stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,212200,1605662450,37850,37850,37850,37850,723
20240226,212100,1605662450,37850,37850,37850,37850,0
20240226,212000,1605662450,37850,37850,37850,37850,0
20240226,211900,1605662450,37850,37850,37850,37850,0
20240226,211800,1605662450,37850,37850,37850,37850,0
20240226,211700,1605662450,37850,37850,37850,37850,0
20240226,211600,1605662450,37850,37850,37850,37850,0
20240226,211500,1605662450,37850,37850,37850,37850,0
20240226,211400,1605662450,37850,37850,37850,37850,0
20240226,211300,1605662450,37850,37850,37850,37850,0
20240226,211200,1605662450,37850,37850,37850,37850,0
20240226,211100,1605662450,37850,37850,37850,37850,0
20240226,211000,1605662450,37850,37850,37850,37850,0
20240226,210900,1605662450,37850,37850,37850,37850,0
20240226,210800,1605662450,37850,37850,37850,37850,0
20240226,210700,1605662450,37850,37850,37850,37850,0
20240226,210600,1605662450,37850,37850,37850,37850,0
20240226,210500,1605662450,37850,37850,37850,37850,0
20240226,210400,1605662450,37850,37850,37850,37850,0
20240226,210300,1605662450,37850,37850,37850,37850,0
20240226,210200,1605662450,37850,37850,37850,37850,0
20240226,210100,1605662450,37850,37850,37850,37850,0
20240226,210000,1605662450,37850,37850,37850,37850,0
20240226,205900,1605662450,37850,37850,37850,37850,0
20240226,205800,1605662450,37850,37850,37850,37850,0
20240226,205700,1605662450,37850,37850,37850,37850,0
20240226,205600,1605662450,37850,37850,37850,37850,0
20240226,205500,1605662450,37850,37850,37850,37850,0
20240226,205400,1605662450,37850,37850,37850,37850,0
20240226,205300,1605662450,37850,37850,37850,37850,0
20240226,205200,1605662450,37850,37850,37850,37850,723
20240226,205100,1605662450,37850,37850,37850,37850,0
20240226,205000,1605662450,37850,37850,37850,37850,0
20240226,204900,1605662450,37850,37850,37850,37850,0
20240226,204800,1605662450,37850,37850,37850,37850,0
20240226,204700,1605662450,37850,37850,37850,37850,0
20240226,204600,1605662450,37850,37850,37850,37850,0
20240226,204500,1605662450,37850,37850,37850,37850,0
20240226,204400,1605662450,37850,37850,37850,37850,0
20240226,204300,1605662450,37850,37850,37850,37850,0
20240226,204200,1605662450,37850,37850,37850,37850,0
20240226,204100,1605662450,37850,37850,37850,37850,0
20240226,204000,1605662450,37850,37850,37850,37850,0
20240226,203900,1605662450,37850,37850,37850,37850,0
20240226,203800,1605662450,37850,37850,37850,37850,0
20240226,203700,1605662450,37850,37850,37850,37850,0
20240226,203600,1605662450,37850,37850,37850,37850,0
20240226,203500,1605662450,37850,37850,37850,37850,0
20240226,203400,1605662450,37850,37850,37850,37850,0
20240226,203300,1605662450,37850,37850,37850,37850,0
20240226,203200,1605662450,37850,37850,37850,37850,0
20240226,203100,1605662450,37850,37850,37850,37850,0
20240226,203000,1605662450,37850,37850,37850,37850,0
20240226,202900,1605662450,37850,37850,37850,37850,0
20240226,202800,1605662450,37850,37850,37850,37850,0
20240226,202700,1605662450,37850,37850,37850,37850,0
20240226,202600,1605662450,37850,37850,37850,37850,0
20240226,202500,1605662450,37850,37850,37850,37850,0
20240226,202400,1605662450,37850,37850,37850,37850,0
20240226,202300,1605662450,37850,37850,37850,37850,0
20240226,202200,1605662450,37850,37850,37850,37850,723
20240226,202100,1605662450,37850,37850,37850,37850,0
20240226,202000,1605662450,37850,37850,37850,37850,0
20240226,201900,1605662450,37850,37850,37850,37850,0
20240226,201800,1605662450,37850,37850,37850,37850,0
20240226,201700,1605662450,37850,37850,37850,37850,0
20240226,201600,1605662450,37850,37850,37850,37850,0
20240226,201500,1605662450,37850,37850,37850,37850,0
20240226,201400,1605662450,37850,37850,37850,37850,0
20240226,201300,1605662450,37850,37850,37850,37850,0
20240226,201200,1605662450,37850,37850,37850,37850,0
20240226,201100,1605662450,37850,37850,37850,37850,0
20240226,201000,1605662450,37850,37850,37850,37850,0
20240226,200900,1605662450,37850,37850,37850,37850,0
20240226,200800,1605662450,37850,37850,37850,37850,0
20240226,200700,1605662450,37850,37850,37850,37850,0
20240226,200600,1605662450,37850,37850,37850,37850,0
20240226,200500,1605662450,37850,37850,37850,37850,0
20240226,200400,1605662450,37850,37850,37850,37850,0
20240226,200300,1605662450,37850,37850,37850,37850,0
20240226,200200,1605662450,37850,37850,37850,37850,0
20240226,200100,1605662450,37850,37850,37850,37850,0
20240226,200000,1605662450,37850,37850,37850,37850,0
20240226,195900,1605662450,37850,37850,37850,37850,0
20240226,195800,1605662450,37850,37850,37850,37850,0
20240226,195700,1605662450,37850,37850,37850,37850,0
20240226,195600,1605662450,37850,37850,37850,37850,0
20240226,195500,1605662450,37850,37850,37850,37850,0
20240226,195400,1605662450,37850,37850,37850,37850,0
20240226,195300,1605662450,37850,37850,37850,37850,0
20240226,195200,1605662450,37850,37850,37850,37850,723
20240226,195100,1605662450,37850,37850,37850,37850,0
