stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,212400,2268004650,37500,37500,37500,37500,551
20240229,212300,2268004650,37500,37500,37500,37500,0
20240229,212200,2268004650,37500,37500,37500,37500,0
20240229,212100,2268004650,37500,37500,37500,37500,0
20240229,212000,2268004650,37500,37500,37500,37500,0
20240229,211900,2268004650,37500,37500,37500,37500,0
20240229,211800,2268004650,37500,37500,37500,37500,0
20240229,211700,2268004650,37500,37500,37500,37500,0
20240229,211600,2268004650,37500,37500,37500,37500,0
20240229,211500,2268004650,37500,37500,37500,37500,0
20240229,211400,2268004650,37500,37500,37500,37500,0
20240229,211300,2268004650,37500,37500,37500,37500,0
20240229,211200,2268004650,37500,37500,37500,37500,0
20240229,211100,2268004650,37500,37500,37500,37500,0
20240229,211000,2268004650,37500,37500,37500,37500,0
20240229,210900,2268004650,37500,37500,37500,37500,0
20240229,210800,2268004650,37500,37500,37500,37500,0
20240229,210700,2268004650,37500,37500,37500,37500,0
20240229,210600,2268004650,37500,37500,37500,37500,0
20240229,210500,2268004650,37500,37500,37500,37500,0
20240229,210400,2268004650,37500,37500,37500,37500,0
20240229,210300,2268004650,37500,37500,37500,37500,0
20240229,210200,2268004650,37500,37500,37500,37500,0
20240229,210100,2268004650,37500,37500,37500,37500,0
20240229,210000,2268004650,37500,37500,37500,37500,0
20240229,205900,2268004650,37500,37500,37500,37500,0
20240229,205800,2268004650,37500,37500,37500,37500,0
20240229,205700,2268004650,37500,37500,37500,37500,0
20240229,205600,2268004650,37500,37500,37500,37500,0
20240229,205500,2268004650,37500,37500,37500,37500,0
20240229,205400,2268004650,37500,37500,37500,37500,551
20240229,205300,2268004650,37500,37500,37500,37500,0
20240229,205200,2268004650,37500,37500,37500,37500,0
20240229,205100,2268004650,37500,37500,37500,37500,0
20240229,205000,2268004650,37500,37500,37500,37500,0
20240229,204900,2268004650,37500,37500,37500,37500,0
20240229,204800,2268004650,37500,37500,37500,37500,0
20240229,204700,2268004650,37500,37500,37500,37500,0
20240229,204600,2268004650,37500,37500,37500,37500,0
20240229,204500,2268004650,37500,37500,37500,37500,0
20240229,204400,2268004650,37500,37500,37500,37500,0
20240229,204300,2268004650,37500,37500,37500,37500,0
20240229,204200,2268004650,37500,37500,37500,37500,0
20240229,204100,2268004650,37500,37500,37500,37500,0
20240229,204000,2268004650,37500,37500,37500,37500,0
20240229,203900,2268004650,37500,37500,37500,37500,0
20240229,203800,2268004650,37500,37500,37500,37500,0
20240229,203700,2268004650,37500,37500,37500,37500,0
20240229,203600,2268004650,37500,37500,37500,37500,0
20240229,203500,2268004650,37500,37500,37500,37500,0
20240229,203400,2268004650,37500,37500,37500,37500,0
20240229,203300,2268004650,37500,37500,37500,37500,0
20240229,203200,2268004650,37500,37500,37500,37500,0
20240229,203100,2268004650,37500,37500,37500,37500,0
20240229,203000,2268004650,37500,37500,37500,37500,0
20240229,202900,2268004650,37500,37500,37500,37500,0
20240229,202800,2268004650,37500,37500,37500,37500,0
20240229,202700,2268004650,37500,37500,37500,37500,0
20240229,202600,2268004650,37500,37500,37500,37500,0
20240229,202500,2268004650,37500,37500,37500,37500,0
20240229,202400,2268004650,37500,37500,37500,37500,551
20240229,202300,2268004650,37500,37500,37500,37500,0
20240229,202200,2268004650,37500,37500,37500,37500,0
20240229,202100,2268004650,37500,37500,37500,37500,0
20240229,202000,2268004650,37500,37500,37500,37500,0
20240229,201900,2268004650,37500,37500,37500,37500,0
20240229,201800,2268004650,37500,37500,37500,37500,0
20240229,201700,2268004650,37500,37500,37500,37500,0
20240229,201600,2268004650,37500,37500,37500,37500,0
20240229,201500,2268004650,37500,37500,37500,37500,0
20240229,201400,2268004650,37500,37500,37500,37500,0
20240229,201300,2268004650,37500,37500,37500,37500,0
20240229,201200,2268004650,37500,37500,37500,37500,0
20240229,201100,2268004650,37500,37500,37500,37500,0
20240229,201000,2268004650,37500,37500,37500,37500,0
20240229,200900,2268004650,37500,37500,37500,37500,0
20240229,200800,2268004650,37500,37500,37500,37500,0
20240229,200700,2268004650,37500,37500,37500,37500,0
20240229,200600,2268004650,37500,37500,37500,37500,0
20240229,200500,2268004650,37500,37500,37500,37500,0
20240229,200400,2268004650,37500,37500,37500,37500,0
20240229,200300,2268004650,37500,37500,37500,37500,0
20240229,200200,2268004650,37500,37500,37500,37500,0
20240229,200100,2268004650,37500,37500,37500,37500,0
20240229,200000,2268004650,37500,37500,37500,37500,0
20240229,195900,2268004650,37500,37500,37500,37500,0
20240229,195800,2268004650,37500,37500,37500,37500,0
20240229,195700,2268004650,37500,37500,37500,37500,0
20240229,195600,2268004650,37500,37500,37500,37500,0
20240229,195500,2268004650,37500,37500,37500,37500,0
20240229,195400,2268004650,37500,37500,37500,37500,551
20240229,195300,2268004650,37500,37500,37500,37500,0
20240229,195200,2268004650,37500,37500,37500,37500,0
