stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,184600,1054933443700,72800,72800,72800,72800,735521
20240226,184500,1054933443700,72800,72800,72800,72800,0
20240226,184400,1054933443700,72800,72800,72800,72800,0
20240226,184300,1054933443700,72800,72800,72800,72800,0
20240226,184200,1054933443700,72800,72800,72800,72800,0
20240226,184100,1054933443700,72800,72800,72800,72800,0
20240226,184000,1054933443700,72800,72800,72800,72800,0
20240226,183900,1054933443700,72800,72800,72800,72800,0
20240226,183800,1054933443700,72800,72800,72800,72800,0
20240226,183700,1054933443700,72800,72800,72800,72800,0
20240226,183600,1054933443700,72800,72800,72800,72800,0
20240226,183500,1054933443700,72800,72800,72800,72800,0
20240226,183400,1054933443700,72800,72800,72800,72800,0
20240226,183300,1054933443700,72800,72800,72800,72800,0
20240226,183200,1054933443700,72800,72800,72800,72800,0
20240226,183100,1054933443700,72800,72800,72800,72800,0
20240226,183000,1054933443700,72800,72800,72800,72800,0
20240226,182900,1054933443700,72800,72800,72800,72800,0
20240226,182800,1054933443700,72800,72800,72800,72800,0
20240226,182700,1054933443700,72800,72800,72800,72800,0
20240226,182600,1054933443700,72800,72800,72800,72800,0
20240226,182500,1054933443700,72800,72800,72800,72800,0
20240226,182400,1054933443700,72800,72800,72800,72800,0
20240226,182300,1054933443700,72800,72800,72800,72800,0
20240226,182200,1054933443700,72800,72800,72800,72800,0
20240226,182100,1054933443700,72800,72800,72800,72800,0
20240226,182000,1054933443700,72800,72800,72800,72800,0
20240226,181900,1054933443700,72800,72800,72800,72800,0
20240226,181800,1054933443700,72800,72800,72800,72800,0
20240226,181700,1054933443700,72800,72800,72800,72800,0
20240226,181600,1054933443700,72800,72800,72800,72800,735521
20240226,181500,1054933443700,72800,72800,72800,72800,0
20240226,181400,1054933443700,72800,72800,72800,72800,0
20240226,181300,1054933443700,72800,72800,72800,72800,0
20240226,181200,1054933443700,72800,72800,72800,72800,0
20240226,181100,1054933443700,72800,72800,72800,72800,0
20240226,181000,1054933443700,72800,72800,72800,72800,0
20240226,180900,1054933443700,72800,72800,72800,72800,0
20240226,180800,1054933443700,72800,72800,72800,72800,0
20240226,180700,1054933443700,72800,72800,72800,72800,0
20240226,180600,1054933443700,72800,72800,72800,72800,0
20240226,180500,1054933443700,72800,72800,72800,72800,0
20240226,180400,1054933443700,72800,72800,72800,72800,0
20240226,180300,1054933443700,72800,72800,72800,72800,0
20240226,180200,1054933443700,72800,72800,72800,72800,0
20240226,180100,1054933443700,72800,72800,72800,72800,0
20240226,180000,1054933443700,72800,72800,72800,72800,0
20240226,175900,1054933443700,72800,72800,72800,72800,0
20240226,175800,1054933443700,72800,72800,72800,72800,0
20240226,175700,1054933443700,72800,72800,72800,72800,0
20240226,175600,1054933443700,72800,72800,72800,72800,0
20240226,175500,1054933443700,72800,72800,72800,72800,0
20240226,175400,1054933443700,72800,72800,72800,72800,0
20240226,175300,1054933443700,72800,72800,72800,72800,0
20240226,175200,1054933443700,72800,72800,72800,72800,0
20240226,175100,1054933443700,72800,72800,72800,72800,0
20240226,175000,1054933443700,72800,72800,72800,72800,0
20240226,174900,1054933443700,72800,72800,72800,72800,0
20240226,174800,1054933443700,72800,72800,72800,72800,0
20240226,174700,1054933443700,72800,72800,72800,72800,0
20240226,174600,1054933443700,72800,72800,72800,72800,735521
20240226,174500,1054933443700,72800,72800,72800,72800,0
20240226,174400,1054933443700,72800,72800,72800,72800,0
20240226,174300,1054933443700,72800,72800,72800,72800,0
20240226,174200,1054933443700,72800,72800,72800,72800,0
20240226,174100,1054933443700,72800,72800,72800,72800,0
20240226,174000,1054933443700,72800,72800,72800,72800,0
20240226,173900,1054933443700,72800,72800,72800,72800,0
20240226,173800,1054933443700,72800,72800,72800,72800,0
20240226,173700,1054933443700,72800,72800,72800,72800,0
20240226,173600,1054933443700,72800,72800,72800,72800,0
20240226,173500,1054933443700,72800,72800,72800,72800,0
20240226,173400,1054933443700,72800,72800,72800,72800,0
20240226,173300,1054933443700,72800,72800,72800,72800,0
20240226,173200,1054933443700,72800,72800,72800,72800,0
