stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,212400,6327797800,37800,37800,37800,37800,615
20240228,212300,6327797800,37800,37800,37800,37800,0
20240228,212200,6327797800,37800,37800,37800,37800,0
20240228,212100,6327797800,37800,37800,37800,37800,0
20240228,212000,6327797800,37800,37800,37800,37800,0
20240228,211900,6327797800,37800,37800,37800,37800,0
20240228,211800,6327797800,37800,37800,37800,37800,0
20240228,211700,6327797800,37800,37800,37800,37800,0
20240228,211600,6327797800,37800,37800,37800,37800,0
20240228,211500,6327797800,37800,37800,37800,37800,0
20240228,211400,6327797800,37800,37800,37800,37800,0
20240228,211300,6327797800,37800,37800,37800,37800,0
20240228,211200,6327797800,37800,37800,37800,37800,0
20240228,211100,6327797800,37800,37800,37800,37800,0
20240228,211000,6327797800,37800,37800,37800,37800,0
20240228,210900,6327797800,37800,37800,37800,37800,0
20240228,210800,6327797800,37800,37800,37800,37800,0
20240228,210700,6327797800,37800,37800,37800,37800,0
20240228,210600,6327797800,37800,37800,37800,37800,0
20240228,210500,6327797800,37800,37800,37800,37800,0
20240228,210400,6327797800,37800,37800,37800,37800,0
20240228,210300,6327797800,37800,37800,37800,37800,0
20240228,210200,6327797800,37800,37800,37800,37800,0
20240228,210100,6327797800,37800,37800,37800,37800,0
20240228,210000,6327797800,37800,37800,37800,37800,0
20240228,205900,6327797800,37800,37800,37800,37800,0
20240228,205800,6327797800,37800,37800,37800,37800,0
20240228,205700,6327797800,37800,37800,37800,37800,0
20240228,205600,6327797800,37800,37800,37800,37800,0
20240228,205500,6327797800,37800,37800,37800,37800,0
20240228,205400,6327797800,37800,37800,37800,37800,615
20240228,205300,6327797800,37800,37800,37800,37800,0
20240228,205200,6327797800,37800,37800,37800,37800,0
20240228,205100,6327797800,37800,37800,37800,37800,0
20240228,205000,6327797800,37800,37800,37800,37800,0
20240228,204900,6327797800,37800,37800,37800,37800,0
20240228,204800,6327797800,37800,37800,37800,37800,0
20240228,204700,6327797800,37800,37800,37800,37800,0
20240228,204600,6327797800,37800,37800,37800,37800,0
20240228,204500,6327797800,37800,37800,37800,37800,0
20240228,204400,6327797800,37800,37800,37800,37800,0
20240228,204300,6327797800,37800,37800,37800,37800,0
20240228,204200,6327797800,37800,37800,37800,37800,0
20240228,204100,6327797800,37800,37800,37800,37800,0
20240228,204000,6327797800,37800,37800,37800,37800,0
20240228,203900,6327797800,37800,37800,37800,37800,0
20240228,203800,6327797800,37800,37800,37800,37800,0
20240228,203700,6327797800,37800,37800,37800,37800,0
20240228,203600,6327797800,37800,37800,37800,37800,0
20240228,203500,6327797800,37800,37800,37800,37800,0
20240228,203400,6327797800,37800,37800,37800,37800,0
20240228,203300,6327797800,37800,37800,37800,37800,0
20240228,203200,6327797800,37800,37800,37800,37800,0
20240228,203100,6327797800,37800,37800,37800,37800,0
20240228,203000,6327797800,37800,37800,37800,37800,0
20240228,202900,6327797800,37800,37800,37800,37800,0
20240228,202800,6327797800,37800,37800,37800,37800,0
20240228,202700,6327797800,37800,37800,37800,37800,0
20240228,202600,6327797800,37800,37800,37800,37800,0
20240228,202500,6327797800,37800,37800,37800,37800,0
20240228,202400,6327797800,37800,37800,37800,37800,615
20240228,202300,6327797800,37800,37800,37800,37800,0
20240228,202200,6327797800,37800,37800,37800,37800,0
20240228,202100,6327797800,37800,37800,37800,37800,0
20240228,202000,6327797800,37800,37800,37800,37800,0
20240228,201900,6327797800,37800,37800,37800,37800,0
20240228,201800,6327797800,37800,37800,37800,37800,0
20240228,201700,6327797800,37800,37800,37800,37800,0
20240228,201600,6327797800,37800,37800,37800,37800,0
20240228,201500,6327797800,37800,37800,37800,37800,0
20240228,201400,6327797800,37800,37800,37800,37800,0
20240228,201300,6327797800,37800,37800,37800,37800,0
20240228,201200,6327797800,37800,37800,37800,37800,0
20240228,201100,6327797800,37800,37800,37800,37800,0
20240228,201000,6327797800,37800,37800,37800,37800,0
20240228,200900,6327797800,37800,37800,37800,37800,0
20240228,200800,6327797800,37800,37800,37800,37800,0
20240228,200700,6327797800,37800,37800,37800,37800,0
20240228,200600,6327797800,37800,37800,37800,37800,0
20240228,200500,6327797800,37800,37800,37800,37800,0
20240228,200400,6327797800,37800,37800,37800,37800,0
20240228,200300,6327797800,37800,37800,37800,37800,0
20240228,200200,6327797800,37800,37800,37800,37800,0
20240228,200100,6327797800,37800,37800,37800,37800,0
20240228,200000,6327797800,37800,37800,37800,37800,0
20240228,195900,6327797800,37800,37800,37800,37800,0
20240228,195800,6327797800,37800,37800,37800,37800,0
20240228,195700,6327797800,37800,37800,37800,37800,0
20240228,195600,6327797800,37800,37800,37800,37800,0
20240228,195500,6327797800,37800,37800,37800,37800,0
20240228,195400,6327797800,37800,37800,37800,37800,615
20240228,195300,6327797800,37800,37800,37800,37800,0
20240228,195200,6327797800,37800,37800,37800,37800,0
