stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,212300,1166963150,34900,34900,34900,34900,494
20240215,212200,1166963150,34900,34900,34900,34900,0
20240215,212100,1166963150,34900,34900,34900,34900,0
20240215,212000,1166963150,34900,34900,34900,34900,0
20240215,211900,1166963150,34900,34900,34900,34900,0
20240215,211800,1166963150,34900,34900,34900,34900,0
20240215,211700,1166963150,34900,34900,34900,34900,0
20240215,211600,1166963150,34900,34900,34900,34900,0
20240215,211500,1166963150,34900,34900,34900,34900,0
20240215,211400,1166963150,34900,34900,34900,34900,0
20240215,211300,1166963150,34900,34900,34900,34900,0
20240215,211200,1166963150,34900,34900,34900,34900,0
20240215,211100,1166963150,34900,34900,34900,34900,0
20240215,211000,1166963150,34900,34900,34900,34900,0
20240215,210900,1166963150,34900,34900,34900,34900,0
20240215,210800,1166963150,34900,34900,34900,34900,0
20240215,210700,1166963150,34900,34900,34900,34900,0
20240215,210600,1166963150,34900,34900,34900,34900,0
20240215,210500,1166963150,34900,34900,34900,34900,0
20240215,210400,1166963150,34900,34900,34900,34900,0
20240215,210300,1166963150,34900,34900,34900,34900,0
20240215,210200,1166963150,34900,34900,34900,34900,0
20240215,210100,1166963150,34900,34900,34900,34900,0
20240215,210000,1166963150,34900,34900,34900,34900,0
20240215,205900,1166963150,34900,34900,34900,34900,0
20240215,205800,1166963150,34900,34900,34900,34900,0
20240215,205700,1166963150,34900,34900,34900,34900,0
20240215,205600,1166963150,34900,34900,34900,34900,0
20240215,205500,1166963150,34900,34900,34900,34900,0
20240215,205400,1166963150,34900,34900,34900,34900,0
20240215,205300,1166963150,34900,34900,34900,34900,494
20240215,205200,1166963150,34900,34900,34900,34900,0
20240215,205100,1166963150,34900,34900,34900,34900,0
20240215,205000,1166963150,34900,34900,34900,34900,0
20240215,204900,1166963150,34900,34900,34900,34900,0
20240215,204800,1166963150,34900,34900,34900,34900,0
20240215,204700,1166963150,34900,34900,34900,34900,0
20240215,204600,1166963150,34900,34900,34900,34900,0
20240215,204500,1166963150,34900,34900,34900,34900,0
20240215,204400,1166963150,34900,34900,34900,34900,0
20240215,204300,1166963150,34900,34900,34900,34900,0
20240215,204200,1166963150,34900,34900,34900,34900,0
20240215,204100,1166963150,34900,34900,34900,34900,0
20240215,204000,1166963150,34900,34900,34900,34900,0
20240215,203900,1166963150,34900,34900,34900,34900,0
20240215,203800,1166963150,34900,34900,34900,34900,0
20240215,203700,1166963150,34900,34900,34900,34900,0
20240215,203600,1166963150,34900,34900,34900,34900,0
20240215,203500,1166963150,34900,34900,34900,34900,0
20240215,203400,1166963150,34900,34900,34900,34900,0
20240215,203300,1166963150,34900,34900,34900,34900,0
20240215,203200,1166963150,34900,34900,34900,34900,0
20240215,203100,1166963150,34900,34900,34900,34900,0
20240215,203000,1166963150,34900,34900,34900,34900,0
20240215,202900,1166963150,34900,34900,34900,34900,0
20240215,202800,1166963150,34900,34900,34900,34900,0
20240215,202700,1166963150,34900,34900,34900,34900,0
20240215,202600,1166963150,34900,34900,34900,34900,0
20240215,202500,1166963150,34900,34900,34900,34900,0
20240215,202400,1166963150,34900,34900,34900,34900,0
20240215,202300,1166963150,34900,34900,34900,34900,494
20240215,202200,1166963150,34900,34900,34900,34900,0
20240215,202100,1166963150,34900,34900,34900,34900,0
20240215,202000,1166963150,34900,34900,34900,34900,0
20240215,201900,1166963150,34900,34900,34900,34900,0
20240215,201800,1166963150,34900,34900,34900,34900,0
20240215,201700,1166963150,34900,34900,34900,34900,0
20240215,201600,1166963150,34900,34900,34900,34900,0
20240215,201500,1166963150,34900,34900,34900,34900,0
20240215,201400,1166963150,34900,34900,34900,34900,0
20240215,201300,1166963150,34900,34900,34900,34900,0
20240215,201200,1166963150,34900,34900,34900,34900,0
20240215,201100,1166963150,34900,34900,34900,34900,0
20240215,201000,1166963150,34900,34900,34900,34900,0
20240215,200900,1166963150,34900,34900,34900,34900,0
20240215,200800,1166963150,34900,34900,34900,34900,0
20240215,200700,1166963150,34900,34900,34900,34900,0
20240215,200600,1166963150,34900,34900,34900,34900,0
20240215,200500,1166963150,34900,34900,34900,34900,0
20240215,200400,1166963150,34900,34900,34900,34900,0
20240215,200300,1166963150,34900,34900,34900,34900,0
20240215,200200,1166963150,34900,34900,34900,34900,0
20240215,200100,1166963150,34900,34900,34900,34900,0
20240215,200000,1166963150,34900,34900,34900,34900,0
20240215,195900,1166963150,34900,34900,34900,34900,0
20240215,195800,1166963150,34900,34900,34900,34900,0
20240215,195700,1166963150,34900,34900,34900,34900,0
20240215,195600,1166963150,34900,34900,34900,34900,0
20240215,195500,1166963150,34900,34900,34900,34900,0
20240215,195400,1166963150,34900,34900,34900,34900,0
20240215,195300,1166963150,34900,34900,34900,34900,494
20240215,195200,1166963150,34900,34900,34900,34900,0