20240226,173100,1054933443700,72800,72800,72800,72800,0
20240226,173000,1054933443700,72800,72800,72800,72800,0
20240226,172900,1054933443700,72800,72800,72800,72800,0
20240226,172800,1054933443700,72800,72800,72800,72800,0
20240226,172700,1054933443700,72800,72800,72800,72800,0
20240226,172600,1054933443700,72800,72800,72800,72800,0
20240226,172500,1054933443700,72800,72800,72800,72800,0
20240226,172400,1054933443700,72800,72800,72800,72800,0
20240226,172300,1054933443700,72800,72800,72800,72800,0
20240226,172200,1054933443700,72800,72800,72800,72800,0
20240226,172100,1054933443700,72800,72800,72800,72800,0
20240226,172000,1054933443700,72800,72800,72800,72800,0
20240226,171900,1054933443700,72800,72800,72800,72800,0
20240226,171800,1054933443700,72800,72800,72800,72800,0
20240226,171700,1054933443700,72800,72800,72800,72800,0
20240226,171600,1054933443700,72800,72800,72800,72800,735521
20240226,171500,1054933443700,72800,72800,72800,72800,0
20240226,171400,1054933443700,72800,72800,72800,72800,0
20240226,171300,1054933443700,72800,72800,72800,72800,0
20240226,171200,1054933443700,72800,72800,72800,72800,0
20240226,171100,1054933443700,72800,72800,72800,72800,0
20240226,171000,1054933443700,72800,72800,72800,72800,0
20240226,170900,1054933443700,72800,72800,72800,72800,0
20240226,170800,1054933443700,72800,72800,72800,72800,0
20240226,170700,1054933443700,72800,72800,72800,72800,0
20240226,170600,1054933443700,72800,72800,72800,72800,0
20240226,170500,1054933443700,72800,72800,72800,72800,0
20240226,170400,1054933443700,72800,72800,72800,72800,0
20240226,170300,1054933443700,72800,72800,72800,72800,0
20240226,170200,1054933443700,72800,72800,72800,72800,0
20240226,170100,1054933443700,72800,72800,72800,72800,0
20240226,170000,1054933443700,72800,72800,72800,72800,0
20240226,165900,1054933443700,72800,72800,72800,72800,0
20240226,165800,1054933443700,72800,72800,72800,72800,0
20240226,165700,1054933443700,72800,72800,72800,72800,0
20240226,165600,1054933443700,72800,72800,72800,72800,0
20240226,165500,1054933443700,72800,72800,72800,72800,0
20240226,165400,1054933443700,72800,72800,72800,72800,0
20240226,165300,1054933443700,72800,72800,72800,72800,0
20240226,165200,1054933443700,72800,72800,72800,72800,0
20240226,165100,1054933443700,72800,72800,72800,72800,0
20240226,165000,1054933443700,72800,72800,72800,72800,0
20240226,164900,1054933443700,72800,72800,72800,72800,0
20240226,164800,1054933443700,72800,72800,72800,72800,0
20240226,164700,1054933443700,72800,72800,72800,72800,0
20240226,164600,1054933443700,72800,72800,72800,72800,735521
20240226,164500,1054933443700,72800,72800,72800,72800,0
20240226,164400,1054933443700,72800,72800,72800,72800,0
20240226,164300,1054933443700,72800,72800,72800,72800,0
20240226,164200,1054933443700,72800,72800,72800,72800,0
20240226,164100,1054933443700,72800,72800,72800,72800,0
20240226,164000,1054933443700,72800,72800,72800,72800,0
20240226,163900,1054933443700,72800,72800,72800,72800,0
20240226,163800,1054933443700,72800,72800,72800,72800,0
20240226,163700,1054933443700,72800,72800,72800,72800,0
20240226,163600,1054933443700,72800,72800,72800,72800,0
20240226,163500,1054933443700,72800,72800,72800,72800,0
20240226,163400,1054933443700,72800,72800,72800,72800,0
20240226,163300,1054933443700,72800,72800,72800,72800,0
20240226,163200,1054933443700,72800,72800,72800,72800,0
20240226,163100,1054933443700,72800,72800,72800,72800,0
20240226,163000,1054933443700,72800,72800,72800,72800,0
20240226,162900,1054933443700,72800,72800,72800,72800,0
20240226,162800,1054933443700,72800,72800,72800,72800,0
20240226,162700,1054933443700,72800,72800,72800,72800,0
20240226,162600,1054933443700,72800,72800,72800,72800,0
20240226,162500,1054933443700,72800,72800,72800,72800,0
20240226,162400,1054933443700,72800,72800,72800,72800,0
20240226,162300,1054933443700,72800,72800,72800,72800,0
20240226,162200,1054933443700,72800,72800,72800,72800,0
20240226,162100,1054933443700,72800,72800,72800,72800,0
20240226,162000,1054933443700,72800,72800,72800,72800,0
20240226,161900,1054933443700,72800,72800,72800,72800,0
20240226,161800,1054933443700,72800,72800,72800,72800,0
20240226,161700,1054933443700,72800,72800,72800,72800,0
