stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191500,36296071900,16130,16130,16130,16130,67613
20240226,191400,36296071900,16130,16130,16130,16130,0
20240226,191300,36296071900,16130,16130,16130,16130,0
20240226,191200,36296071900,16130,16130,16130,16130,0
20240226,191100,36296071900,16130,16130,16130,16130,0
20240226,191000,36296071900,16130,16130,16130,16130,0
20240226,190900,36296071900,16130,16130,16130,16130,0
20240226,190800,36296071900,16130,16130,16130,16130,0
20240226,190700,36296071900,16130,16130,16130,16130,0
20240226,190600,36296071900,16130,16130,16130,16130,0
20240226,190500,36296071900,16130,16130,16130,16130,0
20240226,190400,36296071900,16130,16130,16130,16130,0
20240226,190300,36296071900,16130,16130,16130,16130,0
20240226,190200,36296071900,16130,16130,16130,16130,0
20240226,190100,36296071900,16130,16130,16130,16130,0
20240226,190000,36296071900,16130,16130,16130,16130,0
20240226,185900,36296071900,16130,16130,16130,16130,0
20240226,185800,36296071900,16130,16130,16130,16130,0
20240226,185700,36296071900,16130,16130,16130,16130,0
20240226,185600,36296071900,16130,16130,16130,16130,0
20240226,185500,36296071900,16130,16130,16130,16130,0
20240226,185400,36296071900,16130,16130,16130,16130,0
20240226,185300,36296071900,16130,16130,16130,16130,0
20240226,185200,36296071900,16130,16130,16130,16130,0
20240226,185100,36296071900,16130,16130,16130,16130,0
20240226,185000,36296071900,16130,16130,16130,16130,0
20240226,184900,36296071900,16130,16130,16130,16130,0
20240226,184800,36296071900,16130,16130,16130,16130,0
20240226,184700,36296071900,16130,16130,16130,16130,0
20240226,184600,36296071900,16130,16130,16130,16130,0
20240226,184500,36296071900,16130,16130,16130,16130,67613
20240226,184400,36296071900,16130,16130,16130,16130,0
20240226,184300,36296071900,16130,16130,16130,16130,0
20240226,184200,36296071900,16130,16130,16130,16130,0
20240226,184100,36296071900,16130,16130,16130,16130,0
20240226,184000,36296071900,16130,16130,16130,16130,0
20240226,183900,36296071900,16130,16130,16130,16130,0
20240226,183800,36296071900,16130,16130,16130,16130,0
20240226,183700,36296071900,16130,16130,16130,16130,0
20240226,183600,36296071900,16130,16130,16130,16130,0
20240226,183500,36296071900,16130,16130,16130,16130,0
20240226,183400,36296071900,16130,16130,16130,16130,0
20240226,183300,36296071900,16130,16130,16130,16130,0
20240226,183200,36296071900,16130,16130,16130,16130,0
20240226,183100,36296071900,16130,16130,16130,16130,0
20240226,183000,36296071900,16130,16130,16130,16130,0
20240226,182900,36296071900,16130,16130,16130,16130,0
20240226,182800,36296071900,16130,16130,16130,16130,0
20240226,182700,36296071900,16130,16130,16130,16130,0
20240226,182600,36296071900,16130,16130,16130,16130,0
20240226,182500,36296071900,16130,16130,16130,16130,0
20240226,182400,36296071900,16130,16130,16130,16130,0
20240226,182300,36296071900,16130,16130,16130,16130,0
20240226,182200,36296071900,16130,16130,16130,16130,0
20240226,182100,36296071900,16130,16130,16130,16130,0
20240226,182000,36296071900,16130,16130,16130,16130,0
20240226,181900,36296071900,16130,16130,16130,16130,0
20240226,181800,36296071900,16130,16130,16130,16130,0
20240226,181700,36296071900,16130,16130,16130,16130,0
20240226,181600,36296071900,16130,16130,16130,16130,0
20240226,181500,36296071900,16130,16130,16130,16130,67613
20240226,181400,36296071900,16130,16130,16130,16130,0
20240226,181300,36296071900,16130,16130,16130,16130,0
20240226,181200,36296071900,16130,16130,16130,16130,0
20240226,181100,36296071900,16130,16130,16130,16130,0
20240226,181000,36296071900,16130,16130,16130,16130,0
20240226,180900,36296071900,16130,16130,16130,16130,0
20240226,180800,36296071900,16130,16130,16130,16130,0
20240226,180700,36296071900,16130,16130,16130,16130,0
20240226,180600,36296071900,16130,16130,16130,16130,0
20240226,180500,36296071900,16130,16130,16130,16130,0
20240226,180400,36296071900,16130,16130,16130,16130,0
20240226,180300,36296071900,16130,16130,16130,16130,0
20240226,180200,36296071900,16130,16130,16130,16130,0
20240226,180100,36296071900,16130,16130,16130,16130,0
20240226,180000,36296071900,16130,16130,16130,16130,0
20240226,175900,36296071900,16130,16130,16130,16130,0
20240226,175800,36296071900,16130,16130,16130,16130,0
20240226,175700,36296071900,16130,16130,16130,16130,0