20240229,195100,2268004650,37500,37500,37500,37500,0
20240229,195000,2268004650,37500,37500,37500,37500,0
20240229,194900,2268004650,37500,37500,37500,37500,0
20240229,194800,2268004650,37500,37500,37500,37500,0
20240229,194700,2268004650,37500,37500,37500,37500,0
20240229,194600,2268004650,37500,37500,37500,37500,0
20240229,194500,2268004650,37500,37500,37500,37500,0
20240229,194400,2268004650,37500,37500,37500,37500,0
20240229,194300,2268004650,37500,37500,37500,37500,0
20240229,194200,2268004650,37500,37500,37500,37500,0
20240229,194100,2268004650,37500,37500,37500,37500,0
20240229,194000,2268004650,37500,37500,37500,37500,0
20240229,193900,2268004650,37500,37500,37500,37500,0
20240229,193800,2268004650,37500,37500,37500,37500,0
20240229,193700,2268004650,37500,37500,37500,37500,0
20240229,193600,2268004650,37500,37500,37500,37500,0
20240229,193500,2268004650,37500,37500,37500,37500,0
20240229,193400,2268004650,37500,37500,37500,37500,0
20240229,193300,2268004650,37500,37500,37500,37500,0
20240229,193200,2268004650,37500,37500,37500,37500,0
20240229,193100,2268004650,37500,37500,37500,37500,0
20240229,193000,2268004650,37500,37500,37500,37500,0
20240229,192900,2268004650,37500,37500,37500,37500,0
20240229,192800,2268004650,37500,37500,37500,37500,0
20240229,192700,2268004650,37500,37500,37500,37500,0
20240229,192600,2268004650,37500,37500,37500,37500,0
20240229,192500,2268004650,37500,37500,37500,37500,0
20240229,192400,2268004650,37500,37500,37500,37500,551
20240229,192300,2268004650,37500,37500,37500,37500,0
20240229,192200,2268004650,37500,37500,37500,37500,0
20240229,192100,2268004650,37500,37500,37500,37500,0
20240229,192000,2268004650,37500,37500,37500,37500,0
20240229,191900,2268004650,37500,37500,37500,37500,0
20240229,191800,2268004650,37500,37500,37500,37500,0
20240229,191700,2268004650,37500,37500,37500,37500,0
20240229,191600,2268004650,37500,37500,37500,37500,0
20240229,191500,2268004650,37500,37500,37500,37500,0
20240229,191400,2268004650,37500,37500,37500,37500,0
20240229,191300,2268004650,37500,37500,37500,37500,0
20240229,191200,2268004650,37500,37500,37500,37500,0
20240229,191100,2268004650,37500,37500,37500,37500,0
20240229,191000,2268004650,37500,37500,37500,37500,0
20240229,190900,2268004650,37500,37500,37500,37500,0
20240229,190800,2268004650,37500,37500,37500,37500,0
20240229,190700,2268004650,37500,37500,37500,37500,0
20240229,190600,2268004650,37500,37500,37500,37500,0
20240229,190500,2268004650,37500,37500,37500,37500,0
20240229,190400,2268004650,37500,37500,37500,37500,0
20240229,190300,2268004650,37500,37500,37500,37500,0
20240229,190200,2268004650,37500,37500,37500,37500,0
20240229,190100,2268004650,37500,37500,37500,37500,0
20240229,190000,2268004650,37500,37500,37500,37500,0
20240229,185900,2268004650,37500,37500,37500,37500,0
20240229,185800,2268004650,37500,37500,37500,37500,0
20240229,185700,2268004650,37500,37500,37500,37500,0
20240229,185600,2268004650,37500,37500,37500,37500,0
20240229,185500,2268004650,37500,37500,37500,37500,0
20240229,185400,2268004650,37500,37500,37500,37500,551
20240229,185300,2268004650,37500,37500,37500,37500,0
20240229,185200,2268004650,37500,37500,37500,37500,0
20240229,185100,2268004650,37500,37500,37500,37500,0
20240229,185000,2268004650,37500,37500,37500,37500,0
20240229,184900,2268004650,37500,37500,37500,37500,0
20240229,184800,2268004650,37500,37500,37500,37500,0
20240229,184700,2268004650,37500,37500,37500,37500,0
20240229,184600,2268004650,37500,37500,37500,37500,0
20240229,184500,2268004650,37500,37500,37500,37500,0
20240229,184400,2268004650,37500,37500,37500,37500,0
20240229,184300,2268004650,37500,37500,37500,37500,0
20240229,184200,2268004650,37500,37500,37500,37500,0
20240229,184100,2268004650,37500,37500,37500,37500,0
20240229,184000,2268004650,37500,37500,37500,37500,0
20240229,183900,2268004650,37500,37500,37500,37500,0
20240229,183800,2268004650,37500,37500,37500,37500,0
20240229,183700,2268004650,37500,37500,37500,37500,0
20240229,183600,2268004650,37500,37500,37500,37500,0
20240229,183500,2268004650,37500,37500,37500,37500,0
20240229,183400,2268004650,37500,37500,37500,37500,0
20240229,183300,2268004650,37500,37500,37500,37500,0
20240229,183200,2268004650,37500,37500,37500,37500,0
20240229,183100,2268004650,37500,37500,37500,37500,0
20240229,183000,2268004650,37500,37500,37500,37500,0
20240229,182900,2268004650,37500,37500,37500,37500,0
20240229,182800,2268004650,37500,37500,37500,37500,0
20240229,182700,2268004650,37500,37500,37500,37500,0
20240229,182600,2268004650,37500,37500,37500,37500,0
20240229,182500,2268004650,37500,37500,37500,37500,0
20240229,182400,2268004650,37500,37500,37500,37500,551
20240229,182300,2268004650,37500,37500,37500,37500,0
20240229,182200,2268004650,37500,37500,37500,37500,0
20240229,182100,2268004650,37500,37500,37500,37500,0
20240229,182000,2268004650,37500,37500,37500,37500,0
20240229,181900,2268004650,37500,37500,37500,37500,0
20240229,181800,2268004650,37500,37500,37500,37500,0
