26550,26350,41855
20240229,105800,33788280550,26500,26400,26500,26350,75460
20240229,105700,31791979400,26350,26350,26400,26250,26394
20240229,105600,31096446100,26350,26050,26350,26050,103530
20240229,105500,28383274100,26050,25950,26100,25950,45346
20240229,105400,27202452350,26000,26000,26000,25950,531
20240229,105300,27188648600,26000,26000,26000,25950,1314
20240229,105200,27154516350,25950,25900,26000,25900,9382
20240229,105100,26911041950,25900,25950,25950,25900,1478
20240229,105000,26872722450,25950,25950,25950,25900,1157
20240229,104900,26842747800,25900,25950,25950,25900,672
20240229,104800,26825324900,25950,25950,25950,25900,1004
20240229,104700,26799315800,25950,25850,25950,25850,3326
20240229,104600,26713116150,25850,25850,25900,25800,2872
20240229,104500,26638865350,25800,25800,25850,25800,947
20240229,104400,26614415350,25800,25850,25850,25800,2198
20240229,104300,26557703200,25800,25800,25850,25800,341
20240229,104200,26548904100,25850,25800,25850,25800,299
20240229,104100,26541187450,25800,25800,25850,25800,1647
20240229,104000,26498689050,25800,25800,25850,25800,1021
20240229,103900,26472322450,25800,25800,25800,25750,831
20240229,103800,26450883900,25800,25800,25850,25750,2094
20240229,103700,26396933200,25850,25800,25850,25800,1338
20240229,103600,26362409150,25800,25900,25900,25800,1075
20240229,103500,26334669500,25800,25900,25900,25800,2390
20240229,103400,26272921150,25900,25850,25950,25850,6351
20240229,103300,26108564250,25850,25850,25900,25850,4075
20240229,103200,26003209750,25850,25900,25900,25850,2543
20240229,103100,25937456500,25900,25900,25950,25850,3350
20240229,103000,25850700800,25900,25800,25950,25750,12264
20240229,102900,25533488400,25800,25800,25800,25750,985
20240229,102800,25508106700,25750,25750,25750,25750,1028
20240229,102700,25481635700,25800,25800,25800,25750,412
20240229,102600,25471008050,25800,25800,25800,25750,540
20240229,102500,25457096500,25750,25750,25800,25700,887
20240229,102400,25434263550,25750,25750,25750,25700,1766
20240229,102300,25388789150,25750,25800,25800,25750,3032
20240229,102200,25310654450,25800,25800,25850,25800,4925
20240229,102100,25183586650,25800,25850,25850,25800,952
20240229,102000,25158985550,25800,25800,25850,25800,2403
20240229,101900,25096930550,25800,25850,25900,25800,1185
20240229,101800,25066282000,25850,25850,25900,25850,1154
20240229,101700,25036443200,25850,25850,25900,25800,597
20240229,101600,25021012750,25850,25900,25900,25850,2844
20240229,101500,24947484300,25850,26000,26000,25850,4487
20240229,101400,24831150650,25950,26000,26050,25950,6297
20240229,101300,24667439900,26050,25950,26050,25950,22901
20240229,101200,24072253350,25950,25950,26000,25900,5983
20240229,101100,23916965950,25900,25850,25950,25850,6479
20240229,101000,23749157750,25850,25900,25900,25850,736
20240229,100900,23730127900,25850,25850,25900,25850,1870
20240229,100800,23681786300,25850,25850,25900,25850,6557
20240229,100700,23512275250,25850,25950,25950,25850,2376
20240229,100600,23450720200,25900,25950,26000,25900,6495
20240229,100500,23282178200,26000,26000,26050,25950,5548
20240229,100400,23137970100,26050,25950,26050,25950,15009
20240229,100300,22747606700,25950,26000,26000,25950,15022
20240229,100200,22357094450,26000,25850,26000,25850,18765
20240229,100100,21870575850,25900,25800,25900,25800,10146
20240229,100000,21608117950,25800,25800,25850,25800,1623