20240226,175600,36296071900,16130,16130,16130,16130,0
20240226,175500,36296071900,16130,16130,16130,16130,0
20240226,175400,36296071900,16130,16130,16130,16130,0
20240226,175300,36296071900,16130,16130,16130,16130,0
20240226,175200,36296071900,16130,16130,16130,16130,0
20240226,175100,36296071900,16130,16130,16130,16130,0
20240226,175000,36296071900,16130,16130,16130,16130,0
20240226,174900,36296071900,16130,16130,16130,16130,0
20240226,174800,36296071900,16130,16130,16130,16130,0
20240226,174700,36296071900,16130,16130,16130,16130,0
20240226,174600,36296071900,16130,16130,16130,16130,0
20240226,174500,36296071900,16130,16130,16130,16130,67613
20240226,174400,36296071900,16130,16130,16130,16130,0
20240226,174300,36296071900,16130,16130,16130,16130,0
20240226,174200,36296071900,16130,16130,16130,16130,0
20240226,174100,36296071900,16130,16130,16130,16130,0
20240226,174000,36296071900,16130,16130,16130,16130,0
20240226,173900,36296071900,16130,16130,16130,16130,0
20240226,173800,36296071900,16130,16130,16130,16130,0
20240226,173700,36296071900,16130,16130,16130,16130,0
20240226,173600,36296071900,16130,16130,16130,16130,0
20240226,173500,36296071900,16130,16130,16130,16130,0
20240226,173400,36296071900,16130,16130,16130,16130,0
20240226,173300,36296071900,16130,16130,16130,16130,0
20240226,173200,36296071900,16130,16130,16130,16130,0
20240226,173100,36296071900,16130,16130,16130,16130,0
20240226,173000,36296071900,16130,16130,16130,16130,0
20240226,172900,36296071900,16130,16130,16130,16130,0
20240226,172800,36296071900,16130,16130,16130,16130,0
20240226,172700,36296071900,16130,16130,16130,16130,0
20240226,172600,36296071900,16130,16130,16130,16130,0
20240226,172500,36296071900,16130,16130,16130,16130,0
20240226,172400,36296071900,16130,16130,16130,16130,0
20240226,172300,36296071900,16130,16130,16130,16130,0
20240226,172200,36296071900,16130,16130,16130,16130,0
20240226,172100,36296071900,16130,16130,16130,16130,0
20240226,172000,36296071900,16130,16130,16130,16130,0
20240226,171900,36296071900,16130,16130,16130,16130,0
20240226,171800,36296071900,16130,16130,16130,16130,0
20240226,171700,36296071900,16130,16130,16130,16130,0
20240226,171600,36296071900,16130,16130,16130,16130,0
20240226,171500,36296071900,16130,16130,16130,16130,67613
20240226,171400,36296071900,16130,16130,16130,16130,0
20240226,171300,36296071900,16130,16130,16130,16130,0
20240226,171200,36296071900,16130,16130,16130,16130,0
20240226,171100,36296071900,16130,16130,16130,16130,0
20240226,171000,36296071900,16130,16130,16130,16130,0
20240226,170900,36296071900,16130,16130,16130,16130,0
20240226,170800,36296071900,16130,16130,16130,16130,0
20240226,170700,36296071900,16130,16130,16130,16130,0
20240226,170600,36296071900,16130,16130,16130,16130,0
20240226,170500,36296071900,16130,16130,16130,16130,0
20240226,170400,36296071900,16130,16130,16130,16130,0
20240226,170300,36296071900,16130,16130,16130,16130,0
20240226,170200,36296071900,16130,16130,16130,16130,0
20240226,170100,36296071900,16130,16130,16130,16130,0
20240226,170000,36296071900,16130,16130,16130,16130,0
20240226,165900,36296071900,16130,16130,16130,16130,0
20240226,165800,36296071900,16130,16130,16130,16130,0
20240226,165700,36296071900,16130,16130,16130,16130,0
20240226,165600,36296071900,16130,16130,16130,16130,0
20240226,165500,36296071900,16130,16130,16130,16130,0
20240226,165400,36296071900,16130,16130,16130,16130,0
20240226,165300,36296071900,16130,16130,16130,16130,0
20240226,165200,36296071900,16130,16130,16130,16130,0
20240226,165100,36296071900,16130,16130,16130,16130,0
20240226,165000,36296071900,16130,16130,16130,16130,0
20240226,164900,36296071900,16130,16130,16130,16130,0
20240226,164800,36296071900,16130,16130,16130,16130,0
20240226,164700,36296071900,16130,16130,16130,16130,0
20240226,164600,36296071900,16130,16130,16130,16130,0
20240226,164500,36296071900,16130,16130,16130,16130,67613
20240226,164400,36296071900,16130,16130,16130,16130,0
20240226,164300,36296071900,16130,16130,16130,16130,0
20240226,164200,36296071900,16130,16130,16130,16130,0
20240226,164100,36296071900,16130,16130,16130,16130,0
20240226,164000,36296071900,16130,16130,16130,16130,0
20240226,163900,36296071900,16130,16130,16130,16130,0
20240226,163800,36296071900,16130,16130,16130,16130,0
