stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,191500,26542504160,16140,16140,16140,16140,42331
20240228,191400,26542504160,16140,16140,16140,16140,0
20240228,191300,26542504160,16140,16140,16140,16140,0
20240228,191200,26542504160,16140,16140,16140,16140,0
20240228,191100,26542504160,16140,16140,16140,16140,0
20240228,191000,26542504160,16140,16140,16140,16140,0
20240228,190900,26542504160,16140,16140,16140,16140,0
20240228,190800,26542504160,16140,16140,16140,16140,0
20240228,190700,26542504160,16140,16140,16140,16140,0
20240228,190600,26542504160,16140,16140,16140,16140,0
20240228,190500,26542504160,16140,16140,16140,16140,0
20240228,190400,26542504160,16140,16140,16140,16140,0
20240228,190300,26542504160,16140,16140,16140,16140,0
20240228,190200,26542504160,16140,16140,16140,16140,0
20240228,190100,26542504160,16140,16140,16140,16140,0
20240228,190000,26542504160,16140,16140,16140,16140,0
20240228,185900,26542504160,16140,16140,16140,16140,0
20240228,185800,26542504160,16140,16140,16140,16140,0
20240228,185700,26542504160,16140,16140,16140,16140,0
20240228,185600,26542504160,16140,16140,16140,16140,0
20240228,185500,26542504160,16140,16140,16140,16140,0
20240228,185400,26542504160,16140,16140,16140,16140,0
20240228,185300,26542504160,16140,16140,16140,16140,0
20240228,185200,26542504160,16140,16140,16140,16140,0
20240228,185100,26542504160,16140,16140,16140,16140,0
20240228,185000,26542504160,16140,16140,16140,16140,0
20240228,184900,26542504160,16140,16140,16140,16140,0
20240228,184800,26542504160,16140,16140,16140,16140,0
20240228,184700,26542504160,16140,16140,16140,16140,0
20240228,184600,26542504160,16140,16140,16140,16140,0
20240228,184500,26542504160,16140,16140,16140,16140,42331
20240228,184400,26542504160,16140,16140,16140,16140,0
20240228,184300,26542504160,16140,16140,16140,16140,0
20240228,184200,26542504160,16140,16140,16140,16140,0
20240228,184100,26542504160,16140,16140,16140,16140,0
20240228,184000,26542504160,16140,16140,16140,16140,0
20240228,183900,26542504160,16140,16140,16140,16140,0
20240228,183800,26542504160,16140,16140,16140,16140,0
20240228,183700,26542504160,16140,16140,16140,16140,0
20240228,183600,26542504160,16140,16140,16140,16140,0
20240228,183500,26542504160,16140,16140,16140,16140,0
20240228,183400,26542504160,16140,16140,16140,16140,0
20240228,183300,26542504160,16140,16140,16140,16140,0
20240228,183200,26542504160,16140,16140,16140,16140,0
20240228,183100,26542504160,16140,16140,16140,16140,0
20240228,183000,26542504160,16140,16140,16140,16140,0
20240228,182900,26542504160,16140,16140,16140,16140,0
20240228,182800,26542504160,16140,16140,16140,16140,0
20240228,182700,26542504160,16140,16140,16140,16140,0
20240228,182600,26542504160,16140,16140,16140,16140,0
20240228,182500,26542504160,16140,16140,16140,16140,0
20240228,182400,26542504160,16140,16140,16140,16140,0
20240228,182300,26542504160,16140,16140,16140,16140,0
20240228,182200,26542504160,16140,16140,16140,16140,0
20240228,182100,26542504160,16140,16140,16140,16140,0
20240228,182000,26542504160,16140,16140,16140,16140,0
20240228,181900,26542504160,16140,16140,16140,16140,0
20240228,181800,26542504160,16140,16140,16140,16140,0
20240228,181700,26542504160,16140,16140,16140,16140,0
20240228,181600,26542504160,16140,16140,16140,16140,0
20240228,181500,26542504160,16140,16140,16140,16140,42331
20240228,181400,26542504160,16140,16140,16140,16140,0
20240228,181300,26542504160,16140,16140,16140,16140,0
20240228,181200,26542504160,16140,16140,16140,16140,0
20240228,181100,26542504160,16140,16140,16140,16140,0
20240228,181000,26542504160,16140,16140,16140,16140,0
20240228,180900,26542504160,16140,16140,16140,16140,0
20240228,180800,26542504160,16140,16140,16140,16140,0
20240228,180700,26542504160,16140,16140,16140,16140,0
20240228,180600,26542504160,16140,16140,16140,16140,0
20240228,180500,26542504160,16140,16140,16140,16140,0
20240228,180400,26542504160,16140,16140,16140,16140,0
20240228,180300,26542504160,16140,16140,16140,16140,0
20240228,180200,26542504160,16140,16140,16140,16140,0
20240228,180100,26542504160,16140,16140,16140,16140,0
20240228,180000,26542504160,16140,16140,16140,16140,0
20240228,175900,26542504160,16140,16140,16140,16140,0
20240228,175800,26542504160,16140,16140,16140,16140,0
