stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,205400,30964127160,16670,16670,16670,16670,70680
20240229,205300,30964127160,16670,16670,16670,16670,0
20240229,205200,30964127160,16670,16670,16670,16670,0
20240229,205100,30964127160,16670,16670,16670,16670,0
20240229,205000,30964127160,16670,16670,16670,16670,0
20240229,204900,30964127160,16670,16670,16670,16670,0
20240229,204800,30964127160,16670,16670,16670,16670,0
20240229,204700,30964127160,16670,16670,16670,16670,0
20240229,204600,30964127160,16670,16670,16670,16670,0
20240229,204500,30964127160,16670,16670,16670,16670,0
20240229,204400,30964127160,16670,16670,16670,16670,0
20240229,204300,30964127160,16670,16670,16670,16670,0
20240229,204200,30964127160,16670,16670,16670,16670,0
20240229,204100,30964127160,16670,16670,16670,16670,0
20240229,204000,30964127160,16670,16670,16670,16670,0
20240229,203900,30964127160,16670,16670,16670,16670,0
20240229,203800,30964127160,16670,16670,16670,16670,0
20240229,203700,30964127160,16670,16670,16670,16670,0
20240229,203600,30964127160,16670,16670,16670,16670,0
20240229,203500,30964127160,16670,16670,16670,16670,0
20240229,203400,30964127160,16670,16670,16670,16670,0
20240229,203300,30964127160,16670,16670,16670,16670,0
20240229,203200,30964127160,16670,16670,16670,16670,0
20240229,203100,30964127160,16670,16670,16670,16670,0
20240229,203000,30964127160,16670,16670,16670,16670,0
20240229,202900,30964127160,16670,16670,16670,16670,0
20240229,202800,30964127160,16670,16670,16670,16670,0
20240229,202700,30964127160,16670,16670,16670,16670,0
20240229,202600,30964127160,16670,16670,16670,16670,0
20240229,202500,30964127160,16670,16670,16670,16670,0
20240229,202400,30964127160,16670,16670,16670,16670,70680
20240229,202300,30964127160,16670,16670,16670,16670,0
20240229,202200,30964127160,16670,16670,16670,16670,0
20240229,202100,30964127160,16670,16670,16670,16670,0
20240229,202000,30964127160,16670,16670,16670,16670,0
20240229,201900,30964127160,16670,16670,16670,16670,0
20240229,201800,30964127160,16670,16670,16670,16670,0
20240229,201700,30964127160,16670,16670,16670,16670,0
20240229,201600,30964127160,16670,16670,16670,16670,0
20240229,201500,30964127160,16670,16670,16670,16670,0
20240229,201400,30964127160,16670,16670,16670,16670,0
20240229,201300,30964127160,16670,16670,16670,16670,0
20240229,201200,30964127160,16670,16670,16670,16670,0
20240229,201100,30964127160,16670,16670,16670,16670,0
20240229,201000,30964127160,16670,16670,16670,16670,0
20240229,200900,30964127160,16670,16670,16670,16670,0
20240229,200800,30964127160,16670,16670,16670,16670,0
20240229,200700,30964127160,16670,16670,16670,16670,0
20240229,200600,30964127160,16670,16670,16670,16670,0
20240229,200500,30964127160,16670,16670,16670,16670,0
20240229,200400,30964127160,16670,16670,16670,16670,0
20240229,200300,30964127160,16670,16670,16670,16670,0
20240229,200200,30964127160,16670,16670,16670,16670,0
20240229,200100,30964127160,16670,16670,16670,16670,0
20240229,200000,30964127160,16670,16670,16670,16670,0
20240229,195900,30964127160,16670,16670,16670,16670,0
20240229,195800,30964127160,16670,16670,16670,16670,0
20240229,195700,30964127160,16670,16670,16670,16670,0
20240229,195600,30964127160,16670,16670,16670,16670,0
20240229,195500,30964127160,16670,16670,16670,16670,0
20240229,195400,30964127160,16670,16670,16670,16670,70680
20240229,195300,30964127160,16670,16670,16670,16670,0
20240229,195200,30964127160,16670,16670,16670,16670,0
20240229,195100,30964127160,16670,16670,16670,16670,0
20240229,195000,30964127160,16670,16670,16670,16670,0
20240229,194900,30964127160,16670,16670,16670,16670,0
20240229,194800,30964127160,16670,16670,16670,16670,0
20240229,194700,30964127160,16670,16670,16670,16670,0
20240229,194600,30964127160,16670,16670,16670,16670,0
20240229,194500,30964127160,16670,16670,16670,16670,0
20240229,194400,30964127160,16670,16670,16670,16670,0
20240229,194300,30964127160,16670,16670,16670,16670,0
20240229,194200,30964127160,16670,16670,16670,16670,0
20240229,194100,30964127160,16670,16670,16670,16670,0
20240229,194000,30964127160,16670,16670,16670,16670,0
20240229,193900,30964127160,16670,16670,16670,16670,0
20240229,193800,30964127160,16670,16670,16670,16670,0
20240229,193700,30964127160,16670,16670,16670,16670,0
20240229,193600,30964127160,16670,16670,16670,16670,0
20240229,193500,30964127160,16670,16670,16670,16670,0
20240229,193400,30964127160,16670,16670,16670,16670,0
20240229,193300,30964127160,16670,16670,16670,16670,0
20240229,193200,30964127160,16670,16670,16670,16670,0
20240229,193100,30964127160,16670,16670,16670,16670,0
20240229,193000,30964127160,16670,16670,16670,16670,0
20240229,192900,30964127160,16670,16670,16670,16670,0
20240229,192800,30964127160,16670,16670,16670,16670,0
20240229,192700,30964127160,16670,16670,16670,16670,0
20240229,192600,30964127160,16670,16670,16670,16670,0
20240229,192500,30964127160,16670,16670,16670,16670,0
20240229,192400,30964127160,16670,16670,16670,16670,70680