20240226,163700,36296071900,16130,16130,16130,16130,0
20240226,163600,36296071900,16130,16130,16130,16130,0
20240226,163500,36296071900,16130,16130,16130,16130,0
20240226,163400,36296071900,16130,16130,16130,16130,0
20240226,163300,36296071900,16130,16130,16130,16130,0
20240226,163200,36296071900,16130,16130,16130,16130,0
20240226,163100,36296071900,16130,16130,16130,16130,0
20240226,163000,36296071900,16130,16130,16130,16130,0
20240226,162900,36296071900,16130,16130,16130,16130,0
20240226,162800,36296071900,16130,16130,16130,16130,0
20240226,162700,36296071900,16130,16130,16130,16130,0
20240226,162600,36296071900,16130,16130,16130,16130,0
20240226,162500,36296071900,16130,16130,16130,16130,0
20240226,162400,36296071900,16130,16130,16130,16130,0
20240226,162300,36296071900,16130,16130,16130,16130,0
20240226,162200,36296071900,16130,16130,16130,16130,0
20240226,162100,36296071900,16130,16130,16130,16130,0
20240226,162000,36296071900,16130,16130,16130,16130,0
20240226,161900,36296071900,16130,16130,16130,16130,0
20240226,161800,36296071900,16130,16130,16130,16130,0
20240226,161700,36296071900,16130,16130,16130,16130,0
20240226,161600,36296071900,16130,16130,16130,16130,0
20240226,161500,36296071900,16130,16130,16130,16130,67613
20240226,161400,36296071900,16130,16130,16130,16130,0
20240226,161300,36296071900,16130,16130,16130,16130,0
20240226,161200,36296071900,16130,16130,16130,16130,0
20240226,161100,36296071900,16130,16130,16130,16130,0
20240226,161000,36296071900,16130,16130,16130,16130,0
20240226,160900,36296071900,16130,16130,16130,16130,0
20240226,160800,36296071900,16130,16130,16130,16130,0
20240226,160700,36296071900,16130,16130,16130,16130,0
20240226,160600,36296071900,16130,16130,16130,16130,0
20240226,160500,36296071900,16130,16130,16130,16130,0
20240226,160400,36296071900,16130,16130,16130,16130,0
20240226,160300,36296071900,16130,16130,16130,16130,0
20240226,160200,36296071900,16130,16130,16130,16130,0
20240226,160100,36296071900,16130,16130,16130,16130,0
20240226,160000,36296071900,16130,16130,16130,16130,0
20240226,155900,36296071900,16130,16130,16130,16130,0
20240226,155800,36296071900,16130,16130,16130,16130,0
20240226,155700,36296071900,16130,16130,16130,16130,0
20240226,155600,36296071900,16130,16130,16130,16130,0
20240226,155500,36296071900,16130,16130,16130,16130,0
20240226,155400,36296071900,16130,16130,16130,16130,0
20240226,155300,36296071900,16130,16130,16130,16130,0
20240226,155200,36296071900,16130,16130,16130,16130,0
20240226,155100,36296071900,16130,16130,16130,16130,0
20240226,155000,36296071900,16130,16130,16130,16130,0
20240226,154900,36296071900,16130,16130,16130,16130,0
20240226,154800,36296071900,16130,16130,16130,16130,0
20240226,154700,36296071900,16130,16130,16130,16130,0
20240226,154600,36296071900,16130,16130,16130,16130,0
20240226,154500,36296071900,16130,16130,16130,16130,67613
20240226,154400,36296071900,16130,16130,16130,16130,0
20240226,154300,36296071900,16130,16130,16130,16130,0
20240226,154200,36296071900,16130,16130,16130,16130,0
20240226,154100,36296071900,16130,16130,16130,16130,0
20240226,154000,36296071900,16130,16130,16130,16130,0
20240226,153900,36296071900,16130,16130,16130,16130,0
20240226,153800,36296071900,16130,16130,16130,16130,0
20240226,153700,36296071900,16130,16130,16130,16130,0
20240226,153600,36296071900,16130,16130,16130,16130,0
20240226,153500,36296071900,16130,16130,16130,16130,0
20240226,153400,36296071900,16130,16130,16130,16130,0
20240226,153300,36296071900,16130,16130,16130,16130,0
20240226,153200,36296071900,16130,16130,16130,16130,0
20240226,153100,36296071900,16130,16130,16130,16130,0
20240226,153000,36296071900,16130,16130,16130,16130,67613
20240226,152900,35205474210,16140,16140,16140,16140,0
20240226,152800,35205474210,16140,16140,16140,16140,0
20240226,152700,35205474210,16140,16140,16140,16140,0
20240226,152600,35205474210,16140,16140,16140,16140,0
20240226,152500,35205474210,16140,16140,16140,16140,0
20240226,152400,35205474210,16140,16140,16140,16140,0
20240226,152300,35205474210,16140,16140,16140,16140,0
20240226,152200,35205474210,16140,16140,16140,16140,0
20240226,152100,35205474210,16140,16140,16140,16140,0
20240226,152000,35205474210,16140,16140,16140,16140,0
20240226,151900,35205474210,16140,16140,16150,16110,19954
