stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192700,25949545660,12180,12180,12180,12180,10029
20240226,192600,25949545660,12180,12180,12180,12180,0
20240226,192500,25949545660,12180,12180,12180,12180,0
20240226,192400,25949545660,12180,12180,12180,12180,0
20240226,192300,25949545660,12180,12180,12180,12180,0
20240226,192200,25949545660,12180,12180,12180,12180,0
20240226,192100,25949545660,12180,12180,12180,12180,0
20240226,192000,25949545660,12180,12180,12180,12180,0
20240226,191900,25949545660,12180,12180,12180,12180,0
20240226,191800,25949545660,12180,12180,12180,12180,0
20240226,191700,25949545660,12180,12180,12180,12180,0
20240226,191600,25949545660,12180,12180,12180,12180,0
20240226,191500,25949545660,12180,12180,12180,12180,0
20240226,191400,25949545660,12180,12180,12180,12180,0
20240226,191300,25949545660,12180,12180,12180,12180,0
20240226,191200,25949545660,12180,12180,12180,12180,0
20240226,191100,25949545660,12180,12180,12180,12180,0
20240226,191000,25949545660,12180,12180,12180,12180,0
20240226,190900,25949545660,12180,12180,12180,12180,0
20240226,190800,25949545660,12180,12180,12180,12180,0
20240226,190700,25949545660,12180,12180,12180,12180,0
20240226,190600,25949545660,12180,12180,12180,12180,0
20240226,190500,25949545660,12180,12180,12180,12180,0
20240226,190400,25949545660,12180,12180,12180,12180,0
20240226,190300,25949545660,12180,12180,12180,12180,0
20240226,190200,25949545660,12180,12180,12180,12180,0
20240226,190100,25949545660,12180,12180,12180,12180,0
20240226,190000,25949545660,12180,12180,12180,12180,0
20240226,185900,25949545660,12180,12180,12180,12180,0
20240226,185800,25949545660,12180,12180,12180,12180,0
20240226,185700,25949545660,12180,12180,12180,12180,10029
20240226,185600,25949545660,12180,12180,12180,12180,0
20240226,185500,25949545660,12180,12180,12180,12180,0
20240226,185400,25949545660,12180,12180,12180,12180,0
20240226,185300,25949545660,12180,12180,12180,12180,0
20240226,185200,25949545660,12180,12180,12180,12180,0
20240226,185100,25949545660,12180,12180,12180,12180,0
20240226,185000,25949545660,12180,12180,12180,12180,0
20240226,184900,25949545660,12180,12180,12180,12180,0
20240226,184800,25949545660,12180,12180,12180,12180,0
20240226,184700,25949545660,12180,12180,12180,12180,0
20240226,184600,25949545660,12180,12180,12180,12180,0
20240226,184500,25949545660,12180,12180,12180,12180,0
20240226,184400,25949545660,12180,12180,12180,12180,0
20240226,184300,25949545660,12180,12180,12180,12180,0
20240226,184200,25949545660,12180,12180,12180,12180,0
20240226,184100,25949545660,12180,12180,12180,12180,0
20240226,184000,25949545660,12180,12180,12180,12180,0
20240226,183900,25949545660,12180,12180,12180,12180,0
20240226,183800,25949545660,12180,12180,12180,12180,0
20240226,183700,25949545660,12180,12180,12180,12180,0
20240226,183600,25949545660,12180,12180,12180,12180,0
20240226,183500,25949545660,12180,12180,12180,12180,0
20240226,183400,25949545660,12180,12180,12180,12180,0
20240226,183300,25949545660,12180,12180,12180,12180,0
20240226,183200,25949545660,12180,12180,12180,12180,0
20240226,183100,25949545660,12180,12180,12180,12180,0
20240226,183000,25949545660,12180,12180,12180,12180,0
20240226,182900,25949545660,12180,12180,12180,12180,0
20240226,182800,25949545660,12180,12180,12180,12180,0
20240226,182700,25949545660,12180,12180,12180,12180,10029
20240226,182600,25949545660,12180,12180,12180,12180,0
20240226,182500,25949545660,12180,12180,12180,12180,0
20240226,182400,25949545660,12180,12180,12180,12180,0
20240226,182300,25949545660,12180,12180,12180,12180,0
20240226,182200,25949545660,12180,12180,12180,12180,0
20240226,182100,25949545660,12180,12180,12180,12180,0
20240226,182000,25949545660,12180,12180,12180,12180,0
20240226,181900,25949545660,12180,12180,12180,12180,0
20240226,181800,25949545660,12180,12180,12180,12180,0
20240226,181700,25949545660,12180,12180,12180,12180,0
20240226,181600,25949545660,12180,12180,12180,12180,0
20240226,181500,25949545660,12180,12180,12180,12180,0
20240226,181400,25949545660,12180,12180,12180,12180,0
20240226,181300,25949545660,12180,12180,12180,12180,0
20240226,181200,25949545660,12180,12180,12180,12180,0
20240226,181100,25949545660,12180,12180,12180,12180,0
20240226,181000,25949545660,12180,12180,12180,12180,0
20240226,180900,25949545660,12180,12180,12180,12180,0
20240226,180800,25949545660,12180,12180,12180,12180,0