20240226,195000,1605662450,37850,37850,37850,37850,0
20240226,194900,1605662450,37850,37850,37850,37850,0
20240226,194800,1605662450,37850,37850,37850,37850,0
20240226,194700,1605662450,37850,37850,37850,37850,0
20240226,194600,1605662450,37850,37850,37850,37850,0
20240226,194500,1605662450,37850,37850,37850,37850,0
20240226,194400,1605662450,37850,37850,37850,37850,0
20240226,194300,1605662450,37850,37850,37850,37850,0
20240226,194200,1605662450,37850,37850,37850,37850,0
20240226,194100,1605662450,37850,37850,37850,37850,0
20240226,194000,1605662450,37850,37850,37850,37850,0
20240226,193900,1605662450,37850,37850,37850,37850,0
20240226,193800,1605662450,37850,37850,37850,37850,0
20240226,193700,1605662450,37850,37850,37850,37850,0
20240226,193600,1605662450,37850,37850,37850,37850,0
20240226,193500,1605662450,37850,37850,37850,37850,0
20240226,193400,1605662450,37850,37850,37850,37850,0
20240226,193300,1605662450,37850,37850,37850,37850,0
20240226,193200,1605662450,37850,37850,37850,37850,0
20240226,193100,1605662450,37850,37850,37850,37850,0
20240226,193000,1605662450,37850,37850,37850,37850,0
20240226,192900,1605662450,37850,37850,37850,37850,0
20240226,192800,1605662450,37850,37850,37850,37850,0
20240226,192700,1605662450,37850,37850,37850,37850,0
20240226,192600,1605662450,37850,37850,37850,37850,0
20240226,192500,1605662450,37850,37850,37850,37850,0
20240226,192400,1605662450,37850,37850,37850,37850,0
20240226,192300,1605662450,37850,37850,37850,37850,0
20240226,192200,1605662450,37850,37850,37850,37850,723
20240226,192100,1605662450,37850,37850,37850,37850,0
20240226,192000,1605662450,37850,37850,37850,37850,0
20240226,191900,1605662450,37850,37850,37850,37850,0
20240226,191800,1605662450,37850,37850,37850,37850,0
20240226,191700,1605662450,37850,37850,37850,37850,0
20240226,191600,1605662450,37850,37850,37850,37850,0
20240226,191500,1605662450,37850,37850,37850,37850,0
20240226,191400,1605662450,37850,37850,37850,37850,0
20240226,191300,1605662450,37850,37850,37850,37850,0
20240226,191200,1605662450,37850,37850,37850,37850,0
20240226,191100,1605662450,37850,37850,37850,37850,0
20240226,191000,1605662450,37850,37850,37850,37850,0
20240226,190900,1605662450,37850,37850,37850,37850,0
20240226,190800,1605662450,37850,37850,37850,37850,0
20240226,190700,1605662450,37850,37850,37850,37850,0
20240226,190600,1605662450,37850,37850,37850,37850,0
20240226,190500,1605662450,37850,37850,37850,37850,0
20240226,190400,1605662450,37850,37850,37850,37850,0
20240226,190300,1605662450,37850,37850,37850,37850,0
20240226,190200,1605662450,37850,37850,37850,37850,0
20240226,190100,1605662450,37850,37850,37850,37850,0
20240226,190000,1605662450,37850,37850,37850,37850,0
20240226,185900,1605662450,37850,37850,37850,37850,0
20240226,185800,1605662450,37850,37850,37850,37850,0
20240226,185700,1605662450,37850,37850,37850,37850,0
20240226,185600,1605662450,37850,37850,37850,37850,0
20240226,185500,1605662450,37850,37850,37850,37850,0
20240226,185400,1605662450,37850,37850,37850,37850,0
20240226,185300,1605662450,37850,37850,37850,37850,0
20240226,185200,1605662450,37850,37850,37850,37850,723
20240226,185100,1605662450,37850,37850,37850,37850,0
20240226,185000,1605662450,37850,37850,37850,37850,0
20240226,184900,1605662450,37850,37850,37850,37850,0
20240226,184800,1605662450,37850,37850,37850,37850,0
20240226,184700,1605662450,37850,37850,37850,37850,0
20240226,184600,1605662450,37850,37850,37850,37850,0
20240226,184500,1605662450,37850,37850,37850,37850,0
20240226,184400,1605662450,37850,37850,37850,37850,0
20240226,184300,1605662450,37850,37850,37850,37850,0
20240226,184200,1605662450,37850,37850,37850,37850,0
20240226,184100,1605662450,37850,37850,37850,37850,0
20240226,184000,1605662450,37850,37850,37850,37850,0
20240226,183900,1605662450,37850,37850,37850,37850,0
20240226,183800,1605662450,37850,37850,37850,37850,0
20240226,183700,1605662450,37850,37850,37850,37850,0
20240226,183600,1605662450,37850,37850,37850,37850,0
20240226,183500,1605662450,37850,37850,37850,37850,0
20240226,183400,1605662450,37850,37850,37850,37850,0
20240226,183300,1605662450,37850,37850,37850,37850,0
20240226,183200,1605662450,37850,37850,37850,37850,0
20240226,183100,1605662450,37850,37850,37850,37850,0
20240226,183000,1605662450,37850,37850,37850,37850,0
20240226,182900,1605662450,37850,37850,37850,37850,0
20240226,182800,1605662450,37850,37850,37850,37850,0
20240226,182700,1605662450,37850,37850,37850,37850,0
20240226,182600,1605662450,37850,37850,37850,37850,0
20240226,182500,1605662450,37850,37850,37850,37850,0
20240226,182400,1605662450,37850,37850,37850,37850,0
20240226,182300,1605662450,37850,37850,37850,37850,0
20240226,182200,1605662450,37850,37850,37850,37850,723
20240226,182100,1605662450,37850,37850,37850,37850,0
20240226,182000,1605662450,37850,37850,37850,37850,0
20240226,181900,1605662450,37850,37850,37850,37850,0
20240226,181800,1605662450,37850,37850,37850,37850,0