20240229,192300,30964127160,16670,16670,16670,16670,0
20240229,192200,30964127160,16670,16670,16670,16670,0
20240229,192100,30964127160,16670,16670,16670,16670,0
20240229,192000,30964127160,16670,16670,16670,16670,0
20240229,191900,30964127160,16670,16670,16670,16670,0
20240229,191800,30964127160,16670,16670,16670,16670,0
20240229,191700,30964127160,16670,16670,16670,16670,0
20240229,191600,30964127160,16670,16670,16670,16670,0
20240229,191500,30964127160,16670,16670,16670,16670,0
20240229,191400,30964127160,16670,16670,16670,16670,0
20240229,191300,30964127160,16670,16670,16670,16670,0
20240229,191200,30964127160,16670,16670,16670,16670,0
20240229,191100,30964127160,16670,16670,16670,16670,0
20240229,191000,30964127160,16670,16670,16670,16670,0
20240229,190900,30964127160,16670,16670,16670,16670,0
20240229,190800,30964127160,16670,16670,16670,16670,0
20240229,190700,30964127160,16670,16670,16670,16670,0
20240229,190600,30964127160,16670,16670,16670,16670,0
20240229,190500,30964127160,16670,16670,16670,16670,0
20240229,190400,30964127160,16670,16670,16670,16670,0
20240229,190300,30964127160,16670,16670,16670,16670,0
20240229,190200,30964127160,16670,16670,16670,16670,0
20240229,190100,30964127160,16670,16670,16670,16670,0
20240229,190000,30964127160,16670,16670,16670,16670,0
20240229,185900,30964127160,16670,16670,16670,16670,0
20240229,185800,30964127160,16670,16670,16670,16670,0
20240229,185700,30964127160,16670,16670,16670,16670,0
20240229,185600,30964127160,16670,16670,16670,16670,0
20240229,185500,30964127160,16670,16670,16670,16670,0
20240229,185400,30964127160,16670,16670,16670,16670,70680
20240229,185300,30964127160,16670,16670,16670,16670,0
20240229,185200,30964127160,16670,16670,16670,16670,0
20240229,185100,30964127160,16670,16670,16670,16670,0
20240229,185000,30964127160,16670,16670,16670,16670,0
20240229,184900,30964127160,16670,16670,16670,16670,0
20240229,184800,30964127160,16670,16670,16670,16670,0
20240229,184700,30964127160,16670,16670,16670,16670,0
20240229,184600,30964127160,16670,16670,16670,16670,0
20240229,184500,30964127160,16670,16670,16670,16670,0
20240229,184400,30964127160,16670,16670,16670,16670,0
20240229,184300,30964127160,16670,16670,16670,16670,0
20240229,184200,30964127160,16670,16670,16670,16670,0
20240229,184100,30964127160,16670,16670,16670,16670,0
20240229,184000,30964127160,16670,16670,16670,16670,0
20240229,183900,30964127160,16670,16670,16670,16670,0
20240229,183800,30964127160,16670,16670,16670,16670,0
20240229,183700,30964127160,16670,16670,16670,16670,0
20240229,183600,30964127160,16670,16670,16670,16670,0
20240229,183500,30964127160,16670,16670,16670,16670,0
20240229,183400,30964127160,16670,16670,16670,16670,0
20240229,183300,30964127160,16670,16670,16670,16670,0
20240229,183200,30964127160,16670,16670,16670,16670,0
20240229,183100,30964127160,16670,16670,16670,16670,0
20240229,183000,30964127160,16670,16670,16670,16670,0
20240229,182900,30964127160,16670,16670,16670,16670,0
20240229,182800,30964127160,16670,16670,16670,16670,0
20240229,182700,30964127160,16670,16670,16670,16670,0
20240229,182600,30964127160,16670,16670,16670,16670,0
20240229,182500,30964127160,16670,16670,16670,16670,0
20240229,182400,30964127160,16670,16670,16670,16670,70680
20240229,182300,30964127160,16670,16670,16670,16670,0
20240229,182200,30964127160,16670,16670,16670,16670,0
20240229,182100,30964127160,16670,16670,16670,16670,0
20240229,182000,30964127160,16670,16670,16670,16670,0
20240229,181900,30964127160,16670,16670,16670,16670,0
20240229,181800,30964127160,16670,16670,16670,16670,0
20240229,181700,30964127160,16670,16670,16670,16670,0
20240229,181600,30964127160,16670,16670,16670,16670,0
20240229,181500,30964127160,16670,16670,16670,16670,0
20240229,181400,30964127160,16670,16670,16670,16670,0
20240229,181300,30964127160,16670,16670,16670,16670,0
20240229,181200,30964127160,16670,16670,16670,16670,0
20240229,181100,30964127160,16670,16670,16670,16670,0
20240229,181000,30964127160,16670,16670,16670,16670,0
20240229,180900,30964127160,16670,16670,16670,16670,0
20240229,180800,30964127160,16670,16670,16670,16670,0
20240229,180700,30964127160,16670,16670,16670,16670,0
20240229,180600,30964127160,16670,16670,16670,16670,0
20240229,180500,30964127160,16670,16670,16670,16670,0
20240229,180400,30964127160,16670,16670,16670,16670,0
20240229,180300,30964127160,16670,16670,16670,16670,0
20240229,180200,30964127160,16670,16670,16670,16670,0
20240229,180100,30964127160,16670,16670,16670,16670,0
20240229,180000,30964127160,16670,16670,16670,16670,0
20240229,175900,30964127160,16670,16670,16670,16670,0
20240229,175800,30964127160,16670,16670,16670,16670,0
20240229,175700,30964127160,16670,16670,16670,16670,0
20240229,175600,30964127160,16670,16670,16670,16670,0
20240229,175500,30964127160,16670,16670,16670,16670,0
20240229,175400,30964127160,16670,16670,16670,16670,70680
20240229,175300,30964127160,16670,16670,16670,16670,0
20240229,175200,30964127160,16670,16670,16670,16670,0
