stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185900,873097585,4085,4085,4085,4085,1951
20240216,185800,873097585,4085,4085,4085,4085,0
20240216,185700,873097585,4085,4085,4085,4085,0
20240216,185600,873097585,4085,4085,4085,4085,0
20240216,185500,873097585,4085,4085,4085,4085,0
20240216,185400,873097585,4085,4085,4085,4085,0
20240216,185300,873097585,4085,4085,4085,4085,0
20240216,185200,873097585,4085,4085,4085,4085,0
20240216,185100,873097585,4085,4085,4085,4085,0
20240216,185000,873097585,4085,4085,4085,4085,0
20240216,184900,873097585,4085,4085,4085,4085,0
20240216,184800,873097585,4085,4085,4085,4085,0
20240216,184700,873097585,4085,4085,4085,4085,0
20240216,184600,873097585,4085,4085,4085,4085,0
20240216,184500,873097585,4085,4085,4085,4085,0
20240216,184400,873097585,4085,4085,4085,4085,0
20240216,184300,873097585,4085,4085,4085,4085,0
20240216,184200,873097585,4085,4085,4085,4085,0
20240216,184100,873097585,4085,4085,4085,4085,0
20240216,184000,873097585,4085,4085,4085,4085,0
20240216,183900,873097585,4085,4085,4085,4085,0
20240216,183800,873097585,4085,4085,4085,4085,0
20240216,183700,873097585,4085,4085,4085,4085,0
20240216,183600,873097585,4085,4085,4085,4085,0
20240216,183500,873097585,4085,4085,4085,4085,0
20240216,183400,873097585,4085,4085,4085,4085,0
20240216,183300,873097585,4085,4085,4085,4085,0
20240216,183200,873097585,4085,4085,4085,4085,0
20240216,183100,873097585,4085,4085,4085,4085,0
20240216,183000,873097585,4085,4085,4085,4085,0
20240216,182900,873097585,4085,4085,4085,4085,1951
20240216,182800,873097585,4085,4085,4085,4085,0
20240216,182700,873097585,4085,4085,4085,4085,0
20240216,182600,873097585,4085,4085,4085,4085,0
20240216,182500,873097585,4085,4085,4085,4085,0
20240216,182400,873097585,4085,4085,4085,4085,0
20240216,182300,873097585,4085,4085,4085,4085,0
20240216,182200,873097585,4085,4085,4085,4085,0
20240216,182100,873097585,4085,4085,4085,4085,0
20240216,182000,873097585,4085,4085,4085,4085,0
20240216,181900,873097585,4085,4085,4085,4085,0
20240216,181800,873097585,4085,4085,4085,4085,0
20240216,181700,873097585,4085,4085,4085,4085,0
20240216,181600,873097585,4085,4085,4085,4085,0
20240216,181500,873097585,4085,4085,4085,4085,0
20240216,181400,873097585,4085,4085,4085,4085,0
20240216,181300,873097585,4085,4085,4085,4085,0
20240216,181200,873097585,4085,4085,4085,4085,0
20240216,181100,873097585,4085,4085,4085,4085,0
20240216,181000,873097585,4085,4085,4085,4085,0
20240216,180900,873097585,4085,4085,4085,4085,0
20240216,180800,873097585,4085,4085,4085,4085,0
20240216,180700,873097585,4085,4085,4085,4085,0
20240216,180600,873097585,4085,4085,4085,4085,0
20240216,180500,873097585,4085,4085,4085,4085,0
20240216,180400,873097585,4085,4085,4085,4085,0
20240216,180300,873097585,4085,4085,4085,4085,0
20240216,180200,873097585,4085,4085,4085,4085,0
20240216,180100,873097585,4085,4085,4085,4085,0
20240216,180000,873097585,4085,4085,4085,4085,0
20240216,175900,873097585,4085,4085,4085,4085,1951
20240216,175800,873097585,4085,4085,4085,4085,0
20240216,175700,873097585,4085,4085,4085,4085,0
20240216,175600,873097585,4085,4085,4085,4085,0
20240216,175500,873097585,4085,4085,4085,4085,0
20240216,175400,873097585,4085,4085,4085,4085,0
20240216,175300,873097585,4085,4085,4085,4085,0
20240216,175200,873097585,4085,4085,4085,4085,0