20240226,180700,25949545660,12180,12180,12180,12180,0
20240226,180600,25949545660,12180,12180,12180,12180,0
20240226,180500,25949545660,12180,12180,12180,12180,0
20240226,180400,25949545660,12180,12180,12180,12180,0
20240226,180300,25949545660,12180,12180,12180,12180,0
20240226,180200,25949545660,12180,12180,12180,12180,0
20240226,180100,25949545660,12180,12180,12180,12180,0
20240226,180000,25949545660,12180,12180,12180,12180,0
20240226,175900,25949545660,12180,12180,12180,12180,0
20240226,175800,25949545660,12180,12180,12180,12180,0
20240226,175700,25949545660,12180,12180,12180,12180,10029
20240226,175600,25949545660,12180,12180,12180,12180,0
20240226,175500,25949545660,12180,12180,12180,12180,0
20240226,175400,25949545660,12180,12180,12180,12180,0
20240226,175300,25949545660,12180,12180,12180,12180,0
20240226,175200,25949545660,12180,12180,12180,12180,0
20240226,175100,25949545660,12180,12180,12180,12180,0
20240226,175000,25949545660,12180,12180,12180,12180,0
20240226,174900,25949545660,12180,12180,12180,12180,0
20240226,174800,25949545660,12180,12180,12180,12180,0
20240226,174700,25949545660,12180,12180,12180,12180,0
20240226,174600,25949545660,12180,12180,12180,12180,0
20240226,174500,25949545660,12180,12180,12180,12180,0
20240226,174400,25949545660,12180,12180,12180,12180,0
20240226,174300,25949545660,12180,12180,12180,12180,0
20240226,174200,25949545660,12180,12180,12180,12180,0
20240226,174100,25949545660,12180,12180,12180,12180,0
20240226,174000,25949545660,12180,12180,12180,12180,0
20240226,173900,25949545660,12180,12180,12180,12180,0
20240226,173800,25949545660,12180,12180,12180,12180,0
20240226,173700,25949545660,12180,12180,12180,12180,0
20240226,173600,25949545660,12180,12180,12180,12180,0
20240226,173500,25949545660,12180,12180,12180,12180,0
20240226,173400,25949545660,12180,12180,12180,12180,0
20240226,173300,25949545660,12180,12180,12180,12180,0
20240226,173200,25949545660,12180,12180,12180,12180,0
20240226,173100,25949545660,12180,12180,12180,12180,0
20240226,173000,25949545660,12180,12180,12180,12180,0
20240226,172900,25949545660,12180,12180,12180,12180,0
20240226,172800,25949545660,12180,12180,12180,12180,0
20240226,172700,25949545660,12180,12180,12180,12180,10029
20240226,172600,25949545660,12180,12180,12180,12180,0
20240226,172500,25949545660,12180,12180,12180,12180,0
20240226,172400,25949545660,12180,12180,12180,12180,0
20240226,172300,25949545660,12180,12180,12180,12180,0
20240226,172200,25949545660,12180,12180,12180,12180,0
20240226,172100,25949545660,12180,12180,12180,12180,0
20240226,172000,25949545660,12180,12180,12180,12180,0
20240226,171900,25949545660,12180,12180,12180,12180,0
20240226,171800,25949545660,12180,12180,12180,12180,0
20240226,171700,25949545660,12180,12180,12180,12180,0
20240226,171600,25949545660,12180,12180,12180,12180,0
20240226,171500,25949545660,12180,12180,12180,12180,0
20240226,171400,25949545660,12180,12180,12180,12180,0
20240226,171300,25949545660,12180,12180,12180,12180,0
20240226,171200,25949545660,12180,12180,12180,12180,0
20240226,171100,25949545660,12180,12180,12180,12180,0
20240226,171000,25949545660,12180,12180,12180,12180,0
20240226,170900,25949545660,12180,12180,12180,12180,0
20240226,170800,25949545660,12180,12180,12180,12180,0
20240226,170700,25949545660,12180,12180,12180,12180,0
20240226,170600,25949545660,12180,12180,12180,12180,0
20240226,170500,25949545660,12180,12180,12180,12180,0
20240226,170400,25949545660,12180,12180,12180,12180,0
20240226,170300,25949545660,12180,12180,12180,12180,0
20240226,170200,25949545660,12180,12180,12180,12180,0
20240226,170100,25949545660,12180,12180,12180,12180,0
20240226,170000,25949545660,12180,12180,12180,12180,0
20240226,165900,25949545660,12180,12180,12180,12180,0
20240226,165800,25949545660,12180,12180,12180,12180,0
20240226,165700,25949545660,12180,12180,12180,12180,10029
20240226,165600,25949545660,12180,12180,12180,12180,0
20240226,165500,25949545660,12180,12180,12180,12180,0
20240226,165400,25949545660,12180,12180,12180,12180,0
20240226,165300,25949545660,12180,12180,12180,12180,0
20240226,165200,25949545660,12180,12180,12180,12180,0
20240226,165100,25949545660,12180,12180,12180,12180,0
20240226,165000,25949545660,12180,12180,12180,12180,0
20240226,164900,25949545660,12180,12180,12180,12180,0
20240226,164800,25949545660,12180,12180,12180,12180,0
20240226,164700,25949545660,12180,12180,12180,12180,0