20240229,175100,30964127160,16670,16670,16670,16670,0
20240229,175000,30964127160,16670,16670,16670,16670,0
20240229,174900,30964127160,16670,16670,16670,16670,0
20240229,174800,30964127160,16670,16670,16670,16670,0
20240229,174700,30964127160,16670,16670,16670,16670,0
20240229,174600,30964127160,16670,16670,16670,16670,0
20240229,174500,30964127160,16670,16670,16670,16670,0
20240229,174400,30964127160,16670,16670,16670,16670,0
20240229,174300,30964127160,16670,16670,16670,16670,0
20240229,174200,30964127160,16670,16670,16670,16670,0
20240229,174100,30964127160,16670,16670,16670,16670,0
20240229,174000,30964127160,16670,16670,16670,16670,0
20240229,173900,30964127160,16670,16670,16670,16670,0
20240229,173800,30964127160,16670,16670,16670,16670,0
20240229,173700,30964127160,16670,16670,16670,16670,0
20240229,173600,30964127160,16670,16670,16670,16670,0
20240229,173500,30964127160,16670,16670,16670,16670,0
20240229,173400,30964127160,16670,16670,16670,16670,0
20240229,173300,30964127160,16670,16670,16670,16670,0
20240229,173200,30964127160,16670,16670,16670,16670,0
20240229,173100,30964127160,16670,16670,16670,16670,0
20240229,173000,30964127160,16670,16670,16670,16670,0
20240229,172900,30964127160,16670,16670,16670,16670,0
20240229,172800,30964127160,16670,16670,16670,16670,0
20240229,172700,30964127160,16670,16670,16670,16670,0
20240229,172600,30964127160,16670,16670,16670,16670,0
20240229,172500,30964127160,16670,16670,16670,16670,0
20240229,172400,30964127160,16670,16670,16670,16670,70680
20240229,172300,30964127160,16670,16670,16670,16670,0
20240229,172200,30964127160,16670,16670,16670,16670,0
20240229,172100,30964127160,16670,16670,16670,16670,0
20240229,172000,30964127160,16670,16670,16670,16670,0
20240229,171900,30964127160,16670,16670,16670,16670,0
20240229,171800,30964127160,16670,16670,16670,16670,0
20240229,171700,30964127160,16670,16670,16670,16670,0
20240229,171600,30964127160,16670,16670,16670,16670,0
20240229,171500,30964127160,16670,16670,16670,16670,0
20240229,171400,30964127160,16670,16670,16670,16670,0
20240229,171300,30964127160,16670,16670,16670,16670,0
20240229,171200,30964127160,16670,16670,16670,16670,0
20240229,171100,30964127160,16670,16670,16670,16670,0
20240229,171000,30964127160,16670,16670,16670,16670,0
20240229,170900,30964127160,16670,16670,16670,16670,0
20240229,170800,30964127160,16670,16670,16670,16670,0
20240229,170700,30964127160,16670,16670,16670,16670,0
20240229,170600,30964127160,16670,16670,16670,16670,0
20240229,170500,30964127160,16670,16670,16670,16670,0
20240229,170400,30964127160,16670,16670,16670,16670,0
20240229,170300,30964127160,16670,16670,16670,16670,0
20240229,170200,30964127160,16670,16670,16670,16670,0
20240229,170100,30964127160,16670,16670,16670,16670,0
20240229,170000,30964127160,16670,16670,16670,16670,0
20240229,165900,30964127160,16670,16670,16670,16670,0
20240229,165800,30964127160,16670,16670,16670,16670,0
20240229,165700,30964127160,16670,16670,16670,16670,0
20240229,165600,30964127160,16670,16670,16670,16670,0
20240229,165500,30964127160,16670,16670,16670,16670,0
20240229,165400,30964127160,16670,16670,16670,16670,70680
20240229,165300,30964127160,16670,16670,16670,16670,0
20240229,165200,30964127160,16670,16670,16670,16670,0
20240229,165100,30964127160,16670,16670,16670,16670,0
20240229,165000,30964127160,16670,16670,16670,16670,0
20240229,164900,30964127160,16670,16670,16670,16670,0
20240229,164800,30964127160,16670,16670,16670,16670,0
20240229,164700,30964127160,16670,16670,16670,16670,0
20240229,164600,30964127160,16670,16670,16670,16670,0
20240229,164500,30964127160,16670,16670,16670,16670,0
20240229,164400,30964127160,16670,16670,16670,16670,0
20240229,164300,30964127160,16670,16670,16670,16670,0
20240229,164200,30964127160,16670,16670,16670,16670,0
20240229,164100,30964127160,16670,16670,16670,16670,0
20240229,164000,30964127160,16670,16670,16670,16670,0
20240229,163900,30964127160,16670,16670,16670,16670,0
20240229,163800,30964127160,16670,16670,16670,16670,0
20240229,163700,30964127160,16670,16670,16670,16670,0
20240229,163600,30964127160,16670,16670,16670,16670,0
20240229,163500,30964127160,16670,16670,16670,16670,0
20240229,163400,30964127160,16670,16670,16670,16670,0
20240229,163300,30964127160,16670,16670,16670,16670,0
20240229,163200,30964127160,16670,16670,16670,16670,0
20240229,163100,30964127160,16670,16670,16670,16670,0
20240229,163000,30964127160,16670,16670,16670,16670,0
20240229,162900,30964127160,16670,16670,16670,16670,0
20240229,162800,30964127160,16670,16670,16670,16670,0
20240229,162700,30964127160,16670,16670,16670,16670,0
20240229,162600,30964127160,16670,16670,16670,16670,0
20240229,162500,30964127160,16670,16670,16670,16670,0
20240229,162400,30964127160,16670,16670,16670,16670,70680
20240229,162300,30964127160,16670,16670,16670,16670,0
20240229,162200,30964127160,16670,16670,16670,16670,0
20240229,162100,30964127160,16670,16670,16670,16670,0
20240229,162000,30964127160,16670,16670,16670,16670,0