20240216,175100,873097585,4085,4085,4085,4085,0
20240216,175000,873097585,4085,4085,4085,4085,0
20240216,174900,873097585,4085,4085,4085,4085,0
20240216,174800,873097585,4085,4085,4085,4085,0
20240216,174700,873097585,4085,4085,4085,4085,0
20240216,174600,873097585,4085,4085,4085,4085,0
20240216,174500,873097585,4085,4085,4085,4085,0
20240216,174400,873097585,4085,4085,4085,4085,0
20240216,174300,873097585,4085,4085,4085,4085,0
20240216,174200,873097585,4085,4085,4085,4085,0
20240216,174100,873097585,4085,4085,4085,4085,0
20240216,174000,873097585,4085,4085,4085,4085,0
20240216,173900,873097585,4085,4085,4085,4085,0
20240216,173800,873097585,4085,4085,4085,4085,0
20240216,173700,873097585,4085,4085,4085,4085,0
20240216,173600,873097585,4085,4085,4085,4085,0
20240216,173500,873097585,4085,4085,4085,4085,0
20240216,173400,873097585,4085,4085,4085,4085,0
20240216,173300,873097585,4085,4085,4085,4085,0
20240216,173200,873097585,4085,4085,4085,4085,0
20240216,173100,873097585,4085,4085,4085,4085,0
20240216,173000,873097585,4085,4085,4085,4085,0
20240216,172900,873097585,4085,4085,4085,4085,1951
20240216,172800,873097585,4085,4085,4085,4085,0
20240216,172700,873097585,4085,4085,4085,4085,0
20240216,172600,873097585,4085,4085,4085,4085,0
20240216,172500,873097585,4085,4085,4085,4085,0
20240216,172400,873097585,4085,4085,4085,4085,0
20240216,172300,873097585,4085,4085,4085,4085,0
20240216,172200,873097585,4085,4085,4085,4085,0
20240216,172100,873097585,4085,4085,4085,4085,0
20240216,172000,873097585,4085,4085,4085,4085,0
20240216,171900,873097585,4085,4085,4085,4085,0
20240216,171800,873097585,4085,4085,4085,4085,0
20240216,171700,873097585,4085,4085,4085,4085,0
20240216,171600,873097585,4085,4085,4085,4085,0
20240216,171500,873097585,4085,4085,4085,4085,0
20240216,171400,873097585,4085,4085,4085,4085,0
20240216,171300,873097585,4085,4085,4085,4085,0
20240216,171200,873097585,4085,4085,4085,4085,0
20240216,171100,873097585,4085,4085,4085,4085,0
20240216,171000,873097585,4085,4085,4085,4085,0
20240216,170900,873097585,4085,4085,4085,4085,0
20240216,170800,873097585,4085,4085,4085,4085,0
20240216,170700,873097585,4085,4085,4085,4085,0
20240216,170600,873097585,4085,4085,4085,4085,0
20240216,170500,873097585,4085,4085,4085,4085,0
20240216,170400,873097585,4085,4085,4085,4085,0
20240216,170300,873097585,4085,4085,4085,4085,0
20240216,170200,873097585,4085,4085,4085,4085,0
20240216,170100,873097585,4085,4085,4085,4085,0
20240216,170000,873097585,4085,4085,4085,4085,0
20240216,165900,873097585,4085,4085,4085,4085,1951
20240216,165800,873097585,4085,4085,4085,4085,0
20240216,165700,873097585,4085,4085,4085,4085,0
20240216,165600,873097585,4085,4085,4085,4085,0
20240216,165500,873097585,4085,4085,4085,4085,0
20240216,165400,873097585,4085,4085,4085,4085,0
20240216,165300,873097585,4085,4085,4085,4085,0
20240216,165200,873097585,4085,4085,4085,4085,0
20240216,165100,873097585,4085,4085,4085,4085,0
20240216,165000,873097585,4085,4085,4085,4085,0
20240216,164900,873097585,4085,4085,4085,4085,0
20240216,164800,873097585,4085,4085,4085,4085,0
20240216,164700,873097585,4085,4085,4085,4085,0
20240216,164600,873097585,4085,4085,4085,4085,0
20240216,164500,873097585,4085,4085,4085,4085,0
20240216,164400,873097585,4085,4085,4085,4085,0
20240216,164300,873097585,4085,4085,4085,4085,0