20240226,151800,34883471080,16140,16130,16140,16120,7237
20240226,151700,34766751600,16140,16120,16140,16120,5344
20240226,151600,34680579330,16130,16130,16140,16120,8794
20240226,151500,34538753020,16130,16110,16130,16110,7903
20240226,151400,34411371740,16120,16130,16140,16110,6913
20240226,151300,34299871510,16140,16140,16150,16140,2359
20240226,151200,34261791120,16150,16150,16160,16130,5058
20240226,151100,34180125290,16150,16150,16150,16140,5391
20240226,151000,34093079510,16140,16140,16160,16140,4239
20240226,150900,34024628160,16150,16150,16150,16130,3595
20240226,150800,33966583130,16140,16180,16180,16130,5284
20240226,150700,33881274720,16140,16080,16180,16080,22336
20240226,150600,33521082260,16090,16090,16100,16080,6906
20240226,150500,33409966610,16090,16100,16110,16080,16103
20240226,150400,33150845230,16100,16120,16120,16100,26079
20240226,150300,32730852000,16120,16130,16140,16110,10038
20240226,150200,32569004990,16140,16140,16140,16130,5245
20240226,150100,32484380370,16140,16130,16150,16130,8685
20240226,150000,32344225480,16140,16150,16170,16130,29534
20240226,145900,31867309370,16160,16170,16170,16150,6937
20240226,145800,31755197200,16170,16170,16170,16160,6975
20240226,145700,31642455560,16170,16170,16190,16160,15225
20240226,145600,31396227830,16170,16170,16180,16160,7803
20240226,145500,31270064760,16160,16230,16230,16160,147308
20240226,145400,28884265880,16220,16230,16230,16220,2849
20240226,145300,28838034230,16220,16230,16230,16220,1924
20240226,145200,28806816280,16230,16240,16250,16220,25732
20240226,145100,28389141600,16240,16240,16250,16240,9422
20240226,145000,28236118190,16240,16250,16250,16240,11034
20240226,144900,28056916020,16250,16260,16260,16240,22127
20240226,144800,27697374250,16250,16260,16270,16250,6328
20240226,144700,27594508430,16260,16260,16270,16260,1661
20240226,144600,27567495130,16260,16260,16270,16250,1666
20240226,144500,27540408970,16250,16260,16260,16250,2142
20240226,144400,27505583220,16250,16260,16270,16250,2521
20240226,144300,27464608340,16270,16250,16270,16250,6389
20240226,144200,27360732450,16260,16260,16270,16250,3335
20240226,144100,27306527220,16260,16260,16270,16250,11866
20240226,144000,27113681170,16260,16260,16270,16250,2606
20240226,143900,27071308900,16270,16260,16270,16260,2790
20240226,143800,27025930000,16270,16280,16280,16250,14231
20240226,143700,26794508890,16280,16290,16290,16270,2582
20240226,143600,26752467690,16290,16290,16290,16280,1209
20240226,143500,26732775240,16280,16290,16290,16280,3510
20240226,143400,26675617920,16280,16280,16290,16280,1770
20240226,143300,26646785450,16290,16280,16290,16280,1875
20240226,143200,26616246070,16290,16290,16290,16280,1102
20240226,143100,26598295510,16300,16300,16300,16280,2714
20240226,143000,26554086780,16290,16290,16300,16280,1246
20240226,142900,26533789620,16280,16290,16290,16280,2040
20240226,142800,26500563770,16280,16290,16290,16280,1122
20240226,142700,26482291140,16280,16290,16290,16280,1968
20240226,142600,26450242440,16290,16310,16310,16280,5006
20240226,142500,26368665580,16310,16310,16310,16300,1826
20240226,142400,26338884320,16300,16310,16310,16300,1558
20240226,142300,26313478500,16310,16300,16310,16300,933
20240226,142200,26298264480,16300,16300,16310,16290,8383
20240226,142100,26161632880,16300,16290,16300,16280,3901
20240226,142000,26098089450,16290,16280,16290,16280,1562
20240226,141900,26072650010,16290,16280,16290,16280,1291
20240226,141800,26051626670,16280,16290,16290,16270,3374
20240226,141700,25996696350,16290,16280,16290,16280,1559
20240226,141600,25971305670,16280,16280,16290,16280,836
20240226,141500,25957689800,16290,16260,16290,16260,2900
20240226,141400,25910489630,16270,16260,16270,16260,6524
20240226,141300,25804347790,16270,16270,16270,16260,3529
20240226,141200,25746947900,16270,16260,16270,16260,976
20240226,141100,25731071740,16260,16270,16270,16260,3035
20240226,141000,25681695640,16270,16260,16270,16260,1621
20240226,140900,25655331720,16270,16270,16270,16260,1618
20240226,140800,25629017840,16270,16270,16270,16260,2262
20240226,140700,25592219460,16260,16260,16270,16260,1892
20240226,140600,25561439110,16270,16270,16270,16260,1327
20240226,140500,25539852830,16270,16270,16270,16260,1721
20240226,140400,25511854640,16270,16270,16270,16260,1064
20240226,140300,25494547480,16270,16260,16270,16260,629