20240215,195100,1166963150,34900,34900,34900,34900,0
20240215,195000,1166963150,34900,34900,34900,34900,0
20240215,194900,1166963150,34900,34900,34900,34900,0
20240215,194800,1166963150,34900,34900,34900,34900,0
20240215,194700,1166963150,34900,34900,34900,34900,0
20240215,194600,1166963150,34900,34900,34900,34900,0
20240215,194500,1166963150,34900,34900,34900,34900,0
20240215,194400,1166963150,34900,34900,34900,34900,0
20240215,194300,1166963150,34900,34900,34900,34900,0
20240215,194200,1166963150,34900,34900,34900,34900,0
20240215,194100,1166963150,34900,34900,34900,34900,0
20240215,194000,1166963150,34900,34900,34900,34900,0
20240215,193900,1166963150,34900,34900,34900,34900,0
20240215,193800,1166963150,34900,34900,34900,34900,0
20240215,193700,1166963150,34900,34900,34900,34900,0
20240215,193600,1166963150,34900,34900,34900,34900,0
20240215,193500,1166963150,34900,34900,34900,34900,0
20240215,193400,1166963150,34900,34900,34900,34900,0
20240215,193300,1166963150,34900,34900,34900,34900,0
20240215,193200,1166963150,34900,34900,34900,34900,0
20240215,193100,1166963150,34900,34900,34900,34900,0
20240215,193000,1166963150,34900,34900,34900,34900,0
20240215,192900,1166963150,34900,34900,34900,34900,0
20240215,192800,1166963150,34900,34900,34900,34900,0
20240215,192700,1166963150,34900,34900,34900,34900,0
20240215,192600,1166963150,34900,34900,34900,34900,0
20240215,192500,1166963150,34900,34900,34900,34900,0
20240215,192400,1166963150,34900,34900,34900,34900,0
20240215,192300,1166963150,34900,34900,34900,34900,494
20240215,192200,1166963150,34900,34900,34900,34900,0
20240215,192100,1166963150,34900,34900,34900,34900,0
20240215,192000,1166963150,34900,34900,34900,34900,0
20240215,191900,1166963150,34900,34900,34900,34900,0
20240215,191800,1166963150,34900,34900,34900,34900,0
20240215,191700,1166963150,34900,34900,34900,34900,0
20240215,191600,1166963150,34900,34900,34900,34900,0
20240215,191500,1166963150,34900,34900,34900,34900,0
20240215,191400,1166963150,34900,34900,34900,34900,0
20240215,191300,1166963150,34900,34900,34900,34900,0
20240215,191200,1166963150,34900,34900,34900,34900,0
20240215,191100,1166963150,34900,34900,34900,34900,0
20240215,191000,1166963150,34900,34900,34900,34900,0
20240215,190900,1166963150,34900,34900,34900,34900,0
20240215,190800,1166963150,34900,34900,34900,34900,0
20240215,190700,1166963150,34900,34900,34900,34900,0
20240215,190600,1166963150,34900,34900,34900,34900,0
20240215,190500,1166963150,34900,34900,34900,34900,0
20240215,190400,1166963150,34900,34900,34900,34900,0
20240215,190300,1166963150,34900,34900,34900,34900,0
20240215,190200,1166963150,34900,34900,34900,34900,0
20240215,190100,1166963150,34900,34900,34900,34900,0
20240215,190000,1166963150,34900,34900,34900,34900,0
20240215,185900,1166963150,34900,34900,34900,34900,0
20240215,185800,1166963150,34900,34900,34900,34900,0
20240215,185700,1166963150,34900,34900,34900,34900,0
20240215,185600,1166963150,34900,34900,34900,34900,0
20240215,185500,1166963150,34900,34900,34900,34900,0
20240215,185400,1166963150,34900,34900,34900,34900,0
20240215,185300,1166963150,34900,34900,34900,34900,494
20240215,185200,1166963150,34900,34900,34900,34900,0
20240215,185100,1166963150,34900,34900,34900,34900,0
20240215,185000,1166963150,34900,34900,34900,34900,0
20240215,184900,1166963150,34900,34900,34900,34900,0
20240215,184800,1166963150,34900,34900,34900,34900,0
20240215,184700,1166963150,34900,34900,34900,34900,0
20240215,184600,1166963150,34900,34900,34900,34900,0
20240215,184500,1166963150,34900,34900,34900,34900,0
20240215,184400,1166963150,34900,34900,34900,34900,0
20240215,184300,1166963150,34900,34900,34900,34900,0
20240215,184200,1166963150,34900,34900,34900,34900,0
20240215,184100,1166963150,34900,34900,34900,34900,0
20240215,184000,1166963150,34900,34900,34900,34900,0
20240215,183900,1166963150,34900,34900,34900,34900,0
20240215,183800,1166963150,34900,34900,34900,34900,0
20240215,183700,1166963150,34900,34900,34900,34900,0
20240215,183600,1166963150,34900,34900,34900,34900,0
20240215,183500,1166963150,34900,34900,34900,34900,0
20240215,183400,1166963150,34900,34900,34900,34900,0
20240215,183300,1166963150,34900,34900,34900,34900,0
20240215,183200,1166963150,34900,34900,34900,34900,0
20240215,183100,1166963150,34900,34900,34900,34900,0
20240215,183000,1166963150,34900,34900,34900,34900,0
20240215,182900,1166963150,34900,34900,34900,34900,0
20240215,182800,1166963150,34900,34900,34900,34900,0
20240215,182700,1166963150,34900,34900,34900,34900,0
20240215,182600,1166963150,34900,34900,34900,34900,0
20240215,182500,1166963150,34900,34900,34900,34900,0
20240215,182400,1166963150,34900,34900,34900,34900,0
20240215,182300,1166963150,34900,34900,34900,34900,494
20240215,182200,1166963150,34900,34900,34900,34900,0
20240215,182100,1166963150,34900,34900,34900,34900,0
20240215,182000,1166963150,34900,34900,34900,34900,0
20240215,181900,1166963150,34900,34900,34900,34900,0