20240226,161600,1054933443700,72800,72800,72800,72800,735521
20240226,161500,1054933443700,72800,72800,72800,72800,0
20240226,161400,1054933443700,72800,72800,72800,72800,0
20240226,161300,1054933443700,72800,72800,72800,72800,0
20240226,161200,1054933443700,72800,72800,72800,72800,0
20240226,161100,1054933443700,72800,72800,72800,72800,0
20240226,161000,1054933443700,72800,72800,72800,72800,0
20240226,160900,1054933443700,72800,72800,72800,72800,0
20240226,160800,1054933443700,72800,72800,72800,72800,0
20240226,160700,1054933443700,72800,72800,72800,72800,0
20240226,160600,1054933443700,72800,72800,72800,72800,0
20240226,160500,1054933443700,72800,72800,72800,72800,0
20240226,160400,1054933443700,72800,72800,72800,72800,0
20240226,160300,1054933443700,72800,72800,72800,72800,0
20240226,160200,1054933443700,72800,72800,72800,72800,0
20240226,160100,1054933443700,72800,72800,72800,72800,0
20240226,160000,1054933443700,72800,72800,72800,72800,0
20240226,155900,1054933443700,72800,72800,72800,72800,0
20240226,155800,1054933443700,72800,72800,72800,72800,0
20240226,155700,1054933443700,72800,72800,72800,72800,0
20240226,155600,1054933443700,72800,72800,72800,72800,0
20240226,155500,1054933443700,72800,72800,72800,72800,0
20240226,155400,1054933443700,72800,72800,72800,72800,0
20240226,155300,1054933443700,72800,72800,72800,72800,0
20240226,155200,1054933443700,72800,72800,72800,72800,0
20240226,155100,1054933443700,72800,72800,72800,72800,0
20240226,155000,1054933443700,72800,72800,72800,72800,0
20240226,154900,1054933443700,72800,72800,72800,72800,0
20240226,154800,1054933443700,72800,72800,72800,72800,0
20240226,154700,1054933443700,72800,72800,72800,72800,0
20240226,154600,1054933443700,72800,72800,72800,72800,735521
20240226,154500,1054933443700,72800,72800,72800,72800,0
20240226,154400,1054933443700,72800,72800,72800,72800,0
20240226,154300,1054933443700,72800,72800,72800,72800,0
20240226,154200,1054933443700,72800,72800,72800,72800,0
20240226,154100,1054933443700,72800,72800,72800,72800,0
20240226,154000,1054933443700,72800,72800,72800,72800,0
20240226,153900,1054933443700,72800,72800,72800,72800,0
20240226,153800,1054933443700,72800,72800,72800,72800,0
20240226,153700,1054933443700,72800,72800,72800,72800,0
20240226,153600,1054933443700,72800,72800,72800,72800,0
20240226,153500,1054933443700,72800,72800,72800,72800,0
20240226,153400,1054933443700,72800,72800,72800,72800,0
20240226,153300,1054933443700,72800,72800,72800,72800,0
20240226,153200,1054933443700,72800,72800,72800,72800,0
20240226,153100,1054933443700,72800,72800,72800,72800,0
20240226,153000,1054933443700,72800,72800,72800,72800,735521
20240226,152900,1001387514900,73000,73000,73000,73000,0
20240226,152800,1001387514900,73000,73000,73000,73000,0
20240226,152700,1001387514900,73000,73000,73000,73000,0
20240226,152600,1001387514900,73000,73000,73000,73000,0
20240226,152500,1001387514900,73000,73000,73000,73000,0
20240226,152400,1001387514900,73000,73000,73000,73000,0
20240226,152300,1001387514900,73000,73000,73000,73000,0
20240226,152200,1001387514900,73000,73000,73000,73000,0
20240226,152100,1001387514900,73000,73000,73000,73000,0
20240226,152000,1001387514900,73000,73000,73000,73000,0
20240226,151900,1001387514900,73000,72900,73100,72800,149152
20240226,151800,990509249500,72800,72800,72900,72800,13344
20240226,151700,989537309300,72800,72900,72900,72800,14965
20240226,151600,988447233300,72900,72800,72900,72800,34581
20240226,151500,985928767100,72800,72900,72900,72800,15627
20240226,151400,984790059700,72900,72900,72900,72800,24707
20240226,151300,982990195200,72900,72900,72900,72800,14546
20240226,151200,981930986300,72900,72800,72900,72800,14028
20240226,151100,980909137500,72900,72800,72900,72800,178433
20240226,151000,967918594700,72900,72800,72900,72800,9055
20240226,150900,967259034200,72900,72800,72900,72800,9578
20240226,150800,966561483300,72900,72900,72900,72800,11750
20240226,150700,965705211700,72900,72900,72900,72800,7631
20240226,150600,965149086500,72800,72900,72900,72800,6812
20240226,150500,964653008600,72800,72900,72900,72800,3822
20240226,150400,964374615800,72900,72800,72900,72800,3870
20240226,150300,964092714400,72900,72900,73000,72800,185787
20240226,150200,950547334400,72900,72900,72900,72800,16987