20240228,195100,6327797800,37800,37800,37800,37800,0
20240228,195000,6327797800,37800,37800,37800,37800,0
20240228,194900,6327797800,37800,37800,37800,37800,0
20240228,194800,6327797800,37800,37800,37800,37800,0
20240228,194700,6327797800,37800,37800,37800,37800,0
20240228,194600,6327797800,37800,37800,37800,37800,0
20240228,194500,6327797800,37800,37800,37800,37800,0
20240228,194400,6327797800,37800,37800,37800,37800,0
20240228,194300,6327797800,37800,37800,37800,37800,0
20240228,194200,6327797800,37800,37800,37800,37800,0
20240228,194100,6327797800,37800,37800,37800,37800,0
20240228,194000,6327797800,37800,37800,37800,37800,0
20240228,193900,6327797800,37800,37800,37800,37800,0
20240228,193800,6327797800,37800,37800,37800,37800,0
20240228,193700,6327797800,37800,37800,37800,37800,0
20240228,193600,6327797800,37800,37800,37800,37800,0
20240228,193500,6327797800,37800,37800,37800,37800,0
20240228,193400,6327797800,37800,37800,37800,37800,0
20240228,193300,6327797800,37800,37800,37800,37800,0
20240228,193200,6327797800,37800,37800,37800,37800,0
20240228,193100,6327797800,37800,37800,37800,37800,0
20240228,193000,6327797800,37800,37800,37800,37800,0
20240228,192900,6327797800,37800,37800,37800,37800,0
20240228,192800,6327797800,37800,37800,37800,37800,0
20240228,192700,6327797800,37800,37800,37800,37800,0
20240228,192600,6327797800,37800,37800,37800,37800,0
20240228,192500,6327797800,37800,37800,37800,37800,0
20240228,192400,6327797800,37800,37800,37800,37800,615
20240228,192300,6327797800,37800,37800,37800,37800,0
20240228,192200,6327797800,37800,37800,37800,37800,0
20240228,192100,6327797800,37800,37800,37800,37800,0
20240228,192000,6327797800,37800,37800,37800,37800,0
20240228,191900,6327797800,37800,37800,37800,37800,0
20240228,191800,6327797800,37800,37800,37800,37800,0
20240228,191700,6327797800,37800,37800,37800,37800,0
20240228,191600,6327797800,37800,37800,37800,37800,0
20240228,191500,6327797800,37800,37800,37800,37800,0
20240228,191400,6327797800,37800,37800,37800,37800,0
20240228,191300,6327797800,37800,37800,37800,37800,0
20240228,191200,6327797800,37800,37800,37800,37800,0
20240228,191100,6327797800,37800,37800,37800,37800,0
20240228,191000,6327797800,37800,37800,37800,37800,0
20240228,190900,6327797800,37800,37800,37800,37800,0
20240228,190800,6327797800,37800,37800,37800,37800,0
20240228,190700,6327797800,37800,37800,37800,37800,0
20240228,190600,6327797800,37800,37800,37800,37800,0
20240228,190500,6327797800,37800,37800,37800,37800,0
20240228,190400,6327797800,37800,37800,37800,37800,0
20240228,190300,6327797800,37800,37800,37800,37800,0
20240228,190200,6327797800,37800,37800,37800,37800,0
20240228,190100,6327797800,37800,37800,37800,37800,0
20240228,190000,6327797800,37800,37800,37800,37800,0
20240228,185900,6327797800,37800,37800,37800,37800,0
20240228,185800,6327797800,37800,37800,37800,37800,0
20240228,185700,6327797800,37800,37800,37800,37800,0
20240228,185600,6327797800,37800,37800,37800,37800,0
20240228,185500,6327797800,37800,37800,37800,37800,0
20240228,185400,6327797800,37800,37800,37800,37800,615
20240228,185300,6327797800,37800,37800,37800,37800,0
20240228,185200,6327797800,37800,37800,37800,37800,0
20240228,185100,6327797800,37800,37800,37800,37800,0
20240228,185000,6327797800,37800,37800,37800,37800,0
20240228,184900,6327797800,37800,37800,37800,37800,0
20240228,184800,6327797800,37800,37800,37800,37800,0
20240228,184700,6327797800,37800,37800,37800,37800,0
20240228,184600,6327797800,37800,37800,37800,37800,0
20240228,184500,6327797800,37800,37800,37800,37800,0
20240228,184400,6327797800,37800,37800,37800,37800,0
20240228,184300,6327797800,37800,37800,37800,37800,0
20240228,184200,6327797800,37800,37800,37800,37800,0
20240228,184100,6327797800,37800,37800,37800,37800,0
20240228,184000,6327797800,37800,37800,37800,37800,0
20240228,183900,6327797800,37800,37800,37800,37800,0
20240228,183800,6327797800,37800,37800,37800,37800,0
20240228,183700,6327797800,37800,37800,37800,37800,0
20240228,183600,6327797800,37800,37800,37800,37800,0
20240228,183500,6327797800,37800,37800,37800,37800,0
20240228,183400,6327797800,37800,37800,37800,37800,0
20240228,183300,6327797800,37800,37800,37800,37800,0
20240228,183200,6327797800,37800,37800,37800,37800,0
20240228,183100,6327797800,37800,37800,37800,37800,0
20240228,183000,6327797800,37800,37800,37800,37800,0
20240228,182900,6327797800,37800,37800,37800,37800,0
20240228,182800,6327797800,37800,37800,37800,37800,0
20240228,182700,6327797800,37800,37800,37800,37800,0
20240228,182600,6327797800,37800,37800,37800,37800,0
20240228,182500,6327797800,37800,37800,37800,37800,0
20240228,182400,6327797800,37800,37800,37800,37800,615
20240228,182300,6327797800,37800,37800,37800,37800,0
20240228,182200,6327797800,37800,37800,37800,37800,0
20240228,182100,6327797800,37800,37800,37800,37800,0
20240228,182000,6327797800,37800,37800,37800,37800,0
20240228,181900,6327797800,37800,37800,37800,37800,0
20240228,181800,6327797800,37800,37800,37800,37800,0
20240228,181700,6327797800,37800,37800,37800,37800,0