20240215,181800,1166963150,34900,34900,34900,34900,0
20240215,181700,1166963150,34900,34900,34900,34900,0
20240215,181600,1166963150,34900,34900,34900,34900,0
20240215,181500,1166963150,34900,34900,34900,34900,0
20240215,181400,1166963150,34900,34900,34900,34900,0
20240215,181300,1166963150,34900,34900,34900,34900,0
20240215,181200,1166963150,34900,34900,34900,34900,0
20240215,181100,1166963150,34900,34900,34900,34900,0
20240215,181000,1166963150,34900,34900,34900,34900,0
20240215,180900,1166963150,34900,34900,34900,34900,0
20240215,180800,1166963150,34900,34900,34900,34900,0
20240215,180700,1166963150,34900,34900,34900,34900,0
20240215,180600,1166963150,34900,34900,34900,34900,0
20240215,180500,1166963150,34900,34900,34900,34900,0
20240215,180400,1166963150,34900,34900,34900,34900,0
20240215,180300,1166963150,34900,34900,34900,34900,0
20240215,180200,1166963150,34900,34900,34900,34900,0
20240215,180100,1166963150,34900,34900,34900,34900,0
20240215,180000,1166963150,34900,34900,34900,34900,0
20240215,175900,1166963150,34900,34900,34900,34900,0
20240215,175800,1166963150,34900,34900,34900,34900,0
20240215,175700,1166963150,34900,34900,34900,34900,0
20240215,175600,1166963150,34900,34900,34900,34900,0
20240215,175500,1166963150,34900,34900,34900,34900,0
20240215,175400,1166963150,34900,34900,34900,34900,0
20240215,175300,1166963150,34900,34900,34900,34900,494
20240215,175200,1166963150,34900,34900,34900,34900,0
20240215,175100,1166963150,34900,34900,34900,34900,0
20240215,175000,1166963150,34900,34900,34900,34900,0
20240215,174900,1166963150,34900,34900,34900,34900,0
20240215,174800,1166963150,34900,34900,34900,34900,0
20240215,174700,1166963150,34900,34900,34900,34900,0
20240215,174600,1166963150,34900,34900,34900,34900,0
20240215,174500,1166963150,34900,34900,34900,34900,0
20240215,174400,1166963150,34900,34900,34900,34900,0
20240215,174300,1166963150,34900,34900,34900,34900,0
20240215,174200,1166963150,34900,34900,34900,34900,0
20240215,174100,1166963150,34900,34900,34900,34900,0
20240215,174000,1166963150,34900,34900,34900,34900,0
20240215,173900,1166963150,34900,34900,34900,34900,0
20240215,173800,1166963150,34900,34900,34900,34900,0
20240215,173700,1166963150,34900,34900,34900,34900,0
20240215,173600,1166963150,34900,34900,34900,34900,0
20240215,173500,1166963150,34900,34900,34900,34900,0
20240215,173400,1166963150,34900,34900,34900,34900,0
20240215,173300,1166963150,34900,34900,34900,34900,0
20240215,173200,1166963150,34900,34900,34900,34900,0
20240215,173100,1166963150,34900,34900,34900,34900,0
20240215,173000,1166963150,34900,34900,34900,34900,0
20240215,172900,1166963150,34900,34900,34900,34900,0
20240215,172800,1166963150,34900,34900,34900,34900,0
20240215,172700,1166963150,34900,34900,34900,34900,0
20240215,172600,1166963150,34900,34900,34900,34900,0
20240215,172500,1166963150,34900,34900,34900,34900,0
20240215,172400,1166963150,34900,34900,34900,34900,0
20240215,172300,1166963150,34900,34900,34900,34900,494
20240215,172200,1166963150,34900,34900,34900,34900,0
20240215,172100,1166963150,34900,34900,34900,34900,0
20240215,172000,1166963150,34900,34900,34900,34900,0
20240215,171900,1166963150,34900,34900,34900,34900,0
20240215,171800,1166963150,34900,34900,34900,34900,0
20240215,171700,1166963150,34900,34900,34900,34900,0
20240215,171600,1166963150,34900,34900,34900,34900,0
20240215,171500,1166963150,34900,34900,34900,34900,0
20240215,171400,1166963150,34900,34900,34900,34900,0
20240215,171300,1166963150,34900,34900,34900,34900,0
20240215,171200,1166963150,34900,34900,34900,34900,0
20240215,171100,1166963150,34900,34900,34900,34900,0
20240215,171000,1166963150,34900,34900,34900,34900,0
20240215,170900,1166963150,34900,34900,34900,34900,0
20240215,170800,1166963150,34900,34900,34900,34900,0
20240215,170700,1166963150,34900,34900,34900,34900,0
20240215,170600,1166963150,34900,34900,34900,34900,0
20240215,170500,1166963150,34900,34900,34900,34900,0
20240215,170400,1166963150,34900,34900,34900,34900,0
20240215,170300,1166963150,34900,34900,34900,34900,0
20240215,170200,1166963150,34900,34900,34900,34900,0
20240215,170100,1166963150,34900,34900,34900,34900,0
20240215,170000,1166963150,34900,34900,34900,34900,0
20240215,165900,1166963150,34900,34900,34900,34900,0
20240215,165800,1166963150,34900,34900,34900,34900,0
20240215,165700,1166963150,34900,34900,34900,34900,0
20240215,165600,1166963150,34900,34900,34900,34900,0
20240215,165500,1166963150,34900,34900,34900,34900,0
20240215,165400,1166963150,34900,34900,34900,34900,0
20240215,165300,1166963150,34900,34900,34900,34900,494
20240215,165200,1166963150,34900,34900,34900,34900,0
20240215,165100,1166963150,34900,34900,34900,34900,0
20240215,165000,1166963150,34900,34900,34900,34900,0
20240215,164900,1166963150,34900,34900,34900,34900,0
20240215,164800,1166963150,34900,34900,34900,34900,0
20240215,164700,1166963150,34900,34900,34900,34900,0
20240215,164600,1166963150,34900,34900,34900,34900,0