20240226,150100,949309139900,72800,72900,72900,72800,5557
20240226,150000,948904161600,72900,72800,72900,72800,9611
20240226,145900,948203828300,72800,72700,72900,72700,137853
20240226,145800,938167921100,72800,72800,72800,72700,12199
20240226,145700,937280538800,72800,72800,72800,72700,12617
20240226,145600,936362870700,72800,72700,72800,72700,15879
20240226,145500,935207596300,72700,72700,72800,72700,17187
20240226,145400,933956946700,72800,72800,72800,72700,11844
20240226,145300,933095638300,72800,72700,72800,72700,5826
20240226,145200,932671955700,72800,72800,72900,72700,180397
20240226,145100,919539601600,72800,72800,72900,72800,13468
20240226,145000,918558745800,72800,72800,72900,72800,14349
20240226,144900,917513693100,72900,72800,72900,72800,15712
20240226,144800,916369230900,72900,72800,72900,72800,16516
20240226,144700,915166258300,72900,72900,72900,72800,12998
20240226,144600,914219380800,72900,72800,72900,72800,38300
20240226,144500,911427911700,72800,72900,72900,72800,17119
20240226,144400,910180761500,72900,72800,72900,72800,18941
20240226,144300,908801093300,72900,72900,72900,72800,7014
20240226,144200,908290166800,72900,72800,72900,72800,33042
20240226,144100,905884242600,72900,72800,72900,72800,19567
20240226,144000,904458635500,72900,72800,72900,72800,11198
20240226,143900,903642807100,72900,73000,73000,72800,226643
20240226,143800,887120808000,73000,72900,73000,72900,12063
20240226,143700,886241074200,73000,73000,73000,72900,8899
20240226,143600,885592130600,72900,73000,73000,72900,13334
20240226,143500,884619625300,72900,73000,73000,72900,11748
20240226,143400,883762767500,72900,73000,73000,72900,19137
20240226,143300,882366642400,73000,72900,73000,72900,16243
20240226,143200,881181716200,73000,72900,73000,72900,10461
20240226,143100,880418645600,73000,72900,73000,72900,9105
20240226,143000,879754650300,73000,72900,73000,72900,8086
20240226,142900,879164931100,72900,73000,73000,72900,21403
20240226,142800,877603430800,73000,73000,73000,72900,10268
20240226,142700,876854371600,73000,73000,73000,72900,7997
20240226,142600,876271144000,73000,72900,73000,72900,9127
20240226,142500,875605541800,72900,73000,73000,72900,9738
20240226,142400,874895470200,73000,73000,73000,72900,7544
20240226,142300,874345382300,73000,73000,73000,72900,11933
20240226,142200,873474894800,73000,73000,73100,72900,67040
20240226,142100,868581616900,73000,73100,73100,73000,18625
20240226,142000,867221785800,73000,73100,73100,73000,16708
20240226,141900,866001940100,73000,73000,73100,72900,110416
20240226,141800,857941492700,73000,73000,73000,72900,11616
20240226,141700,857093967900,73000,72900,73000,72900,16053
20240226,141600,855922653300,73000,73000,73000,72900,10442
20240226,141500,855161170900,73000,73000,73000,72900,14666
20240226,141400,854091047600,73000,73000,73000,72900,7163
20240226,141300,853568633500,73000,73000,73000,72900,10460
20240226,141200,852805717000,73000,73000,73000,72900,7860
20240226,141100,852232388200,73000,73000,73000,72900,11578
20240226,141000,851387641700,73000,73000,73000,72900,3470
20240226,140900,851134498500,72900,73000,73000,72900,7803
20240226,140800,850565073300,72900,73000,73100,72900,40447
20240226,140700,847612591800,73000,73000,73000,72900,27433
20240226,140600,845610168800,73000,73000,73000,72900,14994
20240226,140500,844516035900,73000,73100,73100,72900,54118
20240226,140400,840566744100,73100,73000,73100,72900,29916
20240226,140300,838383863400,72900,73000,73100,72900,60847
20240226,140200,833942049200,73000,73100,73100,72900,55114
20240226,140100,829918645100,73100,73000,73100,73000,10422
20240226,140000,829157757100,73100,73100,73100,73000,7452
20240226,135900,828613641900,73100,73100,73100,73000,7788
20240226,135800,828044969200,73000,73100,73100,73000,6702
20240226,135700,827555619300,73100,73100,73100,73000,9391
20240226,135600,826869978900,73100,73000,73100,72900,43932
20240226,135500,823663033300,73000,73100,73100,72900,99636
20240226,135400,816389719000,73000,73100,73100,73000,7252
20240226,135300,815860121000,73100,73100,73100,73000,12051
20240226,135200,814980260800,73100,73000,73100,73000,8940
20240226,135100,814327463500,73100,73100,73100,73000,6036
20240226,135000,813886765600,73100,73100,73100,73000,6096