20240229,181700,2268004650,37500,37500,37500,37500,0
20240229,181600,2268004650,37500,37500,37500,37500,0
20240229,181500,2268004650,37500,37500,37500,37500,0
20240229,181400,2268004650,37500,37500,37500,37500,0
20240229,181300,2268004650,37500,37500,37500,37500,0
20240229,181200,2268004650,37500,37500,37500,37500,0
20240229,181100,2268004650,37500,37500,37500,37500,0
20240229,181000,2268004650,37500,37500,37500,37500,0
20240229,180900,2268004650,37500,37500,37500,37500,0
20240229,180800,2268004650,37500,37500,37500,37500,0
20240229,180700,2268004650,37500,37500,37500,37500,0
20240229,180600,2268004650,37500,37500,37500,37500,0
20240229,180500,2268004650,37500,37500,37500,37500,0
20240229,180400,2268004650,37500,37500,37500,37500,0
20240229,180300,2268004650,37500,37500,37500,37500,0
20240229,180200,2268004650,37500,37500,37500,37500,0
20240229,180100,2268004650,37500,37500,37500,37500,0
20240229,180000,2268004650,37500,37500,37500,37500,0
20240229,175900,2268004650,37500,37500,37500,37500,0
20240229,175800,2268004650,37500,37500,37500,37500,0
20240229,175700,2268004650,37500,37500,37500,37500,0
20240229,175600,2268004650,37500,37500,37500,37500,0
20240229,175500,2268004650,37500,37500,37500,37500,0
20240229,175400,2268004650,37500,37500,37500,37500,551
20240229,175300,2268004650,37500,37500,37500,37500,0
20240229,175200,2268004650,37500,37500,37500,37500,0
20240229,175100,2268004650,37500,37500,37500,37500,0
20240229,175000,2268004650,37500,37500,37500,37500,0
20240229,174900,2268004650,37500,37500,37500,37500,0
20240229,174800,2268004650,37500,37500,37500,37500,0
20240229,174700,2268004650,37500,37500,37500,37500,0
20240229,174600,2268004650,37500,37500,37500,37500,0
20240229,174500,2268004650,37500,37500,37500,37500,0
20240229,174400,2268004650,37500,37500,37500,37500,0
20240229,174300,2268004650,37500,37500,37500,37500,0
20240229,174200,2268004650,37500,37500,37500,37500,0
20240229,174100,2268004650,37500,37500,37500,37500,0
20240229,174000,2268004650,37500,37500,37500,37500,0
20240229,173900,2268004650,37500,37500,37500,37500,0
20240229,173800,2268004650,37500,37500,37500,37500,0
20240229,173700,2268004650,37500,37500,37500,37500,0
20240229,173600,2268004650,37500,37500,37500,37500,0
20240229,173500,2268004650,37500,37500,37500,37500,0
20240229,173400,2268004650,37500,37500,37500,37500,0
20240229,173300,2268004650,37500,37500,37500,37500,0
20240229,173200,2268004650,37500,37500,37500,37500,0
20240229,173100,2268004650,37500,37500,37500,37500,0
20240229,173000,2268004650,37500,37500,37500,37500,0
20240229,172900,2268004650,37500,37500,37500,37500,0
20240229,172800,2268004650,37500,37500,37500,37500,0
20240229,172700,2268004650,37500,37500,37500,37500,0
20240229,172600,2268004650,37500,37500,37500,37500,0
20240229,172500,2268004650,37500,37500,37500,37500,0
20240229,172400,2268004650,37500,37500,37500,37500,551
20240229,172300,2268004650,37500,37500,37500,37500,0
20240229,172200,2268004650,37500,37500,37500,37500,0
20240229,172100,2268004650,37500,37500,37500,37500,0
20240229,172000,2268004650,37500,37500,37500,37500,0
20240229,171900,2268004650,37500,37500,37500,37500,0
20240229,171800,2268004650,37500,37500,37500,37500,0
20240229,171700,2268004650,37500,37500,37500,37500,0
20240229,171600,2268004650,37500,37500,37500,37500,0
20240229,171500,2268004650,37500,37500,37500,37500,0
20240229,171400,2268004650,37500,37500,37500,37500,0
20240229,171300,2268004650,37500,37500,37500,37500,0
20240229,171200,2268004650,37500,37500,37500,37500,0
20240229,171100,2268004650,37500,37500,37500,37500,0
20240229,171000,2268004650,37500,37500,37500,37500,0
20240229,170900,2268004650,37500,37500,37500,37500,0
20240229,170800,2268004650,37500,37500,37500,37500,0
20240229,170700,2268004650,37500,37500,37500,37500,0
20240229,170600,2268004650,37500,37500,37500,37500,0
20240229,170500,2268004650,37500,37500,37500,37500,0
20240229,170400,2268004650,37500,37500,37500,37500,0
20240229,170300,2268004650,37500,37500,37500,37500,0
20240229,170200,2268004650,37500,37500,37500,37500,0
20240229,170100,2268004650,37500,37500,37500,37500,0
20240229,170000,2268004650,37500,37500,37500,37500,0
20240229,165900,2268004650,37500,37500,37500,37500,0
20240229,165800,2268004650,37500,37500,37500,37500,0
20240229,165700,2268004650,37500,37500,37500,37500,0
20240229,165600,2268004650,37500,37500,37500,37500,0
20240229,165500,2268004650,37500,37500,37500,37500,0
20240229,165400,2268004650,37500,37500,37500,37500,551
20240229,165300,2268004650,37500,37500,37500,37500,0
20240229,165200,2268004650,37500,37500,37500,37500,0
20240229,165100,2268004650,37500,37500,37500,37500,0
20240229,165000,2268004650,37500,37500,37500,37500,0
20240229,164900,2268004650,37500,37500,37500,37500,0
20240229,164800,2268004650,37500,37500,37500,37500,0
20240229,164700,2268004650,37500,37500,37500,37500,0
20240229,164600,2268004650,37500,37500,37500,37500,0
20240229,164500,2268004650,37500,37500,37500,37500,0
