stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191500,32506503250,16240,16240,16240,16240,444032
20240229,191400,32506503250,16240,16240,16240,16240,0
20240229,191300,32506503250,16240,16240,16240,16240,0
20240229,191200,32506503250,16240,16240,16240,16240,0
20240229,191100,32506503250,16240,16240,16240,16240,0
20240229,191000,32506503250,16240,16240,16240,16240,0
20240229,190900,32506503250,16240,16240,16240,16240,0
20240229,190800,32506503250,16240,16240,16240,16240,0
20240229,190700,32506503250,16240,16240,16240,16240,0
20240229,190600,32506503250,16240,16240,16240,16240,0
20240229,190500,32506503250,16240,16240,16240,16240,0
20240229,190400,32506503250,16240,16240,16240,16240,0
20240229,190300,32506503250,16240,16240,16240,16240,0
20240229,190200,32506503250,16240,16240,16240,16240,0
20240229,190100,32506503250,16240,16240,16240,16240,0
20240229,190000,32506503250,16240,16240,16240,16240,0
20240229,185900,32506503250,16240,16240,16240,16240,0
20240229,185800,32506503250,16240,16240,16240,16240,0
20240229,185700,32506503250,16240,16240,16240,16240,0
20240229,185600,32506503250,16240,16240,16240,16240,0
20240229,185500,32506503250,16240,16240,16240,16240,0
20240229,185400,32506503250,16240,16240,16240,16240,0
20240229,185300,32506503250,16240,16240,16240,16240,0
20240229,185200,32506503250,16240,16240,16240,16240,0
20240229,185100,32506503250,16240,16240,16240,16240,0
20240229,185000,32506503250,16240,16240,16240,16240,0
20240229,184900,32506503250,16240,16240,16240,16240,0
20240229,184800,32506503250,16240,16240,16240,16240,0
20240229,184700,32506503250,16240,16240,16240,16240,0
20240229,184600,32506503250,16240,16240,16240,16240,0
20240229,184500,32506503250,16240,16240,16240,16240,444032
20240229,184400,32506503250,16240,16240,16240,16240,0
20240229,184300,32506503250,16240,16240,16240,16240,0
20240229,184200,32506503250,16240,16240,16240,16240,0
20240229,184100,32506503250,16240,16240,16240,16240,0
20240229,184000,32506503250,16240,16240,16240,16240,0
20240229,183900,32506503250,16240,16240,16240,16240,0
20240229,183800,32506503250,16240,16240,16240,16240,0
20240229,183700,32506503250,16240,16240,16240,16240,0
20240229,183600,32506503250,16240,16240,16240,16240,0
20240229,183500,32506503250,16240,16240,16240,16240,0
20240229,183400,32506503250,16240,16240,16240,16240,0
20240229,183300,32506503250,16240,16240,16240,16240,0
20240229,183200,32506503250,16240,16240,16240,16240,0
20240229,183100,32506503250,16240,16240,16240,16240,0
20240229,183000,32506503250,16240,16240,16240,16240,0
20240229,182900,32506503250,16240,16240,16240,16240,0
20240229,182800,32506503250,16240,16240,16240,16240,0
20240229,182700,32506503250,16240,16240,16240,16240,0
20240229,182600,32506503250,16240,16240,16240,16240,0
20240229,182500,32506503250,16240,16240,16240,16240,0
20240229,182400,32506503250,16240,16240,16240,16240,0
20240229,182300,32506503250,16240,16240,16240,16240,0
20240229,182200,32506503250,16240,16240,16240,16240,0
20240229,182100,32506503250,16240,16240,16240,16240,0
20240229,182000,32506503250,16240,16240,16240,16240,0
20240229,181900,32506503250,16240,16240,16240,16240,0
20240229,181800,32506503250,16240,16240,16240,16240,0
20240229,181700,32506503250,16240,16240,16240,16240,0
20240229,181600,32506503250,16240,16240,16240,16240,0
20240229,181500,32506503250,16240,16240,16240,16240,444032
20240229,181400,32506503250,16240,16240,16240,16240,0
20240229,181300,32506503250,16240,16240,16240,16240,0
20240229,181200,32506503250,16240,16240,16240,16240,0
20240229,181100,32506503250,16240,16240,16240,16240,0
20240229,181000,32506503250,16240,16240,16240,16240,0
20240229,180900,32506503250,16240,16240,16240,16240,0
20240229,180800,32506503250,16240,16240,16240,16240,0
20240229,180700,32506503250,16240,16240,16240,16240,0
20240229,180600,32506503250,16240,16240,16240,16240,0
20240229,180500,32506503250,16240,16240,16240,16240,0
20240229,180400,32506503250,16240,16240,16240,16240,0
20240229,180300,32506503250,16240,16240,16240,16240,0
20240229,180200,32506503250,16240,16240,16240,16240,0
20240229,180100,32506503250,16240,16240,16240,16240,0
20240229,180000,32506503250,16240,16240,16240,16240,0
20240229,175900,32506503250,16240,16240,16240,16240,0
20240229,175800,32506503250,16240,16240,16240,16240,0