20240226,134900,813441607700,73100,73000,73100,73000,9780
20240226,134800,812727234400,73000,73000,73100,73000,15796
20240226,134700,811574089200,73100,73100,73100,73000,14161
20240226,134600,810539927000,73100,73000,73100,73000,5809
20240226,134500,810115774300,73100,73000,73100,73000,5447
20240226,134400,809718042400,73100,73000,73100,73000,3081
20240226,134300,809492983100,73000,73100,73100,73000,22996
20240226,134200,807814134600,73100,73000,73100,72900,224052
20240226,134100,791458688000,73000,73000,73000,72900,9692
20240226,134000,790751925000,73000,73000,73000,72900,6339
20240226,133900,790289598700,73000,72900,73000,72900,7350
20240226,133800,789753477800,73000,72900,73000,72900,13786
20240226,133700,788747789200,72900,73000,73000,72900,6661
20240226,133600,788261993200,72900,73000,73000,72900,7223
20240226,133500,787735286900,73000,73000,73100,72900,126470
20240226,133400,778503591800,73000,73100,73100,73000,7895
20240226,133300,777927061000,73100,73100,73100,73000,6440
20240226,133200,777456719700,73100,73100,73100,73000,4809
20240226,133100,777105579600,73100,73100,73100,73000,16412
20240226,133000,775906497500,73100,73100,73100,73000,10277
20240226,132900,775155888500,73100,73100,73100,73000,10835
20240226,132800,774364754900,73000,73100,73100,73000,8319
20240226,132700,773756956900,73100,73000,73100,73000,7100
20240226,132600,773238552500,73000,73000,73100,73000,7725
20240226,132500,772674436100,73100,73100,73100,73000,5465
20240226,132400,772275302300,73000,73100,73100,73000,3987
20240226,132300,771984129900,73100,73000,73100,73000,4127
20240226,132200,771682701500,73000,73100,73100,73000,20366
20240226,132100,770194365000,73100,73100,73100,73000,19794
20240226,132000,768747978800,73100,73100,73100,73000,21956
20240226,131900,767143371300,73000,73000,73100,72900,249585
20240226,131800,748922053200,73000,73000,73000,72900,6979
20240226,131700,748412984000,72900,73000,73000,72900,2517
20240226,131600,748229350800,73000,72900,73000,72900,8747
20240226,131500,747591331100,73000,72900,73000,72800,104179
20240226,131400,739995323800,72800,72900,72900,72800,5593
20240226,131300,739587895600,72900,72800,72900,72800,12500
20240226,131200,738677217800,72800,72900,72900,72800,8009
20240226,131100,738093742300,72900,72900,72900,72800,8064
20240226,131000,737506476000,72900,72900,72900,72700,159428
20240226,130900,725899575000,72800,72600,72900,72500,545476
20240226,130800,686265485600,72700,72600,72700,72600,8783
20240226,130700,685627687500,72700,72700,72700,72600,9590
20240226,130600,684931306300,72700,72600,72700,72600,5989
20240226,130500,684496398900,72700,72700,72700,72600,6130
20240226,130400,684051193200,72600,72700,72700,72600,5561
20240226,130300,683647271000,72700,72800,72800,72600,57140
20240226,130200,679493038100,72800,72700,72800,72600,64236
20240226,130100,674822856500,72700,72800,72800,72600,79975
20240226,130000,669008161500,72800,72700,72800,72600,255950
20240226,125900,650404010700,72700,72700,72700,72600,17785
20240226,125800,649111957900,72700,72600,72700,72600,13159
20240226,125700,648155868300,72700,72700,72700,72600,8114
20240226,125600,647566409500,72700,72700,72700,72600,15200
20240226,125500,646462242600,72700,72700,72700,72600,11683
20240226,125400,645613567600,72600,72700,72700,72600,18117
20240226,125300,644297571400,72600,72700,72700,72600,33100
20240226,125200,641894429800,72600,72600,72700,72600,17729
20240226,125100,640607143900,72700,72700,72700,72600,41350
20240226,125000,637604520400,72700,72700,72700,72600,21624
20240226,124900,636032987900,72600,72700,72700,72600,21705
20240226,124800,634455592000,72700,72700,72700,72600,6589
20240226,124700,633977086300,72600,72700,72700,72600,5296
20240226,124600,633592450800,72700,72600,72700,72600,11314
20240226,124500,632770664000,72700,72700,72700,72600,6149
20240226,124400,632324095000,72700,72700,72700,72600,5312
20240226,124300,631938261700,72700,72800,72800,72600,165742
20240226,124200,619888630300,72700,72700,72800,72700,8673
20240226,124100,619257782200,72800,72800,72800,72700,10224
20240226,124000,618513772200,72700,72800,72800,72700,6485
20240226,123900,618042132200,72700,72800,72800,72700,9545
20240226,123800,617347922600,72800,72800,72800,72700,6896
20240226,123700,616846408500,72700,72700,72800,72700,8373