20240229,161900,30964127160,16670,16670,16670,16670,0
20240229,161800,30964127160,16670,16670,16670,16670,0
20240229,161700,30964127160,16670,16670,16670,16670,0
20240229,161600,30964127160,16670,16670,16670,16670,0
20240229,161500,30964127160,16670,16670,16670,16670,0
20240229,161400,30964127160,16670,16670,16670,16670,0
20240229,161300,30964127160,16670,16670,16670,16670,0
20240229,161200,30964127160,16670,16670,16670,16670,0
20240229,161100,30964127160,16670,16670,16670,16670,0
20240229,161000,30964127160,16670,16670,16670,16670,0
20240229,160900,30964127160,16670,16670,16670,16670,0
20240229,160800,30964127160,16670,16670,16670,16670,0
20240229,160700,30964127160,16670,16670,16670,16670,0
20240229,160600,30964127160,16670,16670,16670,16670,0
20240229,160500,30964127160,16670,16670,16670,16670,0
20240229,160400,30964127160,16670,16670,16670,16670,0
20240229,160300,30964127160,16670,16670,16670,16670,0
20240229,160200,30964127160,16670,16670,16670,16670,0
20240229,160100,30964127160,16670,16670,16670,16670,0
20240229,160000,30964127160,16670,16670,16670,16670,0
20240229,155900,30964127160,16670,16670,16670,16670,0
20240229,155800,30964127160,16670,16670,16670,16670,0
20240229,155700,30964127160,16670,16670,16670,16670,0
20240229,155600,30964127160,16670,16670,16670,16670,0
20240229,155500,30964127160,16670,16670,16670,16670,0
20240229,155400,30964127160,16670,16670,16670,16670,70680
20240229,155300,30964127160,16670,16670,16670,16670,0
20240229,155200,30964127160,16670,16670,16670,16670,0
20240229,155100,30964127160,16670,16670,16670,16670,0
20240229,155000,30964127160,16670,16670,16670,16670,0
20240229,154900,30964127160,16670,16670,16670,16670,0
20240229,154800,30964127160,16670,16670,16670,16670,0
20240229,154700,30964127160,16670,16670,16670,16670,0
20240229,154600,30964127160,16670,16670,16670,16670,0
20240229,154500,30964127160,16670,16670,16670,16670,0
20240229,154400,30964127160,16670,16670,16670,16670,0
20240229,154300,30964127160,16670,16670,16670,16670,0
20240229,154200,30964127160,16670,16670,16670,16670,0
20240229,154100,30964127160,16670,16670,16670,16670,0
20240229,154000,30964127160,16670,16670,16670,16670,0
20240229,153900,30964127160,16670,16670,16670,16670,0
20240229,153800,30964127160,16670,16670,16670,16670,0
20240229,153700,30964127160,16670,16670,16670,16670,0
20240229,153600,30964127160,16670,16670,16670,16670,0
20240229,153500,30964127160,16670,16670,16670,16670,0
20240229,153400,30964127160,16670,16670,16670,16670,0
20240229,153300,30964127160,16670,16670,16670,16670,0
20240229,153200,30964127160,16670,16670,16670,16670,0
20240229,153100,30964127160,16670,16670,16670,16670,0
20240229,153000,30964127160,16670,16670,16670,16670,70680
20240229,152900,29785891560,16710,16710,16710,16710,0
20240229,152800,29785891560,16710,16710,16710,16710,0
20240229,152700,29785891560,16710,16710,16710,16710,0
20240229,152600,29785891560,16710,16710,16710,16710,0
20240229,152500,29785891560,16710,16710,16710,16710,0
20240229,152400,29785891560,16710,16710,16710,16710,0
20240229,152300,29785891560,16710,16710,16710,16710,0
20240229,152200,29785891560,16710,16710,16710,16710,0
20240229,152100,29785891560,16710,16710,16710,16710,0
20240229,152000,29785891560,16710,16710,16710,16710,0
20240229,151900,29785891560,16710,16700,16720,16690,2772
20240229,151800,29739572050,16700,16700,16720,16680,11130
20240229,151700,29553840190,16680,16690,16700,16670,9579
20240229,151600,29394008190,16700,16700,16700,16680,3196
20240229,151500,29340663170,16700,16700,16700,16680,6525
20240229,151400,29231762670,16690,16680,16700,16680,11795
20240229,151300,29034896280,16690,16690,16700,16680,3268
20240229,151200,28980367640,16690,16700,16700,16690,4001
20240229,151100,28913585060,16700,16700,16720,16700,6079
20240229,151000,28812049960,16700,16720,16730,16700,4157
20240229,150900,28742567280,16730,16720,16730,16710,2295
20240229,150800,28704189940,16720,16730,16730,16710,2756
20240229,150700,28658111160,16730,16720,16730,16710,2352
20240229,150600,28618786980,16710,16710,16720,16710,1016
20240229,150500,28601808100,16710,16720,16730,16700,2391
20240229,150400,28561857250,16730,16710,16730,16710,2466
20240229,150300,28520634390,16710,16720,16730,16710,965
20240229,150200,28504506570,16720,16720,16730,16700,3424
20240229,150100,28447287890,16720,16730,16730,16710,1552
20240229,150000,28421339450,16730,16730,16740,16720,1239
20240229,145900,28400608980,16740,16720,16740,16720,2298
20240229,145800,28362165800,16720,16730,16750,16720,3202
20240229,145700,28308615110,16730,16750,16760,16720,6885
20240229,145600,28193367930,16740,16740,16750,16730,1501
20240229,145500,28168247730,16730,16750,16760,16730,1382
20240229,145400,28145107770,16750,16760,16770,16730,3079
20240229,145300,28093542010,16760,16770,16770,16760,1263
20240229,145200,28072371170,16760,16750,16770,16750,1998
20240229,145100,28038887700,16750,16730,16760,16730,1159
20240229,145000,28019478270,16720,16730,16760,16720,1839