20240229,175700,32506503250,16240,16240,16240,16240,0
20240229,175600,32506503250,16240,16240,16240,16240,0
20240229,175500,32506503250,16240,16240,16240,16240,0
20240229,175400,32506503250,16240,16240,16240,16240,0
20240229,175300,32506503250,16240,16240,16240,16240,0
20240229,175200,32506503250,16240,16240,16240,16240,0
20240229,175100,32506503250,16240,16240,16240,16240,0
20240229,175000,32506503250,16240,16240,16240,16240,0
20240229,174900,32506503250,16240,16240,16240,16240,0
20240229,174800,32506503250,16240,16240,16240,16240,0
20240229,174700,32506503250,16240,16240,16240,16240,0
20240229,174600,32506503250,16240,16240,16240,16240,0
20240229,174500,32506503250,16240,16240,16240,16240,444032
20240229,174400,32506503250,16240,16240,16240,16240,0
20240229,174300,32506503250,16240,16240,16240,16240,0
20240229,174200,32506503250,16240,16240,16240,16240,0
20240229,174100,32506503250,16240,16240,16240,16240,0
20240229,174000,32506503250,16240,16240,16240,16240,0
20240229,173900,32506503250,16240,16240,16240,16240,0
20240229,173800,32506503250,16240,16240,16240,16240,0
20240229,173700,32506503250,16240,16240,16240,16240,0
20240229,173600,32506503250,16240,16240,16240,16240,0
20240229,173500,32506503250,16240,16240,16240,16240,0
20240229,173400,32506503250,16240,16240,16240,16240,0
20240229,173300,32506503250,16240,16240,16240,16240,0
20240229,173200,32506503250,16240,16240,16240,16240,0
20240229,173100,32506503250,16240,16240,16240,16240,0
20240229,173000,32506503250,16240,16240,16240,16240,0
20240229,172900,32506503250,16240,16240,16240,16240,0
20240229,172800,32506503250,16240,16240,16240,16240,0
20240229,172700,32506503250,16240,16240,16240,16240,0
20240229,172600,32506503250,16240,16240,16240,16240,0
20240229,172500,32506503250,16240,16240,16240,16240,0
20240229,172400,32506503250,16240,16240,16240,16240,0
20240229,172300,32506503250,16240,16240,16240,16240,0
20240229,172200,32506503250,16240,16240,16240,16240,0
20240229,172100,32506503250,16240,16240,16240,16240,0
20240229,172000,32506503250,16240,16240,16240,16240,0
20240229,171900,32506503250,16240,16240,16240,16240,0
20240229,171800,32506503250,16240,16240,16240,16240,0
20240229,171700,32506503250,16240,16240,16240,16240,0
20240229,171600,32506503250,16240,16240,16240,16240,0
20240229,171500,32506503250,16240,16240,16240,16240,444032
20240229,171400,32506503250,16240,16240,16240,16240,0
20240229,171300,32506503250,16240,16240,16240,16240,0
20240229,171200,32506503250,16240,16240,16240,16240,0
20240229,171100,32506503250,16240,16240,16240,16240,0
20240229,171000,32506503250,16240,16240,16240,16240,0
20240229,170900,32506503250,16240,16240,16240,16240,0
20240229,170800,32506503250,16240,16240,16240,16240,0
20240229,170700,32506503250,16240,16240,16240,16240,0
20240229,170600,32506503250,16240,16240,16240,16240,0
20240229,170500,32506503250,16240,16240,16240,16240,0
20240229,170400,32506503250,16240,16240,16240,16240,0
20240229,170300,32506503250,16240,16240,16240,16240,0
20240229,170200,32506503250,16240,16240,16240,16240,0
20240229,170100,32506503250,16240,16240,16240,16240,0
20240229,170000,32506503250,16240,16240,16240,16240,0
20240229,165900,32506503250,16240,16240,16240,16240,0
20240229,165800,32506503250,16240,16240,16240,16240,0
20240229,165700,32506503250,16240,16240,16240,16240,0
20240229,165600,32506503250,16240,16240,16240,16240,0
20240229,165500,32506503250,16240,16240,16240,16240,0
20240229,165400,32506503250,16240,16240,16240,16240,0
20240229,165300,32506503250,16240,16240,16240,16240,0
20240229,165200,32506503250,16240,16240,16240,16240,0
20240229,165100,32506503250,16240,16240,16240,16240,0
20240229,165000,32506503250,16240,16240,16240,16240,0
20240229,164900,32506503250,16240,16240,16240,16240,0
20240229,164800,32506503250,16240,16240,16240,16240,0
20240229,164700,32506503250,16240,16240,16240,16240,0
20240229,164600,32506503250,16240,16240,16240,16240,0
20240229,164500,32506503250,16240,16240,16240,16240,444032
20240229,164400,32506503250,16240,16240,16240,16240,0
20240229,164300,32506503250,16240,16240,16240,16240,0
20240229,164200,32506503250,16240,16240,16240,16240,0
20240229,164100,32506503250,16240,16240,16240,16240,0
20240229,164000,32506503250,16240,16240,16240,16240,0
20240229,163900,32506503250,16240,16240,16240,16240,0
20240229,163800,32506503250,16240,16240,16240,16240,0