20240215,164500,1166963150,34900,34900,34900,34900,0
20240215,164400,1166963150,34900,34900,34900,34900,0
20240215,164300,1166963150,34900,34900,34900,34900,0
20240215,164200,1166963150,34900,34900,34900,34900,0
20240215,164100,1166963150,34900,34900,34900,34900,0
20240215,164000,1166963150,34900,34900,34900,34900,0
20240215,163900,1166963150,34900,34900,34900,34900,0
20240215,163800,1166963150,34900,34900,34900,34900,0
20240215,163700,1166963150,34900,34900,34900,34900,0
20240215,163600,1166963150,34900,34900,34900,34900,0
20240215,163500,1166963150,34900,34900,34900,34900,0
20240215,163400,1166963150,34900,34900,34900,34900,0
20240215,163300,1166963150,34900,34900,34900,34900,0
20240215,163200,1166963150,34900,34900,34900,34900,0
20240215,163100,1166963150,34900,34900,34900,34900,0
20240215,163000,1166963150,34900,34900,34900,34900,0
20240215,162900,1166963150,34900,34900,34900,34900,0
20240215,162800,1166963150,34900,34900,34900,34900,0
20240215,162700,1166963150,34900,34900,34900,34900,0
20240215,162600,1166963150,34900,34900,34900,34900,0
20240215,162500,1166963150,34900,34900,34900,34900,0
20240215,162400,1166963150,34900,34900,34900,34900,0
20240215,162300,1166963150,34900,34900,34900,34900,494
20240215,162200,1166963150,34900,34900,34900,34900,0
20240215,162100,1166963150,34900,34900,34900,34900,0
20240215,162000,1166963150,34900,34900,34900,34900,0
20240215,161900,1166963150,34900,34900,34900,34900,0
20240215,161800,1166963150,34900,34900,34900,34900,0
20240215,161700,1166963150,34900,34900,34900,34900,0
20240215,161600,1166963150,34900,34900,34900,34900,0
20240215,161500,1166963150,34900,34900,34900,34900,0
20240215,161400,1166963150,34900,34900,34900,34900,0
20240215,161300,1166963150,34900,34900,34900,34900,0
20240215,161200,1166963150,34900,34900,34900,34900,0
20240215,161100,1166963150,34900,34900,34900,34900,0
20240215,161000,1166963150,34900,34900,34900,34900,0
20240215,160900,1166963150,34900,34900,34900,34900,0
20240215,160800,1166963150,34900,34900,34900,34900,0
20240215,160700,1166963150,34900,34900,34900,34900,0
20240215,160600,1166963150,34900,34900,34900,34900,0
20240215,160500,1166963150,34900,34900,34900,34900,0
20240215,160400,1166963150,34900,34900,34900,34900,0
20240215,160300,1166963150,34900,34900,34900,34900,0
20240215,160200,1166963150,34900,34900,34900,34900,0
20240215,160100,1166963150,34900,34900,34900,34900,0
20240215,160000,1166963150,34900,34900,34900,34900,0
20240215,155900,1166963150,34900,34900,34900,34900,0
20240215,155800,1166963150,34900,34900,34900,34900,0
20240215,155700,1166963150,34900,34900,34900,34900,0
20240215,155600,1166963150,34900,34900,34900,34900,0
20240215,155500,1166963150,34900,34900,34900,34900,0
20240215,155400,1166963150,34900,34900,34900,34900,0
20240215,155300,1166963150,34900,34900,34900,34900,494
20240215,155200,1166963150,34900,34900,34900,34900,0
20240215,155100,1166963150,34900,34900,34900,34900,0
20240215,155000,1166963150,34900,34900,34900,34900,0
20240215,154900,1166963150,34900,34900,34900,34900,0
20240215,154800,1166963150,34900,34900,34900,34900,0
20240215,154700,1166963150,34900,34900,34900,34900,0
20240215,154600,1166963150,34900,34900,34900,34900,0
20240215,154500,1166963150,34900,34900,34900,34900,0
20240215,154400,1166963150,34900,34900,34900,34900,0
20240215,154300,1166963150,34900,34900,34900,34900,0
20240215,154200,1166963150,34900,34900,34900,34900,0
20240215,154100,1166963150,34900,34900,34900,34900,0
20240215,154000,1166963150,34900,34900,34900,34900,0
20240215,153900,1166963150,34900,34900,34900,34900,0
20240215,153800,1166963150,34900,34900,34900,34900,0
20240215,153700,1166963150,34900,34900,34900,34900,0
20240215,153600,1166963150,34900,34900,34900,34900,0
20240215,153500,1166963150,34900,34900,34900,34900,0
20240215,153400,1166963150,34900,34900,34900,34900,0
20240215,153300,1166963150,34900,34900,34900,34900,0
20240215,153200,1166963150,34900,34900,34900,34900,0
20240215,153100,1166963150,34900,34900,34900,34900,0
20240215,153000,1166963150,34900,34900,34900,34900,494
20240215,152900,1149722550,34650,34650,34650,34650,0
20240215,152800,1149722550,34650,34650,34650,34650,0
20240215,152700,1149722550,34650,34650,34650,34650,0
20240215,152600,1149722550,34650,34650,34650,34650,0
20240215,152500,1149722550,34650,34650,34650,34650,0
20240215,152400,1149722550,34650,34650,34650,34650,0
20240215,152300,1149722550,34650,34650,34650,34650,0
20240215,152200,1149722550,34650,34650,34650,34650,0
20240215,152100,1149722550,34650,34650,34650,34650,0
20240215,152000,1149722550,34650,34650,34650,34650,0
20240215,151900,1149722550,34650,34650,34650,34650,3
20240215,151800,1149618600,34650,34850,34850,34650,567
20240215,151700,1129859350,34850,34850,34850,34850,0
20240215,151600,1129859350,34850,34850,34850,34850,0
20240215,151500,1129859350,34850,34850,34850,34850,0
20240215,151400,1129859350,34850,34850,34850,34850,0
20240215,151300,1129859350,34850,34850,34850,34850,2