20240229,144900,27988697480,16760,16760,16770,16720,11006
20240229,144800,27804570530,16770,16760,16770,16750,2705
20240229,144700,27759224380,16770,16770,16770,16760,1251
20240229,144600,27738254040,16770,16780,16780,16760,4390
20240229,144500,27664649030,16780,16730,16780,16730,11354
20240229,144400,27474428250,16730,16740,16740,16730,2764
20240229,144300,27428182330,16730,16730,16740,16720,1550
20240229,144200,27402248750,16720,16730,16730,16710,3436
20240229,144100,27344789690,16720,16720,16730,16710,2163
20240229,144000,27308624940,16720,16700,16730,16690,3490
20240229,143900,27250296290,16700,16700,16710,16690,3667
20240229,143800,27189049080,16710,16690,16710,16690,1452
20240229,143700,27164793580,16700,16700,16710,16690,2692
20240229,143600,27119835220,16710,16710,16720,16700,2396
20240229,143500,27079796430,16720,16710,16720,16700,1954
20240229,143400,27047149150,16710,16710,16710,16690,1576
20240229,143300,27020825400,16710,16700,16710,16690,2848
20240229,143200,26973248160,16700,16700,16710,16690,1145
20240229,143100,26954124990,16690,16670,16720,16670,3459
20240229,143000,26896358030,16670,16670,16690,16660,6417
20240229,142900,26789392200,16670,16680,16690,16670,4688
20240229,142800,26711218450,16680,16680,16690,16680,1375
20240229,142700,26688271790,16680,16690,16690,16680,2589
20240229,142600,26645081890,16680,16690,16700,16680,306
20240229,142500,26639975140,16700,16690,16700,16680,4456
20240229,142400,26565631950,16690,16690,16700,16680,2266
20240229,142300,26527812410,16700,16700,16700,16690,2006
20240229,142200,26494326660,16700,16710,16710,16690,247
20240229,142100,26490202810,16700,16700,16710,16700,3839
20240229,142000,26426089830,16700,16710,16710,16700,2429
20240229,141900,26385514830,16710,16700,16710,16700,730
20240229,141800,26373317320,16700,16700,16710,16700,1494
20240229,141700,26348366870,16710,16700,16710,16700,684
20240229,141600,26336942270,16700,16710,16720,16700,3891
20240229,141500,26271923590,16720,16720,16730,16710,2497
20240229,141400,26230178880,16720,16730,16740,16720,3580
20240229,141300,26170307570,16730,16710,16730,16710,557
20240229,141200,26160994240,16720,16740,16750,16720,3658
20240229,141100,26099789210,16740,16730,16740,16730,2227
20240229,141000,26062512750,16730,16720,16740,16720,3757
20240229,140900,25999662340,16720,16720,16730,16710,2134
20240229,140800,25963973300,16720,16710,16720,16710,2095
20240229,140700,25928953910,16710,16720,16720,16710,867
20240229,140600,25914464810,16720,16720,16730,16710,1361
20240229,140500,25891707400,16730,16710,16730,16710,924
20240229,140400,25876264150,16710,16710,16730,16710,4201
20240229,140300,25806013050,16720,16680,16720,16680,3578
20240229,140200,25746230880,16690,16680,16700,16670,6359
20240229,140100,25640127850,16670,16660,16680,16660,1527
20240229,140000,25614679210,16670,16670,16680,16660,1469
20240229,135900,25590188040,16670,16670,16680,16660,1461
20240229,135800,25565839320,16670,16670,16680,16660,2107
20240229,135700,25530715510,16660,16670,16690,16660,1002
20240229,135600,25514012880,16660,16660,16670,16660,3459
20240229,135500,25456361200,16660,16700,16710,16660,9355
20240229,135400,25300280670,16700,16690,16710,16690,1794
20240229,135300,25270321200,16690,16710,16720,16690,4812
20240229,135200,25189927950,16720,16720,16720,16710,368
20240229,135100,25183776070,16710,16710,16720,16710,1741
20240229,135000,25154683550,16720,16710,16720,16710,761
20240229,134900,25141962480,16720,16690,16720,16690,2963
20240229,134800,25092478340,16690,16720,16720,16690,2604
20240229,134700,25048973230,16710,16730,16730,16710,2601
20240229,134600,25005490370,16730,16720,16730,16710,1791
20240229,134500,24975530880,16710,16720,16730,16710,2435
20240229,134400,24934813000,16720,16700,16720,16690,4100
20240229,134300,24866296520,16700,16700,16710,16690,723
20240229,134200,24854228000,16690,16700,16720,16680,6058
20240229,134100,24753071310,16700,16690,16740,16680,7010
20240229,134000,24635963950,16690,16680,16700,16670,2122
20240229,133900,24600555570,16690,16690,16700,16680,1054
20240229,133800,24582967890,16700,16680,16700,16680,1298
20240229,133700,24561311010,16680,16700,16700,16670,6404
20240229,133600,24454506570,16690,16680,16700,16680,924
20240229,133500,24439090930,16690,16690,16700,16680,727
20240229,133400,24426957300,16690,16690,16700,16680,1378
20240229,133300,24403967770,16700,16690,16700,16680,1153
20240229,133200,24384720440,16680,16730,16730,16660,2304
20240229,133100,24346278720,16720,16740,16740,16720,3132
20240229,133000,24293875930,16740,16680,16740,16670,4359
20240229,132900,24221012670,16680,16680,16690,16670,1722
20240229,132800,24192296290,16670,16670,16680,16670,1517
20240229,132700,24167007110,16670,16680,16680,16670,936
20240229,132600,24151395190,16670,16640,16670,16640,10148
20240229,132500,23982339980,16640,16640,16660,16640,8678
20240229,132400,23837921800,16640,16640,16650,16640,3845
20240229,132300,23773929090,16640,16660,16660,16640,12681