20240226,140200,25484315980,16260,16270,16270,16260,1158
20240226,140100,25465482170,16270,16260,16270,16260,1060
20240226,140000,25448239890,16270,16270,16270,16260,879
20240226,135900,25433942410,16270,16260,16270,16250,5982
20240226,135800,25336673490,16270,16260,16270,16260,4801
20240226,135700,25258608010,16260,16260,16270,16260,2035
20240226,135600,25225514630,16260,16260,16270,16260,3835
20240226,135500,25163150770,16260,16270,16270,16260,2347
20240226,135400,25124988270,16270,16270,16270,16260,602
20240226,135300,25115198940,16260,16270,16270,16260,1836
20240226,135200,25085344220,16260,16270,16270,16260,407
20240226,135100,25078724300,16260,16260,16270,16260,987
20240226,135000,25062675470,16260,16260,16270,16260,519
20240226,134900,25054236040,16270,16250,16270,16250,1094
20240226,134800,25036447350,16260,16260,16270,16250,1634
20240226,134700,25009882190,16270,16270,16270,16260,101
20240226,134600,25008239370,16260,16260,16270,16260,1630
20240226,134500,24981735090,16270,16260,16270,16260,756
20240226,134400,24969442260,16260,16260,16270,16260,195
20240226,134300,24966270430,16260,16270,16270,16260,3851
20240226,134200,24903651490,16260,16270,16270,16260,297
20240226,134100,24898821020,16260,16260,16270,16260,938
20240226,134000,24883568060,16260,16270,16270,16260,3398
20240226,133900,24828315650,16260,16270,16270,16260,4603
20240226,133800,24753470520,16260,16270,16270,16260,1171
20240226,133700,24734428310,16270,16270,16270,16260,481
20240226,133600,24726603960,16260,16270,16270,16260,1386
20240226,133500,24704056400,16270,16270,16280,16260,3613
20240226,133400,24645290500,16270,16270,16270,16260,11611
20240226,133300,24456468850,16260,16270,16270,16260,605
20240226,133200,24446630600,16270,16270,16270,16260,1211
20240226,133100,24426928070,16270,16270,16280,16260,3505
20240226,133000,24369913880,16270,16270,16270,16260,802
20240226,132900,24356866490,16270,16270,16270,16260,198
20240226,132800,24353645230,16260,16270,16270,16260,754
20240226,132700,24341381410,16260,16260,16270,16260,2598
20240226,132600,24299131170,16270,16270,16280,16260,2581
20240226,132500,24257138350,16270,16270,16280,16270,2811
20240226,132400,24211402880,16270,16280,16280,16270,802
20240226,132300,24198350050,16280,16270,16280,16270,4407
20240226,132200,24126647430,16270,16280,16280,16270,383
20240226,132100,24120414690,16280,16290,16290,16270,621
20240226,132000,24110307720,16290,16270,16290,16270,2417
20240226,131900,24070960520,16280,16290,16290,16280,4036
20240226,131800,24005253330,16290,16280,16290,16280,2502
20240226,131700,23964520420,16280,16280,16290,16280,769
20240226,131600,23951999060,16290,16290,16290,16280,109
20240226,131500,23950224210,16290,16290,16290,16280,1437
20240226,131400,23926828210,16280,16280,16290,16280,442
20240226,131300,23919629470,16290,16290,16300,16290,804
20240226,131200,23906531830,16280,16280,16290,16280,3005
20240226,131100,23857602790,16280,16280,16290,16280,5441
20240226,131000,23769002050,16280,16290,16290,16280,8835
20240226,130900,23625091190,16280,16290,16300,16280,4155
20240226,130800,23557406600,16290,16290,16310,16290,1744
20240226,130700,23528980590,16300,16290,16300,16290,321
20240226,130600,23523750810,16290,16290,16300,16290,1648
20240226,130500,23496900380,16290,16300,16300,16290,1696
20240226,130400,23469264490,16300,16300,16310,16300,843
20240226,130300,23455523370,16300,16290,16320,16290,4943
20240226,130200,23374954000,16290,16300,16300,16290,2220
20240226,130100,23338785400,16300,16300,16300,16290,3788
20240226,130000,23277042360,16290,16290,16300,16290,329
20240226,125900,23271682500,16290,16290,16300,16280,560
20240226,125800,23262560680,16280,16290,16300,16280,2627
20240226,125700,23219776240,16290,16280,16300,16280,394
20240226,125600,23213358030,16280,16280,16290,16280,485
20240226,125500,23205458120,16290,16280,16290,16280,1759
20240226,125400,23176805290,16280,16280,16290,16280,553
20240226,125300,23167802360,16280,16290,16290,16280,1219
20240226,125200,23147955280,16280,16300,16300,16280,809
20240226,125100,23134778830,16290,16320,16320,16290,1877
20240226,125000,23104156450,16310,16310,16320,16290,1119
20240226,124900,23085908820,16310,16290,16310,16290,2415
20240226,124800,23046541890,16290,16290,16300,16280,839
20240226,124700,23032874750,16280,16280,16290,16280,583