20240215,151200,1129789650,34550,34550,34550,34550,5
20240215,151100,1129616900,34550,34550,34550,34550,0
20240215,151000,1129616900,34550,34500,34550,34500,531
20240215,150900,1111273800,34550,34550,34550,34550,33
20240215,150800,1110133650,34550,34550,34550,34500,563
20240215,150700,1090685400,34550,34550,34550,34550,129
20240215,150600,1086228450,34550,34550,34550,34550,168
20240215,150500,1080424050,34550,34550,34550,34550,0
20240215,150400,1080424050,34550,34550,34550,34550,3
20240215,150300,1080320400,34550,34550,34550,34550,1
20240215,150200,1080285850,34550,34550,34550,34550,0
20240215,150100,1080285850,34550,34550,34550,34550,10
20240215,150000,1079940350,34550,34500,34700,34500,15
20240215,145900,1079421550,34550,34550,34550,34550,3
20240215,145800,1079317900,34500,34500,34500,34500,21
20240215,145700,1078593400,34500,34550,34550,34500,8
20240215,145600,1078317300,34550,34550,34550,34550,2
20240215,145500,1078248200,34500,34550,34550,34500,124
20240215,145400,1073965300,34550,34550,34550,34550,0
20240215,145300,1073965300,34550,34550,34550,34550,0
20240215,145200,1073965300,34550,34550,34550,34550,100
20240215,145100,1070510300,34550,34550,34550,34550,0
20240215,145000,1070510300,34550,34550,34550,34550,0
20240215,144900,1070510300,34550,34550,34550,34550,2
20240215,144800,1070441200,34550,34550,34550,34550,0
20240215,144700,1070441200,34550,34550,34550,34550,5
20240215,144600,1070268450,34550,34550,34550,34550,2
20240215,144500,1070199350,34550,34550,34550,34550,0
20240215,144400,1070199350,34550,34550,34550,34550,0
20240215,144300,1070199350,34550,34550,34750,34550,21
20240215,144200,1069473600,34550,34550,34550,34550,0
20240215,144100,1069473600,34550,34550,34550,34550,0
20240215,144000,1069473600,34550,34550,34550,34550,0
20240215,143900,1069473600,34550,34550,34550,34550,14
20240215,143800,1068989900,34550,34550,34550,34550,20
20240215,143700,1068298900,34550,34550,34550,34550,0
20240215,143600,1068298900,34550,34700,34700,34550,738
20240215,143500,1042777750,34950,34950,34950,34950,0
20240215,143400,1042777750,34950,34950,34950,34950,0
20240215,143300,1042777750,34950,34950,34950,34950,0
20240215,143200,1042777750,34950,34950,34950,34950,0
20240215,143100,1042777750,34950,34950,34950,34950,0
20240215,143000,1042777750,34950,34950,34950,34950,0
20240215,142900,1042777750,34950,34950,34950,34950,0
20240215,142800,1042777750,34950,34950,34950,34950,63
20240215,142700,1040575900,34950,34950,34950,34950,10
20240215,142600,1040226400,34800,34800,34800,34800,0
20240215,142500,1040226400,34800,34900,34900,34800,21
20240215,142400,1039493600,34900,34900,34900,34900,12
20240215,142300,1039074800,34600,34750,34750,34600,283
20240215,142200,1029276650,34850,34850,34850,34850,21
20240215,142100,1028544800,35100,35050,35100,35050,10
20240215,142000,1028193950,35200,35200,35200,35200,0
20240215,141900,1028193950,35200,35200,35200,35200,0
20240215,141800,1028193950,35200,35000,35200,35000,13
20240215,141700,1027737950,34950,34950,34950,34950,0
20240215,141600,1027737950,34950,34950,34950,34950,0
20240215,141500,1027737950,34950,34950,34950,34950,12
20240215,141400,1027318550,34950,34950,34950,34950,0
20240215,141300,1027318550,34950,34950,34950,34950,0
20240215,141200,1027318550,34950,34850,34950,34850,15
20240215,141100,1026794500,34850,34850,34850,34850,0
20240215,141000,1026794500,34850,34850,34850,34850,0
20240215,140900,1026794500,34850,34850,34850,34850,15
20240215,140800,1026271750,34750,34800,34800,34750,147
20240215,140700,1021161150,34850,34850,34850,34850,10
20240215,140600,1020812650,34950,34950,34950,34950,16
20240215,140500,1020253450,34850,34850,34850,34850,0
20240215,140400,1020253450,34850,34850,34850,34850,0
20240215,140300,1020253450,34850,34850,34850,34850,57
20240215,140200,1018267000,34850,35150,35200,34850,26
20240215,140100,1017356150,35100,35100,35100,35100,26
20240215,140000,1016443550,35100,35100,35100,35100,0
20240215,135900,1016443550,35100,35100,35100,35100,0
20240215,135800,1016443550,35100,35100,35100,35100,0
20240215,135700,1016443550,35100,35100,35100,35100,7
20240215,135600,1016197850,35150,35150,35150,35150,0
20240215,135500,1016197850,35150,35150,35150,35150,0
20240215,135400,1016197850,35150,35150,35150,35150,196
20240215,135300,1009308450,35150,35150,35150,35150,0
20240215,135200,1009308450,35150,35150,35150,35150,0
20240215,135100,1009308450,35150,35150,35150,35150,16
20240215,135000,1008746050,35150,35150,35150,35150,0
20240215,134900,1008746050,35150,35150,35150,35150,0
20240215,134800,1008746050,35150,35150,35150,35150,12
20240215,134700,1008324250,35150,35150,35150,35150,0
20240215,134600,1008324250,35150,35150,35150,35150,0
20240215,134500,1008324250,35150,35150,35150,35150,9
20240215,134400,1008007900,35250,35250,35250,35250,0
20240215,134300,1008007900,35250,34850,35250,34850,151
20240215,134200,1002702100,35200,35200,35200,35200,13
20240215,134100,1002244500,35250,35250,35250,35250,0