20240229,164400,2268004650,37500,37500,37500,37500,0
20240229,164300,2268004650,37500,37500,37500,37500,0
20240229,164200,2268004650,37500,37500,37500,37500,0
20240229,164100,2268004650,37500,37500,37500,37500,0
20240229,164000,2268004650,37500,37500,37500,37500,0
20240229,163900,2268004650,37500,37500,37500,37500,0
20240229,163800,2268004650,37500,37500,37500,37500,0
20240229,163700,2268004650,37500,37500,37500,37500,0
20240229,163600,2268004650,37500,37500,37500,37500,0
20240229,163500,2268004650,37500,37500,37500,37500,0
20240229,163400,2268004650,37500,37500,37500,37500,0
20240229,163300,2268004650,37500,37500,37500,37500,0
20240229,163200,2268004650,37500,37500,37500,37500,0
20240229,163100,2268004650,37500,37500,37500,37500,0
20240229,163000,2268004650,37500,37500,37500,37500,0
20240229,162900,2268004650,37500,37500,37500,37500,0
20240229,162800,2268004650,37500,37500,37500,37500,0
20240229,162700,2268004650,37500,37500,37500,37500,0
20240229,162600,2268004650,37500,37500,37500,37500,0
20240229,162500,2268004650,37500,37500,37500,37500,0
20240229,162400,2268004650,37500,37500,37500,37500,551
20240229,162300,2268004650,37500,37500,37500,37500,0
20240229,162200,2268004650,37500,37500,37500,37500,0
20240229,162100,2268004650,37500,37500,37500,37500,0
20240229,162000,2268004650,37500,37500,37500,37500,0
20240229,161900,2268004650,37500,37500,37500,37500,0
20240229,161800,2268004650,37500,37500,37500,37500,0
20240229,161700,2268004650,37500,37500,37500,37500,0
20240229,161600,2268004650,37500,37500,37500,37500,0
20240229,161500,2268004650,37500,37500,37500,37500,0
20240229,161400,2268004650,37500,37500,37500,37500,0
20240229,161300,2268004650,37500,37500,37500,37500,0
20240229,161200,2268004650,37500,37500,37500,37500,0
20240229,161100,2268004650,37500,37500,37500,37500,0
20240229,161000,2268004650,37500,37500,37500,37500,0
20240229,160900,2268004650,37500,37500,37500,37500,0
20240229,160800,2268004650,37500,37500,37500,37500,0
20240229,160700,2268004650,37500,37500,37500,37500,0
20240229,160600,2268004650,37500,37500,37500,37500,0
20240229,160500,2268004650,37500,37500,37500,37500,0
20240229,160400,2268004650,37500,37500,37500,37500,0
20240229,160300,2268004650,37500,37500,37500,37500,0
20240229,160200,2268004650,37500,37500,37500,37500,0
20240229,160100,2268004650,37500,37500,37500,37500,0
20240229,160000,2268004650,37500,37500,37500,37500,0
20240229,155900,2268004650,37500,37500,37500,37500,0
20240229,155800,2268004650,37500,37500,37500,37500,0
20240229,155700,2268004650,37500,37500,37500,37500,0
20240229,155600,2268004650,37500,37500,37500,37500,0
20240229,155500,2268004650,37500,37500,37500,37500,0
20240229,155400,2268004650,37500,37500,37500,37500,551
20240229,155300,2268004650,37500,37500,37500,37500,0
20240229,155200,2268004650,37500,37500,37500,37500,0
20240229,155100,2268004650,37500,37500,37500,37500,0
20240229,155000,2268004650,37500,37500,37500,37500,0
20240229,154900,2268004650,37500,37500,37500,37500,0
20240229,154800,2268004650,37500,37500,37500,37500,0
20240229,154700,2268004650,37500,37500,37500,37500,0
20240229,154600,2268004650,37500,37500,37500,37500,0
20240229,154500,2268004650,37500,37500,37500,37500,0
20240229,154400,2268004650,37500,37500,37500,37500,0
20240229,154300,2268004650,37500,37500,37500,37500,0
20240229,154200,2268004650,37500,37500,37500,37500,0
20240229,154100,2268004650,37500,37500,37500,37500,0
20240229,154000,2268004650,37500,37500,37500,37500,0
20240229,153900,2268004650,37500,37500,37500,37500,0
20240229,153800,2268004650,37500,37500,37500,37500,0
20240229,153700,2268004650,37500,37500,37500,37500,0
20240229,153600,2268004650,37500,37500,37500,37500,0
20240229,153500,2268004650,37500,37500,37500,37500,0
20240229,153400,2268004650,37500,37500,37500,37500,0
20240229,153300,2268004650,37500,37500,37500,37500,0
20240229,153200,2268004650,37500,37500,37500,37500,0
20240229,153100,2268004650,37500,37500,37500,37500,0
20240229,153000,2268004650,37500,37500,37500,37500,551
20240229,152900,2247342150,37500,37500,37500,37500,0
20240229,152800,2247342150,37500,37500,37500,37500,0
20240229,152700,2247342150,37500,37500,37500,37500,0
20240229,152600,2247342150,37500,37500,37500,37500,0
20240229,152500,2247342150,37500,37500,37500,37500,0
20240229,152400,2247342150,37500,37500,37500,37500,0
20240229,152300,2247342150,37500,37500,37500,37500,0
20240229,152200,2247342150,37500,37500,37500,37500,0
20240229,152100,2247342150,37500,37500,37500,37500,0
20240229,152000,2247342150,37500,37500,37500,37500,0
20240229,151900,2247342150,37500,37050,37500,36850,665
20240229,151800,2222635550,37100,37050,37100,37050,60
20240229,151700,2220412050,37050,37050,37050,37050,433
20240229,151600,2204369400,37050,37000,37050,37000,1000
20240229,151500,2167347350,36850,36800,36850,36800,262
20240229,151400,2157692700,36800,36800,36800,36800,24
20240229,151300,2156809500,36800,36800,36800,36800,500
20240229,151200,2138409500,36850,36850,36850,36850,93
20240229,151100,2134982450,36850,36850,36850,36850,3