20240226,181700,1605662450,37850,37850,37850,37850,0
20240226,181600,1605662450,37850,37850,37850,37850,0
20240226,181500,1605662450,37850,37850,37850,37850,0
20240226,181400,1605662450,37850,37850,37850,37850,0
20240226,181300,1605662450,37850,37850,37850,37850,0
20240226,181200,1605662450,37850,37850,37850,37850,0
20240226,181100,1605662450,37850,37850,37850,37850,0
20240226,181000,1605662450,37850,37850,37850,37850,0
20240226,180900,1605662450,37850,37850,37850,37850,0
20240226,180800,1605662450,37850,37850,37850,37850,0
20240226,180700,1605662450,37850,37850,37850,37850,0
20240226,180600,1605662450,37850,37850,37850,37850,0
20240226,180500,1605662450,37850,37850,37850,37850,0
20240226,180400,1605662450,37850,37850,37850,37850,0
20240226,180300,1605662450,37850,37850,37850,37850,0
20240226,180200,1605662450,37850,37850,37850,37850,0
20240226,180100,1605662450,37850,37850,37850,37850,0
20240226,180000,1605662450,37850,37850,37850,37850,0
20240226,175900,1605662450,37850,37850,37850,37850,0
20240226,175800,1605662450,37850,37850,37850,37850,0
20240226,175700,1605662450,37850,37850,37850,37850,0
20240226,175600,1605662450,37850,37850,37850,37850,0
20240226,175500,1605662450,37850,37850,37850,37850,0
20240226,175400,1605662450,37850,37850,37850,37850,0
20240226,175300,1605662450,37850,37850,37850,37850,0
20240226,175200,1605662450,37850,37850,37850,37850,723
20240226,175100,1605662450,37850,37850,37850,37850,0
20240226,175000,1605662450,37850,37850,37850,37850,0
20240226,174900,1605662450,37850,37850,37850,37850,0
20240226,174800,1605662450,37850,37850,37850,37850,0
20240226,174700,1605662450,37850,37850,37850,37850,0
20240226,174600,1605662450,37850,37850,37850,37850,0
20240226,174500,1605662450,37850,37850,37850,37850,0
20240226,174400,1605662450,37850,37850,37850,37850,0
20240226,174300,1605662450,37850,37850,37850,37850,0
20240226,174200,1605662450,37850,37850,37850,37850,0
20240226,174100,1605662450,37850,37850,37850,37850,0
20240226,174000,1605662450,37850,37850,37850,37850,0
20240226,173900,1605662450,37850,37850,37850,37850,0
20240226,173800,1605662450,37850,37850,37850,37850,0
20240226,173700,1605662450,37850,37850,37850,37850,0
20240226,173600,1605662450,37850,37850,37850,37850,0
20240226,173500,1605662450,37850,37850,37850,37850,0
20240226,173400,1605662450,37850,37850,37850,37850,0
20240226,173300,1605662450,37850,37850,37850,37850,0
20240226,173200,1605662450,37850,37850,37850,37850,0
20240226,173100,1605662450,37850,37850,37850,37850,0
20240226,173000,1605662450,37850,37850,37850,37850,0
20240226,172900,1605662450,37850,37850,37850,37850,0
20240226,172800,1605662450,37850,37850,37850,37850,0
20240226,172700,1605662450,37850,37850,37850,37850,0
20240226,172600,1605662450,37850,37850,37850,37850,0
20240226,172500,1605662450,37850,37850,37850,37850,0
20240226,172400,1605662450,37850,37850,37850,37850,0
20240226,172300,1605662450,37850,37850,37850,37850,0
20240226,172200,1605662450,37850,37850,37850,37850,723
20240226,172100,1605662450,37850,37850,37850,37850,0
20240226,172000,1605662450,37850,37850,37850,37850,0
20240226,171900,1605662450,37850,37850,37850,37850,0
20240226,171800,1605662450,37850,37850,37850,37850,0
20240226,171700,1605662450,37850,37850,37850,37850,0
20240226,171600,1605662450,37850,37850,37850,37850,0
20240226,171500,1605662450,37850,37850,37850,37850,0
20240226,171400,1605662450,37850,37850,37850,37850,0
20240226,171300,1605662450,37850,37850,37850,37850,0
20240226,171200,1605662450,37850,37850,37850,37850,0
20240226,171100,1605662450,37850,37850,37850,37850,0
20240226,171000,1605662450,37850,37850,37850,37850,0
20240226,170900,1605662450,37850,37850,37850,37850,0
20240226,170800,1605662450,37850,37850,37850,37850,0
20240226,170700,1605662450,37850,37850,37850,37850,0
20240226,170600,1605662450,37850,37850,37850,37850,0
20240226,170500,1605662450,37850,37850,37850,37850,0
20240226,170400,1605662450,37850,37850,37850,37850,0
20240226,170300,1605662450,37850,37850,37850,37850,0
20240226,170200,1605662450,37850,37850,37850,37850,0
20240226,170100,1605662450,37850,37850,37850,37850,0
20240226,170000,1605662450,37850,37850,37850,37850,0
20240226,165900,1605662450,37850,37850,37850,37850,0
20240226,165800,1605662450,37850,37850,37850,37850,0
20240226,165700,1605662450,37850,37850,37850,37850,0
20240226,165600,1605662450,37850,37850,37850,37850,0
20240226,165500,1605662450,37850,37850,37850,37850,0
20240226,165400,1605662450,37850,37850,37850,37850,0
20240226,165300,1605662450,37850,37850,37850,37850,0
20240226,165200,1605662450,37850,37850,37850,37850,723
20240226,165100,1605662450,37850,37850,37850,37850,0
20240226,165000,1605662450,37850,37850,37850,37850,0
20240226,164900,1605662450,37850,37850,37850,37850,0
20240226,164800,1605662450,37850,37850,37850,37850,0
20240226,164700,1605662450,37850,37850,37850,37850,0
20240226,164600,1605662450,37850,37850,37850,37850,0
20240226,164500,1605662450,37850,37850,37850,37850,0
20240226,164400,1605662450,37850,37850,37850,37850,0