20240228,175700,26542504160,16140,16140,16140,16140,0
20240228,175600,26542504160,16140,16140,16140,16140,0
20240228,175500,26542504160,16140,16140,16140,16140,0
20240228,175400,26542504160,16140,16140,16140,16140,0
20240228,175300,26542504160,16140,16140,16140,16140,0
20240228,175200,26542504160,16140,16140,16140,16140,0
20240228,175100,26542504160,16140,16140,16140,16140,0
20240228,175000,26542504160,16140,16140,16140,16140,0
20240228,174900,26542504160,16140,16140,16140,16140,0
20240228,174800,26542504160,16140,16140,16140,16140,0
20240228,174700,26542504160,16140,16140,16140,16140,0
20240228,174600,26542504160,16140,16140,16140,16140,0
20240228,174500,26542504160,16140,16140,16140,16140,42331
20240228,174400,26542504160,16140,16140,16140,16140,0
20240228,174300,26542504160,16140,16140,16140,16140,0
20240228,174200,26542504160,16140,16140,16140,16140,0
20240228,174100,26542504160,16140,16140,16140,16140,0
20240228,174000,26542504160,16140,16140,16140,16140,0
20240228,173900,26542504160,16140,16140,16140,16140,0
20240228,173800,26542504160,16140,16140,16140,16140,0
20240228,173700,26542504160,16140,16140,16140,16140,0
20240228,173600,26542504160,16140,16140,16140,16140,0
20240228,173500,26542504160,16140,16140,16140,16140,0
20240228,173400,26542504160,16140,16140,16140,16140,0
20240228,173300,26542504160,16140,16140,16140,16140,0
20240228,173200,26542504160,16140,16140,16140,16140,0
20240228,173100,26542504160,16140,16140,16140,16140,0
20240228,173000,26542504160,16140,16140,16140,16140,0
20240228,172900,26542504160,16140,16140,16140,16140,0
20240228,172800,26542504160,16140,16140,16140,16140,0
20240228,172700,26542504160,16140,16140,16140,16140,0
20240228,172600,26542504160,16140,16140,16140,16140,0
20240228,172500,26542504160,16140,16140,16140,16140,0
20240228,172400,26542504160,16140,16140,16140,16140,0
20240228,172300,26542504160,16140,16140,16140,16140,0
20240228,172200,26542504160,16140,16140,16140,16140,0
20240228,172100,26542504160,16140,16140,16140,16140,0
20240228,172000,26542504160,16140,16140,16140,16140,0
20240228,171900,26542504160,16140,16140,16140,16140,0
20240228,171800,26542504160,16140,16140,16140,16140,0
20240228,171700,26542504160,16140,16140,16140,16140,0
20240228,171600,26542504160,16140,16140,16140,16140,0
20240228,171500,26542504160,16140,16140,16140,16140,42331
20240228,171400,26542504160,16140,16140,16140,16140,0
20240228,171300,26542504160,16140,16140,16140,16140,0
20240228,171200,26542504160,16140,16140,16140,16140,0
20240228,171100,26542504160,16140,16140,16140,16140,0
20240228,171000,26542504160,16140,16140,16140,16140,0
20240228,170900,26542504160,16140,16140,16140,16140,0
20240228,170800,26542504160,16140,16140,16140,16140,0
20240228,170700,26542504160,16140,16140,16140,16140,0
20240228,170600,26542504160,16140,16140,16140,16140,0
20240228,170500,26542504160,16140,16140,16140,16140,0
20240228,170400,26542504160,16140,16140,16140,16140,0
20240228,170300,26542504160,16140,16140,16140,16140,0
20240228,170200,26542504160,16140,16140,16140,16140,0
20240228,170100,26542504160,16140,16140,16140,16140,0
20240228,170000,26542504160,16140,16140,16140,16140,0
20240228,165900,26542504160,16140,16140,16140,16140,0
20240228,165800,26542504160,16140,16140,16140,16140,0
20240228,165700,26542504160,16140,16140,16140,16140,0
20240228,165600,26542504160,16140,16140,16140,16140,0
20240228,165500,26542504160,16140,16140,16140,16140,0
20240228,165400,26542504160,16140,16140,16140,16140,0
20240228,165300,26542504160,16140,16140,16140,16140,0
20240228,165200,26542504160,16140,16140,16140,16140,0
20240228,165100,26542504160,16140,16140,16140,16140,0
20240228,165000,26542504160,16140,16140,16140,16140,0
20240228,164900,26542504160,16140,16140,16140,16140,0
20240228,164800,26542504160,16140,16140,16140,16140,0
20240228,164700,26542504160,16140,16140,16140,16140,0
20240228,164600,26542504160,16140,16140,16140,16140,0
20240228,164500,26542504160,16140,16140,16140,16140,42331
20240228,164400,26542504160,16140,16140,16140,16140,0
20240228,164300,26542504160,16140,16140,16140,16140,0
20240228,164200,26542504160,16140,16140,16140,16140,0
20240228,164100,26542504160,16140,16140,16140,16140,0
20240228,164000,26542504160,16140,16140,16140,16140,0
20240228,163900,26542504160,16140,16140,16140,16140,0
20240228,163800,26542504160,16140,16140,16140,16140,0