20240226,124600,23023382150,16290,16290,16300,16280,514
20240226,124500,23015007310,16290,16290,16300,16280,12529
20240226,124400,22810925770,16300,16310,16310,16290,8354
20240226,124300,22674748990,16300,16310,16310,16300,1076
20240226,124200,22657200860,16310,16310,16310,16300,623
20240226,124100,22647043880,16300,16300,16310,16300,4760
20240226,124000,22569417960,16300,16300,16310,16300,1691
20240226,123900,22541853720,16300,16310,16310,16300,589
20240226,123800,22532249460,16300,16300,16310,16300,959
20240226,123700,22516616960,16300,16310,16310,16300,12167
20240226,123600,22318289130,16300,16300,16310,16300,1145
20240226,123500,22299623430,16300,16310,16310,16300,2982
20240226,123400,22251006190,16310,16300,16310,16300,675
20240226,123300,22240002380,16310,16300,16310,16300,1781
20240226,123200,22210969890,16310,16300,16310,16300,1669
20240226,123100,22183764530,16300,16300,16310,16300,1693
20240226,123000,22156167060,16310,16300,16310,16300,565
20240226,122900,22146957170,16300,16310,16310,16300,679
20240226,122800,22135888990,16310,16310,16310,16300,1364
20240226,122700,22113654230,16310,16310,16320,16300,1139
20240226,122600,22095081400,16310,16320,16320,16310,1295
20240226,122500,22073958920,16310,16310,16320,16310,1201
20240226,122400,22054364890,16310,16310,16320,16310,1708
20240226,122300,22026498620,16310,16320,16320,16310,4498
20240226,122200,21953135210,16310,16320,16330,16310,3072
20240226,122100,21903027000,16320,16330,16330,16320,1131
20240226,122000,21884567850,16320,16330,16330,16310,1296
20240226,121900,21863417950,16330,16330,16340,16320,353
20240226,121800,21857653280,16330,16350,16350,16330,611
20240226,121700,21847674630,16340,16340,16350,16340,503
20240226,121600,21839454000,16350,16340,16350,16340,1572
20240226,121500,21813760100,16340,16350,16350,16340,2331
20240226,121400,21775671000,16340,16350,16350,16340,268
20240226,121300,21771289970,16350,16340,16350,16330,1604
20240226,121200,21745067700,16330,16320,16330,16320,1088
20240226,121100,21727309250,16320,16320,16320,16310,1587
20240226,121000,21701419950,16320,16310,16320,16310,3062
20240226,120900,21651471630,16320,16320,16320,16310,148
20240226,120800,21649056490,16310,16310,16320,16310,768
20240226,120700,21636529290,16310,16340,16340,16310,2933
20240226,120600,21588652680,16340,16340,16350,16330,1040
20240226,120500,21571662790,16350,16350,16350,16330,1924
20240226,120400,21540236290,16350,16340,16350,16330,948
20240226,120300,21524745630,16340,16360,16360,16340,1466
20240226,120200,21500777780,16360,16360,16360,16350,183
20240226,120100,21497784180,16360,16350,16360,16350,3554
20240226,120000,21439674850,16350,16360,16360,16350,242
20240226,115900,21435716240,16350,16360,16370,16350,1846
20240226,115800,21405517520,16350,16360,16370,16350,4937
20240226,115700,21324757220,16350,16350,16360,16350,6001
20240226,115600,21226594820,16350,16350,16360,16350,624
20240226,115500,21216390210,16360,16360,16360,16340,799
20240226,115400,21203325130,16350,16340,16360,16340,434
20240226,115300,21196229810,16340,16360,16360,16340,1799
20240226,115200,21166815900,16360,16360,16360,16350,603
20240226,115100,21156951680,16350,16350,16360,16350,2859
20240226,115000,21110199980,16350,16330,16360,16330,7237
20240226,114900,20991910600,16330,16330,16340,16320,1641
20240226,114800,20965112660,16320,16320,16330,16320,363
20240226,114700,20959185520,16330,16330,16340,16320,1999
20240226,114600,20926544490,16330,16340,16340,16330,2536
20240226,114500,20885119390,16330,16330,16340,16330,334
20240226,114400,20879663920,16330,16340,16350,16330,2301
20240226,114300,20842066440,16340,16320,16340,16310,3417
20240226,114200,20786266490,16310,16320,16320,16310,1918
20240226,114100,20754976380,16320,16310,16320,16310,1365
20240226,114000,20732713030,16310,16310,16320,16310,5198
20240226,113900,20647932780,16320,16330,16330,16310,2468
20240226,113800,20607649350,16330,16320,16330,16320,1023
20240226,113700,20590953640,16320,16340,16340,16320,631
20240226,113600,20580650650,16340,16330,16340,16330,3437
20240226,113500,20524521830,16340,16340,16350,16340,1209
20240226,113400,20504766600,16350,16350,16350,16340,5399
20240226,113300,20416518330,16350,16340,16350,16340,709
20240226,113200,20404930320,16350,16350,16350,16340,525
20240226,113100,20396351430,16340,16350,16350,16340,1371