20240229,163700,32506503250,16240,16240,16240,16240,0
20240229,163600,32506503250,16240,16240,16240,16240,0
20240229,163500,32506503250,16240,16240,16240,16240,0
20240229,163400,32506503250,16240,16240,16240,16240,0
20240229,163300,32506503250,16240,16240,16240,16240,0
20240229,163200,32506503250,16240,16240,16240,16240,0
20240229,163100,32506503250,16240,16240,16240,16240,0
20240229,163000,32506503250,16240,16240,16240,16240,0
20240229,162900,32506503250,16240,16240,16240,16240,0
20240229,162800,32506503250,16240,16240,16240,16240,0
20240229,162700,32506503250,16240,16240,16240,16240,0
20240229,162600,32506503250,16240,16240,16240,16240,0
20240229,162500,32506503250,16240,16240,16240,16240,0
20240229,162400,32506503250,16240,16240,16240,16240,0
20240229,162300,32506503250,16240,16240,16240,16240,0
20240229,162200,32506503250,16240,16240,16240,16240,0
20240229,162100,32506503250,16240,16240,16240,16240,0
20240229,162000,32506503250,16240,16240,16240,16240,0
20240229,161900,32506503250,16240,16240,16240,16240,0
20240229,161800,32506503250,16240,16240,16240,16240,0
20240229,161700,32506503250,16240,16240,16240,16240,0
20240229,161600,32506503250,16240,16240,16240,16240,0
20240229,161500,32506503250,16240,16240,16240,16240,444032
20240229,161400,32506503250,16240,16240,16240,16240,0
20240229,161300,32506503250,16240,16240,16240,16240,0
20240229,161200,32506503250,16240,16240,16240,16240,0
20240229,161100,32506503250,16240,16240,16240,16240,0
20240229,161000,32506503250,16240,16240,16240,16240,0
20240229,160900,32506503250,16240,16240,16240,16240,0
20240229,160800,32506503250,16240,16240,16240,16240,0
20240229,160700,32506503250,16240,16240,16240,16240,0
20240229,160600,32506503250,16240,16240,16240,16240,0
20240229,160500,32506503250,16240,16240,16240,16240,0
20240229,160400,32506503250,16240,16240,16240,16240,0
20240229,160300,32506503250,16240,16240,16240,16240,0
20240229,160200,32506503250,16240,16240,16240,16240,0
20240229,160100,32506503250,16240,16240,16240,16240,0
20240229,160000,32506503250,16240,16240,16240,16240,0
20240229,155900,32506503250,16240,16240,16240,16240,0
20240229,155800,32506503250,16240,16240,16240,16240,0
20240229,155700,32506503250,16240,16240,16240,16240,0
20240229,155600,32506503250,16240,16240,16240,16240,0
20240229,155500,32506503250,16240,16240,16240,16240,0
20240229,155400,32506503250,16240,16240,16240,16240,0
20240229,155300,32506503250,16240,16240,16240,16240,0
20240229,155200,32506503250,16240,16240,16240,16240,0
20240229,155100,32506503250,16240,16240,16240,16240,0
20240229,155000,32506503250,16240,16240,16240,16240,0
20240229,154900,32506503250,16240,16240,16240,16240,0
20240229,154800,32506503250,16240,16240,16240,16240,0
20240229,154700,32506503250,16240,16240,16240,16240,0
20240229,154600,32506503250,16240,16240,16240,16240,0
20240229,154500,32506503250,16240,16240,16240,16240,444032
20240229,154400,32506503250,16240,16240,16240,16240,0
20240229,154300,32506503250,16240,16240,16240,16240,0
20240229,154200,32506503250,16240,16240,16240,16240,0
20240229,154100,32506503250,16240,16240,16240,16240,0
20240229,154000,32506503250,16240,16240,16240,16240,0
20240229,153900,32506503250,16240,16240,16240,16240,0
20240229,153800,32506503250,16240,16240,16240,16240,0
20240229,153700,32506503250,16240,16240,16240,16240,0
20240229,153600,32506503250,16240,16240,16240,16240,0
20240229,153500,32506503250,16240,16240,16240,16240,0
20240229,153400,32506503250,16240,16240,16240,16240,0
20240229,153300,32506503250,16240,16240,16240,16240,0
20240229,153200,32506503250,16240,16240,16240,16240,0
20240229,153100,32506503250,16240,16240,16240,16240,0
20240229,153000,32506503250,16240,16240,16240,16240,444032
20240229,152900,25295423570,16220,16220,16220,16220,0
20240229,152800,25295423570,16220,16220,16220,16220,0
20240229,152700,25295423570,16220,16220,16220,16220,0
20240229,152600,25295423570,16220,16220,16220,16220,0
20240229,152500,25295423570,16220,16220,16220,16220,0
20240229,152400,25295423570,16220,16220,16220,16220,0
20240229,152300,25295423570,16220,16220,16220,16220,0
20240229,152200,25295423570,16220,16220,16220,16220,0
20240229,152100,25295423570,16220,16220,16220,16220,0
20240229,152000,25295423570,16220,16220,16220,16220,0
20240229,151900,25295423570,16220,16220,16220,16210,6942