20240228,163700,26542504160,16140,16140,16140,16140,0
20240228,163600,26542504160,16140,16140,16140,16140,0
20240228,163500,26542504160,16140,16140,16140,16140,0
20240228,163400,26542504160,16140,16140,16140,16140,0
20240228,163300,26542504160,16140,16140,16140,16140,0
20240228,163200,26542504160,16140,16140,16140,16140,0
20240228,163100,26542504160,16140,16140,16140,16140,0
20240228,163000,26542504160,16140,16140,16140,16140,0
20240228,162900,26542504160,16140,16140,16140,16140,0
20240228,162800,26542504160,16140,16140,16140,16140,0
20240228,162700,26542504160,16140,16140,16140,16140,0
20240228,162600,26542504160,16140,16140,16140,16140,0
20240228,162500,26542504160,16140,16140,16140,16140,0
20240228,162400,26542504160,16140,16140,16140,16140,0
20240228,162300,26542504160,16140,16140,16140,16140,0
20240228,162200,26542504160,16140,16140,16140,16140,0
20240228,162100,26542504160,16140,16140,16140,16140,0
20240228,162000,26542504160,16140,16140,16140,16140,0
20240228,161900,26542504160,16140,16140,16140,16140,0
20240228,161800,26542504160,16140,16140,16140,16140,0
20240228,161700,26542504160,16140,16140,16140,16140,0
20240228,161600,26542504160,16140,16140,16140,16140,0
20240228,161500,26542504160,16140,16140,16140,16140,42331
20240228,161400,26542504160,16140,16140,16140,16140,0
20240228,161300,26542504160,16140,16140,16140,16140,0
20240228,161200,26542504160,16140,16140,16140,16140,0
20240228,161100,26542504160,16140,16140,16140,16140,0
20240228,161000,26542504160,16140,16140,16140,16140,0
20240228,160900,26542504160,16140,16140,16140,16140,0
20240228,160800,26542504160,16140,16140,16140,16140,0
20240228,160700,26542504160,16140,16140,16140,16140,0
20240228,160600,26542504160,16140,16140,16140,16140,0
20240228,160500,26542504160,16140,16140,16140,16140,0
20240228,160400,26542504160,16140,16140,16140,16140,0
20240228,160300,26542504160,16140,16140,16140,16140,0
20240228,160200,26542504160,16140,16140,16140,16140,0
20240228,160100,26542504160,16140,16140,16140,16140,0
20240228,160000,26542504160,16140,16140,16140,16140,0
20240228,155900,26542504160,16140,16140,16140,16140,0
20240228,155800,26542504160,16140,16140,16140,16140,0
20240228,155700,26542504160,16140,16140,16140,16140,0
20240228,155600,26542504160,16140,16140,16140,16140,0
20240228,155500,26542504160,16140,16140,16140,16140,0
20240228,155400,26542504160,16140,16140,16140,16140,0
20240228,155300,26542504160,16140,16140,16140,16140,0
20240228,155200,26542504160,16140,16140,16140,16140,0
20240228,155100,26542504160,16140,16140,16140,16140,0
20240228,155000,26542504160,16140,16140,16140,16140,0
20240228,154900,26542504160,16140,16140,16140,16140,0
20240228,154800,26542504160,16140,16140,16140,16140,0
20240228,154700,26542504160,16140,16140,16140,16140,0
20240228,154600,26542504160,16140,16140,16140,16140,0
20240228,154500,26542504160,16140,16140,16140,16140,42331
20240228,154400,26542504160,16140,16140,16140,16140,0
20240228,154300,26542504160,16140,16140,16140,16140,0
20240228,154200,26542504160,16140,16140,16140,16140,0
20240228,154100,26542504160,16140,16140,16140,16140,0
20240228,154000,26542504160,16140,16140,16140,16140,0
20240228,153900,26542504160,16140,16140,16140,16140,0
20240228,153800,26542504160,16140,16140,16140,16140,0
20240228,153700,26542504160,16140,16140,16140,16140,0
20240228,153600,26542504160,16140,16140,16140,16140,0
20240228,153500,26542504160,16140,16140,16140,16140,0
20240228,153400,26542504160,16140,16140,16140,16140,0
20240228,153300,26542504160,16140,16140,16140,16140,0
20240228,153200,26542504160,16140,16140,16140,16140,0
20240228,153100,26542504160,16140,16140,16140,16140,0
20240228,153000,26542504160,16140,16140,16140,16140,42331
20240228,152900,25859281820,16140,16140,16140,16140,0
20240228,152800,25859281820,16140,16140,16140,16140,0
20240228,152700,25859281820,16140,16140,16140,16140,0
20240228,152600,25859281820,16140,16140,16140,16140,0
20240228,152500,25859281820,16140,16140,16140,16140,0
20240228,152400,25859281820,16140,16140,16140,16140,0
20240228,152300,25859281820,16140,16140,16140,16140,0
20240228,152200,25859281820,16140,16140,16140,16140,0
20240228,152100,25859281820,16140,16140,16140,16140,0
20240228,152000,25859281820,16140,16140,16140,16140,0
20240228,151900,25859281820,16140,16130,16150,16130,3532