20240216,164200,873097585,4085,4085,4085,4085,0
20240216,164100,873097585,4085,4085,4085,4085,0
20240216,164000,873097585,4085,4085,4085,4085,0
20240216,163900,873097585,4085,4085,4085,4085,0
20240216,163800,873097585,4085,4085,4085,4085,0
20240216,163700,873097585,4085,4085,4085,4085,0
20240216,163600,873097585,4085,4085,4085,4085,0
20240216,163500,873097585,4085,4085,4085,4085,0
20240216,163400,873097585,4085,4085,4085,4085,0
20240216,163300,873097585,4085,4085,4085,4085,0
20240216,163200,873097585,4085,4085,4085,4085,0
20240216,163100,873097585,4085,4085,4085,4085,0
20240216,163000,873097585,4085,4085,4085,4085,0
20240216,162900,873097585,4085,4085,4085,4085,1951
20240216,162800,873097585,4085,4085,4085,4085,0
20240216,162700,873097585,4085,4085,4085,4085,0
20240216,162600,873097585,4085,4085,4085,4085,0
20240216,162500,873097585,4085,4085,4085,4085,0
20240216,162400,873097585,4085,4085,4085,4085,0
20240216,162300,873097585,4085,4085,4085,4085,0
20240216,162200,873097585,4085,4085,4085,4085,0
20240216,162100,873097585,4085,4085,4085,4085,0
20240216,162000,873097585,4085,4085,4085,4085,0
20240216,161900,873097585,4085,4085,4085,4085,0
20240216,161800,873097585,4085,4085,4085,4085,0
20240216,161700,873097585,4085,4085,4085,4085,0
20240216,161600,873097585,4085,4085,4085,4085,0
20240216,161500,873097585,4085,4085,4085,4085,0
20240216,161400,873097585,4085,4085,4085,4085,0
20240216,161300,873097585,4085,4085,4085,4085,0
20240216,161200,873097585,4085,4085,4085,4085,0
20240216,161100,873097585,4085,4085,4085,4085,0
20240216,161000,873097585,4085,4085,4085,4085,0
20240216,160900,873097585,4085,4085,4085,4085,0
20240216,160800,873097585,4085,4085,4085,4085,0
20240216,160700,873097585,4085,4085,4085,4085,0
20240216,160600,873097585,4085,4085,4085,4085,0
20240216,160500,873097585,4085,4085,4085,4085,0
20240216,160400,873097585,4085,4085,4085,4085,0
20240216,160300,873097585,4085,4085,4085,4085,0
20240216,160200,873097585,4085,4085,4085,4085,0
20240216,160100,873097585,4085,4085,4085,4085,0
20240216,160000,873097585,4085,4085,4085,4085,0
20240216,155900,873097585,4085,4085,4085,4085,1951
20240216,155800,873097585,4085,4085,4085,4085,0
20240216,155700,873097585,4085,4085,4085,4085,0
20240216,155600,873097585,4085,4085,4085,4085,0
20240216,155500,873097585,4085,4085,4085,4085,0
20240216,155400,873097585,4085,4085,4085,4085,0
20240216,155300,873097585,4085,4085,4085,4085,0
20240216,155200,873097585,4085,4085,4085,4085,0
20240216,155100,873097585,4085,4085,4085,4085,0
20240216,155000,873097585,4085,4085,4085,4085,0
20240216,154900,873097585,4085,4085,4085,4085,0
20240216,154800,873097585,4085,4085,4085,4085,0
20240216,154700,873097585,4085,4085,4085,4085,0
20240216,154600,873097585,4085,4085,4085,4085,0
20240216,154500,873097585,4085,4085,4085,4085,0
20240216,154400,873097585,4085,4085,4085,4085,0
20240216,154300,873097585,4085,4085,4085,4085,0
20240216,154200,873097585,4085,4085,4085,4085,0
20240216,154100,873097585,4085,4085,4085,4085,0
20240216,154000,873097585,4085,4085,4085,4085,0
20240216,153900,873097585,4085,4085,4085,4085,0
20240216,153800,873097585,4085,4085,4085,4085,0
20240216,153700,873097585,4085,4085,4085,4085,0
20240216,153600,873097585,4085,4085,4085,4085,0
20240216,153500,873097585,4085,4085,4085,4085,0
20240216,153400,873097585,4085,4085,4085,4085,0