20240229,132200,23562848990,16660,16670,16670,16650,468
20240229,132100,23555050720,16660,16660,16670,16650,7365
20240229,132000,23432357920,16670,16670,16680,16660,373
20240229,131900,23426140700,16670,16670,16680,16660,1303
20240229,131800,23404418980,16670,16670,16680,16660,1297
20240229,131700,23382798920,16670,16670,16680,16660,3161
20240229,131600,23330109180,16660,16660,16670,16650,2838
20240229,131500,23282829810,16660,16660,16670,16660,936
20240229,131400,23267233750,16660,16640,16660,16640,1139
20240229,131300,23248274260,16640,16650,16650,16630,4278
20240229,131200,23177082240,16650,16650,16660,16640,1445
20240229,131100,23153024780,16640,16660,16660,16630,3870
20240229,131000,23088631130,16650,16640,16660,16630,4638
20240229,130900,23011425810,16630,16640,16650,16630,2010
20240229,130800,22977987170,16640,16640,16650,16630,2665
20240229,130700,22933643520,16640,16660,16660,16640,4459
20240229,130600,22859422500,16650,16660,16660,16650,2428
20240229,130500,22818988560,16650,16660,16660,16650,4438
20240229,130400,22745091790,16660,16650,16660,16640,2480
20240229,130300,22703802170,16650,16650,16650,16640,3213
20240229,130200,22650312370,16640,16640,16640,16630,4122
20240229,130100,22581735680,16630,16650,16650,16630,5115
20240229,130000,22496641240,16640,16670,16680,16640,18812
20240229,125900,22183275070,16670,16680,16690,16670,3153
20240229,125800,22130691490,16680,16680,16690,16670,4536
20240229,125700,22055031100,16680,16700,16710,16670,15523
20240229,125600,21796009670,16690,16720,16730,16690,12033
20240229,125500,21595014010,16720,16710,16730,16710,4050
20240229,125400,21527323390,16710,16760,16770,16710,22119
20240229,125300,21157031500,16760,16770,16780,16760,1105
20240229,125200,21138505390,16770,16770,16780,16770,1134
20240229,125100,21119480580,16780,16760,16780,16760,2735
20240229,125000,21073624620,16760,16760,16770,16750,1334
20240229,124900,21051266890,16750,16770,16770,16750,2985
20240229,124800,21001244560,16760,16760,16770,16760,3621
20240229,124700,20940550960,16760,16760,16770,16760,3424
20240229,124600,20883162910,16770,16790,16800,16760,8953
20240229,124500,20732938610,16790,16790,16800,16790,1169
20240229,124400,20713306500,16800,16790,16800,16790,446
20240229,124300,20705814560,16790,16790,16800,16790,1469
20240229,124200,20681148080,16790,16790,16800,16790,623
20240229,124100,20670686220,16800,16800,16810,16790,490
20240229,124000,20662455940,16800,16800,16810,16800,2950
20240229,123900,20612891400,16810,16800,16810,16800,275
20240229,123800,20608269490,16810,16800,16810,16800,990
20240229,123700,20591636280,16800,16770,16800,16770,1683
20240229,123600,20563399660,16780,16770,16810,16760,2821
20240229,123500,20516042670,16770,16760,16770,16760,1463
20240229,123400,20491514170,16760,16770,16780,16760,1502
20240229,123300,20466324830,16770,16780,16790,16770,1883
20240229,123200,20434738250,16780,16780,16790,16770,1670
20240229,123100,20406715600,16790,16780,16790,16780,560
20240229,123000,20397317220,16790,16790,16800,16770,969
20240229,122900,20381056950,16790,16780,16810,16780,1395
20240229,122800,20357637370,16780,16770,16780,16770,2786
20240229,122700,20310909250,16770,16800,16810,16770,4496
20240229,122600,20235425080,16810,16800,16810,16800,421
20240229,122500,20228351140,16810,16820,16820,16800,5096
20240229,122400,20142704110,16830,16820,16830,16820,1221
20240229,122300,20122166590,16840,16830,16840,16830,1793
20240229,122200,20091989610,16840,16830,16840,16830,150
20240229,122100,20089464210,16840,16810,16840,16810,2513
20240229,122000,20047174560,16820,16820,16820,16810,1769
20240229,121900,20017430410,16820,16820,16820,16810,743
20240229,121800,20004939820,16810,16800,16820,16800,621
20240229,121700,19994500250,16810,16810,16820,16800,981
20240229,121600,19978006000,16820,16820,16820,16810,1562
20240229,121500,19951741240,16820,16820,16830,16820,1268
20240229,121400,19930412370,16830,16820,16840,16820,3005
20240229,121300,19879836050,16820,16810,16830,16810,1291
20240229,121200,19858128230,16810,16810,16820,16810,654
20240229,121100,19847131380,16820,16810,16820,16810,791
20240229,121000,19833833760,16820,16830,16830,16810,548
20240229,120900,19824615270,16830,16820,16830,16820,1125
20240229,120800,19805688310,16820,16820,16830,16820,725
20240229,120700,19793493450,16820,16820,16830,16820,496
20240229,120600,19785150130,16830,16830,16840,16830,914
20240229,120500,19769764090,16830,16840,16840,16830,629
20240229,120400,19759177560,16840,16830,16840,16830,631
20240229,120300,19748556200,16830,16820,16850,16820,1218
20240229,120200,19728059970,16830,16830,16830,16820,1179
20240229,120100,19708225470,16830,16820,16830,16820,415
20240229,120000,19701244990,16830,16850,16850,16820,534
20240229,115900,19692255780,16840,16840,16850,16840,378
20240229,115800,19685888690,16840,16840,16850,16840,1398
20240229,115700,19662341830,16840,16820,16850,16820,4371
20240229,115600,19588753590,16830,16820,16830,16820,448
20240229,115500,19581216050,16830,16790,16830,16790,5195