20240226,113000,20373937370,16350,16330,16350,16330,1715
20240226,112900,20345922730,16340,16330,16340,16330,2126
20240226,112800,20311195100,16340,16350,16350,16330,1539
20240226,112700,20286048770,16340,16350,16360,16340,3749
20240226,112600,20224756870,16360,16360,16360,16350,2395
20240226,112500,20185587180,16360,16330,16360,16330,8385
20240226,112400,20048517020,16340,16330,16340,16330,1217
20240226,112300,20028640230,16330,16340,16340,16330,1982
20240226,112200,19996263650,16340,16350,16350,16330,2922
20240226,112100,19948529690,16340,16350,16350,16340,2427
20240226,112000,19908855670,16350,16350,16360,16340,4949
20240226,111900,19827945400,16350,16350,16350,16340,5473
20240226,111800,19738466800,16350,16340,16350,16340,5582
20240226,111700,19647249670,16340,16310,16340,16310,1083
20240226,111600,19629565500,16310,16320,16330,16310,5979
20240226,111500,19531993490,16320,16310,16320,16300,2246
20240226,111400,19495361180,16300,16290,16310,16290,4562
20240226,111300,19420987220,16290,16290,16300,16290,743
20240226,111200,19408881690,16300,16300,16300,16290,657
20240226,111100,19398177980,16300,16270,16310,16270,7889
20240226,111000,19269652740,16270,16280,16290,16270,4713
20240226,110900,19192936910,16290,16290,16290,16280,813
20240226,110800,19179700120,16290,16280,16300,16280,3496
20240226,110700,19122748300,16280,16270,16280,16270,2520
20240226,110600,19081728110,16280,16280,16280,16270,607
20240226,110500,19071847350,16280,16260,16280,16260,3286
20240226,110400,19018385920,16270,16260,16270,16260,1918
20240226,110300,18987198470,16270,16270,16270,16260,185
20240226,110200,18984189560,16260,16270,16270,16260,5085
20240226,110100,18901484880,16270,16260,16270,16260,1251
20240226,110000,18881133180,16260,16270,16270,16260,824
20240226,105900,18867732010,16270,16270,16270,16260,1683
20240226,105800,18840365330,16260,16270,16280,16260,4015
20240226,105700,18775066700,16270,16260,16270,16260,679
20240226,105600,18764024280,16260,16280,16280,16260,1622
20240226,105500,18737644660,16270,16260,16270,16260,2244
20240226,105400,18701135330,16260,16270,16280,16260,2046
20240226,105300,18667852190,16270,16270,16270,16260,928
20240226,105200,18652756900,16260,16290,16290,16260,4599
20240226,105100,18577912680,16280,16270,16290,16270,967
20240226,105000,18562170090,16280,16280,16280,16270,294
20240226,104900,18557384190,16280,16270,16280,16260,2411
20240226,104800,18518159410,16270,16270,16270,16260,1547
20240226,104700,18493003120,16270,16270,16280,16250,13985
20240226,104600,18265600670,16270,16290,16290,16260,14382
20240226,104500,18031490600,16280,16300,16300,16280,3559
20240226,104400,17973520060,16300,16300,16310,16280,1044
20240226,104300,17956511730,16300,16320,16330,16300,13713
20240226,104200,17732834790,16320,16320,16330,16300,4939
20240226,104100,17652225970,16320,16290,16320,16290,6728
20240226,104000,17542525540,16290,16280,16290,16280,2046
20240226,103900,17509207810,16280,16290,16290,16280,1555
20240226,103800,17483883650,16290,16250,16290,16250,3916
20240226,103700,17420169150,16260,16240,16260,16240,2335
20240226,103600,17382214070,16240,16270,16270,16240,2731
20240226,103500,17337818830,16260,16270,16280,16260,3416
20240226,103400,17282253080,16270,16280,16290,16270,2960
20240226,103300,17234070130,16280,16280,16290,16270,912
20240226,103200,17219222690,16280,16270,16280,16260,1321
20240226,103100,17197736000,16260,16290,16290,16260,2231
20240226,103000,17161433290,16290,16240,16300,16240,6767
20240226,102900,17051323490,16240,16240,16240,16230,5677
20240226,102800,16959163370,16230,16230,16240,16220,2410
20240226,102700,16920050320,16230,16220,16230,16220,3879
20240226,102600,16857106450,16230,16230,16230,16220,2558
20240226,102500,16815608310,16230,16220,16230,16220,4321
20240226,102400,16745515490,16230,16220,16230,16220,2421
20240226,102300,16706245830,16220,16260,16260,16210,10982
20240226,102200,16528054940,16240,16270,16270,16230,6308
20240226,102100,16425566420,16270,16220,16270,16220,9647
20240226,102000,16268928620,16220,16220,16230,16210,4971
20240226,101900,16188306380,16220,16210,16230,16210,3386
20240226,101800,16133386800,16210,16220,16230,16210,2816
20240226,101700,16087715520,16220,16230,16230,16210,7780
20240226,101600,15961526950,16220,16220,16230,16210,2884