20240228,151800,25802257780,16140,16140,16140,16130,2708
20240228,151700,25758556860,16140,16130,16140,16120,3305
20240228,151600,25705241960,16140,16140,16150,16120,2088
20240228,151500,25671535800,16140,16150,16150,16090,37905
20240228,151400,25060877340,16150,16140,16150,16130,3180
20240228,151300,25009549200,16130,16140,16150,16120,10391
20240228,151200,24841944230,16150,16140,16160,16140,1406
20240228,151100,24819244650,16140,16130,16150,16130,1462
20240228,151000,24795642750,16130,16140,16150,16130,2805
20240228,150900,24750372650,16150,16150,16160,16140,21611
20240228,150800,24401525620,16160,16150,16160,16150,7601
20240228,150700,24278695660,16150,16150,16160,16140,9269
20240228,150600,24128970110,16140,16150,16170,16140,12219
20240228,150500,23931627880,16160,16150,16170,16150,1044
20240228,150400,23914756240,16160,16150,16160,16150,4420
20240228,150300,23843342040,16160,16160,16170,16150,7051
20240228,150200,23729396080,16160,16160,16170,16160,2389
20240228,150100,23690784710,16160,16160,16170,16160,3591
20240228,150000,23632733160,16170,16180,16180,16160,9314
20240228,145900,23482123000,16180,16180,16180,16170,1844
20240228,145800,23452292520,16180,16180,16180,16170,1783
20240228,145700,23423456660,16170,16180,16180,16170,1173
20240228,145600,23404480630,16170,16160,16180,16160,9202
20240228,145500,23255687320,16170,16150,16170,16140,13692
20240228,145400,23034518100,16140,16150,16150,16130,3105
20240228,145300,22984402740,16140,16140,16150,16130,5459
20240228,145200,22896287200,16140,16140,16140,16130,3266
20240228,145100,22843574890,16140,16150,16150,16130,1909
20240228,145000,22812761450,16150,16140,16150,16140,1729
20240228,144900,22784846540,16150,16140,16150,16130,2316
20240228,144800,22747460550,16150,16150,16150,16130,1979
20240228,144700,22715516530,16150,16140,16150,16130,1161
20240228,144600,22696775320,16140,16140,16150,16130,1750
20240228,144500,22668530730,16140,16140,16150,16140,5198
20240228,144400,22584616850,16150,16150,16160,16150,3556
20240228,144300,22527184510,16150,16150,16160,16150,1205
20240228,144200,22507721230,16150,16140,16160,16140,4025
20240228,144100,22442735050,16140,16150,16150,16140,5233
20240228,144000,22358271010,16150,16140,16150,16140,2176
20240228,143900,22323131520,16150,16140,16150,16140,2311
20240228,143800,22285818610,16140,16140,16150,16140,852
20240228,143700,22272062840,16150,16140,16150,16140,1140
20240228,143600,22253660000,16150,16140,16150,16130,4250
20240228,143500,22185066210,16150,16150,16150,16140,2588
20240228,143400,22143271390,16150,16160,16160,16150,1311
20240228,143300,22122091910,16160,16150,16170,16150,4252
20240228,143200,22053381820,16150,16160,16160,16150,538
20240228,143100,22044688990,16160,16160,16160,16150,758
20240228,143000,22032440830,16150,16160,16160,16140,5706
20240228,142900,21940301240,16150,16160,16160,16150,223
20240228,142800,21936699130,16160,16170,16170,16150,1604
20240228,142700,21910776070,16170,16160,16170,16150,9005
20240228,142600,21765224090,16150,16150,16160,16140,1309
20240228,142500,21744084380,16140,16150,16150,16140,2176
20240228,142400,21708944350,16140,16140,16150,16130,5762
20240228,142300,21616000290,16140,16150,16160,16140,1211
20240228,142200,21596447260,16150,16140,16170,16140,10044
20240228,142100,21434069750,16140,16140,16150,16130,1256
20240228,142000,21413802080,16150,16140,16170,16130,9139
20240228,141900,21266199680,16130,16130,16140,16130,1037
20240228,141800,21249470450,16140,16140,16150,16130,2342
20240228,141700,21211670300,16140,16160,16160,16140,2860
20240228,141600,21165471640,16160,16150,16170,16150,863
20240228,141500,21151526990,16160,16160,16170,16150,4151
20240228,141400,21084466940,16160,16170,16170,16160,399
20240228,141300,21078018080,16170,16160,16180,16160,2245
20240228,141200,21041722900,16170,16170,16180,16160,1382
20240228,141100,21019376400,16180,16160,16180,16150,4975
20240228,141000,20938938230,16150,16150,16160,16150,679
20240228,140900,20927969370,16150,16170,16170,16150,3613
20240228,140800,20869580580,16170,16150,16170,16150,2414
20240228,140700,20830552100,16160,16140,16160,16140,3078
20240228,140600,20780830170,16140,16140,16150,16130,3980
20240228,140500,20716588580,16130,16150,16150,16130,2911
20240228,140400,20669609070,16150,16150,16150,16140,5764