20240226,164600,25949545660,12180,12180,12180,12180,0
20240226,164500,25949545660,12180,12180,12180,12180,0
20240226,164400,25949545660,12180,12180,12180,12180,0
20240226,164300,25949545660,12180,12180,12180,12180,0
20240226,164200,25949545660,12180,12180,12180,12180,0
20240226,164100,25949545660,12180,12180,12180,12180,0
20240226,164000,25949545660,12180,12180,12180,12180,0
20240226,163900,25949545660,12180,12180,12180,12180,0
20240226,163800,25949545660,12180,12180,12180,12180,0
20240226,163700,25949545660,12180,12180,12180,12180,0
20240226,163600,25949545660,12180,12180,12180,12180,0
20240226,163500,25949545660,12180,12180,12180,12180,0
20240226,163400,25949545660,12180,12180,12180,12180,0
20240226,163300,25949545660,12180,12180,12180,12180,0
20240226,163200,25949545660,12180,12180,12180,12180,0
20240226,163100,25949545660,12180,12180,12180,12180,0
20240226,163000,25949545660,12180,12180,12180,12180,0
20240226,162900,25949545660,12180,12180,12180,12180,0
20240226,162800,25949545660,12180,12180,12180,12180,0
20240226,162700,25949545660,12180,12180,12180,12180,10029
20240226,162600,25949545660,12180,12180,12180,12180,0
20240226,162500,25949545660,12180,12180,12180,12180,0
20240226,162400,25949545660,12180,12180,12180,12180,0
20240226,162300,25949545660,12180,12180,12180,12180,0
20240226,162200,25949545660,12180,12180,12180,12180,0
20240226,162100,25949545660,12180,12180,12180,12180,0
20240226,162000,25949545660,12180,12180,12180,12180,0
20240226,161900,25949545660,12180,12180,12180,12180,0
20240226,161800,25949545660,12180,12180,12180,12180,0
20240226,161700,25949545660,12180,12180,12180,12180,0
20240226,161600,25949545660,12180,12180,12180,12180,0
20240226,161500,25949545660,12180,12180,12180,12180,0
20240226,161400,25949545660,12180,12180,12180,12180,0
20240226,161300,25949545660,12180,12180,12180,12180,0
20240226,161200,25949545660,12180,12180,12180,12180,0
20240226,161100,25949545660,12180,12180,12180,12180,0
20240226,161000,25949545660,12180,12180,12180,12180,0
20240226,160900,25949545660,12180,12180,12180,12180,0
20240226,160800,25949545660,12180,12180,12180,12180,0
20240226,160700,25949545660,12180,12180,12180,12180,0
20240226,160600,25949545660,12180,12180,12180,12180,0
20240226,160500,25949545660,12180,12180,12180,12180,0
20240226,160400,25949545660,12180,12180,12180,12180,0
20240226,160300,25949545660,12180,12180,12180,12180,0
20240226,160200,25949545660,12180,12180,12180,12180,0
20240226,160100,25949545660,12180,12180,12180,12180,0
20240226,160000,25949545660,12180,12180,12180,12180,0
20240226,155900,25949545660,12180,12180,12180,12180,0
20240226,155800,25949545660,12180,12180,12180,12180,0
20240226,155700,25949545660,12180,12180,12180,12180,10029
20240226,155600,25949545660,12180,12180,12180,12180,0
20240226,155500,25949545660,12180,12180,12180,12180,0
20240226,155400,25949545660,12180,12180,12180,12180,0
20240226,155300,25949545660,12180,12180,12180,12180,0
20240226,155200,25949545660,12180,12180,12180,12180,0
20240226,155100,25949545660,12180,12180,12180,12180,0
20240226,155000,25949545660,12180,12180,12180,12180,0
20240226,154900,25949545660,12180,12180,12180,12180,0
20240226,154800,25949545660,12180,12180,12180,12180,0
20240226,154700,25949545660,12180,12180,12180,12180,0
20240226,154600,25949545660,12180,12180,12180,12180,0
20240226,154500,25949545660,12180,12180,12180,12180,0
20240226,154400,25949545660,12180,12180,12180,12180,0
20240226,154300,25949545660,12180,12180,12180,12180,0
20240226,154200,25949545660,12180,12180,12180,12180,0
20240226,154100,25949545660,12180,12180,12180,12180,0
20240226,154000,25949545660,12180,12180,12180,12180,0
20240226,153900,25949545660,12180,12180,12180,12180,0
20240226,153800,25949545660,12180,12180,12180,12180,0
20240226,153700,25949545660,12180,12180,12180,12180,0
20240226,153600,25949545660,12180,12180,12180,12180,0
20240226,153500,25949545660,12180,12180,12180,12180,0
20240226,153400,25949545660,12180,12180,12180,12180,0
20240226,153300,25949545660,12180,12180,12180,12180,0
20240226,153200,25949545660,12180,12180,12180,12180,0
20240226,153100,25949545660,12180,12180,12180,12180,0
20240226,153000,25949545660,12180,12180,12180,12180,10029
20240226,152900,25827392440,12210,12210,12210,12210,0
20240226,152800,25827392440,12210,12210,12210,12210,0
20240226,152700,25827392440,12210,12210,12210,12210,0
20240226,152600,25827392440,12210,12210,12210,12210,0