20240229,151800,25182871290,16220,16220,16220,16210,8608
20240229,151700,25043311760,16220,16210,16220,16210,4801
20240229,151600,24965454330,16210,16210,16220,16210,5475
20240229,151500,24876692450,16220,16220,16220,16210,4167
20240229,151400,24809116890,16220,16210,16220,16210,2338
20240229,151300,24771196630,16220,16220,16220,16210,7184
20240229,151200,24654709210,16210,16210,16220,16210,1863
20240229,151100,24624497140,16210,16210,16220,16200,3856
20240229,151000,24561987700,16210,16210,16220,16200,3858
20240229,150900,24499440880,16210,16210,16220,16200,2403
20240229,150800,24460483390,16210,16220,16220,16200,6446
20240229,150700,24355988380,16220,16210,16220,16210,2931
20240229,150600,24308469530,16210,16210,16230,16210,2817
20240229,150500,24262794980,16210,16220,16230,16200,7478
20240229,150400,24141520430,16220,16210,16230,16210,5321
20240229,150300,24055220620,16210,16220,16230,16210,3882
20240229,150200,23992268460,16230,16220,16230,16210,3897
20240229,150100,23929053230,16220,16230,16230,16210,4201
20240229,150000,23860909180,16230,16210,16230,16210,5824
20240229,145900,23766438760,16220,16220,16230,16220,14645
20240229,145800,23528875950,16220,16220,16230,16220,5198
20240229,145700,23444540780,16220,16220,16230,16220,2670
20240229,145600,23401219980,16230,16220,16230,16210,4865
20240229,145500,23322309690,16220,16220,16220,16210,7439
20240229,145400,23201684140,16220,16220,16230,16220,6837
20240229,145300,23090777210,16220,16220,16230,16220,7231
20240229,145200,22973471210,16230,16220,16230,16210,7181
20240229,145100,22856956500,16220,16210,16220,16210,13047
20240229,145000,22645347320,16210,16200,16220,16200,8976
20240229,144900,22499820690,16200,16210,16210,16200,10066
20240229,144800,22336740130,16210,16200,16210,16200,3241
20240229,144700,22284210510,16210,16190,16210,16190,12901
20240229,144600,22075224210,16200,16190,16200,16180,4265
20240229,144500,22006165530,16180,16180,16190,16180,1884
20240229,144400,21975667950,16190,16180,16190,16180,2579
20240229,144300,21933924800,16190,16170,16190,16170,18909
20240229,144200,21627982350,16170,16180,16180,16170,1488
20240229,144100,21603917410,16180,16180,16180,16170,1273
20240229,144000,21583327730,16170,16170,16180,16170,2663
20240229,143900,21540249420,16180,16180,16180,16170,3036
20240229,143800,21491150910,16180,16180,16180,16170,1881
20240229,143700,21460726530,16170,16170,16180,16160,8689
20240229,143600,21320245600,16170,16170,16180,16160,2535
20240229,143500,21279252830,16160,16170,16170,16160,2218
20240229,143400,21243399000,16170,16170,16170,16160,2925
20240229,143300,21196105630,16170,16180,16190,16160,6617
20240229,143200,21089082260,16180,16190,16200,16170,5743
20240229,143100,20996119780,16200,16140,16200,16140,103936
20240229,143000,19313468920,16140,16140,16150,16130,4121
20240229,142900,19246959150,16130,16130,16140,16130,3559
20240229,142800,19189543130,16140,16140,16150,16130,8789
20240229,142700,19047701860,16140,16140,16150,16140,1389
20240229,142600,19025276100,16140,16140,16150,16140,1582
20240229,142500,18999734390,16140,16150,16150,16140,1227
20240229,142400,18979923870,16140,16140,16150,16140,3058
20240229,142300,18930549980,16150,16140,16150,16140,1656
20240229,142200,18903815200,16150,16140,16150,16140,1238
20240229,142100,18883827120,16150,16150,16150,16130,2665
20240229,142000,18840803830,16150,16150,16150,16140,1273
20240229,141900,18820250510,16150,16130,16150,16130,1395
20240229,141800,18797735900,16140,16130,16140,16130,1845
20240229,141700,18767972390,16140,16130,16140,16130,1116
20240229,141600,18749968520,16140,16140,16140,16130,613
20240229,141500,18740075980,16140,16140,16140,16130,1516
20240229,141400,18715615820,16130,16140,16140,16130,1070
20240229,141300,18698352390,16130,16140,16140,16130,3031
20240229,141200,18649457790,16140,16150,16150,16130,6443
20240229,141100,18545471660,16150,16150,16150,16140,1183
20240229,141000,18526371240,16140,16140,16150,16140,1128
20240229,140900,18508160600,16140,16150,16150,16140,1530
20240229,140800,18483456340,16140,16140,16150,16140,2663
20240229,140700,18440455070,16140,16150,16150,16140,1745
20240229,140600,18412280090,16150,16150,16150,16140,1556
20240229,140500,18387153080,16150,16150,16150,16140,833
20240229,140400,18373702380,16150,16130,16150,16130,1763