20240228,140300,20576554060,16150,16150,16160,16150,1215
20240228,140200,20556930930,16160,16180,16180,16150,5172
20240228,140100,20473337290,16170,16180,16180,16170,1123
20240228,140000,20455171240,16170,16170,16180,16150,7122
20240228,135900,20340080180,16160,16180,16180,16160,4416
20240228,135800,20268677580,16180,16180,16180,16170,913
20240228,135700,20253909070,16180,16190,16190,16170,2434
20240228,135600,20214536570,16180,16190,16190,16180,3562
20240228,135500,20156892520,16180,16190,16200,16180,1329
20240228,135400,20135376610,16190,16190,16200,16180,421
20240228,135300,20128558030,16200,16180,16200,16180,2524
20240228,135200,20087679600,16190,16180,16190,16180,696
20240228,135100,20076414910,16190,16180,16200,16180,1459
20240228,135000,20052803360,16190,16180,16190,16180,878
20240228,134900,20038591140,16180,16180,16190,16180,518
20240228,134800,20030208150,16180,16210,16210,16180,8625
20240228,134700,19890486730,16200,16210,16220,16200,4138
20240228,134600,19823409670,16200,16210,16220,16200,2581
20240228,134500,19781574600,16220,16210,16220,16210,3269
20240228,134400,19728559130,16220,16210,16220,16200,2281
20240228,134300,19691589300,16200,16200,16210,16200,1859
20240228,134200,19661468400,16210,16190,16210,16190,3924
20240228,134100,19597897050,16190,16200,16210,16180,4081
20240228,134000,19531807390,16200,16210,16210,16200,2578
20240228,133900,19490035680,16200,16210,16220,16200,1341
20240228,133800,19468299680,16210,16220,16230,16210,3202
20240228,133700,19416375360,16220,16230,16230,16220,306
20240228,133600,19411409900,16230,16230,16230,16220,938
20240228,133500,19396187480,16230,16260,16270,16210,11446
20240228,133400,19210338070,16260,16260,16270,16250,4548
20240228,133300,19136387590,16260,16250,16260,16250,2149
20240228,133200,19101448360,16260,16260,16260,16250,7632
20240228,133100,18977384540,16260,16260,16260,16250,1387
20240228,133000,18954842000,16250,16250,16260,16250,3818
20240228,132900,18892798190,16240,16250,16260,16240,5324
20240228,132800,18806276330,16250,16260,16260,16250,6045
20240228,132700,18708023830,16260,16250,16260,16250,3941
20240228,132600,18643949070,16260,16250,16260,16250,7034
20240228,132500,18529608410,16250,16230,16260,16230,19705
20240228,132400,18209436630,16230,16230,16240,16230,3365
20240228,132300,18154792420,16240,16230,16240,16220,10663
20240228,132200,17981713230,16230,16220,16230,16220,3985
20240228,132100,17917046530,16220,16220,16230,16210,2738
20240228,132000,17872639250,16220,16190,16220,16190,18128
20240228,131900,17578812430,16190,16190,16190,16180,3103
20240228,131800,17528574870,16190,16190,16190,16180,3699
20240228,131700,17468688180,16190,16180,16190,16180,5861
20240228,131600,17373834960,16180,16180,16180,16170,4451
20240228,131500,17301819120,16170,16170,16180,16170,2490
20240228,131400,17261554520,16180,16180,16180,16170,933
20240228,131300,17246465730,16180,16160,16180,16160,3075
20240228,131200,17196750970,16160,16160,16180,16150,10729
20240228,131100,17023305900,16160,16170,16180,16150,4256
20240228,131000,16954517130,16180,16190,16190,16180,1672
20240228,130900,16927461940,16180,16180,16190,16180,2702
20240228,130800,16883734380,16180,16190,16200,16180,4934
20240228,130700,16803816060,16200,16190,16200,16180,4449
20240228,130600,16731775090,16190,16190,16190,16180,2685
20240228,130500,16688311750,16190,16190,16190,16180,1046
20240228,130400,16671379930,16180,16190,16190,16180,3831
20240228,130300,16609369380,16180,16190,16190,16180,4763
20240228,130200,16532271350,16180,16190,16200,16170,7234
20240228,130100,16415180740,16200,16210,16210,16190,7190
20240228,130000,16298701500,16210,16210,16210,16200,3816
20240228,125900,16236844280,16210,16210,16210,16200,3473
20240228,125800,16180558000,16210,16210,16210,16200,3551
20240228,125700,16123019740,16210,16210,16210,16200,3412
20240228,125600,16067717130,16210,16200,16210,16190,5444
20240228,125500,15979521290,16200,16190,16210,16190,12047
20240228,125400,15784362260,16190,16170,16200,16170,17807
20240228,125300,15496247430,16170,16140,16170,16140,18114
20240228,125200,15203624060,16140,16140,16140,16130,5309
20240228,125100,15117937120,16140,16140,16150,16130,8045
20240228,125000,14988089760,16140,16140,16140,16130,1862
20240228,124900,14958039650,16130,16140,16140,16130,1640
20240228,124800,14931579450,16140,16130,16140,16130,5035