20240226,152500,25827392440,12210,12210,12210,12210,0
20240226,152400,25827392440,12210,12210,12210,12210,0
20240226,152300,25827392440,12210,12210,12210,12210,0
20240226,152200,25827392440,12210,12210,12210,12210,0
20240226,152100,25827392440,12210,12210,12210,12210,0
20240226,152000,25827392440,12210,12210,12210,12210,0
20240226,151900,25827392440,12210,12200,12210,12190,5630
20240226,151800,25758697840,12200,12190,12210,12190,6191
20240226,151700,25683182980,12190,12200,12200,12190,1671
20240226,151600,25662808300,12200,12210,12220,12200,4119
20240226,151500,25612550570,12210,12210,12220,12210,4512
20240226,151400,25557436090,12210,12200,12220,12200,4267
20240226,151300,25505324500,12200,12220,12230,12200,4046
20240226,151200,25455913960,12230,12230,12240,12220,3866
20240226,151100,25408629250,12240,12270,12280,12230,1509
20240226,151000,25390148880,12280,12270,12300,12250,14729
20240226,150900,25209077150,12280,12240,12280,12220,3257
20240226,150800,25169194930,12240,12210,12250,12210,4664
20240226,150700,25112156930,12220,12210,12220,12210,4236
20240226,150600,25060421120,12210,12180,12210,12170,5443
20240226,150500,24994091850,12180,12190,12200,12180,4703
20240226,150400,24936790850,12190,12180,12200,12170,4322
20240226,150300,24884169440,12180,12170,12200,12170,1534
20240226,150200,24865488810,12180,12210,12210,12170,10484
20240226,150100,24737730760,12210,12220,12230,12210,1468
20240226,150000,24719795190,12230,12240,12240,12210,1166
20240226,145900,24705545210,12240,12240,12240,12220,1360
20240226,145800,24688911370,12230,12230,12250,12220,1103
20240226,145700,24675421250,12230,12210,12230,12200,1316
20240226,145600,24659346130,12210,12200,12210,12190,1877
20240226,145500,24636458620,12200,12210,12210,12200,2875
20240226,145400,24601373290,12210,12220,12250,12200,4525
20240226,145300,24546096950,12220,12290,12290,12220,7612
20240226,145200,24452819730,12290,12280,12290,12260,1140
20240226,145100,24438827810,12270,12290,12290,12270,2520
20240226,145000,24407877810,12290,12310,12310,12280,1702
20240226,144900,24386949370,12310,12300,12330,12260,6640
20240226,144800,24305285460,12310,12350,12360,12310,6362
20240226,144700,24226804680,12350,12380,12380,12340,11773
20240226,144600,24081183960,12370,12330,12380,12330,4139
20240226,144500,24030060590,12330,12330,12360,12300,5602
20240226,144400,23960951030,12330,12280,12330,12280,8428
20240226,144300,23857310180,12280,12230,12290,12220,6056
20240226,144200,23783058470,12230,12230,12230,12220,736
20240226,144100,23774057700,12210,12250,12250,12210,2476
20240226,144000,23743778340,12250,12250,12250,12220,2400
20240226,143900,23714393080,12220,12230,12280,12220,6307
20240226,143800,23637173210,12210,12210,12230,12180,6154
20240226,143700,23562007620,12210,12160,12210,12160,5143
20240226,143600,23499293270,12160,12170,12170,12150,1416
20240226,143500,23482082450,12170,12170,12180,12160,339
20240226,143400,23477956890,12170,12150,12170,12140,1943
20240226,143300,23454334830,12150,12150,12150,12140,494
20240226,143200,23448337590,12140,12150,12160,12130,2560
20240226,143100,23417270860,12160,12150,12160,12150,171
20240226,143000,23415192700,12160,12160,12160,12150,1000
20240226,142900,23403033800,12160,12180,12180,12160,6747
20240226,142800,23320988350,12180,12180,12180,12170,312
20240226,142700,23317188400,12180,12130,12180,12130,1940
20240226,142600,23293599930,12150,12150,12160,12120,906
20240226,142500,23282599380,12150,12120,12150,12120,414
20240226,142400,23277578320,12120,12150,12150,12120,1206
20240226,142300,23262944720,12140,12160,12170,12140,1354
20240226,142200,23246496060,12150,12150,12160,12140,357
20240226,142100,23242158660,12140,12170,12170,12120,1164
20240226,142000,23228023860,12190,12190,12190,12150,2326
20240226,141900,23199734720,12200,12200,12200,12180,846
20240226,141800,23189418170,12190,12190,12200,12190,911
20240226,141700,23178312110,12190,12210,12210,12190,325
20240226,141600,23174347070,12200,12200,12210,12190,3016
20240226,141500,23137544430,12190,12180,12210,12160,2242
20240226,141400,23110211880,12150,12200,12200,12150,1993
20240226,141300,23085957030,12200,12220,12220,12200,1745
20240226,141200,23064655800,12210,12220,12220,12210,1234
20240226,141100,23049579250,12220,12220,12220,12200,4486
20240226,141000,22994775650,12220,12220,12230,12210,2375
20240226,140900,22965757230,12220,12210,12220,12200,2478