20240215,134000,1002244500,35250,35250,35250,35250,0
20240215,133900,1002244500,35250,35250,35250,35250,0
20240215,133800,1002244500,35250,35200,35250,35200,161
20240215,133700,996577000,35200,35200,35200,35200,0
20240215,133600,996577000,35200,35150,35200,35150,5
20240215,133500,996401200,35200,35200,35200,35200,0
20240215,133400,996401200,35200,35200,35200,35200,0
20240215,133300,996401200,35200,34750,35200,34750,424
20240215,133200,981526700,34750,34750,34750,34750,0
20240215,133100,981526700,34750,34750,34750,34750,0
20240215,133000,981526700,34750,34750,34750,34750,5
20240215,132900,981352950,34750,34750,34750,34750,0
20240215,132800,981352950,34750,34750,34750,34750,0
20240215,132700,981352950,34750,34550,34750,34550,303
20240215,132600,970883700,34450,34600,34600,34450,700
20240215,132500,946730150,34600,34600,34600,34600,50
20240215,132400,945000150,34900,34700,34900,34600,98
20240215,132300,941603850,34900,34900,34900,34900,1
20240215,132200,941568950,34650,34700,34700,34650,95
20240215,132100,938276850,34950,34950,34950,34950,4
20240215,132000,938137050,34800,34800,34800,34800,39
20240215,131900,936779850,34800,34800,34800,34800,0
20240215,131800,936779850,34800,34800,34800,34800,6
20240215,131700,936571050,34800,34800,34800,34800,0
20240215,131600,936571050,34800,34800,34800,34800,0
20240215,131500,936571050,34800,34800,34800,34650,779
20240215,131400,909566950,34800,34850,34850,34800,83
20240215,131300,906677900,34950,34950,34950,34950,0
20240215,131200,906677900,34950,34950,34950,34950,5
20240215,131100,906503150,34950,34950,34950,34950,0
20240215,131000,906503150,34950,34950,34950,34950,0
20240215,130900,906503150,34950,34950,34950,34950,4
20240215,130800,906363350,34950,34950,34950,34950,0
20240215,130700,906363350,34950,34950,34950,34950,0
20240215,130600,906363350,34950,34950,34950,34950,5
20240215,130500,906188600,34950,34950,34950,34950,0
20240215,130400,906188600,34950,34950,34950,34950,1
20240215,130300,906153650,34950,34950,34950,34950,5
20240215,130200,905978900,34950,34950,34950,34950,0
20240215,130100,905978900,34950,34950,34950,34950,0
20240215,130000,905978900,34950,34950,34950,34950,5
20240215,125900,905804150,34950,34950,34950,34950,0
20240215,125800,905804150,34950,34950,34950,34950,0
20240215,125700,905804150,34950,34950,34950,34950,5
20240215,125600,905629400,34950,34950,34950,34950,0
20240215,125500,905629400,34950,34950,34950,34950,0
20240215,125400,905629400,34950,34950,34950,34950,5
20240215,125300,905454650,34950,34950,34950,34950,0
20240215,125200,905454650,34950,34950,34950,34950,0
20240215,125100,905454650,34950,34950,34950,34950,5
20240215,125000,905279900,35000,35000,35000,35000,0
20240215,124900,905279900,35000,35000,35000,35000,2
20240215,124800,905209900,35000,35000,35000,35000,6
20240215,124700,904999900,35000,35000,35000,35000,0
20240215,124600,904999900,35000,35000,35000,35000,0
20240215,124500,904999900,35000,35000,35000,35000,6
20240215,124400,904789900,34800,34800,34800,34800,0
20240215,124300,904789900,34800,34800,34800,34800,10
20240215,124200,904441900,35000,35000,35000,35000,5
20240215,124100,904266900,35000,35000,35000,35000,2
20240215,124000,904196900,35000,35000,35000,35000,200
20240215,123900,897196900,35000,35000,35000,35000,5
20240215,123800,897021900,34850,34850,34850,34850,150
20240215,123700,891794400,35000,35000,35000,35000,0
20240215,123600,891794400,35000,35000,35000,35000,5
20240215,123500,891619400,35000,35000,35000,35000,1
20240215,123400,891584400,35050,35000,35050,35000,7
20240215,123300,891339300,35000,35000,35000,35000,0
20240215,123200,891339300,35000,35000,35000,35000,0
20240215,123100,891339300,35000,35000,35000,35000,0
20240215,123000,891339300,35000,35000,35000,35000,1
20240215,122900,891304300,35000,35000,35000,35000,0
20240215,122800,891304300,35000,35000,35000,35000,0
20240215,122700,891304300,35000,35000,35000,35000,0
20240215,122600,891304300,35000,35000,35000,35000,105
20240215,122500,887629300,34900,34900,34900,34900,50
20240215,122400,885884300,35000,35000,35000,35000,101
20240215,122300,882349300,35000,35000,35000,35000,1
20240215,122200,882314300,35000,35000,35000,35000,0
20240215,122100,882314300,35000,34700,35000,34700,2
20240215,122000,882244600,34750,34750,34750,34750,2
20240215,121900,882175100,34900,34900,34900,34900,0
20240215,121800,882175100,34900,34900,34900,34900,0
20240215,121700,882175100,34900,34900,34900,34900,0
20240215,121600,882175100,34900,34900,34900,34900,37
20240215,121500,880883800,34900,34900,34900,34900,0
20240215,121400,880883800,34900,34900,34900,34900,0
20240215,121300,880883800,34900,34900,34900,34900,1
20240215,121200,880848900,34700,34700,34700,34700,0
20240215,121100,880848900,34700,34700,34700,34700,0
20240215,121000,880848900,34700,34700,34700,34700,0
20240215,120900,880848900,34700,34700,34700,34700,0
20240215,120800,880848900,34700,34700,34700,34700,0
20240215,120700,880848900,34700,34700,34700,34700,0