20240228,124700,14850322510,16140,16130,16140,16130,5013
20240228,124600,14769461720,16130,16130,16140,16120,4030
20240228,124500,14704456880,16130,16140,16140,16120,2157
20240228,124400,14669660850,16130,16130,16140,16120,4811
20240228,124300,14592060180,16120,16090,16130,16090,35420
20240228,124200,14021757830,16090,16090,16090,16080,6358
20240228,124100,13919464470,16090,16070,16090,16070,11998
20240228,124000,13726528320,16070,16070,16080,16070,1387
20240228,123900,13704233020,16070,16050,16080,16050,35739
20240228,123800,13130356470,16040,16050,16050,16040,270
20240228,123700,13126024120,16050,16040,16050,16040,361
20240228,123600,13120231770,16050,16040,16050,16040,2652
20240228,123500,13077691680,16030,16040,16050,16030,1508
20240228,123400,13053507550,16040,16050,16050,16040,3170
20240228,123300,13002658130,16050,16040,16050,16040,1840
20240228,123200,12973143310,16050,16040,16050,16040,2462
20240228,123100,12933652450,16040,16050,16050,16040,344
20240228,123000,12928132300,16050,16050,16050,16040,1350
20240228,122900,12906476610,16040,16050,16050,16040,6394
20240228,122800,12803911950,16040,16050,16050,16040,916
20240228,122700,12789215870,16050,16040,16050,16040,962
20240228,122600,12773784110,16050,16040,16050,16040,234
20240228,122500,12770029560,16040,16040,16050,16030,2955
20240228,122400,12722629970,16050,16050,16050,16040,857
20240228,122300,12708881860,16050,16040,16050,16040,582
20240228,122200,12699544610,16040,16040,16050,16040,2700
20240228,122100,12656233160,16050,16050,16050,16040,1551
20240228,122000,12631353620,16050,16050,16050,16040,591
20240228,121900,12621872590,16050,16050,16050,16040,1768
20240228,121800,12593511640,16050,16040,16050,16040,1997
20240228,121700,12561459960,16050,16030,16050,16030,1420
20240228,121600,12538683120,16040,16040,16040,16040,477
20240228,121500,12531032040,16040,16040,16040,16030,490
20240228,121400,12523172480,16040,16050,16050,16040,3124
20240228,121300,12473061900,16050,16040,16050,16040,1035
20240228,121200,12456457820,16050,16050,16050,16040,642
20240228,121100,12446158210,16050,16050,16050,16040,367
20240228,121000,12440270860,16040,16040,16050,16040,2322
20240228,120900,12403014830,16040,16040,16040,16030,1908
20240228,120800,12372411190,16040,16040,16040,16030,1608
20240228,120700,12346631290,16040,16030,16040,16030,370
20240228,120600,12340697100,16040,16030,16040,16030,1148
20240228,120500,12322293700,16040,16030,16040,16030,194
20240228,120400,12319182180,16030,16040,16040,16020,3531
20240228,120300,12262590200,16030,16040,16040,16020,240
20240228,120200,12258743070,16040,16030,16040,16030,8542
20240228,120100,12121786270,16030,16020,16030,16020,1368
20240228,120000,12099857930,16020,16030,16030,16020,1307
20240228,115900,12078918610,16020,16030,16030,16020,2799
20240228,115800,12034065840,16030,16030,16030,16020,782
20240228,115700,12021535850,16030,16030,16030,16020,730
20240228,115600,12009839760,16030,16020,16030,16020,122
20240228,115500,12007885030,16030,16020,16030,16020,621
20240228,115400,11997934230,16020,16020,16030,16020,460
20240228,115300,11990563810,16030,16030,16030,16010,1799
20240228,115200,11961742940,16020,16030,16030,16020,1638
20240228,115100,11935499890,16030,16020,16030,16020,1777
20240228,115000,11907030560,16020,16030,16030,16020,1102
20240228,114900,11889369830,16020,16020,16030,16020,552
20240228,114800,11880523420,16020,16020,16030,16010,2728
20240228,114700,11836796390,16020,16030,16030,16010,1862
20240228,114600,11806967410,16030,16030,16030,16020,385
20240228,114500,11800795890,16030,16040,16040,16030,866
20240228,114400,11786911640,16040,16040,16040,16020,1962
20240228,114300,11755462110,16040,16040,16040,16030,948
20240228,114200,11740263100,16040,16040,16040,16030,195
20240228,114100,11737136180,16030,16030,16040,16020,964
20240228,114000,11721683980,16030,16030,16030,16020,1323
20240228,113900,11700482090,16030,16030,16030,16020,563
20240228,113800,11691461280,16030,16030,16030,16020,1615
20240228,113700,11665573150,16030,16030,16030,16020,891
20240228,113600,11651292250,16030,16030,16030,16020,602
20240228,113500,11641644270,16030,16040,16040,16020,1116
20240228,113400,11623751170,16040,16040,16040,16020,153
20240228,113300,11621298570,16040,16040,16040,16020,1590