20240229,140300,18345258920,16130,16140,16150,16130,1779
20240229,140200,18316545650,16150,16140,16150,16140,3452
20240229,140100,18260827350,16140,16140,16150,16140,938
20240229,140000,18245683890,16150,16140,16150,16130,1042
20240229,135900,18228859480,16140,16140,16150,16130,1413
20240229,135800,18206052340,16140,16130,16140,16130,1258
20240229,135700,18185752620,16130,16120,16140,16120,3810
20240229,135600,18124293390,16130,16130,16130,16120,629
20240229,135500,18114149240,16120,16120,16130,16120,2054
20240229,135400,18081032530,16130,16130,16140,16110,8958
20240229,135300,17936551730,16130,16120,16130,16120,2128
20240229,135200,17902244970,16120,16130,16130,16120,568
20240229,135100,17893085780,16130,16120,16130,16120,517
20240229,135000,17884747850,16120,16120,16120,16110,1825
20240229,134900,17855332390,16110,16130,16130,16110,4401
20240229,134800,17784386780,16120,16130,16140,16120,2431
20240229,134700,17745191530,16130,16140,16140,16120,3876
20240229,134600,17682683100,16130,16130,16140,16130,4638
20240229,134500,17607842970,16130,16140,16140,16130,1262
20240229,134400,17587475360,16130,16140,16140,16130,1420
20240229,134300,17564560870,16140,16130,16140,16130,365
20240229,134200,17558671690,16140,16140,16140,16130,885
20240229,134100,17544388570,16140,16140,16140,16120,4981
20240229,134000,17464031130,16140,16130,16140,16130,1494
20240229,133900,17439927380,16140,16140,16140,16120,4575
20240229,133800,17366131960,16140,16130,16140,16130,1008
20240229,133700,17349867290,16130,16140,16140,16130,1835
20240229,133600,17320251700,16140,16130,16140,16120,2652
20240229,133500,17277469380,16130,16120,16130,16120,958
20240229,133400,17262018230,16120,16120,16130,16120,479
20240229,133300,17254292570,16120,16130,16140,16120,998
20240229,133200,17238195740,16130,16130,16130,16120,695
20240229,133100,17226986760,16130,16130,16130,16120,3420
20240229,133000,17171824060,16130,16140,16140,16130,732
20240229,132900,17160013760,16140,16130,16140,16130,2548
20240229,132800,17118898510,16130,16130,16130,16120,1542
20240229,132700,17094029300,16120,16130,16130,16120,448
20240229,132600,17086804500,16120,16120,16130,16120,1271
20240229,132500,17066311400,16120,16120,16120,16110,2691
20240229,132400,17022940230,16110,16120,16130,16110,5436
20240229,132300,16935306620,16130,16130,16130,16120,1250
20240229,132200,16915149150,16120,16110,16120,16110,4178
20240229,132100,16847803950,16110,16100,16120,16090,5030
20240229,132000,16766804710,16090,16100,16100,16090,839
20240229,131900,16753300740,16090,16100,16100,16090,968
20240229,131800,16737717180,16090,16100,16100,16090,4005
20240229,131700,16673273540,16100,16100,16100,16090,1077
20240229,131600,16655940510,16100,16090,16100,16090,2675
20240229,131500,16612894340,16090,16100,16100,16090,658
20240229,131400,16602303320,16090,16090,16100,16090,438
20240229,131300,16595252600,16090,16090,16100,16090,3912
20240229,131200,16532288530,16090,16090,16100,16090,2464
20240229,131100,16492637920,16100,16100,16100,16090,288
20240229,131000,16488002370,16090,16090,16100,16090,367
20240229,130900,16482094910,16090,16100,16100,16090,400
20240229,130800,16475655820,16090,16100,16100,16090,1045
20240229,130700,16458834750,16090,16090,16100,16080,492
20240229,130600,16450918910,16090,16100,16100,16080,3607
20240229,130500,16392881320,16090,16110,16110,16090,2307
20240229,130400,16355739270,16110,16100,16110,16100,273
20240229,130300,16351343080,16100,16110,16110,16100,1664
20240229,130200,16324539310,16110,16120,16120,16100,2955
20240229,130100,16276944710,16120,16110,16120,16100,3696
20240229,130000,16217400760,16100,16110,16110,16100,293
20240229,125900,16212682370,16100,16080,16110,16080,2658
20240229,125800,16169900890,16080,16100,16100,16080,1357
20240229,125700,16148076940,16100,16100,16100,16090,2443
20240229,125600,16108766730,16100,16100,16110,16090,2695
20240229,125500,16065377380,16100,16090,16100,16090,2136
20240229,125400,16030996140,16090,16100,16110,16090,745
20240229,125300,16018999390,16110,16090,16110,16090,525
20240229,125200,16010543660,16090,16100,16110,16090,2570
20240229,125100,15969181100,16090,16100,16100,16090,978
20240229,125000,15953436520,16100,16110,16110,16100,780
20240229,124900,15940872980,16110,16110,16110,16100,413
20240229,124800,15934221560,16120,16120,16120,16100,1273