20240226,123600,616237255000,72800,72800,72800,72700,4356
20240226,123500,615920433400,72800,72800,72800,72700,21398
20240226,123400,614363245100,72700,72800,72800,72700,6498
20240226,123300,613890594800,72700,72800,72800,72700,8857
20240226,123200,613246241600,72800,72800,72800,72700,11583
20240226,123100,612403352700,72800,72800,72800,72700,6104
20240226,123000,611959306800,72800,72800,72800,72700,6334
20240226,122900,611498671100,72800,72700,72800,72700,8035
20240226,122800,610914349600,72800,72800,72800,72700,5101
20240226,122700,610543296600,72800,72800,72800,72700,3929
20240226,122600,610257479900,72800,72800,72800,72700,5811
20240226,122500,609834873200,72800,72800,72800,72700,31523
20240226,122400,607542996100,72700,72900,72900,72700,112507
20240226,122300,599352624000,72900,72800,72900,72800,7514
20240226,122200,598805348400,72900,72900,72900,72800,5170
20240226,122100,598428865800,72800,72900,72900,72800,5456
20240226,122000,598031365500,72900,72900,72900,72800,4216
20240226,121900,597724366700,72900,72900,72900,72800,5263
20240226,121800,597341076600,72900,72900,72900,72800,12619
20240226,121700,596421698000,72800,72800,72900,72800,5113
20240226,121600,596049200200,72900,72800,72900,72700,100458
20240226,121500,588735073500,72800,72800,72800,72700,3526
20240226,121400,588478612800,72800,72700,72800,72700,9800
20240226,121300,587765935400,72800,72800,72800,72700,5416
20240226,121200,587372083300,72800,72800,72800,72700,4281
20240226,121100,587060708000,72700,72800,72800,72700,4640
20240226,121000,586723162700,72800,72800,72800,72700,3445
20240226,120900,586472590700,72800,72700,72800,72600,51220
20240226,120800,582748817700,72700,72800,72800,72600,158246
20240226,120700,571244832500,72800,72800,72800,72700,6518
20240226,120600,570770768400,72800,72800,72800,72700,4612
20240226,120500,570435282500,72800,72800,72800,72700,7557
20240226,120400,569885614900,72700,72800,72800,72700,7081
20240226,120300,569370550800,72700,72800,72800,72700,4948
20240226,120200,569010631800,72700,72800,72800,72700,24149
20240226,120100,567254760700,72800,72700,72800,72700,27141
20240226,120000,565281526900,72700,72700,72800,72700,4034
20240226,115900,564988127800,72800,72800,72900,72700,87351
20240226,115800,558629241200,72800,72900,72900,72800,13938
20240226,115700,557614325000,72800,72900,72900,72800,14908
20240226,115600,556528591200,72900,72900,72900,72800,55933
20240226,115500,552455518200,72900,72800,72900,72800,8323
20240226,115400,551849357100,72800,72900,72900,72800,5235
20240226,115300,551468160300,72900,72900,72900,72800,7375
20240226,115200,550931134800,72900,72900,72900,72800,7617
20240226,115100,550376514600,72900,72900,72900,72800,4936
20240226,115000,550017016400,72900,72900,72900,72800,3712
20240226,114900,549746689700,72900,72900,72900,72800,5359
20240226,114800,549356438700,72800,72800,72900,72800,5492
20240226,114700,548956451600,72900,72900,72900,72800,6932
20240226,114600,548451426400,72900,72800,72900,72800,6602
20240226,114500,547970346100,72800,73000,73000,72800,55040
20240226,114400,543957829800,72900,73000,73000,72900,4553
20240226,114300,543625756700,73000,72800,73000,72800,197669
20240226,114200,529214996900,72900,72900,72900,72800,13081
20240226,114100,528261667400,72900,72900,72900,72800,32536
20240226,114000,525890165400,72900,72800,72900,72800,13961
20240226,113900,524873508100,72900,72800,72900,72800,3641
20240226,113800,524608287900,72800,72800,72900,72800,6228
20240226,113700,524154621400,72800,72900,72900,72800,6360
20240226,113600,523691458300,72800,72900,72900,72800,45785
20240226,113500,520358175300,72800,73000,73000,72800,81910
20240226,113400,514387158700,73000,73000,73000,72900,8726
20240226,113300,513750700200,72900,73000,73000,72900,9330
20240226,113200,513070379100,73000,73000,73000,72900,5838
20240226,113100,512644477300,73000,72900,73000,72900,4255
20240226,113000,512334116100,73000,73000,73000,72900,8268
20240226,112900,511731058300,73000,73000,73000,72900,13873
20240226,112800,510719634400,73000,73000,73100,72900,30243
20240226,112700,508511879400,73100,73000,73100,72900,114563
20240226,112600,500148739500,73100,73100,73100,73000,3194
20240226,112500,499915480100,73100,73000,73100,72900,74375