20240226,164300,1605662450,37850,37850,37850,37850,0
20240226,164200,1605662450,37850,37850,37850,37850,0
20240226,164100,1605662450,37850,37850,37850,37850,0
20240226,164000,1605662450,37850,37850,37850,37850,0
20240226,163900,1605662450,37850,37850,37850,37850,0
20240226,163800,1605662450,37850,37850,37850,37850,0
20240226,163700,1605662450,37850,37850,37850,37850,0
20240226,163600,1605662450,37850,37850,37850,37850,0
20240226,163500,1605662450,37850,37850,37850,37850,0
20240226,163400,1605662450,37850,37850,37850,37850,0
20240226,163300,1605662450,37850,37850,37850,37850,0
20240226,163200,1605662450,37850,37850,37850,37850,0
20240226,163100,1605662450,37850,37850,37850,37850,0
20240226,163000,1605662450,37850,37850,37850,37850,0
20240226,162900,1605662450,37850,37850,37850,37850,0
20240226,162800,1605662450,37850,37850,37850,37850,0
20240226,162700,1605662450,37850,37850,37850,37850,0
20240226,162600,1605662450,37850,37850,37850,37850,0
20240226,162500,1605662450,37850,37850,37850,37850,0
20240226,162400,1605662450,37850,37850,37850,37850,0
20240226,162300,1605662450,37850,37850,37850,37850,0
20240226,162200,1605662450,37850,37850,37850,37850,723
20240226,162100,1605662450,37850,37850,37850,37850,0
20240226,162000,1605662450,37850,37850,37850,37850,0
20240226,161900,1605662450,37850,37850,37850,37850,0
20240226,161800,1605662450,37850,37850,37850,37850,0
20240226,161700,1605662450,37850,37850,37850,37850,0
20240226,161600,1605662450,37850,37850,37850,37850,0
20240226,161500,1605662450,37850,37850,37850,37850,0
20240226,161400,1605662450,37850,37850,37850,37850,0
20240226,161300,1605662450,37850,37850,37850,37850,0
20240226,161200,1605662450,37850,37850,37850,37850,0
20240226,161100,1605662450,37850,37850,37850,37850,0
20240226,161000,1605662450,37850,37850,37850,37850,0
20240226,160900,1605662450,37850,37850,37850,37850,0
20240226,160800,1605662450,37850,37850,37850,37850,0
20240226,160700,1605662450,37850,37850,37850,37850,0
20240226,160600,1605662450,37850,37850,37850,37850,0
20240226,160500,1605662450,37850,37850,37850,37850,0
20240226,160400,1605662450,37850,37850,37850,37850,0
20240226,160300,1605662450,37850,37850,37850,37850,0
20240226,160200,1605662450,37850,37850,37850,37850,0
20240226,160100,1605662450,37850,37850,37850,37850,0
20240226,160000,1605662450,37850,37850,37850,37850,0
20240226,155900,1605662450,37850,37850,37850,37850,0
20240226,155800,1605662450,37850,37850,37850,37850,0
20240226,155700,1605662450,37850,37850,37850,37850,0
20240226,155600,1605662450,37850,37850,37850,37850,0
20240226,155500,1605662450,37850,37850,37850,37850,0
20240226,155400,1605662450,37850,37850,37850,37850,0
20240226,155300,1605662450,37850,37850,37850,37850,0
20240226,155200,1605662450,37850,37850,37850,37850,723
20240226,155100,1605662450,37850,37850,37850,37850,0
20240226,155000,1605662450,37850,37850,37850,37850,0
20240226,154900,1605662450,37850,37850,37850,37850,0
20240226,154800,1605662450,37850,37850,37850,37850,0
20240226,154700,1605662450,37850,37850,37850,37850,0
20240226,154600,1605662450,37850,37850,37850,37850,0
20240226,154500,1605662450,37850,37850,37850,37850,0
20240226,154400,1605662450,37850,37850,37850,37850,0
20240226,154300,1605662450,37850,37850,37850,37850,0
20240226,154200,1605662450,37850,37850,37850,37850,0
20240226,154100,1605662450,37850,37850,37850,37850,0
20240226,154000,1605662450,37850,37850,37850,37850,0
20240226,153900,1605662450,37850,37850,37850,37850,0
20240226,153800,1605662450,37850,37850,37850,37850,0
20240226,153700,1605662450,37850,37850,37850,37850,0
20240226,153600,1605662450,37850,37850,37850,37850,0
20240226,153500,1605662450,37850,37850,37850,37850,0
20240226,153400,1605662450,37850,37850,37850,37850,0
20240226,153300,1605662450,37850,37850,37850,37850,0
20240226,153200,1605662450,37850,37850,37850,37850,0
20240226,153100,1605662450,37850,37850,37850,37850,0
20240226,153000,1605662450,37850,37850,37850,37850,723
20240226,152900,1578296900,37650,37650,37650,37650,0
20240226,152800,1578296900,37650,37650,37650,37650,0
20240226,152700,1578296900,37650,37650,37650,37650,0
20240226,152600,1578296900,37650,37650,37650,37650,0
20240226,152500,1578296900,37650,37650,37650,37650,0
20240226,152400,1578296900,37650,37650,37650,37650,0
20240226,152300,1578296900,37650,37650,37650,37650,0
20240226,152200,1578296900,37650,37650,37650,37650,0
20240226,152100,1578296900,37650,37650,37650,37650,0
20240226,152000,1578296900,37650,37650,37650,37650,0
20240226,151900,1578296900,37650,37700,37700,37650,178
20240226,151800,1571593600,37700,37700,37700,37700,96
20240226,151700,1567974400,37700,37700,37700,37700,138
20240226,151600,1562771800,37900,37900,37900,37900,1
20240226,151500,1562733900,37650,37700,37700,37650,63
20240226,151400,1560361900,37650,37700,37700,37650,100
20240226,151300,1556596350,37900,37900,37900,37900,1
20240226,151200,1556558450,37900,37700,37900,37650,50
20240226,151100,1554674050,37650,37650,37650,37650,0