20240228,181600,6327797800,37800,37800,37800,37800,0
20240228,181500,6327797800,37800,37800,37800,37800,0
20240228,181400,6327797800,37800,37800,37800,37800,0
20240228,181300,6327797800,37800,37800,37800,37800,0
20240228,181200,6327797800,37800,37800,37800,37800,0
20240228,181100,6327797800,37800,37800,37800,37800,0
20240228,181000,6327797800,37800,37800,37800,37800,0
20240228,180900,6327797800,37800,37800,37800,37800,0
20240228,180800,6327797800,37800,37800,37800,37800,0
20240228,180700,6327797800,37800,37800,37800,37800,0
20240228,180600,6327797800,37800,37800,37800,37800,0
20240228,180500,6327797800,37800,37800,37800,37800,0
20240228,180400,6327797800,37800,37800,37800,37800,0
20240228,180300,6327797800,37800,37800,37800,37800,0
20240228,180200,6327797800,37800,37800,37800,37800,0
20240228,180100,6327797800,37800,37800,37800,37800,0
20240228,180000,6327797800,37800,37800,37800,37800,0
20240228,175900,6327797800,37800,37800,37800,37800,0
20240228,175800,6327797800,37800,37800,37800,37800,0
20240228,175700,6327797800,37800,37800,37800,37800,0
20240228,175600,6327797800,37800,37800,37800,37800,0
20240228,175500,6327797800,37800,37800,37800,37800,0
20240228,175400,6327797800,37800,37800,37800,37800,615
20240228,175300,6327797800,37800,37800,37800,37800,0
20240228,175200,6327797800,37800,37800,37800,37800,0
20240228,175100,6327797800,37800,37800,37800,37800,0
20240228,175000,6327797800,37800,37800,37800,37800,0
20240228,174900,6327797800,37800,37800,37800,37800,0
20240228,174800,6327797800,37800,37800,37800,37800,0
20240228,174700,6327797800,37800,37800,37800,37800,0
20240228,174600,6327797800,37800,37800,37800,37800,0
20240228,174500,6327797800,37800,37800,37800,37800,0
20240228,174400,6327797800,37800,37800,37800,37800,0
20240228,174300,6327797800,37800,37800,37800,37800,0
20240228,174200,6327797800,37800,37800,37800,37800,0
20240228,174100,6327797800,37800,37800,37800,37800,0
20240228,174000,6327797800,37800,37800,37800,37800,0
20240228,173900,6327797800,37800,37800,37800,37800,0
20240228,173800,6327797800,37800,37800,37800,37800,0
20240228,173700,6327797800,37800,37800,37800,37800,0
20240228,173600,6327797800,37800,37800,37800,37800,0
20240228,173500,6327797800,37800,37800,37800,37800,0
20240228,173400,6327797800,37800,37800,37800,37800,0
20240228,173300,6327797800,37800,37800,37800,37800,0
20240228,173200,6327797800,37800,37800,37800,37800,0
20240228,173100,6327797800,37800,37800,37800,37800,0
20240228,173000,6327797800,37800,37800,37800,37800,0
20240228,172900,6327797800,37800,37800,37800,37800,0
20240228,172800,6327797800,37800,37800,37800,37800,0
20240228,172700,6327797800,37800,37800,37800,37800,0
20240228,172600,6327797800,37800,37800,37800,37800,0
20240228,172500,6327797800,37800,37800,37800,37800,0
20240228,172400,6327797800,37800,37800,37800,37800,615
20240228,172300,6327797800,37800,37800,37800,37800,0
20240228,172200,6327797800,37800,37800,37800,37800,0
20240228,172100,6327797800,37800,37800,37800,37800,0
20240228,172000,6327797800,37800,37800,37800,37800,0
20240228,171900,6327797800,37800,37800,37800,37800,0
20240228,171800,6327797800,37800,37800,37800,37800,0
20240228,171700,6327797800,37800,37800,37800,37800,0
20240228,171600,6327797800,37800,37800,37800,37800,0
20240228,171500,6327797800,37800,37800,37800,37800,0
20240228,171400,6327797800,37800,37800,37800,37800,0
20240228,171300,6327797800,37800,37800,37800,37800,0
20240228,171200,6327797800,37800,37800,37800,37800,0
20240228,171100,6327797800,37800,37800,37800,37800,0
20240228,171000,6327797800,37800,37800,37800,37800,0
20240228,170900,6327797800,37800,37800,37800,37800,0
20240228,170800,6327797800,37800,37800,37800,37800,0
20240228,170700,6327797800,37800,37800,37800,37800,0
20240228,170600,6327797800,37800,37800,37800,37800,0
20240228,170500,6327797800,37800,37800,37800,37800,0
20240228,170400,6327797800,37800,37800,37800,37800,0
20240228,170300,6327797800,37800,37800,37800,37800,0
20240228,170200,6327797800,37800,37800,37800,37800,0
20240228,170100,6327797800,37800,37800,37800,37800,0
20240228,170000,6327797800,37800,37800,37800,37800,0
20240228,165900,6327797800,37800,37800,37800,37800,0
20240228,165800,6327797800,37800,37800,37800,37800,0
20240228,165700,6327797800,37800,37800,37800,37800,0
20240228,165600,6327797800,37800,37800,37800,37800,0
20240228,165500,6327797800,37800,37800,37800,37800,0
20240228,165400,6327797800,37800,37800,37800,37800,615
20240228,165300,6327797800,37800,37800,37800,37800,0
20240228,165200,6327797800,37800,37800,37800,37800,0
20240228,165100,6327797800,37800,37800,37800,37800,0
20240228,165000,6327797800,37800,37800,37800,37800,0
20240228,164900,6327797800,37800,37800,37800,37800,0
20240228,164800,6327797800,37800,37800,37800,37800,0
20240228,164700,6327797800,37800,37800,37800,37800,0
20240228,164600,6327797800,37800,37800,37800,37800,0
20240228,164500,6327797800,37800,37800,37800,37800,0
20240228,164400,6327797800,37800,37800,37800,37800,0
20240228,164300,6327797800,37800,37800,37800,37800,0