20240215,120600,880848900,34700,34700,34700,34700,0
20240215,120500,880848900,34700,34700,34700,34700,22
20240215,120400,880085500,34700,34700,34700,34700,0
20240215,120300,880085500,34700,34700,34700,34700,0
20240215,120200,880085500,34700,34700,34700,34700,10
20240215,120100,879738500,34700,34700,34700,34700,0
20240215,120000,879738500,34700,34700,34700,34700,2
20240215,115900,879669100,34700,34700,34700,34700,100
20240215,115800,876199100,34700,34700,34700,34700,1
20240215,115700,876164400,34700,34700,34700,34700,70
20240215,115600,873735400,34700,34700,34700,34700,0
20240215,115500,873735400,34700,34750,34750,34700,85
20240215,115400,870785100,34700,34700,34700,34700,50
20240215,115300,869050100,34700,34700,34700,34700,0
20240215,115200,869050100,34700,34700,34700,34700,0
20240215,115100,869050100,34700,34750,34750,34700,471
20240215,115000,852683100,34600,34600,34600,34600,1
20240215,114900,852648500,34550,34750,34750,34550,157
20240215,114800,847215650,34700,34700,34700,34700,9
20240215,114700,846903350,34700,34700,34700,34700,2
20240215,114600,846833950,34700,34700,34700,34700,4
20240215,114500,846695150,34700,34700,34700,34700,2
20240215,114400,846625750,34650,34850,34850,34650,1096
20240215,114300,808540350,34800,34800,34800,34800,0
20240215,114200,808540350,34800,34900,34900,34800,4
20240215,114100,808400850,34800,34800,34800,34800,0
20240215,114000,808400850,34800,34800,34800,34800,0
20240215,113900,808400850,34800,34800,34800,34800,0
20240215,113800,808400850,34800,34800,34800,34800,100
20240215,113700,804920850,34800,34800,34800,34800,1
20240215,113600,804886050,34800,34950,35000,34800,308
20240215,113500,794135950,34950,34950,34950,34950,0
20240215,113400,794135950,34950,34950,34950,34950,0
20240215,113300,794135950,34950,34950,34950,34950,2
20240215,113200,794066050,34850,34900,34900,34850,50
20240215,113100,792322550,34950,34950,34950,34900,52
20240215,113000,790505600,34950,35000,35100,34950,227
20240215,112900,782563050,35000,35000,35000,35000,50
20240215,112800,780813050,35150,35150,35150,35150,0
20240215,112700,780813050,35150,35150,35150,35150,4
20240215,112600,780672450,35050,35100,35100,35050,37
20240215,112500,779374750,35200,35200,35200,35200,0
20240215,112400,779374750,35200,35200,35200,35200,0
20240215,112300,779374750,35200,35200,35200,35200,0
20240215,112200,779374750,35200,35200,35200,35200,1
20240215,112100,779339550,35100,35100,35100,35100,18
20240215,112000,778707750,35100,35100,35100,35100,0
20240215,111900,778707750,35100,35000,35100,35000,5
20240215,111800,778532400,35050,35050,35050,35050,1
20240215,111700,778497350,35100,35100,35100,35100,1
20240215,111600,778462250,35100,35100,35100,35100,38
20240215,111500,777128450,35100,35100,35100,35100,3
20240215,111400,777023150,35100,35100,35100,35100,0
20240215,111300,777023150,35100,35100,35100,35100,0
20240215,111200,777023150,35100,35000,35100,35000,18
20240215,111100,776392350,35150,35150,35150,35150,0
20240215,111000,776392350,35150,35200,35200,35150,21
20240215,110900,775654150,35250,35250,35250,35250,11
20240215,110800,775266400,35200,35150,35200,34900,171
20240215,110700,769281400,35200,35350,35350,35200,152
20240215,110600,763927150,35400,35450,35450,35400,489
20240215,110500,746616300,35450,35600,35600,35450,101
20240215,110400,743035700,35600,35600,35600,35600,50
20240215,110300,741255700,35600,35600,35600,35600,25
20240215,110200,740365700,35600,35600,35600,35600,11
20240215,110100,739974100,35600,35400,35600,35400,4
20240215,110000,739831900,35450,35450,35450,35450,3
20240215,105900,739725550,35400,35550,35550,35400,500
20240215,105800,722015800,35650,35650,35650,35650,3
20240215,105700,721908850,35650,35500,35650,35500,216
20240215,105600,714240400,35400,35400,35400,35400,0
20240215,105500,714240400,35400,35400,35400,35400,0
20240215,105400,714240400,35400,35500,35500,35400,32
20240215,105300,713106000,35500,35500,35500,35500,14
20240215,105200,712609000,35450,35450,35450,35450,0
20240215,105100,712609000,35450,35500,35500,35450,6
20240215,105000,712396150,35500,35600,35600,35500,98
20240215,104900,708907450,35600,35600,35600,35600,61
20240215,104800,706735850,35600,35350,35600,35350,515
20240215,104700,688484500,35350,35350,35350,35350,6
20240215,104600,688272400,35250,35350,35350,35250,261
20240215,104500,679046150,35350,35350,35350,35350,7
20240215,104400,678798700,35350,35350,35350,35350,0
20240215,104300,678798700,35350,35300,35350,35300,374
20240215,104200,665596400,35300,35350,35350,35300,71
20240215,104100,663088550,35400,35350,35400,35350,2
20240215,104000,663017800,35400,35400,35400,35400,2
20240215,103900,662947000,35300,35350,35350,35300,681
20240215,103800,638903150,35350,35400,35400,35350,149
20240215,103700,633633500,35450,35450,35450,35450,1
20240215,103600,633598050,35450,35450,35450,35350,22
20240215,103500,632819150,35500,35450,35550,35450,404
20240215,103400,618477250,35500,35400,35500,35300,556
20240215,103300,598788600,35450,35400,35450,35400,411