20240226,151000,1554674050,37650,37650,37650,37600,48
20240226,150900,1552868800,37650,37650,37650,37600,16
20240226,150800,1552266450,37650,37650,37650,37600,188
20240226,150700,1545190950,37600,37650,37650,37600,277
20240226,150600,1534766900,37650,37650,37650,37650,17
20240226,150500,1534126850,37750,37750,37750,37750,1
20240226,150400,1534089100,37650,37650,37650,37650,53
20240226,150300,1532093650,37650,37650,37650,37650,98
20240226,150200,1528403950,37650,37650,37650,37650,0
20240226,150100,1528403950,37650,37700,37700,37650,51
20240226,150000,1526482300,37700,37950,38000,37700,120
20240226,145900,1521933000,37700,37700,37700,37700,7
20240226,145800,1521669100,37700,37700,37700,37700,34
20240226,145700,1520387300,37700,37700,37700,37700,47
20240226,145600,1518615400,38000,38000,38000,38000,0
20240226,145500,1518615400,38000,38000,38000,38000,0
20240226,145400,1518615400,38000,38000,38000,38000,3
20240226,145300,1518501400,37700,37800,37800,37700,106
20240226,145200,1514499950,37800,37800,37800,37800,70
20240226,145100,1511853950,37800,37800,37800,37800,0
20240226,145000,1511853950,37800,37850,37850,37800,27
20240226,144900,1510833100,37850,37850,37850,37850,0
20240226,144800,1510833100,37850,37850,37850,37850,73
20240226,144700,1508070050,37850,37850,37850,37850,5
20240226,144600,1507880800,37800,37800,37800,37800,0
20240226,144500,1507880800,37800,38050,38050,37800,1409
20240226,144400,1454460500,38050,38050,38050,38050,121
20240226,144300,1449856450,38050,38000,38050,38000,121
20240226,144200,1445253450,37950,37950,37950,37950,0
20240226,144100,1445253450,37950,37950,37950,37950,540
20240226,144000,1424760450,37950,37950,38050,37950,234
20240226,143900,1415880050,38050,38050,38050,38050,1
20240226,143800,1415842000,38050,37950,38050,37950,9
20240226,143700,1415500350,38050,38050,38050,38050,407
20240226,143600,1400014000,38050,38050,38050,38050,0
20240226,143500,1400014000,38050,38050,38100,38050,189
20240226,143400,1392814650,38050,38050,38100,38050,216
20240226,143300,1384595200,38050,38050,38050,38050,53
20240226,143200,1382578550,38100,38100,38100,38100,0
20240226,143100,1382578550,38100,38100,38100,38100,0
20240226,143000,1382578550,38100,38100,38100,38100,10
20240226,142900,1382197550,38100,38100,38100,38100,170
20240226,142800,1375720550,38100,38100,38150,38000,152
20240226,142700,1369938300,38150,38000,38150,38000,214
20240226,142600,1361788650,38150,38100,38150,38050,131
20240226,142500,1356792600,38200,38200,38200,38200,15
20240226,142400,1356219600,38200,38150,38200,38150,41
20240226,142300,1354654550,38150,38150,38150,38150,77
20240226,142200,1351717000,38100,38050,38150,38050,327
20240226,142100,1339258550,38050,38000,38050,38000,91
20240226,142000,1335798450,38000,38000,38000,38000,0
20240226,141900,1335798450,38000,38000,38000,38000,16
20240226,141800,1335190450,38000,37900,38000,37900,76
20240226,141700,1332305800,37900,37900,37900,37900,1
20240226,141600,1332267900,37950,37950,37950,37950,0
20240226,141500,1332267900,37950,37950,37950,37950,0
20240226,141400,1332267900,37950,38050,38100,37950,128
20240226,141300,1327403700,38000,38000,38000,38000,0
20240226,141200,1327403700,38000,38000,38000,38000,0
20240226,141100,1327403700,38000,38000,38000,38000,101
20240226,141000,1323565700,38000,37950,38000,37950,408
20240226,140900,1308065500,37850,37850,37850,37850,13
20240226,140800,1307573450,37800,37800,37800,37800,0
20240226,140700,1307573450,37800,37850,37850,37800,200
20240226,140600,1300010300,37850,37850,37850,37850,37
20240226,140500,1298609850,37850,37850,37850,37850,80
20240226,140400,1295581850,37850,37850,37850,37850,10
20240226,140300,1295203350,37950,37950,37950,37950,0
20240226,140200,1295203350,37950,37950,37950,37950,7
20240226,140100,1294937700,37950,38000,38000,37950,31
20240226,140000,1293759750,38000,38000,38000,38000,0
20240226,135900,1293759750,38000,38000,38000,38000,0
20240226,135800,1293759750,38000,38000,38000,38000,252
20240226,135700,1284183750,37950,37850,37950,37850,164
20240226,135600,1277970050,37900,37900,37900,37900,10
20240226,135500,1277591050,37850,37850,37900,37850,183
20240226,135400,1270662450,37850,37850,37850,37850,0
20240226,135300,1270662450,37850,37850,37850,37850,0
20240226,135200,1270662450,37850,37850,37850,37850,30
20240226,135100,1269526950,37850,37850,37850,37850,70
20240226,135000,1266877450,37850,37850,37850,37850,100
20240226,134900,1263092450,37850,37850,37850,37850,102
20240226,134800,1259231750,37850,37850,37850,37850,222
20240226,134700,1250829050,37800,37800,37800,37800,38
20240226,134600,1249392650,37800,37800,37800,37800,0
20240226,134500,1249392650,37800,37800,37800,37800,0
20240226,134400,1249392650,37800,37800,37800,37800,0
20240226,134300,1249392650,37800,37800,37800,37800,0
20240226,134200,1249392650,37800,37800,37800,37800,0
20240226,134100,1249392650,37800,37800,37800,37800,0
20240226,134000,1249392650,37800,37800,37800,37800,5