20240229,124700,15913713300,16120,16130,16130,16100,1665
20240229,124600,15886871280,16100,16130,16130,16100,1804
20240229,124500,15857804980,16120,16110,16130,16110,910
20240229,124400,15843133170,16120,16100,16120,16100,2335
20240229,124300,15805522390,16090,16100,16100,16090,1681
20240229,124200,15778473890,16100,16090,16100,16080,2037
20240229,124100,15745688930,16090,16090,16110,16090,3333
20240229,124000,15692048960,16100,16100,16110,16090,2998
20240229,123900,15643788560,16100,16100,16110,16090,4538
20240229,123800,15570727460,16100,16100,16120,16100,2241
20240229,123700,15534640590,16110,16110,16120,16100,2195
20240229,123600,15499293800,16110,16100,16120,16100,814
20240229,123500,15486181160,16110,16110,16110,16100,573
20240229,123400,15476952290,16110,16090,16110,16080,4452
20240229,123300,15405301110,16090,16080,16090,16080,814
20240229,123200,15392205080,16090,16090,16090,16080,1470
20240229,123100,15368558550,16090,16080,16090,16080,645
20240229,123000,15358181270,16080,16080,16090,16080,1812
20240229,122900,15329041120,16080,16080,16090,16080,1345
20240229,122800,15307402880,16080,16100,16100,16080,4255
20240229,122700,15238943350,16100,16110,16110,16100,24025
20240229,122600,14852140590,16110,16110,16120,16100,6486
20240229,122500,14747653510,16110,16130,16130,16110,10551
20240229,122400,14577575290,16120,16130,16130,16120,1504
20240229,122300,14553320360,16120,16130,16130,16120,2318
20240229,122200,14515932000,16140,16140,16140,16130,617
20240229,122100,14505975380,16130,16140,16140,16130,912
20240229,122000,14491258000,16140,16130,16140,16130,1671
20240229,121900,14464288220,16130,16140,16140,16130,3631
20240229,121800,14405706010,16130,16130,16140,16120,9324
20240229,121700,14255292750,16130,16140,16140,16130,264
20240229,121600,14251033220,16140,16140,16140,16140,2397
20240229,121500,14212345640,16140,16160,16160,16140,843
20240229,121400,14198732420,16160,16160,16160,16150,779
20240229,121300,14186148090,16160,16160,16160,16150,880
20240229,121200,14171935910,16150,16160,16160,16150,923
20240229,121100,14157025420,16160,16150,16160,16150,2612
20240229,121000,14114841500,16150,16160,16160,16150,411
20240229,120900,14108203730,16160,16150,16160,16150,736
20240229,120800,14096315550,16150,16160,16160,16150,249
20240229,120700,14092293700,16150,16160,16170,16150,4146
20240229,120600,14025293660,16160,16160,16170,16160,810
20240229,120500,14012198090,16160,16160,16170,16160,501
20240229,120400,14004101150,16160,16160,16170,16160,611
20240229,120300,13994225880,16160,16160,16170,16160,1469
20240229,120200,13970483060,16160,16160,16160,16160,1946
20240229,120100,13939035700,16160,16160,16170,16160,1125
20240229,120000,13920845650,16170,16160,16170,16160,2623
20240229,115900,13878450740,16160,16170,16170,16160,435
20240229,115800,13871418090,16160,16160,16170,16160,1788
20240229,115700,13842523340,16160,16160,16170,16160,373
20240229,115600,13836495650,16160,16170,16170,16160,697
20240229,115500,13825227980,16160,16150,16170,16150,1534
20240229,115400,13800439840,16150,16160,16160,16150,188
20240229,115300,13797403590,16150,16150,16160,16150,1421
20240229,115200,13774452380,16150,16150,16160,16150,400
20240229,115100,13767991880,16150,16150,16160,16150,1505
20240229,115000,13743686110,16160,16140,16160,16130,2895
20240229,114900,13696959060,16130,16130,16140,16130,3502
20240229,114800,13640458680,16130,16140,16140,16130,1630
20240229,114700,13614160180,16130,16140,16140,16130,1170
20240229,114600,13595280540,16140,16150,16160,16140,6319
20240229,114500,13493284540,16150,16160,16160,16150,349
20240229,114400,13487647270,16150,16150,16150,16140,1613
20240229,114300,13461598020,16160,16160,16160,16150,1079
20240229,114200,13444166580,16150,16160,16160,16150,1038
20240229,114100,13427393420,16160,16150,16160,16140,704
20240229,114000,13416019280,16140,16150,16150,16140,2585
20240229,113900,13374272180,16140,16140,16150,16140,1283
20240229,113800,13353558960,16150,16150,16150,16140,1235
20240229,113700,13333615560,16150,16160,16160,16150,3753
20240229,113600,13273002840,16150,16160,16170,16150,1508
20240229,113500,13248644030,16160,16170,16170,16160,3142
20240229,113400,13197867750,16160,16170,16170,16160,884
20240229,113300,13183574500,16160,16180,16180,16160,1321
20240229,113200,13162215200,16180,16170,16180,16170,846