20240228,164200,6327797800,37800,37800,37800,37800,0
20240228,164100,6327797800,37800,37800,37800,37800,0
20240228,164000,6327797800,37800,37800,37800,37800,0
20240228,163900,6327797800,37800,37800,37800,37800,0
20240228,163800,6327797800,37800,37800,37800,37800,0
20240228,163700,6327797800,37800,37800,37800,37800,0
20240228,163600,6327797800,37800,37800,37800,37800,0
20240228,163500,6327797800,37800,37800,37800,37800,0
20240228,163400,6327797800,37800,37800,37800,37800,0
20240228,163300,6327797800,37800,37800,37800,37800,0
20240228,163200,6327797800,37800,37800,37800,37800,0
20240228,163100,6327797800,37800,37800,37800,37800,0
20240228,163000,6327797800,37800,37800,37800,37800,0
20240228,162900,6327797800,37800,37800,37800,37800,0
20240228,162800,6327797800,37800,37800,37800,37800,0
20240228,162700,6327797800,37800,37800,37800,37800,0
20240228,162600,6327797800,37800,37800,37800,37800,0
20240228,162500,6327797800,37800,37800,37800,37800,0
20240228,162400,6327797800,37800,37800,37800,37800,615
20240228,162300,6327797800,37800,37800,37800,37800,0
20240228,162200,6327797800,37800,37800,37800,37800,0
20240228,162100,6327797800,37800,37800,37800,37800,0
20240228,162000,6327797800,37800,37800,37800,37800,0
20240228,161900,6327797800,37800,37800,37800,37800,0
20240228,161800,6327797800,37800,37800,37800,37800,0
20240228,161700,6327797800,37800,37800,37800,37800,0
20240228,161600,6327797800,37800,37800,37800,37800,0
20240228,161500,6327797800,37800,37800,37800,37800,0
20240228,161400,6327797800,37800,37800,37800,37800,0
20240228,161300,6327797800,37800,37800,37800,37800,0
20240228,161200,6327797800,37800,37800,37800,37800,0
20240228,161100,6327797800,37800,37800,37800,37800,0
20240228,161000,6327797800,37800,37800,37800,37800,0
20240228,160900,6327797800,37800,37800,37800,37800,0
20240228,160800,6327797800,37800,37800,37800,37800,0
20240228,160700,6327797800,37800,37800,37800,37800,0
20240228,160600,6327797800,37800,37800,37800,37800,0
20240228,160500,6327797800,37800,37800,37800,37800,0
20240228,160400,6327797800,37800,37800,37800,37800,0
20240228,160300,6327797800,37800,37800,37800,37800,0
20240228,160200,6327797800,37800,37800,37800,37800,0
20240228,160100,6327797800,37800,37800,37800,37800,0
20240228,160000,6327797800,37800,37800,37800,37800,0
20240228,155900,6327797800,37800,37800,37800,37800,0
20240228,155800,6327797800,37800,37800,37800,37800,0
20240228,155700,6327797800,37800,37800,37800,37800,0
20240228,155600,6327797800,37800,37800,37800,37800,0
20240228,155500,6327797800,37800,37800,37800,37800,0
20240228,155400,6327797800,37800,37800,37800,37800,615
20240228,155300,6327797800,37800,37800,37800,37800,0
20240228,155200,6327797800,37800,37800,37800,37800,0
20240228,155100,6327797800,37800,37800,37800,37800,0
20240228,155000,6327797800,37800,37800,37800,37800,0
20240228,154900,6327797800,37800,37800,37800,37800,0
20240228,154800,6327797800,37800,37800,37800,37800,0
20240228,154700,6327797800,37800,37800,37800,37800,0
20240228,154600,6327797800,37800,37800,37800,37800,0
20240228,154500,6327797800,37800,37800,37800,37800,0
20240228,154400,6327797800,37800,37800,37800,37800,0
20240228,154300,6327797800,37800,37800,37800,37800,0
20240228,154200,6327797800,37800,37800,37800,37800,0
20240228,154100,6327797800,37800,37800,37800,37800,0
20240228,154000,6327797800,37800,37800,37800,37800,0
20240228,153900,6327797800,37800,37800,37800,37800,0
20240228,153800,6327797800,37800,37800,37800,37800,0
20240228,153700,6327797800,37800,37800,37800,37800,0
20240228,153600,6327797800,37800,37800,37800,37800,0
20240228,153500,6327797800,37800,37800,37800,37800,0
20240228,153400,6327797800,37800,37800,37800,37800,0
20240228,153300,6327797800,37800,37800,37800,37800,0
20240228,153200,6327797800,37800,37800,37800,37800,0
20240228,153100,6327797800,37800,37800,37800,37800,0
20240228,153000,6327797800,37800,37800,37800,37800,615
20240228,152900,6304550800,37750,37750,37750,37750,0
20240228,152800,6304550800,37750,37750,37750,37750,0
20240228,152700,6304550800,37750,37750,37750,37750,0
20240228,152600,6304550800,37750,37750,37750,37750,0
20240228,152500,6304550800,37750,37750,37750,37750,0
20240228,152400,6304550800,37750,37750,37750,37750,0
20240228,152300,6304550800,37750,37750,37750,37750,0
20240228,152200,6304550800,37750,37750,37750,37750,0
20240228,152100,6304550800,37750,37750,37750,37750,0
20240228,152000,6304550800,37750,37750,37750,37750,0
20240228,151900,6304550800,37750,37750,37950,37750,48
20240228,151800,6302737650,38000,38000,38000,37950,50
20240228,151700,6300838150,38000,37600,38000,37600,490
20240228,151600,6282301900,37600,37700,37700,37600,51
20240228,151500,6280384200,37600,37600,37600,37600,69
20240228,151400,6277789800,37600,37600,37600,37600,0
20240228,151300,6277789800,37600,37700,37700,37600,42
20240228,151200,6276206900,37600,37550,37600,37550,72
20240228,151100,6273499750,37550,37600,37600,37550,129
20240228,151000,6268650050,37600,37600,37650,37600,292
20240228,150900,6257668250,37550,37800,37950,37550,117