20240226,133900,1249203650,37800,37800,37800,37800,0
20240226,133800,1249203650,37800,37800,37800,37800,0
20240226,133700,1249203650,37800,37800,37800,37800,1
20240226,133600,1249165850,37700,37700,37700,37700,0
20240226,133500,1249165850,37700,37700,37700,37700,5
20240226,133400,1248977350,37600,37600,37600,37600,0
20240226,133300,1248977350,37600,37600,37650,37600,101
20240226,133200,1245179200,37600,37600,37600,37600,0
20240226,133100,1245179200,37600,37750,37750,37600,315
20240226,133000,1233330400,37750,37750,37750,37750,0
20240226,132900,1233330400,37750,37650,37750,37650,32
20240226,132800,1232124400,37650,37650,37650,37650,0
20240226,132700,1232124400,37650,37650,37650,37650,16
20240226,132600,1231522000,37750,37750,37750,37750,10
20240226,132500,1231144500,37650,37650,37650,37650,0
20240226,132400,1231144500,37650,37650,37650,37650,0
20240226,132300,1231144500,37650,37650,37650,37650,0
20240226,132200,1231144500,37650,37650,37650,37650,0
20240226,132100,1231144500,37650,37650,37650,37650,6
20240226,132000,1230918600,37600,37850,37850,37600,125
20240226,131900,1226203400,37850,37900,37900,37850,79
20240226,131800,1223209400,37900,37900,37900,37900,1
20240226,131700,1223171500,37900,37900,37900,37900,1
20240226,131600,1223133600,37900,37950,37950,37900,43
20240226,131500,1221501800,38000,38000,38000,38000,0
20240226,131400,1221501800,38000,38000,38000,38000,9
20240226,131300,1221159800,38000,38000,38000,38000,0
20240226,131200,1221159800,38000,38000,38000,38000,2
20240226,131100,1221083800,38000,38000,38000,38000,0
20240226,131000,1221083800,38000,38000,38000,38000,8
20240226,130900,1220779800,38000,38000,38000,38000,5
20240226,130800,1220589800,38000,38000,38000,38000,0
20240226,130700,1220589800,38000,38000,38000,38000,1
20240226,130600,1220551800,38000,38000,38000,38000,3
20240226,130500,1220437800,38000,38000,38000,38000,122
20240226,130400,1215801800,38050,38050,38050,38050,6
20240226,130300,1215573500,38050,38050,38100,38050,667
20240226,130200,1190166150,38050,38200,38200,38050,25
20240226,130100,1189214600,38200,38050,38200,38050,39
20240226,130000,1187729000,38250,38250,38250,38250,2
20240226,125900,1187652500,38250,38250,38250,38250,800
20240226,125800,1157052500,38250,38100,38250,38050,31
20240226,125700,1155871250,38300,38300,38300,38300,92
20240226,125600,1152347650,38300,37950,38300,37950,1738
20240226,125500,1086075050,38000,37950,38000,37950,305
20240226,125400,1074486550,37950,37950,37950,37950,0
20240226,125300,1074486550,37950,37900,37950,37900,118
20240226,125200,1070008950,37850,37950,37950,37850,19
20240226,125100,1069288000,37950,37800,37950,37800,237
20240226,125000,1060318100,37800,37800,37800,37800,36
20240226,124900,1058957300,37750,37750,37750,37750,1
20240226,124800,1058919550,37700,37700,37700,37700,30
20240226,124700,1057788550,37700,37700,37700,37700,70
20240226,124600,1055149550,37700,37700,37700,37700,10
20240226,124500,1054772550,37700,37700,37700,37700,0
20240226,124400,1054772550,37700,37700,37700,37700,0
20240226,124300,1054772550,37700,37650,37700,37650,201
20240226,124200,1047199900,37550,37500,37550,37500,518
20240226,124100,1027750400,37400,37400,37400,37400,50
20240226,124000,1025880400,37550,37550,37550,37550,0
20240226,123900,1025880400,37550,37550,37550,37550,0
20240226,123800,1025880400,37550,37550,37550,37550,0
20240226,123700,1025880400,37550,37550,37550,37550,0
20240226,123600,1025880400,37550,37550,37550,37550,8
20240226,123500,1025580000,37600,37400,37600,37400,210
20240226,123400,1017724000,37350,37350,37350,37350,0
20240226,123300,1017724000,37350,37350,37350,37350,0
20240226,123200,1017724000,37350,37500,37500,37350,87
20240226,123100,1014468450,37500,37400,37500,37400,913
20240226,123000,980261250,37350,37400,37400,37350,38
20240226,122900,978841550,37400,37400,37400,37400,15
20240226,122800,978280550,37400,37450,37450,37400,187
20240226,122700,971286700,37450,37450,37450,37450,1
20240226,122600,971249250,37450,37450,37450,37450,11
20240226,122500,970837300,37500,37500,37550,37500,345
20240226,122400,957899700,37600,37600,37600,37600,0
20240226,122300,957899700,37600,37600,37600,37600,13
20240226,122200,957410900,37500,37500,37500,37500,0
20240226,122100,957410900,37500,37600,37600,37500,529
20240226,122000,937568600,37650,37650,37650,37650,1
20240226,121900,937530950,37600,37600,37600,37600,3
20240226,121800,937418150,37600,37600,37600,37600,0
20240226,121700,937418150,37600,37600,37600,37600,0
20240226,121600,937418150,37600,37600,37600,37600,0
20240226,121500,937418150,37600,37600,37600,37600,0
20240226,121400,937418150,37600,37650,37650,37600,41
20240226,121300,935874550,37550,37650,37650,37550,155
20240226,121200,930050600,37650,37750,37750,37650,449
20240226,121100,913130100,37800,37800,37800,37800,209
20240226,121000,905229900,37800,37900,37900,37800,98
20240226,120900,901524500,37900,37900,37900,37900,0
20240226,120800,901524500,37900,37900,37900,37900,38
20240226,120700,900084300,37950,37950,37950,37950,0