20240229,151000,2134871900,37000,37000,37000,37000,1
20240229,150900,2134834900,37000,37000,37000,37000,0
20240229,150800,2134834900,37000,37000,37000,37000,0
20240229,150700,2134834900,37000,37000,37000,37000,1
20240229,150600,2134797900,36850,36850,36850,36850,61
20240229,150500,2132550050,36850,36850,36850,36850,30
20240229,150400,2131444550,36850,36850,36850,36850,0
20240229,150300,2131444550,36850,36850,36850,36850,10
20240229,150200,2131076050,36900,36900,36900,36900,50
20240229,150100,2129231050,36800,36800,36800,36800,193
20240229,150000,2122128650,36850,36900,36900,36850,912
20240229,145900,2088507400,36900,36950,36950,36900,412
20240229,145800,2073299450,37150,37150,37150,37150,0
20240229,145700,2073299450,37150,37150,37150,37150,0
20240229,145600,2073299450,37150,37150,37150,37150,0
20240229,145500,2073299450,37150,37150,37150,37150,10
20240229,145400,2072927950,37200,37200,37200,37200,0
20240229,145300,2072927950,37200,37200,37200,37200,0
20240229,145200,2072927950,37200,37050,37200,37050,85
20240229,145100,2069776300,37200,37200,37200,37200,0
20240229,145000,2069776300,37200,37200,37200,37200,1
20240229,144900,2069739100,37200,37200,37200,37200,0
20240229,144800,2069739100,37200,37200,37200,37200,100
20240229,144700,2066019100,37200,37200,37200,37200,0
20240229,144600,2066019100,37200,37200,37200,37200,0
20240229,144500,2066019100,37200,37150,37200,37150,29
20240229,144400,2064941700,37250,37250,37250,37250,0
20240229,144300,2064941700,37250,37250,37250,37250,0
20240229,144200,2064941700,37250,37250,37250,37250,0
20240229,144100,2064941700,37250,37250,37250,37250,0
20240229,144000,2064941700,37250,37250,37250,37250,50
20240229,143900,2063079200,37150,37150,37150,37150,18
20240229,143800,2062410500,37150,37150,37150,37150,33
20240229,143700,2061184550,37050,37050,37100,37050,80
20240229,143600,2058220300,37050,37050,37050,37050,0
20240229,143500,2058220300,37050,37000,37050,37000,5
20240229,143400,2058035200,37050,37050,37050,37050,4
20240229,143300,2057887000,37100,37100,37100,37100,0
20240229,143200,2057887000,37100,37100,37100,37100,1
20240229,143100,2057849900,36850,36850,36850,36850,11
20240229,143000,2057444550,36850,37100,37100,36850,11
20240229,142900,2057038950,37150,37150,37150,37150,0
20240229,142800,2057038950,37150,37150,37150,37150,1
20240229,142700,2057001800,36900,36900,36900,36900,0
20240229,142600,2057001800,36900,36900,36900,36900,0
20240229,142500,2057001800,36900,36900,36900,36900,0
20240229,142400,2057001800,36900,36900,36900,36900,40
20240229,142300,2055525800,36900,36900,36900,36900,1
20240229,142200,2055488900,36950,36950,36950,36950,0
20240229,142100,2055488900,36950,36950,36950,36950,1
20240229,142000,2055451950,37000,37000,37000,37000,0
20240229,141900,2055451950,37000,37000,37000,37000,1
20240229,141800,2055414950,37050,37000,37050,36800,153
20240229,141700,2049782700,37000,37000,37000,37000,200
20240229,141600,2042382700,37000,37000,37000,37000,37
20240229,141500,2041013700,37000,37000,37000,37000,0
20240229,141400,2041013700,37000,37000,37000,37000,5
20240229,141300,2040828700,37000,37000,37000,37000,0
20240229,141200,2040828700,37000,37000,37000,36800,118
20240229,141100,2036463700,36900,36900,36900,36900,1900
20240229,141000,1966353700,36800,36900,36900,36800,101
20240229,140900,1962636800,36850,36850,36850,36850,0
20240229,140800,1962636800,36850,37000,37000,36850,251
20240229,140700,1953379800,37000,37000,37000,37000,1
20240229,140600,1953342800,37000,37000,37000,37000,0
20240229,140500,1953342800,37000,37000,37000,37000,0
20240229,140400,1953342800,37000,37000,37000,37000,1
20240229,140300,1953305800,36750,36950,36950,36750,155
20240229,140200,1947601250,36900,36900,36900,36900,1
20240229,140100,1947564350,37050,37050,37050,37050,0
20240229,140000,1947564350,37050,37050,37050,37050,1
20240229,135900,1947527300,36800,36900,36900,36800,300
20240229,135800,1936486150,37150,37150,37150,37150,0
20240229,135700,1936486150,37150,37150,37150,37150,1
20240229,135600,1936449000,37150,37150,37150,37150,1
20240229,135500,1936411850,36900,36900,36900,36900,0
20240229,135400,1936411850,36900,36900,36900,36900,42
20240229,135300,1934862050,37050,37250,37250,37050,143
20240229,135200,1929556850,37250,37250,37250,37250,30
20240229,135100,1928439350,37400,37550,37550,37300,46
20240229,135000,1926722200,37300,37550,37550,37300,175
20240229,134900,1920191050,37250,37650,37800,37250,266
20240229,134800,1910145650,37750,37350,37750,37200,972
20240229,134700,1873817500,37750,37750,37750,37750,0
20240229,134600,1873817500,37750,37450,37750,37450,277
20240229,134500,1863368800,37450,37650,37750,37450,936
20240229,134400,1828093850,37700,37700,37700,37700,25
20240229,134300,1827151350,37700,37250,37700,37200,444
20240229,134200,1810432150,37400,37400,37400,37400,101
20240229,134100,1806654750,37300,37300,37300,37300,2
20240229,134000,1806580150,37600,37600,37600,37600,1
20240229,133900,1806542550,37600,37600,37600,37600,170
20240229,133800,1800150550,37600,37600,37600,37600,0