20240229,095900,21566244300,25800,25800,25850,25800,3538
20240229,095800,21474938450,25850,25850,25850,25800,3042
20240229,095700,21396406300,25800,25800,25850,25750,4902
20240229,095600,21269850950,25800,25750,25800,25700,3217
20240229,095500,21186940500,25750,25600,25750,25600,3256
20240229,095400,21103266850,25600,25600,25650,25550,3453
20240229,095300,21014907900,25550,25550,25600,25500,1869
20240229,095200,20967135350,25550,25550,25550,25500,742
20240229,095100,20948199700,25550,25500,25550,25500,4902
20240229,095000,20823162350,25550,25500,25550,25500,3762
20240229,094900,20727230500,25550,25650,25700,25500,8284
20240229,094800,20515547700,25650,25700,25700,25650,3272
20240229,094700,20431527150,25700,25600,25700,25550,1946
20240229,094600,20381616500,25550,25600,25600,25550,1995
20240229,094500,20330583050,25600,25550,25600,25550,1110
20240229,094400,20302190550,25600,25550,25600,25500,3799
20240229,094300,20205042450,25600,25500,25600,25500,5191
20240229,094200,20072440600,25550,25650,25650,25500,24642
20240229,094100,19442645450,25600,25700,25750,25600,18745
20240229,094000,18961870650,25750,25750,25800,25700,2572
20240229,093900,18895612900,25800,25850,25850,25750,4159
20240229,093800,18788354800,25800,25800,25850,25750,3615
20240229,093700,18695035950,25800,25850,25850,25750,2906
20240229,093600,18620150650,25800,25850,25850,25750,2469
20240229,093500,18556442050,25850,25700,25850,25650,8308
20240229,093400,18342069350,25750,25750,25750,25650,6319
20240229,093300,18179694600,25750,25750,25800,25650,35623
20240229,093200,17262374100,25750,25850,25850,25750,4321
20240229,093100,17150910350,25850,25750,25850,25750,6051
20240229,093000,16994882150,25750,25750,25800,25750,3835
20240229,092900,16896069000,25750,25800,25800,25700,11626
20240229,092800,16596625850,25800,25850,25900,25800,9570
20240229,092700,16349576250,25850,25950,25950,25850,6007
20240229,092600,16193997500,25950,25950,25950,25900,12991
20240229,092500,15857010700,25950,25900,25950,25850,12774
20240229,092400,15525790050,25950,26000,26000,25850,16003
20240229,092300,15110520050,25950,25850,26000,25750,25723
20240229,092200,14445311850,25800,25850,25850,25750,9718
20240229,092100,14194673500,25850,25700,25850,25600,19647
20240229,092000,13689921050,25700,25750,25800,25650,21439
20240229,091900,13139043100,25750,26050,26050,25750,23739
20240229,091800,12524794700,26000,26000,26100,25900,50998
20240229,091700,11196765650,26000,26100,26100,26000,19648
20240229,091600,10684803450,26100,26000,26100,26000,21875
20240229,091500,10114977200,26000,26000,26050,25850,46789
20240229,091400,8898957200,26000,26000,26150,25950,67258
20240229,091300,7147859450,26000,25600,26050,25500,80739
20240229,091200,5065826050,25600,25450,25650,25400,48233
20240229,091100,3833827700,25450,25200,25500,25100,30908
20240229,091000,3052394900,25200,24900,25200,24900,9267
20240229,090900,2820528800,24900,24750,24900,24750,4662
20240229,090800,2704751950,24750,24750,24800,24700,4125
20240229,090700,2602652150,24750,24750,24800,24700,4012
20240229,090600,2503491150,24750,24800,24850,24750,6120
20240229,090500,2351869600,24800,24850,24850,24750,5648
20240229,090400,2211707650,24800,24750,24900,24750,4426
20240229,090300,2101991850,24750,24750,24800,24700,8719
20240229,090200,1886400100,24750,24900,24950,24750,14923
20240229,090100,1515712100,24900,24950,24950,24850,10633
20240229,090000,1250967050,24900,25000,25050,24800,48766