20240226,120600,900084300,37950,37950,37950,37950,0
20240226,120500,900084300,37950,37950,37950,37950,0
20240226,120400,900084300,37950,37950,37950,37950,18
20240226,120300,899401200,38000,38000,38000,38000,7
20240226,120200,899135200,38000,37900,38000,37900,205
20240226,120100,891349950,37900,37900,37900,37900,0
20240226,120000,891349950,37900,37900,37900,37900,1
20240226,115900,891312050,37900,37900,37900,37900,2
20240226,115800,891236250,37900,37900,37900,37900,0
20240226,115700,891236250,37900,37900,37900,37900,0
20240226,115600,891236250,37900,37900,37900,37900,0
20240226,115500,891236250,37900,37800,37900,37800,309
20240226,115400,879530750,37750,37750,37750,37750,5
20240226,115300,879342000,37750,37750,37750,37750,28
20240226,115200,878285000,37700,37700,37700,37700,2
20240226,115100,878209600,37700,37700,37700,37700,0
20240226,115000,878209600,37700,37700,37700,37700,38
20240226,114900,876777000,37650,37650,37650,37650,32
20240226,114800,875572200,37650,37650,37650,37650,0
20240226,114700,875572200,37650,37650,37650,37650,1
20240226,114600,875534550,37650,37650,37650,37650,4
20240226,114500,875383950,37600,37600,37600,37600,0
20240226,114400,875383950,37600,37700,37700,37600,510
20240226,114300,856203350,37700,37700,37700,37700,100
20240226,114200,852433350,37700,37700,37700,37700,3
20240226,114100,852320250,37700,37700,37700,37700,84
20240226,114000,849153450,37700,37850,37850,37700,162
20240226,113900,843039350,37850,37850,37850,37850,0
20240226,113800,843039350,37850,37900,37900,37850,8
20240226,113700,842736500,37900,37900,37900,37900,80
20240226,113600,839704500,37900,37900,37900,37900,274
20240226,113500,829319900,37900,37900,37900,37850,39
20240226,113400,827842500,38000,38050,38050,38000,415
20240226,113300,812072400,38050,38100,38100,38050,58
20240226,113200,809863000,38000,38050,38050,38000,124
20240226,113100,805149800,38100,38050,38100,38050,61
20240226,113000,802828650,38050,38100,38100,38050,21
20240226,112900,802029100,38100,38100,38100,38000,229
20240226,112800,793317150,38100,38100,38100,38100,319
20240226,112700,781163250,38100,38050,38100,38050,104
20240226,112600,777203550,38000,38000,38000,38000,101
20240226,112500,773365550,37950,37900,38000,37900,836
20240226,112400,741637050,37900,37900,37900,37900,54
20240226,112300,739590450,37900,37850,37900,37850,17
20240226,112200,738946250,37850,37900,37900,37650,115
20240226,112100,734592950,37900,37600,37900,37600,1615
20240226,112000,673711750,37550,37600,37600,37550,38
20240226,111900,672283600,37600,37600,37600,37600,51
20240226,111800,670366000,37550,37550,37550,37550,72
20240226,111700,667662400,37500,37500,37500,37500,6
20240226,111600,667437400,37450,37450,37450,37450,0
20240226,111500,667437400,37450,37450,37450,37450,0
20240226,111400,667437400,37450,37450,37450,37450,0
20240226,111300,667437400,37450,37450,37450,37450,144
20240226,111200,662044600,37450,37450,37450,37450,12
20240226,111100,661595200,37400,37400,37400,37400,27
20240226,111000,660585400,37400,37400,37400,37400,9
20240226,110900,660248800,37400,37350,37400,37350,25
20240226,110800,659314300,37350,37350,37350,37350,13
20240226,110700,658828750,37550,37550,37550,37550,0
20240226,110600,658828750,37550,37550,37550,37550,0
20240226,110500,658828750,37550,37550,37550,37550,0
20240226,110400,658828750,37550,37500,37550,37500,606
20240226,110300,636075950,37500,37500,37500,37500,50
20240226,110200,634200950,37550,37550,37550,37550,0
20240226,110100,634200950,37550,37500,37550,37150,405
20240226,110000,619011750,37450,37450,37450,37450,45
20240226,105900,617326500,37500,37500,37500,37500,633
20240226,105800,593589000,37450,37500,37500,37450,300
20240226,105700,582339100,37500,37500,37500,37500,0
20240226,105600,582339100,37500,37500,37500,37500,4
20240226,105500,582189100,37500,37450,37500,37450,55
20240226,105400,580126800,37400,37350,37400,37350,192
20240226,105300,572948750,37300,37250,37300,37250,85
20240226,105200,569778350,37200,37200,37200,37200,12
20240226,105100,569331950,37200,37200,37200,37200,1
20240226,105000,569294750,37150,37150,37150,37150,0
20240226,104900,569294750,37150,37150,37150,37150,0
20240226,104800,569294750,37150,37150,37150,37150,0
20240226,104700,569294750,37150,37150,37150,37150,0
20240226,104600,569294750,37150,37150,37150,37150,0
20240226,104500,569294750,37150,37150,37150,37150,0
20240226,104400,569294750,37150,37150,37150,37150,0
20240226,104300,569294750,37150,37150,37150,37150,0
20240226,104200,569294750,37150,37150,37150,37150,5
20240226,104100,569109000,37150,37150,37150,37150,0
20240226,104000,569109000,37150,37150,37150,37150,35
20240226,103900,567808750,37150,37150,37150,37150,0
20240226,103800,567808750,37150,37150,37150,37150,0
20240226,103700,567808750,37150,37150,37150,37150,2
20240226,103600,567734450,37100,37100,37100,37100,33
20240226,103500,566510150,37150,37150,37150,37150,87
20240226,103400,563278100,37150,37150,37150,37150,1
20240226,103300,563240950,37150,37150,37150,37150,0