20240229,133700,1800150550,37600,37600,37600,37600,30
20240229,133600,1799022550,37650,37650,37650,37650,300
20240229,133500,1787727550,37600,37550,37600,37550,1388
20240229,133400,1735538850,37600,37400,37600,37400,900
20240229,133300,1701785100,37300,37250,37300,37250,150
20240229,133200,1696194100,37250,37250,37250,37250,15
20240229,133100,1695635350,37250,37050,37250,37050,41
20240229,133000,1694112650,37050,36850,37050,36850,1899
20240229,132900,1623830250,36600,36700,36700,36600,69
20240229,132800,1621299450,36900,36900,36900,36900,1
20240229,132700,1621262550,36850,36850,36850,36850,0
20240229,132600,1621262550,36850,36850,36850,36850,138
20240229,132500,1616177250,36850,36800,36850,36800,138
20240229,132400,1611093300,36800,36650,36800,36650,357
20240229,132300,1597968800,36600,36600,36600,36600,0
20240229,132200,1597968800,36600,36600,36600,36600,0
20240229,132100,1597968800,36600,36600,36600,36600,0
20240229,132000,1597968800,36600,36600,36600,36600,131
20240229,131900,1593174200,36350,36350,36350,36350,0
20240229,131800,1593174200,36350,36400,36400,36350,134
20240229,131700,1588302000,36450,36450,36450,36450,0
20240229,131600,1588302000,36450,36500,36500,36450,26
20240229,131500,1587353650,36500,36500,36500,36500,10
20240229,131400,1586988650,36550,36550,36550,36550,0
20240229,131300,1586988650,36550,36550,36550,36550,22
20240229,131200,1586184550,36550,36550,36550,36550,0
20240229,131100,1586184550,36550,36550,36550,36550,1
20240229,131000,1586148000,36550,36550,36550,36550,0
20240229,130900,1586148000,36550,36550,36550,36550,0
20240229,130800,1586148000,36550,36550,36550,36550,0
20240229,130700,1586148000,36550,36550,36550,36550,3
20240229,130600,1586038350,36550,36550,36550,36550,0
20240229,130500,1586038350,36550,36550,36550,36550,0
20240229,130400,1586038350,36550,36550,36550,36550,0
20240229,130300,1586038350,36550,36550,36550,36550,20
20240229,130200,1585307350,36500,36500,36500,36500,0
20240229,130100,1585307350,36500,36450,36500,36450,174
20240229,130000,1578956400,36500,36500,36500,36500,1
20240229,125900,1578919900,36500,36500,36500,36500,0
20240229,125800,1578919900,36500,36450,36500,36450,30
20240229,125700,1577825600,36450,36450,36450,36450,0
20240229,125600,1577825600,36450,36450,36450,36450,0
20240229,125500,1577825600,36450,36450,36450,36450,0
20240229,125400,1577825600,36450,36450,36450,36450,0
20240229,125300,1577825600,36450,36450,36450,36450,0
20240229,125200,1577825600,36450,36450,36450,36450,0
20240229,125100,1577825600,36450,36400,36450,36400,10
20240229,125000,1577461250,36450,36450,36450,36450,1
20240229,124900,1577424800,36250,36250,36250,36250,0
20240229,124800,1577424800,36250,36250,36250,36250,101
20240229,124700,1573763550,36250,36250,36250,36250,0
20240229,124600,1573763550,36250,36350,36350,36250,20
20240229,124500,1573037550,36400,36400,36400,36400,0
20240229,124400,1573037550,36400,36400,36400,36400,0
20240229,124300,1573037550,36400,36400,36400,36400,0
20240229,124200,1573037550,36400,36400,36400,36400,87
20240229,124100,1569870750,36400,36400,36400,36400,14
20240229,124000,1569361150,36400,36350,36400,36350,10
20240229,123900,1568997300,36300,36300,36300,36300,9
20240229,123800,1568670600,36300,36300,36300,36300,0
20240229,123700,1568670600,36300,36300,36300,36300,0
20240229,123600,1568670600,36300,36300,36300,36300,1
20240229,123500,1568634300,36300,36300,36300,36300,0
20240229,123400,1568634300,36300,36300,36300,36300,10
20240229,123300,1568271300,36350,36350,36350,36350,0
20240229,123200,1568271300,36350,36350,36350,36350,0
20240229,123100,1568271300,36350,36300,36350,36300,81
20240229,123000,1565327200,36300,36300,36300,36300,1
20240229,122900,1565290900,35950,35950,35950,35950,1
20240229,122800,1565254950,35950,35950,35950,35950,0
20240229,122700,1565254950,35950,36300,36300,35950,28
20240229,122600,1564239600,36300,36300,36300,36300,0
20240229,122500,1564239600,36300,36200,36300,36150,186
20240229,122400,1557507050,36300,36200,36300,36200,7
20240229,122300,1557253500,36250,36250,36250,36250,2
20240229,122200,1557181000,36250,36250,36250,36250,0
20240229,122100,1557181000,36250,36150,36250,36150,26
20240229,122000,1556240900,36200,36150,36200,36150,299
20240229,121900,1545429600,36150,36100,36150,36100,42
20240229,121800,1543913050,35850,35850,35850,35850,5
20240229,121700,1543733800,36100,36000,36100,36000,75
20240229,121600,1541033000,35800,35800,35800,35800,0
20240229,121500,1541033000,35800,35850,35850,35800,153
20240229,121400,1535548150,35850,35850,35850,35850,0
20240229,121300,1535548150,35850,35850,35850,35850,484
20240229,121200,1518196750,35850,35850,35850,35850,7
20240229,121100,1517945800,36050,36050,36050,36050,250
20240229,121000,1508933300,36050,36050,36050,36050,1
20240229,120900,1508897250,35850,35850,35850,35850,4
20240229,120800,1508753850,35850,35850,35850,35850,0
20240229,120700,1508753850,35850,35850,35850,35850,0
20240229,120600,1508753850,35850,35900,35900,35850,5
20240229,120500,1508574550,35900,35900,35900,35900,0