20240228,150800,6253242800,37700,38100,38100,37700,657
20240228,150700,6228451500,38100,37600,38150,37600,1077
20240228,150600,6187787200,38150,38150,38150,38150,0
20240228,150500,6187787200,38150,38100,38150,38100,19
20240228,150400,6187062800,38100,38100,38100,38100,0
20240228,150300,6187062800,38100,38000,38100,38000,171
20240228,150200,6180557350,38000,37900,38100,37900,2721
20240228,150100,6077116250,37900,37650,37900,37650,808
20240228,150000,6046642750,37650,37650,37650,37500,80
20240228,145900,6043633900,37650,37650,37650,37650,0
20240228,145800,6043633900,37650,37650,37650,37650,13
20240228,145700,6043144450,37650,37650,37650,37650,50
20240228,145600,6041261950,37600,37600,37600,37600,0
20240228,145500,6041261950,37600,37400,37600,37400,112
20240228,145400,6037052350,37400,37400,37400,37400,1
20240228,145300,6037014950,37550,37550,37550,37550,34
20240228,145200,6035738250,37400,37350,37400,37350,23
20240228,145100,6034878150,37400,37450,37450,37400,925
20240228,145000,6000282350,37550,37450,37550,37450,20
20240228,144900,5999532350,37400,37450,37550,37400,409
20240228,144800,5984234050,37400,37500,37600,37400,126
20240228,144700,5979515100,37550,37450,37550,37400,82
20240228,144600,5976448000,37400,37400,37400,37400,60
20240228,144500,5974204000,37400,37400,37400,37400,21
20240228,144400,5973418600,37500,37500,37500,37400,70
20240228,144300,5970797500,37500,37650,37700,37500,731
20240228,144200,5943354500,37700,37500,37700,37500,747
20240228,144100,5915338000,37400,37450,37450,37350,1510
20240228,144000,5858878550,37550,37400,37550,37350,245
20240228,143900,5849681900,37400,37500,37650,37400,176
20240228,143800,5843090550,37700,37450,37700,37450,217
20240228,143700,5834936550,37450,38050,38050,37250,1217
20240228,143600,5789093800,38050,37450,38050,37450,1252
20240228,143500,5741812600,37400,37100,37400,37100,110
20240228,143400,5737713650,37100,37200,37200,37100,118
20240228,143300,5733328750,37200,37500,37550,37200,667
20240228,143200,5708312200,37450,36750,37450,36700,1637
20240228,143100,5647655900,36700,36600,36700,36600,167
20240228,143000,5641528750,36600,36400,36600,36400,221
20240228,142900,5633442750,36600,36550,36600,36400,98
20240228,142800,5629870100,36300,36300,36300,36300,0
20240228,142700,5629870100,36300,36450,36450,36300,264
20240228,142600,5620273650,36550,36500,36550,36500,180
20240228,142500,5613696800,36450,36500,36500,36450,18
20240228,142400,5613040550,36450,36000,36900,36000,2562
20240228,142300,5519803950,36000,36100,36100,36000,38
20240228,142200,5518434150,36150,35800,36150,35750,1085
20240228,142100,5479436550,35950,35750,35950,35750,52
20240228,142000,5477571150,35700,35750,35950,35700,140
20240228,141900,5472557750,35750,35900,35900,35750,456
20240228,141800,5456253100,35750,35700,35950,35700,424
20240228,141700,5441074150,35700,36100,36350,35650,1092
20240228,141600,5401886200,36100,36450,36850,35900,1848
20240228,141500,5334753650,36850,36100,36850,35600,1746
20240228,141400,5271725450,36100,35900,36100,35750,553
20240228,141300,5251824750,36050,36000,36350,35650,2016
20240228,141200,5179342950,36000,35300,36000,35300,2935
20240228,141100,5074849150,35300,35650,35950,35000,5383
20240228,141000,4884124450,35650,34800,35750,34700,6674
20240228,140900,4648404050,34800,34700,35200,34500,10942
20240228,140800,4267915300,34350,34350,34350,34350,0
20240228,140700,4267915300,34350,35200,35600,34350,7690
20240228,140600,4000816650,35200,37100,37250,35000,8134
20240228,140500,3706278800,37450,37800,37800,36900,6138
20240228,140400,3476947850,37750,38000,38000,37700,1896
20240228,140300,3405101300,38050,38050,38150,38050,241
20240228,140200,3395930250,38100,38350,38400,38050,1132
20240228,140100,3352751050,38150,38100,38300,38000,479
20240228,140000,3334484250,38250,38000,38400,38000,160
20240228,135900,3328380900,38000,37900,38000,37800,1865
20240228,135800,3257777350,37850,37950,38000,37850,1697
20240228,135700,3193457600,37950,38700,38700,37950,4802
20240228,135600,3009686550,38700,38850,38850,38650,120
20240228,135500,3005040650,38850,39000,39200,38850,545
20240228,135400,2983806500,39200,39250,39300,39000,3310
20240228,135300,2854045150,39100,39000,39250,39000,5907
20240228,135200,2623152500,39000,38650,39000,38650,4159
20240228,135100,2461594750,38650,38650,38650,38650,19
20240228,135000,2460860400,38650,38650,38650,38650,1
20240228,134900,2460821750,38500,38550,38550,38500,12
20240228,134800,2460359450,38500,38600,38600,38500,150
20240228,134700,2454584050,38650,38650,38650,38650,0
20240228,134600,2454584050,38650,38650,38650,38650,0
20240228,134500,2454584050,38650,38650,38650,38650,5
20240228,134400,2454390800,38650,38650,38650,38650,54
20240228,134300,2452303700,38600,38600,38600,38600,0
20240228,134200,2452303700,38600,38600,38600,38600,176
20240228,134100,2445510100,38550,38550,38550,38550,0
20240228,134000,2445510100,38550,38550,38550,38550,0
20240228,133900,2445510100,38550,38550,38550,38550,30
20240228,133800,2444353600,38500,38500,38500,38500,0