20240226,112400,494486224400,73000,73000,73000,72900,7776
20240226,112300,493919222300,73000,72900,73100,72900,39984
20240226,112200,491000941800,73000,73100,73100,72900,233128
20240226,112100,473982926000,73100,73100,73100,73000,8715
20240226,112000,473346442500,73100,73100,73100,73000,2127
20240226,111900,473191076100,73100,73100,73100,73000,5880
20240226,111800,472761524000,73100,73100,73100,73000,4845
20240226,111700,472407744500,73000,73100,73100,73000,6434
20240226,111600,471937847300,73100,73100,73100,73000,3396
20240226,111500,471689841900,73000,73100,73100,73000,6821
20240226,111400,471191513100,73100,73100,73100,73000,5274
20240226,111300,470806325500,73100,73100,73100,73000,5123
20240226,111200,470432239700,73100,73000,73100,73000,5025
20240226,111100,470065335100,73000,73000,73000,72900,148137
20240226,111000,459251673900,72900,73000,73000,72900,8249
20240226,110900,458650245700,72900,73000,73000,72900,44847
20240226,110800,455380199800,73000,72900,73000,72900,5444
20240226,110700,454983242100,73000,73000,73000,72900,6496
20240226,110600,454509367000,72900,73000,73000,72900,11043
20240226,110500,453703394200,72900,73000,73000,72900,5221
20240226,110400,453322527000,72900,73000,73000,72900,5617
20240226,110300,452912798300,73000,73000,73000,72900,6093
20240226,110200,452468154100,73000,73000,73000,72900,3970
20240226,110100,452178593100,73000,73000,73000,72900,13858
20240226,110000,451167909700,73000,72900,73000,72900,6212
20240226,105900,450714758500,72900,72900,73000,72900,6006
20240226,105800,450276764900,73000,73000,73000,72900,20853
20240226,105700,448754945900,73000,72900,73000,72900,4944
20240226,105600,448394291300,72900,73000,73000,72900,4705
20240226,105500,448051136800,73000,73000,73000,72900,5645
20240226,105400,447639427500,72900,73000,73000,72900,13595
20240226,105300,446647232300,73000,73000,73000,72900,3927
20240226,105200,446360823000,73000,72900,73000,72900,3075
20240226,105100,446136531400,73000,72900,73000,72900,12561
20240226,105000,445219701500,72900,73000,73000,72900,4558
20240226,104900,444887315500,73000,73000,73000,72800,38947
20240226,104800,442047584600,72900,72800,73000,72800,59385
20240226,104700,437718405900,72900,72900,72900,72800,13115
20240226,104600,436762434100,72900,73000,73000,72800,57233
20240226,104500,432590153300,72900,73000,73000,72900,6203
20240226,104400,432137595200,73000,72900,73000,72900,8281
20240226,104300,431533750200,73000,73000,73000,72900,4911
20240226,104200,431175410300,72900,73000,73000,72900,4904
20240226,104100,430817738700,72900,72900,73000,72800,102223
20240226,104000,423366050300,72800,72900,72900,72800,3111
20240226,103900,423139432500,72900,72900,72900,72800,4240
20240226,103800,422830509600,72900,72900,72900,72800,3269
20240226,103700,422592476000,72900,72700,72900,72700,20829
20240226,103600,421076198100,72800,72800,72900,72700,31020
20240226,103500,418818600200,72700,72900,72900,72700,52943
20240226,103400,414964288600,72800,72800,72900,72700,69691
20240226,103300,409890921200,72700,72800,72800,72700,3843
20240226,103200,409611430900,72800,72800,72800,72700,4784
20240226,103100,409263373700,72700,72800,72800,72700,19513
20240226,103000,407843000500,72800,72800,72800,72700,4506
20240226,102900,407515150100,72700,72700,72800,72700,8621
20240226,102800,406888215000,72800,72700,72800,72600,25729
20240226,102700,405017765400,72700,72700,72700,72600,3929
20240226,102600,404732235500,72700,72600,72700,72600,6153
20240226,102500,404285330700,72700,72600,72700,72600,20050
20240226,102400,402827850800,72700,72600,72800,72600,131558
20240226,102300,393264109500,72700,72700,72700,72600,9155
20240226,102200,392599349900,72600,72700,72700,72600,9871
20240226,102100,391882524500,72700,72700,72700,72600,17849
20240226,102000,390586590500,72600,72600,72700,72600,8449
20240226,101900,389973102200,72600,72600,72700,72600,8439
20240226,101800,389360189800,72700,72600,72700,72600,15176
20240226,101700,388258065300,72700,72700,72700,72600,12404
20240226,101600,387357427600,72700,72700,72700,72600,9304
20240226,101500,386681889200,72600,72700,72700,72600,21504
20240226,101400,385120633700,72600,72700,72700,72600,9996
20240226,101300,384394791600,72600,72700,72700,72600,10079
20240226,101200,383662472400,72600,72700,72700,72600,10484