20240228,113200,11595810490,16040,16030,16040,16020,2535
20240228,113100,11555173070,16030,16030,16030,16020,3171
20240228,113000,11504342770,16030,16020,16030,16020,1388
20240228,112900,11482105650,16030,16040,16040,16020,611
20240228,112800,11472310450,16030,16030,16040,16030,880
20240228,112700,11458203000,16030,16030,16040,16020,622
20240228,112600,11448232160,16030,16030,16030,16020,764
20240228,112500,11435990250,16020,16020,16030,16020,1989
20240228,112400,11404120040,16030,16030,16040,16020,751
20240228,112300,11392082430,16030,16040,16050,16020,9041
20240228,112200,11247156000,16050,16040,16050,16040,575
20240228,112100,11237932540,16050,16040,16050,16030,934
20240228,112000,11222951010,16040,16040,16040,16030,2542
20240228,111900,11182194350,16040,16040,16040,16030,692
20240228,111800,11171096890,16040,16050,16050,16040,5256
20240228,111700,11086788420,16050,16050,16050,16040,2714
20240228,111600,11043228850,16050,16050,16050,16040,1460
20240228,111500,11019799200,16050,16060,16060,16050,2318
20240228,111400,10982590890,16050,16050,16060,16050,1392
20240228,111300,10960247930,16050,16040,16050,16040,2169
20240228,111200,10925437350,16050,16050,16060,16050,1271
20240228,111100,10905035910,16050,16050,16060,16040,1635
20240228,111000,10878793960,16050,16050,16050,16040,2160
20240228,110900,10844126390,16050,16060,16060,16040,1388
20240228,110800,10821848830,16050,16050,16060,16040,438
20240228,110700,10814818370,16050,16050,16060,16040,2821
20240228,110600,10769541120,16050,16040,16050,16010,4077
20240228,110500,10704162190,16050,16060,16060,16040,958
20240228,110400,10688786490,16060,16050,16060,16050,2733
20240228,110300,10644897480,16050,16060,16060,16040,3164
20240228,110200,10594110980,16060,16050,16060,16050,5310
20240228,110100,10508835830,16050,16050,16060,16040,5673
20240228,110000,10417782910,16050,16040,16050,16030,3881
20240228,105900,10355530610,16050,16040,16050,16040,1016
20240228,105800,10339228590,16040,16050,16050,16040,2278
20240228,105700,10302686430,16050,16040,16050,16030,5549
20240228,105600,10213692510,16040,16040,16040,16030,478
20240228,105500,10206028420,16030,16030,16050,16030,2435
20240228,105400,10166976150,16030,16030,16040,16030,1048
20240228,105300,10150169610,16030,16030,16030,16010,5210
20240228,105200,10066682770,16020,16030,16030,16020,3460
20240228,105100,10011250180,16020,16020,16030,16020,3529
20240228,105000,9954712760,16020,16020,16030,16020,1755
20240228,104900,9926596400,16020,16040,16050,16020,2347
20240228,104800,9888980700,16040,16030,16050,16030,1933
20240228,104700,9857975450,16030,16030,16040,16020,1836
20240228,104600,9828543960,16030,16040,16050,16030,1817
20240228,104500,9799404630,16040,16030,16050,16030,5918
20240228,104400,9704472570,16040,16020,16040,16010,8548
20240228,104300,9567446640,16020,16020,16020,16010,4768
20240228,104200,9491089920,16020,15990,16020,15990,13998
20240228,104100,9267088440,16000,15990,16000,15990,3973
20240228,104000,9203539070,15990,15990,16000,15990,1572
20240228,103900,9178393980,16000,15990,16000,15990,746
20240228,103800,9166462810,15990,16000,16000,15990,694
20240228,103700,9155365080,15990,16000,16000,15990,632
20240228,103600,9145257470,15980,16000,16000,15980,2587
20240228,103500,9103878150,15990,16000,16000,15980,2833
20240228,103400,9058570450,15980,16000,16000,15980,2230
20240228,103300,9022912560,16000,15990,16000,15980,1583
20240228,103200,8997604410,15980,15990,16000,15980,708
20240228,103100,8986282490,15990,15990,15990,15980,1928
20240228,103000,8955455900,15990,15990,15990,15980,4862
20240228,102900,8877744340,15990,16000,16000,15990,1623
20240228,102800,8851791920,16000,15990,16000,15990,257
20240228,102700,8847679960,16000,16010,16010,15990,1886
20240228,102600,8817502820,16000,16010,16010,16000,588
20240228,102500,8808093270,16010,16010,16020,16000,4014
20240228,102400,8743848530,16010,15990,16010,15990,12147
20240228,102300,8549485960,16000,16000,16000,15980,1111
20240228,102200,8531718700,16000,15980,16000,15980,3560
20240228,102100,8474796430,15980,15980,15990,15970,2746
20240228,102000,8430933660,15970,15980,15990,15970,4611
20240228,101900,8357219390,15990,15980,15990,15980,1917
20240228,101800,8326567380,15980,15990,16000,15980,3787
20240228,101700,8266030330,16000,15990,16000,15990,864
20240228,101600,8252207280,16000,16010,16010,15990,8441