20240229,115400,19493869240,16790,16790,16800,16780,978
20240229,115300,19477453090,16780,16790,16790,16780,1032
20240229,115200,19460127880,16790,16790,16790,16780,855
20240229,115100,19445773400,16800,16800,16810,16790,2804
20240229,115000,19398671630,16800,16810,16810,16790,1048
20240229,114900,19381066290,16810,16800,16810,16790,759
20240229,114800,19368319210,16790,16790,16810,16790,829
20240229,114700,19354396060,16800,16790,16800,16780,1524
20240229,114600,19328801230,16790,16800,16800,16790,2157
20240229,114500,19292583480,16800,16780,16820,16780,3008
20240229,114400,19242048550,16790,16780,16790,16770,408
20240229,114300,19235201750,16770,16780,16790,16770,5933
20240229,114200,19135655750,16780,16790,16790,16780,236
20240229,114100,19131693860,16790,16800,16800,16780,2684
20240229,114000,19086629560,16800,16800,16810,16790,8943
20240229,113900,18936392820,16800,16800,16810,16790,3467
20240229,113800,18878149230,16810,16800,16810,16800,1596
20240229,113700,18851333670,16800,16800,16810,16800,575
20240229,113600,18841672820,16810,16820,16820,16800,716
20240229,113500,18829636120,16820,16810,16820,16810,2104
20240229,113400,18794263650,16810,16810,16820,16810,2402
20240229,113300,18753885160,16820,16820,16820,16800,1185
20240229,113200,18733969790,16820,16810,16820,16800,956
20240229,113100,18717899770,16810,16810,16810,16800,2368
20240229,113000,18678108050,16810,16820,16820,16800,2138
20240229,112900,18642174510,16810,16810,16820,16810,455
20240229,112800,18634523400,16810,16800,16820,16800,2967
20240229,112700,18584643530,16810,16810,16820,16810,3302
20240229,112600,18529136560,16810,16820,16820,16810,941
20240229,112500,18513312020,16810,16810,16820,16800,889
20240229,112400,18498367220,16800,16810,16820,16800,1163
20240229,112300,18478813760,16820,16820,16820,16800,1197
20240229,112200,18458692460,16810,16830,16830,16810,1931
20240229,112100,18426213400,16830,16800,16830,16800,5977
20240229,112000,18325688620,16790,16810,16810,16790,1062
20240229,111900,18307848720,16810,16820,16820,16800,2390
20240229,111800,18267683370,16820,16800,16830,16800,5738
20240229,111700,18171193760,16800,16800,16810,16790,1347
20240229,111600,18148565610,16800,16790,16800,16790,1522
20240229,111500,18123006360,16790,16800,16800,16790,1009
20240229,111400,18106061250,16800,16800,16810,16800,2499
20240229,111300,18064077490,16810,16810,16820,16800,1605
20240229,111200,18037100440,16820,16820,16820,16810,3169
20240229,111100,17983820390,16820,16810,16820,16800,1398
20240229,111000,17960326850,16800,16810,16810,16800,511
20240229,110900,17951741400,16810,16800,16820,16800,2721
20240229,110800,17906008570,16810,16810,16820,16800,2934
20240229,110700,17856705300,16810,16770,16810,16770,1139
20240229,110600,17837589190,16780,16780,16780,16770,1402
20240229,110500,17814074040,16780,16780,16780,16770,1550
20240229,110400,17788074540,16780,16780,16800,16770,1988
20240229,110300,17754724720,16770,16770,16800,16770,3962
20240229,110200,17688245110,16780,16790,16810,16770,4855
20240229,110100,17606743170,16790,16790,16800,16780,2591
20240229,110000,17563242400,16780,16800,16810,16780,1603
20240229,105900,17536327700,16790,16790,16800,16790,2431
20240229,105800,17495509220,16790,16810,16810,16790,802
20240229,105700,17482036570,16790,16830,16830,16790,5594
20240229,105600,17388031120,16840,16840,16850,16820,2952
20240229,105500,17338350340,16840,16840,16850,16840,1299
20240229,105400,17316472100,16840,16860,16870,16840,1067
20240229,105300,17298493800,16870,16860,16870,16840,1714
20240229,105200,17269607340,16860,16870,16870,16850,1154
20240229,105100,17250154770,16870,16870,16880,16850,5757
20240229,105000,17153033790,16870,16880,16890,16870,4139
20240229,104900,17083177570,16880,16870,16890,16860,5371
20240229,104800,16992553460,16870,16870,16870,16860,2293
20240229,104700,16953874750,16870,16850,16870,16850,4217
20240229,104600,16882787030,16860,16860,16870,16850,3359
20240229,104500,16826154080,16850,16860,16860,16850,1700
20240229,104400,16797507950,16860,16860,16870,16850,3526
20240229,104300,16738074360,16860,16870,16880,16860,2973
20240229,104200,16687931540,16880,16900,16900,16870,3259
20240229,104100,16632923500,16900,16910,16920,16880,5258
20240229,104000,16544068970,16910,16900,16920,16900,2111
20240229,103900,16508372750,16890,16880,16900,16870,3979
20240229,103800,16441168440,16890,16880,16890,16870,3431
20240229,103700,16383249060,16880,16880,16890,16880,3499
20240229,103600,16324172050,16880,16870,16880,16860,2413
20240229,103500,16283458860,16860,16850,16870,16840,4567
20240229,103400,16206484570,16850,16830,16850,16830,1359
20240229,103300,16183598890,16840,16850,16850,16830,4789
20240229,103200,16102917160,16840,16820,16850,16820,4298
20240229,103100,16030556510,16820,16790,16830,16790,920
20240229,103000,16015085770,16780,16790,16830,16780,2746
20240229,102900,15968972130,16780,16760,16780,16760,1744
20240229,102800,15939726820,16760,16780,16780,16760,3214
20240229,102700,15885820200,16780,16810,16820,16770,4483