20240226,103200,563240950,37150,37150,37150,37150,0
20240226,103100,563240950,37150,37150,37150,37150,0
20240226,103000,563240950,37150,37150,37150,37150,1
20240226,102900,563203800,37100,37100,37100,37100,3
20240226,102800,563092500,37250,37250,37250,37250,0
20240226,102700,563092500,37250,37200,37250,37200,366
20240226,102600,549470800,37100,37100,37100,37100,0
20240226,102500,549470800,37100,37100,37100,37100,0
20240226,102400,549470800,37100,37100,37100,37100,0
20240226,102300,549470800,37100,37100,37100,37100,33
20240226,102200,548246500,37050,37050,37050,37050,10
20240226,102100,547876000,37050,37050,37100,37000,51
20240226,102000,545984650,37050,37050,37050,37050,62
20240226,101900,543687550,37050,37000,37050,37000,122
20240226,101800,539168950,37000,37000,37000,37000,0
20240226,101700,539168950,37000,37000,37000,37000,110
20240226,101600,535098950,37000,37000,37000,37000,40
20240226,101500,533618950,37000,37000,37000,37000,196
20240226,101400,526366950,37000,37000,37000,37000,63
20240226,101300,524035950,37050,37050,37050,37050,0
20240226,101200,524035950,37050,37050,37050,37050,615
20240226,101100,501250200,37050,37050,37050,37050,4
20240226,101000,501102000,37050,37050,37050,37050,5
20240226,100900,500916750,37050,37050,37050,37050,0
20240226,100800,500916750,37050,37050,37050,37050,0
20240226,100700,500916750,37050,37050,37050,37050,0
20240226,100600,500916750,37050,37050,37050,37050,0
20240226,100500,500916750,37050,37050,37050,37050,10
20240226,100400,500546250,37050,37050,37050,37050,0
20240226,100300,500546250,37050,37050,37050,37050,100
20240226,100200,496841250,37050,37050,37050,37050,0
20240226,100100,496841250,37050,37050,37050,37050,98
20240226,100000,493210350,37250,37050,37250,37050,3
20240226,095900,493098800,37050,37050,37050,37050,0
20240226,095800,493098800,37050,37050,37050,37050,0
20240226,095700,493098800,37050,37050,37050,37050,50
20240226,095600,491246300,37050,37150,37150,37050,162
20240226,095500,485229900,37150,37150,37150,37150,0
20240226,095400,485229900,37150,37150,37150,37150,5
20240226,095300,485044150,37150,37150,37150,37150,1
20240226,095200,485007000,37150,37150,37150,37150,1
20240226,095100,484969850,37150,37150,37150,37150,0
20240226,095000,484969850,37150,37150,37150,37150,0
20240226,094900,484969850,37150,37100,37150,37100,108
20240226,094800,480959650,37100,37100,37100,37100,0
20240226,094700,480959650,37100,37100,37100,37100,85
20240226,094600,477806150,37100,37150,37200,37100,464
20240226,094500,460573050,37200,37200,37200,37200,800
20240226,094400,430813050,37250,37300,37300,37250,63
20240226,094300,428466150,37300,37300,37300,37300,0
20240226,094200,428466150,37300,37250,37400,37250,81
20240226,094100,425446850,37300,37300,37300,37300,0
20240226,094000,425446850,37300,37300,37300,37300,12
20240226,093900,424999250,37350,37350,37350,37350,4
20240226,093800,424849850,37350,37200,37350,37200,62
20240226,093700,422541650,37200,37350,37350,37200,207
20240226,093600,414837750,37350,37500,37550,37350,178
20240226,093500,408167050,37500,37500,37500,37500,117
20240226,093400,403779550,37500,37300,37500,37300,197
20240226,093300,396429450,37500,37450,37500,37450,363
20240226,093200,382824900,37450,37450,37450,37450,412
20240226,093100,367395500,37500,37300,37500,37300,162
20240226,093000,361321900,37300,37300,37300,37300,448
20240226,092900,344611500,37300,37150,37300,37150,6
20240226,092800,344387850,37300,37250,37300,37250,100
20240226,092700,340658100,37250,37200,37250,37200,52
20240226,092600,338723650,37150,37100,37150,37100,225
20240226,092500,330375600,37050,37100,37100,37050,149
20240226,092400,324853550,37250,37250,37250,37250,0
20240226,092300,324853550,37250,37250,37250,37250,0
20240226,092200,324853550,37250,37050,37250,37050,100
20240226,092100,321147550,37050,37050,37050,37050,337
20240226,092000,308661700,37050,37150,37150,37000,288
20240226,091900,297987500,37450,37350,37450,37350,360
20240226,091800,284510250,37400,37000,37400,37000,938
20240226,091700,249642200,37000,37000,37000,36950,190
20240226,091600,242612250,37000,36750,37000,36750,110
20240226,091500,238567250,36700,36700,36700,36700,2
20240226,091400,238493850,36700,36700,36700,36700,1
20240226,091300,238457150,36650,36600,36650,36450,464
20240226,091200,221504500,36600,36700,36750,36600,1217
20240226,091100,176858700,36700,36850,36850,36700,755
20240226,091000,149080450,36850,37000,37000,36850,235
20240226,090900,140386650,37050,37050,37050,37050,50
20240226,090800,138534150,37000,37000,37000,37000,25
20240226,090700,137609150,37000,37000,37000,37000,36
20240226,090600,136277150,36800,37100,37100,36800,658
20240226,090500,112009350,37150,37350,37350,37150,187
20240226,090400,105057850,37350,37350,37350,37250,375
20240226,090300,91062300,37600,37600,37650,37600,1046
20240226,090200,51725800,37600,37200,37650,37200,197
20240226,090100,44356100,37150,36950,37150,36950,465
20240226,090000,27122450,36650,36650,36700,36650,739