20240228,133700,2444353600,38500,38500,38500,38500,0
20240228,133600,2444353600,38500,38500,38500,38500,0
20240228,133500,2444353600,38500,38550,38550,38500,400
20240228,133400,2428953550,38450,38450,38450,38450,0
20240228,133300,2428953550,38450,38550,38550,38450,934
20240228,133200,2392993250,38550,38550,38550,38550,0
20240228,133100,2392993250,38550,38550,38550,38550,0
20240228,133000,2392993250,38550,38550,38550,38550,0
20240228,132900,2392993250,38550,38550,38550,38550,0
20240228,132800,2392993250,38550,38600,38600,38550,200
20240228,132700,2385276150,38600,38600,38600,38600,0
20240228,132600,2385276150,38600,38600,38600,38600,0
20240228,132500,2385276150,38600,38600,38600,38600,0
20240228,132400,2385276150,38600,38600,38600,38600,0
20240228,132300,2385276150,38600,38600,38600,38600,170
20240228,132200,2378714150,38800,38800,38800,38800,2
20240228,132100,2378636550,38750,38750,38750,38750,49
20240228,132000,2376737800,38750,38750,38750,38750,60
20240228,131900,2374412800,38800,38800,38800,38800,0
20240228,131800,2374412800,38800,38800,38800,38800,1
20240228,131700,2374374000,38850,38800,38850,38800,150
20240228,131600,2368546750,38850,38700,38850,38700,456
20240228,131500,2350870650,38500,38600,38600,38500,1252
20240228,131400,2302631000,38600,38600,38600,38600,3
20240228,131300,2302515200,38600,38700,38700,38600,114
20240228,131200,2298107100,38800,38800,38800,38800,0
20240228,131100,2298107100,38800,38800,38800,38800,60
20240228,131000,2295779100,38800,38800,38800,38800,1
20240228,130900,2295740300,38800,38750,38800,38750,423
20240228,130800,2279337950,38700,38700,38700,38700,171
20240228,130700,2272720250,38700,38700,38700,38700,0
20240228,130600,2272720250,38700,38650,38700,38650,196
20240228,130500,2265142550,38700,38700,38700,38700,58
20240228,130400,2262897950,38600,38600,38600,38600,146
20240228,130300,2257262350,38550,38550,38550,38550,27
20240228,130200,2256221500,38550,38550,38550,38550,43
20240228,130100,2254563850,38550,38550,38550,38550,0
20240228,130000,2254563850,38550,38550,38550,38500,5
20240228,125900,2254371150,38500,38500,38500,38500,119
20240228,125800,2249789650,38550,38550,38550,38550,0
20240228,125700,2249789650,38550,38550,38550,38550,4
20240228,125600,2249635450,38600,38600,38600,38600,0
20240228,125500,2249635450,38600,38600,38600,38600,10
20240228,125400,2249249450,38600,38600,38600,38600,103
20240228,125300,2245273650,38600,38600,38600,38600,0
20240228,125200,2245273650,38600,38600,38600,38600,5
20240228,125100,2245080650,38500,38500,38500,38500,0
20240228,125000,2245080650,38500,38550,38550,38500,649
20240228,124900,2220084050,38550,38550,38550,38550,0
20240228,124800,2220084050,38550,38550,38550,38550,3
20240228,124700,2219968400,38650,38650,38650,38650,100
20240228,124600,2216103400,38650,38550,38650,38550,4
20240228,124500,2215949100,38600,38600,38600,38600,110
20240228,124400,2211703100,38650,38650,38650,38650,2
20240228,124300,2211625800,38650,38700,38700,38650,190
20240228,124200,2204282250,38650,38650,38700,38650,259
20240228,124100,2194271050,38650,38650,38650,38650,5
20240228,124000,2194077800,38650,38650,38650,38650,3
20240228,123900,2193961850,38600,38600,38600,38600,30
20240228,123800,2192803850,38650,38650,38650,38650,5
20240228,123700,2192610600,38600,38600,38600,38600,48
20240228,123600,2190757800,38600,38600,38600,38600,2
20240228,123500,2190680600,38550,38550,38550,38550,0
20240228,123400,2190680600,38550,38550,38550,38550,0
20240228,123300,2190680600,38550,38550,38550,38550,50
20240228,123200,2188753100,38550,38550,38550,38550,7
20240228,123100,2188483250,38550,38500,38550,38500,22
20240228,123000,2187635250,38550,38550,38550,38500,51
20240228,122900,2185671650,38500,38500,38500,38500,7
20240228,122800,2185402150,38500,38550,38550,38500,92
20240228,122700,2181857500,38550,38550,38550,38550,116
20240228,122600,2177385700,38550,38600,38650,38550,229
20240228,122500,2168541550,38600,38600,38600,38600,88
20240228,122400,2165144750,38600,38600,38700,38600,8
20240228,122300,2164835850,38750,38600,38750,38600,5
20240228,122200,2164642700,38850,38850,38850,38850,10
20240228,122100,2164254200,38850,38800,38850,38800,330
20240228,122000,2151438500,38800,38550,38800,38550,49
20240228,121900,2149549300,38600,38650,38650,38600,25
20240228,121800,2148583950,38850,38650,38850,38650,183
20240228,121700,2141510800,38850,38750,38850,38650,623
20240228,121600,2117392650,38750,38750,38750,38750,0
20240228,121500,2117392650,38750,38750,38750,38750,5
20240228,121400,2117198900,38750,38900,38900,38750,405
20240228,121300,2101465650,38900,38900,38900,38900,294
20240228,121200,2090029050,38900,38950,38950,38900,602
20240228,121100,2066583750,38900,38900,38900,38900,322
20240228,121000,2054057950,38900,38850,38900,38850,551
20240228,120900,2032635450,38800,38800,38850,38800,605
20240228,120800,2009132750,38800,38800,38800,38800,421
20240228,120700,1992797950,38750,38800,38800,38750,2
20240228,120600,1992720400,38800,38800,38800,38800,0
20240228,120500,1992720400,38800,38800,38800,38800,99