20240229,102600,15810517080,16820,16850,16850,16820,1616
20240229,102500,15783323040,16830,16850,16870,16830,5985
20240229,102400,15682423740,16850,16850,16860,16850,3546
20240229,102300,15622660660,16860,16870,16870,16850,1782
20240229,102200,15592617790,16870,16820,16870,16810,15333
20240229,102100,15334492710,16820,16830,16830,16820,1613
20240229,102000,15307358730,16820,16800,16830,16800,1607
20240229,101900,15280333460,16810,16800,16820,16800,1959
20240229,101800,15247404970,16800,16800,16820,16780,8195
20240229,101700,15109658220,16790,16780,16790,16770,5068
20240229,101600,15024583150,16780,16750,16780,16750,2034
20240229,101500,14990477790,16750,16750,16760,16740,1566
20240229,101400,14964255070,16760,16760,16770,16750,2170
20240229,101300,14927888120,16760,16760,16760,16740,1995
20240229,101200,14894470850,16760,16750,16760,16740,1563
20240229,101100,14868293370,16750,16750,16750,16740,2731
20240229,101000,14822561630,16750,16750,16750,16740,847
20240229,100900,14808379030,16750,16760,16770,16750,6157
20240229,100800,14705205910,16760,16770,16770,16750,1247
20240229,100700,14684298600,16770,16740,16770,16730,2231
20240229,100600,14646924420,16740,16770,16770,16730,3417
20240229,100500,14589671640,16760,16770,16770,16760,763
20240229,100400,14576878200,16770,16770,16770,16750,1732
20240229,100300,14547852320,16770,16770,16780,16760,4364
20240229,100200,14474666520,16770,16780,16780,16760,1894
20240229,100100,14442905110,16780,16760,16780,16740,1855
20240229,100000,14411806450,16740,16740,16760,16720,4779
20240229,095900,14331807920,16730,16710,16730,16710,1577
20240229,095800,14305435780,16710,16720,16720,16700,5931
20240229,095700,14206325170,16730,16710,16730,16700,1335
20240229,095600,14184017520,16700,16750,16770,16680,6636
20240229,095500,14072892120,16750,16680,16760,16670,13826
20240229,095400,13841808310,16680,16660,16680,16650,4418
20240229,095300,13768169530,16670,16680,16680,16660,3497
20240229,095200,13709876090,16660,16710,16710,16660,23498
20240229,095100,13317758730,16710,16710,16720,16700,3392
20240229,095000,13261073520,16710,16730,16760,16710,4597
20240229,094900,13184187130,16730,16730,16740,16720,3511
20240229,094800,13125434270,16730,16770,16770,16730,11442
20240229,094700,12933837220,16810,16820,16830,16770,8136
20240229,094600,12797124830,16820,16830,16830,16820,3366
20240229,094500,12740491470,16820,16780,16820,16770,6573
20240229,094400,12629996130,16780,16770,16780,16770,4660
20240229,094300,12551825110,16770,16800,16810,16760,14191
20240229,094200,12313604890,16800,16780,16800,16770,2323
20240229,094100,12274607010,16770,16760,16780,16750,4864
20240229,094000,12193062720,16770,16740,16790,16720,4621
20240229,093900,12115605060,16740,16710,16740,16710,3261
20240229,093800,12061092840,16700,16680,16730,16680,4562
20240229,093700,11984888650,16680,16650,16680,16650,2251
20240229,093600,11947355830,16650,16620,16650,16610,4905
20240229,093500,11865742920,16620,16650,16660,16610,34729
20240229,093400,11288624720,16660,16690,16720,16640,8358
20240229,093300,11149318810,16690,16700,16720,16650,24687
20240229,093200,10738019870,16700,16650,16700,16640,7401
20240229,093100,10614722930,16650,16660,16670,16650,9169
20240229,093000,10462021690,16660,16740,16750,16660,37560
20240229,092900,9834841790,16750,16780,16780,16740,13127
20240229,092800,9614871750,16770,16780,16800,16770,4553
20240229,092700,9538452650,16770,16770,16780,16760,5369
20240229,092600,9448430790,16770,16790,16800,16760,9986
20240229,092500,9280945220,16790,16830,16830,16790,9967
20240229,092400,9113372300,16830,16860,16880,16820,15461
20240229,092300,8852939400,16880,16840,16890,16840,5527
20240229,092200,8759752670,16840,16810,16860,16800,14407
20240229,092100,8517483550,16810,16820,16820,16780,14858
20240229,092000,8267835590,16820,16740,16820,16740,7983
20240229,091900,8133794890,16740,16820,16830,16730,11805
20240229,091800,7935623050,16830,16760,16830,16730,8991
20240229,091700,7784919640,16740,16720,16760,16700,9650
20240229,091600,7623566830,16740,16760,16770,16710,15559
20240229,091500,7363092660,16770,16820,16840,16760,15247
20240229,091400,7106844100,16820,16810,16830,16800,8927
20240229,091300,6956765890,16810,16780,16820,16780,9420
20240229,091200,6798547680,16780,16720,16780,16710,8366
20240229,091100,6658375770,16710,16720,16760,16690,16212
20240229,091000,6387525890,16720,16680,16760,16660,18094
20240229,090900,6085439240,16670,16700,16740,16660,26190
20240229,090800,5648042500,16710,16650,16730,16460,28552
20240229,090700,5172867430,16520,16840,16850,16420,78886
20240229,090600,3857867680,16850,16870,16880,16810,29720
20240229,090500,3357463420,16880,16950,16960,16860,37988
20240229,090400,2715043610,16950,17030,17030,16930,40453
20240229,090300,2028490650,17030,17100,17100,17000,33949
20240229,090200,1451041000,17100,17300,17300,17030,24996
20240229,090100,1022843520,17250,17210,17370,17210,19751
20240229,090000,681225390,17240,17230,17270,17120,38619