20240215,103200,584238800,35400,35300,35400,35300,334
20240215,103100,572440100,35300,35200,35300,35200,850
20240215,103000,542481300,35150,35050,35150,35050,173
20240215,102900,536404700,35100,35100,35100,35100,47
20240215,102800,534755000,35100,35100,35150,35100,438
20240215,102700,519380150,35000,35000,35000,35000,0
20240215,102600,519380150,35000,35000,35000,35000,161
20240215,102500,513745150,35000,35000,35000,35000,0
20240215,102400,513745150,35000,35000,35000,35000,0
20240215,102300,513745150,35000,35000,35000,35000,1
20240215,102200,513710150,35000,35000,35000,35000,0
20240215,102100,513710150,35000,35000,35000,35000,0
20240215,102000,513710150,35000,35000,35000,35000,0
20240215,101900,513710150,35000,35000,35000,35000,100
20240215,101800,510210150,35000,35000,35000,35000,20
20240215,101700,509510150,34950,34950,34950,34950,50
20240215,101600,507762650,34950,34950,34950,34950,2
20240215,101500,507692750,34950,34850,34950,34850,62
20240215,101400,505531850,34850,34850,34850,34850,1
20240215,101300,505497000,34850,34850,34850,34850,1
20240215,101200,505462150,34850,34850,34850,34850,10
20240215,101100,505113650,34800,34800,34800,34800,12
20240215,101000,504696050,34800,34900,34900,34800,422
20240215,100900,489979050,34950,34950,34950,34950,1
20240215,100800,489944100,34950,34950,34950,34950,48
20240215,100700,488266500,35000,35000,35000,35000,0
20240215,100600,488266500,35000,35050,35050,35000,37
20240215,100500,486971400,35100,35100,35100,35100,0
20240215,100400,486971400,35100,35100,35100,35100,88
20240215,100300,483882600,35100,35100,35100,35100,12
20240215,100200,483461400,35050,35050,35050,35050,1
20240215,100100,483426350,35150,35100,35150,35100,45
20240215,100000,481846250,35150,35100,35150,35100,5
20240215,095900,481670700,35150,35150,35150,35150,1
20240215,095800,481635550,35150,35150,35150,35150,2
20240215,095700,481565250,35150,35050,35150,35050,573
20240215,095600,461436300,35100,35100,35100,35050,7
20240215,095500,461190650,34900,34900,34900,34900,862
20240215,095400,431106850,35050,34850,35050,34850,863
20240215,095300,400930600,34850,34850,34850,34850,2
20240215,095200,400860900,34800,34800,34800,34800,180
20240215,095100,394596900,34900,34800,34900,34800,91
20240215,095000,391425450,34850,34800,34850,34800,48
20240215,094900,389752700,34850,34850,34850,34850,1
20240215,094800,389717850,34700,34700,34700,34700,0
20240215,094700,389717850,34700,34800,34800,34700,297
20240215,094600,379402150,34850,34850,34850,34850,0
20240215,094500,379402150,34850,34750,34900,34750,329
20240215,094400,367953500,34750,34750,34750,34750,49
20240215,094300,366250750,34750,34750,34750,34750,1
20240215,094200,366216000,34750,34750,34750,34750,0
20240215,094100,366216000,34750,34750,34750,34750,1
20240215,094000,366181250,34750,34750,34750,34750,0
20240215,093900,366181250,34750,34750,34750,34750,15
20240215,093800,365660000,34800,34800,34800,34800,1
20240215,093700,365625200,34550,34550,34550,34550,0
20240215,093600,365625200,34550,34700,34700,34550,1000
20240215,093500,331057200,34700,34700,34700,34700,0
20240215,093400,331057200,34700,34750,34850,34700,1160
20240215,093300,290645450,34800,35050,35050,34800,946
20240215,093200,257674150,35000,34950,35000,34900,7
20240215,093100,257429500,34950,34950,34950,34950,1
20240215,093000,257394550,35000,35000,35000,35000,1
20240215,092900,257359550,35050,34900,35050,34900,141
20240215,092800,252437000,34900,34900,34900,34900,0
20240215,092700,252437000,34900,34900,34900,34900,10
20240215,092600,252088000,34900,34950,34950,34900,21
20240215,092500,251354900,35000,35000,35000,35000,25
20240215,092400,250479900,35100,35100,35100,35100,214
20240215,092300,242968500,35050,35000,35050,35000,79
20240215,092200,240200500,34850,34850,34850,34850,0
20240215,092100,240200500,34850,34800,35050,34800,353
20240215,092000,227883700,34800,34800,34800,34800,2
20240215,091900,227814100,34800,35000,35000,34800,205
20240215,091800,220640100,35000,34800,35000,34800,183
20240215,091700,214263550,34750,34750,34750,34750,0
20240215,091600,214263550,34750,34750,34750,34750,0
20240215,091500,214263550,34750,34900,34900,34750,141
20240215,091400,209348050,34950,34950,34950,34750,674
20240215,091300,185922550,35000,35000,35000,35000,38
20240215,091200,184592550,35000,34700,35000,34700,137
20240215,091100,179836650,34750,35150,35150,34750,1038
20240215,091000,143579600,35150,35200,35200,34950,104
20240215,090900,139943950,35250,35300,35300,35050,630
20240215,090800,117829350,35300,35100,35300,35100,687
20240215,090700,93654850,35050,35050,35050,35050,78
20240215,090600,90920950,35050,35000,35050,34950,492
20240215,090500,73692800,35000,34750,35000,34750,1462
20240215,090400,22623350,34500,34500,34500,34500,0
20240215,090300,22623350,34500,34700,34800,34500,107
20240215,090200,18902600,34650,34550,34650,34550,46
20240215,090100,17311250,34500,34400,34500,34400,12
20240215,090000,16897450,34800,34750,34800,34350,489