20240229,113100,13148528510,16170,16170,16180,16160,1577
20240229,113000,13123027870,16170,16180,16180,16170,1432
20240229,112900,13099865590,16180,16170,16180,16170,590
20240229,112800,13090320760,16170,16170,16180,16170,1587
20240229,112700,13064656330,16160,16160,16170,16160,1193
20240229,112600,13045365710,16160,16160,16170,16160,897
20240229,112500,13030863220,16160,16170,16170,16160,2399
20240229,112400,12992074110,16170,16170,16180,16170,1040
20240229,112300,12975257300,16170,16180,16180,16170,1515
20240229,112200,12950746750,16170,16170,16180,16170,1686
20240229,112100,12923479840,16170,16170,16180,16160,2640
20240229,112000,12880791710,16180,16170,16180,16160,1908
20240229,111900,12849936140,16170,16180,16180,16170,3491
20240229,111800,12793483380,16180,16180,16180,16170,753
20240229,111700,12781306550,16180,16160,16180,16160,1398
20240229,111600,12758702450,16160,16170,16170,16160,655
20240229,111500,12748114550,16160,16170,16170,16160,1803
20240229,111400,12718966090,16160,16160,16170,16160,320
20240229,111300,12713794030,16160,16160,16170,16160,483
20240229,111200,12705988200,16150,16150,16160,16150,2167
20240229,111100,12670989130,16150,16150,16160,16140,1809
20240229,111000,12641771320,16160,16160,16160,16150,791
20240229,110900,12628990430,16160,16150,16170,16150,2061
20240229,110800,12595700180,16150,16150,16170,16150,3512
20240229,110700,12538951670,16150,16160,16160,16150,1342
20240229,110600,12517271400,16170,16150,16170,16150,3075
20240229,110500,12467590340,16150,16140,16150,16140,757
20240229,110400,12455368900,16140,16140,16150,16140,1559
20240229,110300,12430202620,16140,16140,16150,16140,4371
20240229,110200,12359617710,16140,16150,16150,16140,815
20240229,110100,12346462430,16150,16140,16160,16130,1738
20240229,110000,12318397720,16130,16150,16160,16130,7029
20240229,105900,12204958520,16150,16150,16150,16140,1676
20240229,105800,12177902950,16150,16150,16150,16140,3679
20240229,105700,12118488120,16150,16150,16160,16150,1201
20240229,105600,12099091440,16150,16150,16160,16150,1347
20240229,105500,12077332670,16160,16160,16160,16150,1905
20240229,105400,12046557270,16160,16160,16170,16150,1583
20240229,105300,12020972570,16160,16180,16180,16150,2343
20240229,105200,11983098450,16180,16180,16180,16170,1944
20240229,105100,11951657080,16180,16170,16180,16170,2182
20240229,105000,11916359750,16180,16160,16180,16160,1387
20240229,104900,11893932180,16170,16150,16170,16150,885
20240229,104800,11879631140,16160,16170,16170,16160,5489
20240229,104700,11790904950,16160,16180,16180,16160,1667
20240229,104600,11763951630,16180,16170,16180,16170,2019
20240229,104500,11731300470,16170,16170,16180,16160,4403
20240229,104400,11660073370,16170,16180,16190,16160,4083
20240229,104300,11594034550,16190,16190,16200,16190,3204
20240229,104200,11542159430,16200,16200,16210,16190,1799
20240229,104100,11513018370,16200,16190,16200,16190,1568
20240229,104000,11487620180,16190,16200,16200,16190,2446
20240229,103900,11447996120,16200,16200,16200,16190,3199
20240229,103800,11396174810,16200,16210,16210,16200,1665
20240229,103700,11369187490,16210,16210,16220,16210,3240
20240229,103600,11316665660,16220,16200,16220,16200,12331
20240229,103500,11116792350,16200,16210,16220,16200,1343
20240229,103400,11095022510,16210,16210,16220,16200,7013
20240229,103300,10981324310,16210,16200,16210,16200,1433
20240229,103200,10958096780,16200,16180,16200,16180,15789
20240229,103100,10702381350,16190,16190,16190,16180,2782
20240229,103000,10657366730,16190,16180,16190,16180,3722
20240229,102900,10597143750,16180,16170,16180,16170,348
20240229,102800,10591514680,16170,16170,16180,16170,1865
20240229,102700,10561356370,16170,16180,16180,16170,2507
20240229,102600,10520797350,16180,16170,16180,16160,2280
20240229,102500,10483923370,16170,16150,16170,16150,2657
20240229,102400,10440984740,16150,16150,16160,16140,1772
20240229,102300,10412364680,16150,16160,16160,16140,2570
20240229,102200,10370847570,16160,16150,16160,16140,2609
20240229,102100,10328704040,16150,16140,16160,16140,2325
20240229,102000,10291155830,16150,16140,16150,16140,974
20240229,101900,10275428390,16140,16140,16140,16130,1066
20240229,101800,10258229230,16130,16130,16140,16130,2039
20240229,101700,10225324080,16120,16130,16140,16120,3093
20240229,101600,10175434990,16120,16130,16130,16120,473