20240226,140800,22935494400,12210,12190,12210,12180,2295
20240226,140700,22907503290,12190,12140,12190,12140,5219
20240226,140600,22844067340,12110,12130,12130,12110,2022
20240226,140500,22819551540,12140,12150,12150,12130,517
20240226,140400,22813270900,12150,12120,12150,12120,2543
20240226,140300,22782394370,12120,12090,12120,12080,1413
20240226,140200,22765301790,12090,12060,12090,12050,2357
20240226,140100,22736859260,12040,12060,12060,12040,3728
20240226,140000,22691944600,12060,12080,12080,12060,1836
20240226,135900,22669788940,12080,12100,12100,12080,2724
20240226,135800,22636873960,12100,12110,12110,12100,700
20240226,135700,22628402230,12110,12090,12120,12090,1145
20240226,135600,22614537390,12090,12100,12130,12090,3049
20240226,135500,22577635300,12100,12100,12140,12090,489
20240226,135400,22571719870,12100,12090,12100,12090,1383
20240226,135300,22554994420,12090,12090,12100,12090,2125
20240226,135200,22529301110,12090,12130,12130,12090,1273
20240226,135100,22513885540,12120,12120,12160,12120,1837
20240226,135000,22491590660,12140,12140,12150,12120,2062
20240226,134900,22466578400,12150,12140,12150,12130,1147
20240226,134800,22452653890,12150,12170,12170,12140,730
20240226,134700,22443782550,12170,12160,12170,12160,922
20240226,134600,22432566670,12160,12140,12160,12140,630
20240226,134500,22424913220,12140,12130,12140,12100,3617
20240226,134400,22381088820,12130,12130,12130,12100,420
20240226,134300,22375998720,12130,12120,12140,12100,2182
20240226,134200,22349591850,12100,12090,12170,12090,1119
20240226,134100,22336029590,12070,12080,12110,12060,5473
20240226,134000,22269992650,12080,12130,12140,12070,14051
20240226,133900,22099874390,12130,12150,12150,12130,4491
20240226,133800,22045395210,12140,12170,12200,12140,4335
20240226,133700,21992642710,12180,12190,12220,12180,15092
20240226,133600,21808610550,12190,12210,12220,12190,4656
20240226,133500,21751841760,12210,12200,12210,12180,4555
20240226,133400,21696268700,12190,12180,12200,12180,1487
20240226,133300,21678148370,12180,12180,12180,12170,250
20240226,133200,21675104880,12180,12180,12180,12170,498
20240226,133100,21669039280,12160,12170,12180,12160,636
20240226,133000,21661299100,12170,12140,12170,12140,861
20240226,132900,21650835230,12140,12160,12160,12140,2251
20240226,132800,21623495780,12150,12160,12170,12150,2890
20240226,132700,21588372190,12160,12160,12170,12150,824
20240226,132600,21578352180,12160,12200,12200,12160,1524
20240226,132500,21559801410,12200,12200,12220,12200,1879
20240226,132400,21536871500,12200,12210,12220,12190,1983
20240226,132300,21512674840,12210,12200,12210,12190,1595
20240226,132200,21493211690,12190,12180,12200,12170,2871
20240226,132100,21458201980,12170,12180,12200,12160,928
20240226,132000,21446902790,12180,12170,12180,12170,559
20240226,131900,21440099740,12170,12190,12200,12150,3592
20240226,131800,21396321280,12200,12170,12200,12160,2585
20240226,131700,21364825380,12160,12150,12160,12150,339
20240226,131600,21360706240,12150,12140,12150,12140,486
20240226,131500,21354801430,12140,12150,12150,12140,969
20240226,131400,21343033480,12150,12170,12170,12140,1197
20240226,131300,21328482160,12170,12160,12170,12160,1205
20240226,131200,21313825430,12160,12140,12170,12140,983
20240226,131100,21301888410,12140,12130,12150,12130,548
20240226,131000,21295235180,12140,12140,12140,12130,1378
20240226,130900,21278508440,12140,12150,12150,12140,850
20240226,130800,21268182040,12150,12160,12170,12140,1396
20240226,130700,21251211450,12170,12170,12180,12130,1332
20240226,130600,21235033760,12160,12160,12170,12160,875
20240226,130500,21224388270,12170,12160,12180,12160,510
20240226,130400,21218184270,12160,12160,12190,12160,2093
20240226,130300,21192695270,12180,12130,12180,12130,1704
20240226,130200,21171984610,12130,12130,12140,12120,579
20240226,130100,21164961270,12130,12130,12130,12120,1431
20240226,130000,21147603260,12130,12100,12130,12100,1063
20240226,125900,21134719130,12090,12110,12120,12090,1123
20240226,125800,21121132230,12110,12100,12110,12100,937
20240226,125700,21109788410,12100,12090,12110,12070,4047
20240226,125600,21060871050,12090,12100,12100,12090,784
20240226,125500,21051389210,12100,12110,12110,12050,1637
20240226,125400,21031602540,12110,12080,12110,12070,2884
20240226,125300,20996748590,12080,12070,12080,12070,1675
20240226,125200,20976529630,12070,12100,12100,12070,2014
20240226,125100,20952213300,12100,12080,12100,12070,2114