20240229,120400,1508574550,35900,35900,35900,35900,0
20240229,120300,1508574550,35900,36000,36050,35900,19
20240229,120200,1507890700,35850,35850,35850,35850,191
20240229,120100,1501043350,35850,35850,35850,35850,2
20240229,120000,1500971650,35850,35850,35850,35800,12
20240229,115900,1500541700,35850,35850,35850,35850,0
20240229,115800,1500541700,35850,35850,35850,35850,3
20240229,115700,1500434150,35850,35800,35850,35800,5
20240229,115600,1500255100,35800,35800,35800,35800,0
20240229,115500,1500255100,35800,35800,35800,35800,5
20240229,115400,1500076100,35800,35800,35800,35800,7
20240229,115300,1499825500,35850,35850,35850,35850,88
20240229,115200,1496670700,35850,35850,35850,35850,0
20240229,115100,1496670700,35850,35850,35850,35800,44
20240229,115000,1495093400,35800,35800,35800,35800,0
20240229,114900,1495093400,35800,35800,35800,35800,0
20240229,114800,1495093400,35800,35800,35800,35800,5
20240229,114700,1494914400,36050,36050,36050,36050,2
20240229,114600,1494842300,35900,35900,35900,35900,20
20240229,114500,1494124300,35800,35800,35800,35800,6
20240229,114400,1493909500,35800,35800,35800,35800,0
20240229,114300,1493909500,35800,35800,35800,35800,0
20240229,114200,1493909500,35800,35800,35800,35800,5
20240229,114100,1493730500,35900,35900,35900,35900,71
20240229,114000,1491181600,35900,35900,35900,35900,4
20240229,113900,1491038000,35800,35800,35800,35800,5
20240229,113800,1490859000,35850,35850,35850,35850,0
20240229,113700,1490859000,35850,35850,35850,35850,1
20240229,113600,1490823150,35850,35850,35850,35850,17
20240229,113500,1490213700,35900,35900,35900,35900,1
20240229,113400,1490177800,35850,35850,35850,35850,0
20240229,113300,1490177800,35850,35900,35900,35850,63
20240229,113200,1487916350,35900,35900,35900,35900,1
20240229,113100,1487880450,35900,35900,35900,35900,0
20240229,113000,1487880450,35900,35950,35950,35900,5
20240229,112900,1487700900,35950,35950,35950,35950,0
20240229,112800,1487700900,35950,35950,35950,35950,0
20240229,112700,1487700900,35950,36150,36200,35950,40
20240229,112600,1486258900,36150,36000,36150,36000,48
20240229,112500,1484528100,35850,35850,35850,35850,1
20240229,112400,1484492250,35800,35950,35950,35800,366
20240229,112300,1471388600,35850,35850,35850,35850,20
20240229,112200,1470671600,35800,35800,35800,35800,16
20240229,112100,1470098800,35800,35800,35800,35750,335
20240229,112000,1458116100,35800,36000,36000,35800,2088
20240229,111900,1383262550,35950,36000,36000,35950,52
20240229,111800,1381392800,36050,36050,36050,36050,143
20240229,111700,1376237650,36100,36150,36150,36100,279
20240229,111600,1366161950,36150,36150,36150,36150,0
20240229,111500,1366161950,36150,36250,36250,36150,57
20240229,111400,1364097600,36250,36250,36250,36250,0
20240229,111300,1364097600,36250,36250,36250,36250,0
20240229,111200,1364097600,36250,36700,36700,36250,113
20240229,111100,1359990800,36750,36750,36750,36750,0
20240229,111000,1359990800,36750,36050,36750,36050,1013
20240229,110900,1323133300,35900,35900,35900,35900,28
20240229,110800,1322128100,35900,35900,35900,35900,0
20240229,110700,1322128100,35900,35900,35900,35900,12
20240229,110600,1321697300,35900,36000,36000,35900,36
20240229,110500,1320403600,36000,36000,36000,36000,1
20240229,110400,1320367600,35900,35900,35900,35900,0
20240229,110300,1320367600,35900,35900,35900,35900,11
20240229,110200,1319972700,36000,36000,36000,36000,164
20240229,110100,1314068700,35900,35900,35900,35900,44
20240229,110000,1312489100,35900,36000,36000,35900,14
20240229,105900,1311986300,35900,35900,35900,35900,100
20240229,105800,1308396300,35900,35900,35900,35900,40
20240229,105700,1306960300,36000,36250,36250,36000,71
20240229,105600,1304404050,36000,35950,36000,35950,524
20240229,105500,1285549700,35950,35950,35950,35950,0
20240229,105400,1285549700,35950,35950,35950,35950,14
20240229,105300,1285046400,36000,36000,36000,36000,52
20240229,105200,1283174400,36000,36000,36000,36000,0
20240229,105100,1283174400,36000,36000,36300,36000,56
20240229,105000,1281156600,35950,35950,35950,35900,597
20240229,104900,1259714200,35900,35900,35900,35900,0
20240229,104800,1259714200,35900,35950,35950,35900,13
20240229,104700,1259247450,35900,35950,35950,35900,74
20240229,104600,1256588650,35950,35950,35950,35950,15
20240229,104500,1256049400,35950,35950,36000,35950,446
20240229,104400,1240015600,35950,35950,35950,35950,257
20240229,104300,1230776450,36000,36050,36050,36000,600
20240229,104200,1209171350,36050,36050,36050,36050,16
20240229,104100,1208594550,36050,36050,36050,36050,0
20240229,104000,1208594550,36050,36050,36050,36050,0
20240229,103900,1208594550,36050,36050,36050,36050,13
20240229,103800,1208125900,36300,36300,36300,36300,2
20240229,103700,1208053300,36300,36100,36300,36100,2
20240229,103600,1207980900,36050,36100,36100,36050,59
20240229,103500,1205852800,36150,36150,36150,36150,4
20240229,103400,1205708200,36150,36150,36150,36100,51
20240229,103300,1203864900,36150,36350,36350,36150,71