20240228,120400,1988879200,38750,38750,38750,38750,11
20240228,120300,1988452950,38750,38750,38750,38750,178
20240228,120200,1981555450,38800,38700,38800,38700,115
20240228,120100,1977095900,38700,38750,38750,38700,6
20240228,120000,1976863650,38800,38800,38800,38800,1
20240228,115900,1976824850,38750,38750,38750,38750,50
20240228,115800,1974887350,38750,38750,38750,38750,58
20240228,115700,1972639850,38850,38850,38850,38850,7
20240228,115600,1972367900,38850,38750,38850,38700,260
20240228,115500,1962303900,38850,38800,38850,38800,527
20240228,115400,1941856200,38850,38850,38850,38850,1
20240228,115300,1941817350,38850,38850,38850,38850,61
20240228,115200,1939447500,38850,38850,38850,38800,63
20240228,115100,1937002800,38850,38850,38850,38850,77
20240228,115000,1934011350,38850,38900,38900,38850,22
20240228,114900,1933156100,38900,38850,38950,38800,47
20240228,114800,1931330050,38850,38900,39000,38850,39
20240228,114700,1929813500,38850,38950,39000,38850,947
20240228,114600,1892925300,38900,38850,38900,38850,187
20240228,114500,1885653250,38800,38900,38900,38800,504
20240228,114400,1866048050,38900,38900,38900,38900,510
20240228,114300,1846209050,38900,38750,38900,38650,1369
20240228,114200,1793048550,38700,38500,38700,38500,1055
20240228,114100,1752338050,38500,38500,38500,38500,50
20240228,114000,1750413050,38500,38550,38550,38500,29
20240228,113900,1749296500,38500,38500,38500,38500,36
20240228,113800,1747910500,38500,38500,38500,38500,29
20240228,113700,1746794000,38500,38400,38500,38400,249
20240228,113600,1737208600,38400,38450,38450,38400,13
20240228,113500,1736709350,38500,38500,38500,38500,0
20240228,113400,1736709350,38500,38450,38500,38450,3
20240228,113300,1736593950,38400,38400,38400,38400,140
20240228,113200,1731217950,38450,38450,38450,38450,0
20240228,113100,1731217950,38450,38450,38450,38450,105
20240228,113000,1727180700,38450,38450,38450,38450,5
20240228,112900,1726988450,38500,38500,38550,38500,20
20240228,112800,1726217950,38500,38400,38500,38400,124
20240228,112700,1721449850,38400,38350,38400,38350,284
20240228,112600,1710545650,38150,38250,38450,38150,328
20240228,112500,1697961850,38100,38000,38100,38000,9
20240228,112400,1697619350,38000,38050,38050,38000,276
20240228,112300,1687131250,38000,38100,38100,38000,512
20240228,112200,1667674550,38050,38050,38050,38050,5
20240228,112100,1667484300,38050,38250,38250,38050,758
20240228,112000,1638580800,38450,38300,38450,38300,5
20240228,111900,1638389150,38300,38300,38300,38300,5
20240228,111800,1638197650,38450,38450,38450,38450,0
20240228,111700,1638197650,38450,38450,38450,38450,0
20240228,111600,1638197650,38450,38300,38450,38300,5
20240228,111500,1638005850,38300,38300,38300,38300,10
20240228,111400,1637622850,38300,38300,38300,38300,20
20240228,111300,1636856850,38250,38350,38350,38250,75
20240228,111200,1633985850,38350,38250,38350,38250,14
20240228,111100,1633449950,38350,38350,38350,38350,1
20240228,111000,1633411600,38250,38400,38400,38250,101
20240228,110900,1629548200,38400,38250,38400,38250,2
20240228,110800,1629471550,38400,38300,38400,38300,8
20240228,110700,1629165050,38400,38400,38400,38400,0
20240228,110600,1629165050,38400,38300,38400,38300,4
20240228,110500,1629011650,38400,38300,38400,38300,8
20240228,110400,1628704950,38350,38350,38350,38350,50
20240228,110300,1626787450,38350,38350,38350,38350,4
20240228,110200,1626634050,38400,38400,38400,38400,0
20240228,110100,1626634050,38400,38400,38400,38350,128
20240228,110000,1621721750,38400,38500,38500,38400,95
20240228,105900,1618065250,38500,38500,38500,38500,0
20240228,105800,1618065250,38500,38500,38500,38500,0
20240228,105700,1618065250,38500,38400,38500,38400,1176
20240228,105600,1572806850,38450,38450,38450,38450,183
20240228,105500,1565770500,38400,38400,38450,38400,159
20240228,105400,1559664450,38400,38500,38500,38400,263
20240228,105300,1549564850,38500,38500,38550,38500,3
20240228,105200,1549449300,38750,38650,38750,38650,50
20240228,105100,1547512200,38750,38750,38750,38750,0
20240228,105000,1547512200,38750,38700,38750,38700,44
20240228,104900,1545807850,38750,38750,38750,38750,10
20240228,104800,1545420350,38750,38600,38750,38600,326
20240228,104700,1532802550,38750,38650,38750,38650,1007
20240228,104600,1493829950,38650,38450,38700,38450,637
20240228,104500,1469249800,38350,38350,38350,38350,0
20240228,104400,1469249800,38350,38350,38350,38350,0
20240228,104300,1469249800,38350,38250,38350,38250,111
20240228,104200,1465003250,38350,38350,38350,38350,1
20240228,104100,1464964900,38200,38200,38200,38100,210
20240228,104000,1456957950,38200,38200,38200,38200,98
20240228,103900,1453214350,38200,38200,38200,38200,0
20240228,103800,1453214350,38200,38200,38200,38200,5
20240228,103700,1453023350,38100,38100,38100,38100,20
20240228,103600,1452261350,38100,38100,38100,38100,80
20240228,103500,1449213350,38100,38100,38100,38100,74
20240228,103400,1446393950,38100,38150,38150,38100,451
20240228,103300,1429210550,38250,38250,38250,38250,0