20240226,125000,20926679570,12100,12140,12150,12080,4238
20240226,124900,20875400280,12140,12160,12170,12140,2858
20240226,124800,20840656390,12160,12170,12170,12160,966
20240226,124700,20828908660,12170,12170,12190,12150,2558
20240226,124600,20797782000,12170,12160,12170,12160,364
20240226,124500,20793354630,12160,12150,12180,12130,1435
20240226,124400,20775899570,12130,12110,12130,12110,622
20240226,124300,20768358910,12110,12170,12170,12080,2950
20240226,124200,20732649380,12180,12160,12180,12150,1087
20240226,124100,20719420750,12160,12100,12160,12090,5304
20240226,124000,20655103440,12100,12090,12110,12080,1988
20240226,123900,20631047780,12090,12030,12100,12030,2235
20240226,123800,20604050590,12030,12110,12120,12020,12146
20240226,123700,20457539470,12130,12150,12160,12120,2959
20240226,123600,20421612760,12150,12170,12170,12130,1734
20240226,123500,20400535920,12170,12130,12170,12130,1836
20240226,123400,20378217230,12130,12150,12160,12130,1846
20240226,123300,20355795140,12160,12160,12160,12140,4949
20240226,123200,20295662960,12160,12150,12180,12150,942
20240226,123100,20284205500,12160,12140,12160,12130,1118
20240226,123000,20270622120,12130,12120,12150,12120,2205
20240226,122900,20243876210,12120,12110,12130,12110,3334
20240226,122800,20203474110,12100,12120,12130,12100,2534
20240226,122700,20172788780,12100,12110,12160,12100,4475
20240226,122600,20118547640,12110,12110,12120,12070,6397
20240226,122500,20041174300,12110,12130,12130,12060,13548
20240226,122400,19877295350,12130,12170,12170,12130,5869
20240226,122300,19806012770,12160,12140,12180,12140,7283
20240226,122200,19717552720,12140,12230,12230,12130,11475
20240226,122100,19577820270,12220,12340,12350,12220,14187
20240226,122000,19403314130,12350,12320,12380,12290,3866
20240226,121900,19355647530,12300,12300,12300,12260,23758
20240226,121800,19063669140,12300,12400,12400,12270,14661
20240226,121700,18882526800,12390,12380,12410,12370,7643
20240226,121600,18787851420,12390,12420,12420,12350,14746
20240226,121500,18605389510,12390,12400,12440,12390,19638
20240226,121400,18361663060,12400,12390,12400,12350,12115
20240226,121300,18211620780,12390,12390,12410,12340,10647
20240226,121200,18079742300,12400,12400,12440,12370,19727
20240226,121100,17835064990,12400,12460,12500,12330,21499
20240226,121000,17568312100,12460,12310,12520,12300,53754
20240226,120900,16898619940,12300,12280,12310,12280,11643
20240226,120800,16755426610,12280,12180,12280,12170,10364
20240226,120700,16628619780,12180,12180,12190,12160,3016
20240226,120600,16591891810,12190,12190,12200,12190,967
20240226,120500,16580101260,12190,12200,12210,12190,1224
20240226,120400,16565166250,12200,12140,12220,12140,2180
20240226,120300,16538559900,12130,12130,12140,12110,7401
20240226,120200,16448757740,12140,12170,12170,12110,6527
20240226,120100,16369481400,12180,12200,12220,12170,3220
20240226,120000,16330247830,12190,12180,12220,12180,3881
20240226,115900,16282926820,12180,12180,12190,12160,2012
20240226,115800,16258436710,12160,12190,12220,12160,3742
20240226,115700,16212771720,12220,12180,12220,12170,3637
20240226,115600,16168469830,12200,12210,12230,12190,6489
20240226,115500,16089228180,12220,12150,12220,12150,4315
20240226,115400,16036693800,12150,12180,12180,12130,3419
20240226,115300,15995115940,12170,12120,12180,12110,2530
20240226,115200,15964384690,12110,12150,12150,12090,1605
20240226,115100,15944947380,12130,12140,12250,12120,7239
20240226,115000,15856850930,12250,12070,12270,12060,8148
20240226,114900,15758053610,12070,12090,12100,12060,5678
20240226,114800,15689501870,12090,12160,12160,12060,8264
20240226,114700,15589441910,12160,12300,12330,12160,24558
20240226,114600,15288611750,12340,12230,12370,12200,24870
20240226,114500,14983045640,12220,12170,12220,12160,12725
20240226,114400,14828096800,12160,12100,12180,12100,7837
20240226,114300,14732770900,12100,12020,12150,12020,16918
20240226,114200,14528615680,12020,12010,12030,12000,7088
20240226,114100,14443459890,12010,12020,12020,12000,4870
20240226,114000,14385002460,12020,12030,12040,11990,6139
20240226,113900,14311208100,12020,11950,12020,11950,13418
20240226,113800,14150270360,11950,11850,11960,11850,11492
20240226,113700,14013602920,11850,11840,11850,11840,3044
20240226,113600,13977539550,11840,11830,11840,11830,1488
20240226,113500,13959922430,11840,11810,11840,11800,1153