20240229,103200,1201290450,36150,36150,36150,36150,100
20240229,103100,1197675450,36150,36150,36150,36150,0
20240229,103000,1197675450,36150,36350,36400,36150,71
20240229,102900,1195097650,36350,36150,36350,36050,20
20240229,102800,1194373650,36000,36150,36350,36000,476
20240229,102700,1177161450,35950,36000,36000,35950,108
20240229,102600,1173278600,35900,35850,35900,35850,275
20240229,102500,1163408350,35850,35900,35900,35850,379
20240229,102400,1149809550,35800,35900,35900,35800,133
20240229,102300,1145044750,35900,35900,35900,35800,740
20240229,102200,1118529450,35900,35900,35900,35900,7
20240229,102100,1118278150,35950,36100,36100,35950,1869
20240229,102000,1050970350,36200,36200,36200,36200,1
20240229,101900,1050934150,36250,36250,36250,36250,1
20240229,101800,1050897900,36050,36150,36150,36050,428
20240229,101700,1035457750,36050,36050,36050,36050,16
20240229,101600,1034880950,36150,36050,36150,35950,327
20240229,101500,1023100400,36000,36150,36150,36000,1152
20240229,101400,981589350,36250,36200,36250,36200,150
20240229,101300,976152350,36200,36250,36250,36200,302
20240229,101200,965219200,36250,36250,36250,36250,125
20240229,101100,960687950,36250,36400,36400,36250,1001
20240229,101000,924321000,36400,36750,36750,36400,1386
20240229,100900,873801750,36550,36550,36550,36550,93
20240229,100800,870402600,36550,36550,36550,36550,0
20240229,100700,870402600,36550,36550,36550,36550,18
20240229,100600,869744700,36600,36650,36650,36600,720
20240229,100500,843389950,36600,36600,36600,36600,0
20240229,100400,843389950,36600,36600,36600,36600,0
20240229,100300,843389950,36600,36700,36700,36600,314
20240229,100200,831878300,36700,36700,36700,36700,105
20240229,100100,828024800,36650,36650,36650,36600,173
20240229,100000,821686900,36600,36650,36800,36600,415
20240229,095900,806489750,36650,36650,36650,36650,25
20240229,095800,805573500,36600,36600,36600,36600,0
20240229,095700,805573500,36600,36600,36600,36600,88
20240229,095600,802352700,36700,36700,36700,36700,125
20240229,095500,797765200,36600,36600,36600,36600,40
20240229,095400,796301200,36600,36600,36600,36600,185
20240229,095300,789530200,36600,36600,36600,36600,104
20240229,095200,785723800,36600,36500,36650,36450,68
20240229,095100,783242250,36450,36500,36500,36450,674
20240229,095000,758656300,36500,36500,36600,36450,424
20240229,094900,743184250,36500,36550,36550,36500,1327
20240229,094800,694732400,36550,36800,36800,36550,2473
20240229,094700,603944450,36800,36800,36800,36800,0
20240229,094600,603944450,36800,36900,36900,36800,521
20240229,094500,584746850,37000,37000,37000,37000,1
20240229,094400,584709850,37000,36850,37000,36850,342
20240229,094300,572099500,37000,36900,37000,36900,150
20240229,094200,566564000,36900,36900,36900,36900,0
20240229,094100,566564000,36900,37000,37000,36900,1185
20240229,094000,522804200,37000,37050,37050,37000,373
20240229,093900,508994050,37050,37150,37150,37050,315
20240229,093800,497307550,37150,37150,37150,37150,0
20240229,093700,497307550,37150,37000,37150,37000,3
20240229,093600,497196400,37000,37150,37150,37000,61
20240229,093500,494931900,37150,37200,37200,37150,130
20240229,093400,490098300,37350,37350,37350,37350,10
20240229,093300,489724800,37200,37200,37200,37200,47
20240229,093200,487976400,37200,37200,37200,37200,6
20240229,093100,487753200,37200,37200,37200,37200,10
20240229,093000,487381200,37200,37350,37350,37200,11
20240229,092900,486971850,37200,37200,37200,37200,0
20240229,092800,486971850,37200,37250,37250,37200,103
20240229,092700,483135150,37250,37250,37250,37250,0
20240229,092600,483135150,37250,37150,37250,37150,573
20240229,092500,461818800,37150,37150,37150,37150,0
20240229,092400,461818800,37150,37150,37150,37150,0
20240229,092300,461818800,37150,36950,37150,36950,346
20240229,092200,448997300,37000,37000,37050,37000,183
20240229,092100,442226050,37000,36950,37000,36900,750
20240229,092000,414536050,36950,37000,37000,36950,63
20240229,091900,412208000,37000,37000,37000,37000,100
20240229,091800,408508000,37000,37200,37550,37000,1758
20240229,091700,343049350,37200,37200,37200,37200,16
20240229,091600,342454150,37200,37200,37200,37200,303
20240229,091500,331182550,37100,37100,37100,37100,1
20240229,091400,331145450,37200,37000,37200,37000,11
20240229,091300,330736650,37100,36750,37100,36750,302
20240229,091200,319559650,36750,36800,36800,36750,287
20240229,091100,309012350,36800,37000,37000,36800,153
20240229,091000,303371350,37000,37000,37000,37000,50
20240229,090900,301521350,36700,36750,36850,36650,899
20240229,090800,268501850,36800,37100,37100,36800,1851
20240229,090700,200041050,37150,37150,37150,37150,60
20240229,090600,197812050,37100,37150,37150,37100,503
20240229,090500,179132950,37150,37200,37200,37150,36
20240229,090400,177795100,37500,37250,37500,37250,223
20240229,090300,169442650,37100,37300,37500,37050,387
20240229,090200,155038500,37500,37500,37500,37500,0
20240229,090100,155038500,37500,37450,37500,37450,658
20240229,090000,130376550,37500,38000,38000,36500,3463