20240228,103200,1429210550,38250,38350,38350,38250,62
20240228,103100,1426834850,38350,38500,38500,38350,84
20240228,103000,1423608950,38550,38650,38750,38550,610
20240228,102900,1400027800,38650,38650,38650,38650,50
20240228,102800,1398095300,38800,38850,38900,38800,183
20240228,102700,1390981350,38900,38850,38900,38850,148
20240228,102600,1385230750,38900,38800,38900,38650,530
20240228,102500,1364648550,38900,38800,38900,38700,1564
20240228,102400,1303886750,38800,38700,38800,38700,632
20240228,102300,1279404200,38700,38650,38700,38650,197
20240228,102200,1271789800,38600,38650,38650,38600,102
20240228,102100,1267852500,38650,38600,38650,38550,783
20240228,102000,1237625700,38600,38600,38600,38450,578
20240228,101900,1215370600,38450,38500,38500,38450,11
20240228,101800,1214947150,38600,38600,38600,38600,29
20240228,101700,1213827750,38650,38650,38650,38650,0
20240228,101600,1213827750,38650,38650,38650,38650,0
20240228,101500,1213827750,38650,38600,38650,38600,30
20240228,101400,1212668750,38450,38450,38450,38450,0
20240228,101300,1212668750,38450,38450,38450,38450,10
20240228,101200,1212284250,38600,38550,38600,38550,61
20240228,101100,1209931200,38600,38500,38600,38350,491
20240228,101000,1191004200,38500,38500,38500,38500,0
20240228,100900,1191004200,38500,38600,38600,38500,708
20240228,100800,1163727050,38600,38600,38600,38600,64
20240228,100700,1161256650,38550,38550,38550,38550,0
20240228,100600,1161256650,38550,38500,38600,38500,116
20240228,100500,1156782750,38600,38450,38600,38450,1372
20240228,100400,1103948050,38450,38300,38450,38300,395
20240228,100300,1088778500,38350,38450,38450,38350,103
20240228,100200,1084822750,38400,38300,38400,38300,100
20240228,100100,1080987650,38250,38250,38250,38200,349
20240228,100000,1067653850,38250,38100,38250,38100,796
20240228,095900,1037225400,38100,38100,38100,38100,0
20240228,095800,1037225400,38100,38100,38100,38100,0
20240228,095700,1037225400,38100,38050,38100,38050,15
20240228,095600,1036653950,38000,38050,38050,38000,420
20240228,095500,1020691250,38050,38100,38100,38050,100
20240228,095400,1016886050,38100,38200,38200,38100,69
20240228,095300,1014251750,38200,38200,38200,38200,3
20240228,095200,1014137150,38200,38200,38200,38200,58
20240228,095100,1011921550,38250,38250,38250,38250,17
20240228,095000,1011271300,38250,38250,38250,38250,0
20240228,094900,1011271300,38250,38250,38250,38250,59
20240228,094800,1009014550,38250,38050,38250,38050,116
20240228,094700,1004598250,38050,38250,38250,38050,226
20240228,094600,995995750,38100,38150,38150,38100,37
20240228,094500,994585650,38250,38150,38250,38150,218
20240228,094400,986267350,38150,38150,38150,38150,185
20240228,094300,979209600,38100,38100,38100,38100,0
20240228,094200,979209600,38100,38200,38250,38100,69
20240228,094100,976578200,38200,38200,38200,38200,54
20240228,094000,974515400,38300,38150,38300,38150,474
20240228,093900,956390600,38200,37950,38200,37950,512
20240228,093800,936911800,37850,37850,37850,37850,100
20240228,093700,933126800,37850,38050,38050,37850,20
20240228,093600,932367800,38050,38050,38050,38050,17
20240228,093500,931720950,37850,37950,37950,37850,22
20240228,093400,930887650,37950,38000,38000,37950,22
20240228,093300,930052100,38150,38150,38150,37850,27
20240228,093200,929024750,38000,38000,38200,38000,336
20240228,093100,916213850,38000,37950,38000,37950,789
20240228,093000,886246950,37950,37900,37950,37850,146
20240228,092900,880714050,37850,37850,37850,37850,0
20240228,092800,880714050,37850,38000,38000,37850,33
20240228,092700,879464200,38000,37900,38000,37900,119
20240228,092600,874945550,37750,37750,37750,37750,48
20240228,092500,873133550,37750,37750,37750,37750,0
20240228,092400,873133550,37750,37700,37900,37700,26
20240228,092300,872149650,37600,37600,37600,37600,7
20240228,092200,871886450,37700,37850,38000,37700,223
20240228,092100,863463400,37850,37900,37900,37850,25
20240228,092000,862516150,37600,37550,37600,37550,9
20240228,091900,862178150,38000,37550,38000,37500,510
20240228,091800,842871300,37350,37450,37450,37300,1319
20240228,091700,793600350,37300,37350,37550,37250,1246
20240228,091600,747106700,37300,37900,37900,37200,2801
20240228,091500,642482200,37900,38150,38150,37900,530
20240228,091400,622330200,38150,38200,38200,38150,525
20240228,091300,602275250,38200,38350,38350,38200,1033
20240228,091200,562737350,38350,38450,38500,38350,111
20240228,091100,558473550,38400,38500,38600,38400,598
20240228,091000,535469850,38500,38600,38600,38500,1632
20240228,090900,472560150,38700,38500,38750,38500,308
20240228,090800,460650450,38400,38550,38600,38400,690
20240228,090700,434066650,38550,38750,38800,38550,188
20240228,090600,426802350,38800,38850,38850,38700,567
20240228,090500,404842000,38850,38650,39000,38650,848
20240228,090400,371864750,39000,38450,39000,38450,3535
20240228,090300,235261250,38300,38300,38500,38250,1245
20240228,090200,187428300,38300,38300,38500,38250,1136
20240228,090100,143838500,38400,38400,38650,38350,1648
20240228,090000,80469650,38350,38150,38350,38000,2106