20240226,101500,15914759180,16210,16230,16230,16210,9312
20240226,101400,15763721320,16230,16230,16240,16220,13299
20240226,101300,15547909560,16240,16260,16270,16230,38053
20240226,101200,14929479360,16260,16260,16270,16260,5604
20240226,101100,14838355960,16260,16270,16280,16260,11467
20240226,101000,14651812870,16280,16290,16290,16270,37649
20240226,100900,14039137670,16290,16280,16290,16280,6058
20240226,100800,13940510730,16290,16290,16290,16280,2327
20240226,100700,13902608250,16280,16300,16310,16280,10709
20240226,100600,13728163940,16310,16310,16320,16300,2579
20240226,100500,13686100640,16310,16310,16320,16300,2752
20240226,100400,13641211700,16310,16330,16350,16300,4439
20240226,100300,13568746480,16340,16340,16350,16330,5213
20240226,100200,13483591580,16340,16330,16340,16330,3698
20240226,100100,13423174480,16330,16320,16340,16320,2465
20240226,100000,13382932470,16330,16320,16340,16310,1780
20240226,095900,13353871610,16310,16320,16340,16300,2906
20240226,095800,13306437280,16320,16290,16320,16290,11000
20240226,095700,13127117160,16300,16290,16300,16280,7566
20240226,095600,13003883880,16290,16310,16320,16290,9477
20240226,095500,12849394920,16310,16350,16350,16310,7732
20240226,095400,12723184030,16340,16350,16360,16340,5615
20240226,095300,12631388210,16350,16350,16360,16340,4575
20240226,095200,12556583570,16350,16370,16370,16340,9179
20240226,095100,12406458690,16370,16370,16380,16360,5772
20240226,095000,12311995230,16380,16390,16400,16380,6040
20240226,094900,12212998090,16390,16410,16410,16370,12403
20240226,094800,12009696800,16410,16420,16430,16400,4453
20240226,094700,11936629050,16420,16420,16450,16400,11814
20240226,094600,11742738290,16410,16490,16490,16410,18736
20240226,094500,11434605360,16490,16490,16500,16470,16800
20240226,094400,11157594130,16480,16450,16490,16430,35601
20240226,094300,10571470040,16450,16460,16460,16430,6449
20240226,094200,10465390270,16460,16430,16460,16430,6223
20240226,094100,10363055200,16440,16450,16460,16430,5387
20240226,094000,10274485570,16460,16430,16460,16430,9462
20240226,093900,10118854270,16440,16430,16460,16430,11508
20240226,093800,9929609390,16430,16420,16460,16420,8791
20240226,093700,9785053860,16420,16460,16470,16420,19461
20240226,093600,9464878810,16460,16430,16470,16420,16214
20240226,093500,9198181160,16420,16410,16430,16410,3792
20240226,093400,9135910250,16410,16420,16420,16410,7633
20240226,093300,9010601200,16420,16430,16430,16400,7713
20240226,093200,8883982950,16420,16410,16440,16400,12739
20240226,093100,8674777850,16400,16370,16410,16360,8134
20240226,093000,8541414470,16370,16370,16380,16350,6756
20240226,092900,8430827570,16370,16310,16380,16300,12698
20240226,092800,8223335610,16300,16300,16310,16300,5456
20240226,092700,8134365180,16300,16290,16310,16280,5635
20240226,092600,8042516140,16290,16280,16300,16280,2686
20240226,092500,7998755450,16280,16270,16290,16270,6200
20240226,092400,7897862920,16270,16300,16300,16270,5938
20240226,092300,7801190140,16310,16320,16330,16300,4379
20240226,092200,7729739500,16310,16300,16320,16290,8970
20240226,092100,7583487730,16290,16270,16300,16260,10277
20240226,092000,7416228540,16260,16290,16290,16260,8747
20240226,091900,7273889350,16290,16290,16290,16280,5560
20240226,091800,7183336980,16290,16300,16300,16270,13578
20240226,091700,6962235050,16300,16300,16310,16290,10432
20240226,091600,6792185530,16300,16270,16310,16260,15488
20240226,091500,6540049700,16270,16330,16330,16250,35039
20240226,091400,5969561480,16320,16380,16380,16320,43861
20240226,091300,5252575050,16380,16370,16390,16360,5952
20240226,091200,5155176800,16360,16390,16400,16350,17617
20240226,091100,4866823140,16400,16420,16450,16390,20019
20240226,091000,4537993630,16430,16420,16430,16410,8751
20240226,090900,4394264660,16420,16390,16430,16390,16262
20240226,090800,4127511120,16400,16430,16440,16380,6262
20240226,090700,4024777970,16440,16370,16450,16370,18415
20240226,090600,3722374470,16390,16360,16390,16360,20947
20240226,090500,3379598170,16370,16370,16380,16360,21676
20240226,090400,3024830400,16370,16360,16380,16360,14169
20240226,090300,2792864330,16360,16380,16400,16360,21281
20240226,090200,2444445220,16380,16430,16450,16380,46059
20240226,090100,1688305900,16450,16480,16510,16410,38540
20240226,090000,1053775550,16480,16490,16530,16450,63293