20240226,101100,382901227100,72700,72600,72700,72600,10555
20240226,101000,382134844900,72700,72700,72700,72600,9170
20240226,100900,381469052500,72700,72600,72700,72600,55053
20240226,100800,377471960300,72600,72700,72700,72500,171873
20240226,100700,364993952900,72700,72800,72800,72600,123515
20240226,100600,356016009800,72800,72700,72800,72700,10188
20240226,100500,355275061000,72800,72700,72800,72700,6245
20240226,100400,354820823700,72800,72900,72900,72700,46056
20240226,100300,351468278900,72900,72900,72900,72800,6103
20240226,100200,351023890400,72800,72800,72900,72700,38607
20240226,100100,348213450000,72800,72900,72900,72700,66710
20240226,100000,343357030300,72900,72700,72900,72700,95287
20240226,095900,336420652500,72700,72800,72800,72700,9287
20240226,095800,335745075500,72800,72700,72800,72700,9464
20240226,095700,335056874500,72800,72800,72800,72700,17950
20240226,095600,333751743600,72700,72800,72900,72700,99063
20240226,095500,326540203300,72800,72900,72900,72800,38181
20240226,095400,323759690400,72800,72900,72900,72800,14003
20240226,095300,322739791900,72900,72900,72900,72800,11903
20240226,095200,321872901400,72900,72900,72900,72800,8099
20240226,095100,321282990300,72800,73000,73000,72800,135434
20240226,095000,311410296000,72900,73000,73000,72900,8938
20240226,094900,310758559000,73000,72900,73000,72900,7125
20240226,094800,310239006800,72900,72900,73000,72900,8228
20240226,094700,309639149400,72900,72900,73000,72800,135206
20240226,094600,299783129300,72900,72900,73000,72900,10442
20240226,094500,299021835400,73000,72900,73000,72900,13360
20240226,094400,298047404900,73000,73000,73000,72900,23319
20240226,094300,296345624600,73000,73000,73100,72900,107883
20240226,094200,288471641700,73100,73100,73100,73000,14279
20240226,094100,287428311100,73000,73100,73200,73000,64037
20240226,094000,282747197800,73100,73100,73200,73100,44797
20240226,093900,279468591200,73100,73100,73200,73100,63101
20240226,093800,274854761700,73100,73200,73200,73000,95197
20240226,093700,267895428900,73100,73100,73200,73100,10971
20240226,093600,267092964900,73100,73100,73200,73000,126531
20240226,093500,257844084000,73200,73200,73200,73100,31449
20240226,093400,255542996200,73200,73100,73200,73100,62351
20240226,093300,250983150400,73000,73200,73200,73000,72294
20240226,093200,245698008600,73200,73200,73200,73100,13039
20240226,093100,244743736300,73200,73100,73200,73000,78636
20240226,093000,238993434000,73100,72900,73100,72900,81200
20240226,092900,233062835700,72900,72800,73000,72700,99911
20240226,092800,225783684200,72800,72700,72900,72700,105710
20240226,092700,218088187900,72700,72700,72800,72600,179681
20240226,092600,205023346600,72600,72700,72700,72600,14838
20240226,092500,203945467500,72700,72500,72700,72500,168472
20240226,092400,191715081800,72600,72600,72600,72500,24533
20240226,092300,189935220900,72600,72600,72700,72500,90427
20240226,092200,183370942100,72600,72600,72600,72500,34102
20240226,092100,180896340900,72600,72700,72700,72500,129374
20240226,092000,171503608100,72700,72600,72700,72600,25835
20240226,091900,169627549400,72700,72600,72700,72600,8988
20240226,091800,168974706700,72700,72700,72700,72600,26842
20240226,091700,167024679800,72700,72700,72700,72600,10903
20240226,091600,166232403000,72700,72700,72800,72600,85989
20240226,091500,159981175400,72700,72700,72800,72600,83806
20240226,091400,153888860200,72700,72800,72800,72600,46139
20240226,091300,150534770700,72700,72700,72800,72600,104777
20240226,091200,142917608300,72700,72800,72800,72600,89616
20240226,091100,136403339300,72700,72800,72800,72600,117788
20240226,091000,127840678600,72800,72700,72800,72600,181533
20240226,090900,114642863200,72700,72600,72700,72500,107526
20240226,090800,106836158800,72600,72600,72600,72500,39387
20240226,090700,103977441400,72600,72500,72600,72400,108945
20240226,090600,96079091800,72500,72500,72500,72400,67495
20240226,090500,91187578500,72400,72500,72500,72400,33148
20240226,090400,88786988300,72500,72400,72500,72300,182082
20240226,090300,75603862600,72400,72400,72400,72300,27365
20240226,090200,73623145300,72400,72400,72400,72300,47949
20240226,090100,70152199700,72400,72400,72400,72200,147451
20240226,090000,59488004800,72400,72300,72400,72300,818884