20240226,113400,13946292980,11810,11820,11820,11810,1311
20240226,113300,13930807910,11820,11810,11820,11810,2114
20240226,113200,13905830000,11810,11810,11820,11800,1259
20240226,113100,13890969740,11810,11800,11810,11800,1321
20240226,113000,13875371380,11810,11820,11820,11810,1528
20240226,112900,13857324500,11820,11820,11830,11810,1344
20240226,112800,13841439310,11830,11820,11830,11820,1144
20240226,112700,13827909250,11820,11820,11830,11810,334
20240226,112600,13823961660,11810,11810,11820,11810,1286
20240226,112500,13808771490,11810,11820,11820,11800,2228
20240226,112400,13782459170,11830,11830,11830,11820,3653
20240226,112300,13739256270,11820,11820,11830,11820,1557
20240226,112200,13720838340,11820,11820,11830,11800,1012
20240226,112100,13708879160,11830,11820,11830,11810,1661
20240226,112000,13689244190,11830,11810,11830,11810,1432
20240226,111900,13672320910,11800,11790,11810,11790,577
20240226,111800,13665512080,11780,11790,11800,11780,2071
20240226,111700,13641100790,11780,11810,11810,11770,3608
20240226,111600,13598552590,11810,11800,11820,11800,7721
20240226,111500,13507411410,11800,11790,11800,11780,10874
20240226,111400,13379122530,11780,11770,11790,11770,1301
20240226,111300,13363796870,11770,11770,11770,11760,714
20240226,111200,13355393420,11760,11760,11760,11750,1284
20240226,111100,13340296650,11760,11760,11770,11750,913
20240226,111000,13329566190,11750,11750,11760,11740,598
20240226,110900,13322539530,11740,11760,11760,11740,869
20240226,110800,13312328680,11740,11740,11770,11740,1006
20240226,110700,13300505560,11740,11760,11760,11730,1311
20240226,110600,13285105010,11740,11770,11770,11740,794
20240226,110500,13275766430,11770,11740,11780,11730,1951
20240226,110400,13252842360,11740,11730,11740,11730,134
20240226,110300,13251269240,11720,11730,11740,11720,1313
20240226,110200,13235865350,11720,11730,11730,11720,302
20240226,110100,13232323940,11730,11730,11740,11710,2148
20240226,110000,13207118790,11730,11740,11750,11730,757
20240226,105900,13198230520,11740,11760,11760,11730,2669
20240226,105800,13166894450,11750,11750,11790,11750,4009
20240226,105700,13119673050,11750,11730,11750,11730,1773
20240226,105600,13098858070,11720,11710,11730,11700,848
20240226,105500,13088921150,11710,11710,11720,11700,1113
20240226,105400,13075888850,11710,11700,11710,11700,968
20240226,105300,13064556420,11710,11700,11710,11700,319
20240226,105200,13060822100,11710,11720,11730,11710,1905
20240226,105100,13038504010,11720,11720,11730,11700,1170
20240226,105000,13024792640,11710,11690,11710,11650,9828
20240226,104900,12909897360,11690,11720,11720,11690,1278
20240226,104800,12894942960,11720,11700,11720,11700,1645
20240226,104700,12875685910,11700,11710,11720,11700,1905
20240226,104600,12853391740,11710,11720,11720,11700,2876
20240226,104500,12819733490,11710,11710,11720,11700,1712
20240226,104400,12799684370,11710,11710,11730,11680,3003
20240226,104300,12764544500,11710,11740,11750,11700,2230
20240226,104200,12738389250,11750,11750,11770,11740,3296
20240226,104100,12699677380,11770,11750,11780,11730,1461
20240226,104000,12682505490,11750,11720,11750,11700,1111
20240226,103900,12669480920,11710,11720,11730,11710,2329
20240226,103800,12642184690,11720,11680,11720,11680,3948
20240226,103700,12595998390,11680,11690,11700,11680,1166
20240226,103600,12582369000,11690,11710,11710,11690,1910
20240226,103500,12560030300,11710,11670,11710,11670,4264
20240226,103400,12510236020,11670,11690,11690,11670,2143
20240226,103300,12485203170,11690,11670,11700,11670,4848
20240226,103200,12428584160,11670,11710,11710,11650,2510
20240226,103100,12399269820,11700,11750,11760,11700,7532
20240226,103000,12311026850,11740,11770,11790,11740,4958
20240226,102900,12252657150,11770,11780,11790,11730,7442
20240226,102800,12165065300,11780,11750,11810,11740,11194
20240226,102700,12033162120,11750,11730,11760,11720,9788
20240226,102600,11918254890,11770,11740,11770,11720,7228
20240226,102500,11833369890,11720,11620,11740,11610,9072
20240226,102400,11727632010,11620,11620,11630,11590,431
20240226,102300,11722627240,11620,11610,11640,11610,3191
20240226,102200,11685556660,11620,11630,11650,11590,2962
20240226,102100,11651152710,11640,11610,11650,11600,5721
20240226,102000,11584682520,11620,11580,11680,11580,15923
20240226,101900,11399673010,11580,11480,11580,11480,11393
20240226,101800,11268296330,11490,11510,11510,11470,3850
20240226,101700,11224053100,11510,11520,11520,11500,1909