20240229,101500,10167807880,16120,16130,16140,16120,2946
20240229,101400,10120295930,16130,16140,16140,16130,4602
20240229,101300,10046060810,16140,16150,16150,16140,4316
20240229,101200,9976394370,16150,16150,16150,16140,2011
20240229,101100,9943928590,16150,16150,16150,16140,1269
20240229,101000,9923437550,16150,16150,16150,16140,352
20240229,100900,9917752850,16150,16150,16150,16140,1732
20240229,100800,9889786680,16150,16140,16150,16140,1203
20240229,100700,9870364780,16150,16170,16170,16140,4085
20240229,100600,9804397880,16170,16190,16190,16170,2434
20240229,100500,9765021490,16190,16180,16190,16170,1493
20240229,100400,9740861180,16180,16180,16190,16180,3237
20240229,100300,9688466490,16180,16180,16180,16160,2048
20240229,100200,9655349870,16170,16180,16190,16170,2349
20240229,100100,9617339930,16180,16160,16190,16160,2752
20240229,100000,9572824490,16160,16150,16170,16140,2117
20240229,095900,9538608400,16140,16150,16160,16130,1790
20240229,095800,9509716950,16150,16140,16150,16140,4285
20240229,095700,9440531700,16150,16160,16160,16140,1230
20240229,095600,9420665540,16150,16130,16150,16120,3483
20240229,095500,9364483430,16120,16130,16140,16120,3692
20240229,095400,9304933670,16130,16130,16150,16120,7267
20240229,095300,9187693520,16140,16150,16150,16130,2913
20240229,095200,9140673620,16150,16150,16170,16140,2654
20240229,095100,9097806800,16150,16130,16150,16130,1129
20240229,095000,9079587630,16160,16130,16160,16130,5689
20240229,094900,8987730860,16130,16120,16140,16120,4859
20240229,094800,8909369960,16120,16150,16150,16120,5054
20240229,094700,8827824010,16150,16180,16180,16150,19280
20240229,094600,8516183320,16190,16190,16200,16180,2974
20240229,094500,8468036050,16190,16200,16200,16180,4945
20240229,094400,8387968300,16200,16210,16210,16190,3798
20240229,094300,8326455820,16210,16220,16220,16190,7510
20240229,094200,8204772820,16220,16230,16230,16210,6011
20240229,094100,8107267140,16230,16220,16230,16220,16191
20240229,094000,7844595820,16230,16220,16230,16210,8699
20240229,093900,7703501020,16210,16210,16220,16200,5227
20240229,093800,7618771840,16210,16180,16230,16180,23177
20240229,093700,7243205680,16190,16180,16190,16170,7535
20240229,093600,7121275640,16190,16180,16200,16170,26981
20240229,093500,6684583340,16180,16150,16190,16150,5381
20240229,093400,6597574570,16150,16130,16160,16120,6236
20240229,093300,6496896520,16130,16110,16160,16100,15197
20240229,093200,6251754840,16110,16080,16110,16070,4098
20240229,093100,6185808010,16080,16060,16080,16050,2540
20240229,093000,6145001830,16050,16040,16060,16040,3830
20240229,092900,6083545010,16040,16040,16070,16040,4519
20240229,092800,6011006180,16040,16060,16060,16030,5974
20240229,092700,5915210630,16060,16060,16060,16030,4476
20240229,092600,5843349340,16050,16050,16060,16030,5286
20240229,092500,5758558140,16050,16010,16070,16010,4000
20240229,092400,5694439080,16040,16010,16070,16000,32619
20240229,092300,5171202130,16010,16000,16030,16000,10534
20240229,092200,5002572520,16010,16030,16030,16000,9563
20240229,092100,4849433510,16040,16030,16040,16030,4860
20240229,092000,4771513550,16030,16040,16040,16010,3731
20240229,091900,4711715850,16040,16000,16040,16000,5730
20240229,091800,4619907720,16010,16020,16020,15990,15218
20240229,091700,4376400710,16020,16010,16030,16000,3986
20240229,091600,4312583040,16000,16030,16040,16000,9001
20240229,091500,4168401130,16030,16040,16040,16030,2325
20240229,091400,4131121120,16040,16030,16050,16030,5642
20240229,091300,4040652830,16030,16040,16040,16030,2609
20240229,091200,3998822840,16030,16020,16040,16010,2182
20240229,091100,3963848570,16010,16030,16040,16010,6037
20240229,091000,3867112080,16030,16030,16040,16010,4064
20240229,090900,3801987930,16030,16020,16040,16010,3165
20240229,090800,3751260030,16030,16000,16040,16000,7309
20240229,090700,3634166880,16000,15990,16010,15990,13132
20240229,090600,3424064130,15990,15970,16000,15970,39321
20240229,090500,2795085010,15980,15970,15990,15950,16064
20240229,090400,2538661060,15960,15970,15990,15960,16273
20240229,090300,2278824710,15970,16020,16030,15960,30296
20240229,090200,1794283720,16020,16070,16070,16020,52720
20240229,090100,948249910,16060,16080,16140,16060,21266
20240229,090000,606144970,16080,16100,16120,16070,37154