20240228,101500,8117133250,16000,16010,16010,16000,3788
20240228,101400,8056524710,16010,16010,16010,16000,3646
20240228,101300,7998187120,16000,16000,16010,16000,423
20240228,101200,7991418330,16000,15980,16010,15980,3158
20240228,101100,7940894730,15980,16010,16010,15980,5053
20240228,101000,7860062130,16010,16000,16020,15990,13621
20240228,100900,7642074880,15990,15970,16000,15970,10371
20240228,100800,7476270210,15970,15970,15980,15970,1128
20240228,100700,7458253720,15970,15970,15970,15960,3978
20240228,100600,7394725390,15970,15960,15970,15960,1948
20240228,100500,7363620460,15960,15960,15960,15950,1703
20240228,100400,7336444600,15960,15960,15960,15950,2172
20240228,100300,7301792260,15950,15970,15970,15950,2795
20240228,100200,7257185620,15960,15960,15970,15960,2415
20240228,100100,7218630900,15960,15980,15980,15960,5733
20240228,100000,7127075500,15980,15970,15980,15970,798
20240228,095900,7114329810,15980,15980,15980,15970,1504
20240228,095800,7090300940,15980,15960,15980,15960,2618
20240228,095700,7048492490,15960,15960,15970,15960,320
20240228,095600,7043383200,15960,15970,15970,15960,1176
20240228,095500,7024604690,15970,15960,15980,15960,1165
20240228,095400,7005999700,15960,15980,15990,15960,3879
20240228,095300,6944025870,15990,16010,16020,15980,5229
20240228,095200,6860319410,16010,16010,16020,16000,6663
20240228,095100,6753643500,16000,15990,16010,15990,4143
20240228,095000,6687369610,15980,15980,15990,15970,5007
20240228,094900,6607334100,15980,15970,15980,15970,1176
20240228,094800,6588544380,15970,15960,15980,15950,6816
20240228,094700,6479697820,15960,15940,15960,15940,5300
20240228,094600,6395163630,15950,15930,15950,15920,5246
20240228,094500,6311565710,15930,15930,15940,15920,4087
20240228,094400,6246437040,15920,15920,15930,15910,6857
20240228,094300,6137291180,15920,15920,15920,15910,3083
20240228,094200,6088217680,15910,15920,15920,15910,4007
20240228,094100,6024464650,15920,15930,15930,15910,4853
20240228,094000,5947204110,15930,15950,15950,15920,5248
20240228,093900,5863580720,15950,15950,15950,15940,3994
20240228,093800,5799913680,15950,15950,15950,15940,4332
20240228,093700,5730834720,15950,15960,15960,15940,3701
20240228,093600,5671822810,15960,15960,15970,15950,1094
20240228,093500,5654368960,15970,15960,15980,15950,5345
20240228,093400,5569065390,15970,15970,15990,15950,4265
20240228,093300,5500976810,15970,16000,16000,15960,5184
20240228,093200,5418134430,16000,16000,16000,15990,2476
20240228,093100,5378518970,15990,15990,16000,15980,3351
20240228,093000,5324938900,16000,16000,16010,15990,4042
20240228,092900,5260265410,16010,16000,16010,15970,14863
20240228,092800,5022492230,16000,15980,16000,15970,8831
20240228,092700,4881362980,15980,15950,15980,15950,3501
20240228,092600,4825466900,15950,15930,15950,15930,3989
20240228,092500,4761858040,15930,15920,15940,15920,4362
20240228,092400,4692371170,15910,15890,15950,15890,7962
20240228,092300,4565670400,15900,15900,15900,15890,2917
20240228,092200,4519295630,15900,15910,15910,15890,6135
20240228,092100,4421753240,15910,15900,15910,15890,6097
20240228,092000,4324807280,15900,15880,15900,15880,3389
20240228,091900,4270956840,15880,15880,15890,15870,5702
20240228,091800,4180414250,15880,15870,15880,15860,5028
20240228,091700,4100607860,15880,15880,15920,15870,15356
20240228,091600,3856668730,15880,15880,15900,15860,26985
20240228,091500,3428231400,15880,15880,15890,15870,3952
20240228,091400,3365481340,15870,15880,15880,15860,14309
20240228,091300,3138345190,15870,15930,15940,15870,21323
20240228,091200,2799290600,15930,15930,15940,15920,5386
20240228,091100,2713509940,15930,15950,15950,15930,5734
20240228,091000,2622133880,15940,15960,15970,15940,8710
20240228,090900,2483228590,15960,15980,15980,15960,7914
20240228,090800,2356859590,15980,15980,16010,15970,10176
20240228,090700,2194181950,15980,15980,16000,15980,5470
20240228,090600,2106754960,15990,16000,16020,15980,13495
20240228,090500,1890939550,16000,16010,16020,15990,8971
20240228,090400,1747438740,15990,16040,16040,15980,11760
20240228,090300,1559227850,16040,15960,16040,15950,12506
20240228,090200,1359458920,15960,16010,16050,15950,16960
20240228,090100,1088336560,16020,16040,16070,16000,15473
20240228,090000,840142060,16050,15970,16060,15950,52573