20240226,101600,11202083420,11520,11530,11550,11520,2754
20240226,101500,11170319130,11530,11450,11540,11450,12084
20240226,101400,11031462820,11450,11420,11450,11410,7689
20240226,101300,10943650690,11420,11460,11460,11420,4047
20240226,101200,10897368950,11450,11450,11470,11450,2986
20240226,101100,10863154820,11460,11450,11480,11450,2742
20240226,101000,10831726080,11460,11440,11460,11420,7795
20240226,100900,10742496190,11420,11470,11470,11420,6703
20240226,100800,10665807510,11470,11490,11490,11460,9377
20240226,100700,10558216320,11490,11470,11500,11470,3537
20240226,100600,10517590210,11480,11470,11480,11470,1246
20240226,100500,10503290890,11470,11470,11490,11460,6662
20240226,100400,10426870490,11470,11430,11480,11410,4836
20240226,100300,10371622200,11420,11490,11500,11410,17261
20240226,100200,10173989510,11490,11490,11510,11470,3694
20240226,100100,10131568210,11490,11550,11550,11490,4322
20240226,100000,10081786520,11550,11560,11590,11530,10129
20240226,095900,9964758420,11550,11560,11570,11540,6456
20240226,095800,9890136100,11560,11470,11560,11460,12964
20240226,095700,9741055540,11470,11470,11480,11460,3469
20240226,095600,9701264600,11480,11470,11500,11450,6704
20240226,095500,9624361680,11450,11500,11500,11440,13081
20240226,095400,9474478150,11500,11520,11520,11450,12361
20240226,095300,9332421980,11520,11520,11560,11500,10549
20240226,095200,9210951980,11520,11560,11560,11510,17644
20240226,095100,9007558660,11550,11600,11600,11550,7768
20240226,095000,8917649670,11590,11610,11610,11590,4034
20240226,094900,8870834320,11620,11610,11630,11610,1802
20240226,094800,8849902370,11620,11620,11640,11600,3106
20240226,094700,8813808770,11640,11630,11640,11610,3744
20240226,094600,8770300260,11630,11640,11640,11610,3268
20240226,094500,8732284700,11630,11640,11650,11610,2110
20240226,094400,8707761990,11650,11590,11650,11560,6570
20240226,094300,8631635710,11560,11580,11610,11520,7158
20240226,094200,8548866620,11580,11640,11640,11580,10881
20240226,094100,8422570620,11620,11630,11650,11610,7279
20240226,094000,8337908610,11630,11750,11750,11620,10291
20240226,093900,8217765470,11750,11750,11760,11690,4341
20240226,093800,8166824460,11760,11680,11770,11670,13121
20240226,093700,8013484400,11680,11720,11720,11670,14943
20240226,093600,7838842090,11720,11730,11750,11720,3596
20240226,093500,7796665390,11730,11740,11760,11730,6125
20240226,093400,7724745920,11750,11770,11800,11740,9104
20240226,093300,7617535820,11770,11780,11800,11740,5044
20240226,093200,7558224980,11780,11770,11810,11770,3055
20240226,093100,7522187890,11800,11760,11800,11720,8414
20240226,093000,7423324010,11730,11810,11830,11710,13316
20240226,092900,7266636560,11830,11810,11830,11800,6126
20240226,092800,7194271750,11810,11800,11830,11780,6458
20240226,092700,7118049050,11780,11730,11840,11730,9957
20240226,092600,7000654380,11750,11680,11750,11600,14855
20240226,092500,6826979780,11610,11580,11680,11550,12012
20240226,092400,6687543940,11580,11610,11630,11550,9037
20240226,092300,6582765120,11600,11530,11630,11520,8706
20240226,092200,6481991030,11530,11560,11560,11510,8516
20240226,092100,6383758050,11570,11500,11580,11500,8246
20240226,092000,6288617820,11520,11380,11540,11370,26000
20240226,091900,5990565200,11400,11350,11400,11330,28155
20240226,091800,5670866980,11380,11300,11380,11300,38248
20240226,091700,5237388800,11310,11510,11510,11300,49753
20240226,091600,4669559900,11510,11610,11620,11510,29968
20240226,091500,4322655500,11610,11620,11630,11610,12987
20240226,091400,4171812520,11630,11630,11640,11610,9678
20240226,091300,4059313920,11640,11650,11660,11630,10530
20240226,091200,3936719840,11650,11670,11690,11640,8451
20240226,091100,3838200550,11670,11660,11700,11640,17787
20240226,091000,3630613630,11660,11630,11670,11600,24081
20240226,090900,3350476330,11610,11640,11650,11610,15920
20240226,090800,3165438220,11650,11680,11700,11640,15014
20240226,090700,2990338470,11680,11720,11730,11680,25238
20240226,090600,2694884780,11710,11750,11770,11700,18234
20240226,090500,2481163950,11780,11810,11820,11760,17831
20240226,090400,2270849560,11820,11800,11820,11790,22583
20240226,090300,2004201140,11790,11750,11820,11720,17871
20240226,090200,1793989570,11730,11630,11750,11620,44483
20240226,090100,1274976030,11640,12290,12300,11620,71868
20240226,090000,408721270,12300,12310,12370,12290,31970