20240216,153300,873097585,4085,4085,4085,4085,0
20240216,153200,873097585,4085,4085,4085,4085,0
20240216,153100,873097585,4085,4085,4085,4085,0
20240216,153000,873097585,4085,4085,4085,4085,1951
20240216,152900,865127750,4085,4085,4085,4085,0
20240216,152800,865127750,4085,4085,4085,4085,0
20240216,152700,865127750,4085,4085,4085,4085,0
20240216,152600,865127750,4085,4085,4085,4085,0
20240216,152500,865127750,4085,4085,4085,4085,0
20240216,152400,865127750,4085,4085,4085,4085,0
20240216,152300,865127750,4085,4085,4085,4085,0
20240216,152200,865127750,4085,4085,4085,4085,0
20240216,152100,865127750,4085,4085,4085,4085,0
20240216,152000,865127750,4085,4085,4085,4085,0
20240216,151900,865127750,4085,4085,4085,4055,4651
20240216,151800,846241655,4085,4080,4085,4080,1053
20240216,151700,841942685,4085,4075,4085,4075,1124
20240216,151600,837355685,4080,4075,4080,4075,130
20240216,151500,836825310,4080,4080,4080,4075,3083
20240216,151400,824247000,4080,4075,4080,4075,956
20240216,151300,820351135,4065,4075,4075,4065,3064
20240216,151200,807865395,4075,4070,4075,4065,146
20240216,151100,807270995,4070,4070,4070,4065,786
20240216,151000,804072005,4070,4070,4070,4070,6
20240216,150900,804047585,4065,4065,4065,4065,11
20240216,150800,804002870,4065,4065,4065,4065,6
20240216,150700,803978480,4065,4065,4065,4065,6
20240216,150600,803954090,4065,4065,4065,4065,11
20240216,150500,803909375,4065,4065,4065,4065,901
20240216,150400,800246810,4065,4065,4065,4065,6
20240216,150300,800222420,4065,4065,4065,4065,5
20240216,150200,800202095,4065,4060,4065,4060,35
20240216,150100,800059850,4070,4060,4070,4060,860
20240216,150000,796568200,4060,4070,4070,4060,106
20240216,145900,796136840,4060,4060,4060,4060,6
20240216,145800,796112480,4060,4060,4060,4060,11
20240216,145700,796067820,4060,4060,4060,4060,156
20240216,145600,795434460,4060,4060,4060,4060,6
20240216,145500,795410100,4060,4060,4060,4060,11
20240216,145400,795365440,4080,4065,4080,4060,1266
20240216,145300,790209030,4065,4065,4065,4065,455
20240216,145200,788359455,4065,4065,4065,4065,761
20240216,145100,785265990,4065,4065,4065,4065,12
20240216,145000,785217210,4065,4065,4065,4065,305
20240216,144900,783977385,4065,4065,4065,4065,6
20240216,144800,783952995,4065,4065,4065,4065,11
20240216,144700,783908280,4065,4065,4065,4065,6
20240216,144600,783883890,4065,4065,4065,4065,6
20240216,144500,783859500,4075,4080,4080,4075,408
20240216,144400,782195110,4080,4075,4080,4075,1300
20240216,144300,776895700,4080,4075,4080,4075,2100
20240216,144200,768331300,4070,4070,4070,4070,1019
20240216,144100,764183970,4065,4065,4065,4065,120
20240216,144000,763696170,4050,4050,4050,4050,0
20240216,143900,763696170,4050,4050,4050,4050,0
20240216,143800,763696170,4050,4050,4050,4050,0
20240216,143700,763696170,4050,4050,4050,4050,0
20240216,143600,763696170,4050,4050,4050,4050,100
20240216,143500,763291170,4050,4050,4050,4050,0
20240216,143400,763291170,4050,4065,4065,4050,3017
20240216,143300,751057640,4060,4060,4060,4060,45
20240216,143200,750874940,4060,4065,4065,4060,172
20240216,143100,750176260,4065,4065,4065,4065,1308
20240216,143000,744859240,4065,4065,4065,4065,54
20240216,142900,744639730,4065,4065,4065,4065,38
20240216,142800,744485260,4065,4065,4065,4065,1
20240216,142700,744481195,4070,4070,4070,4070,61
20240216,142600,744232925,4070,4070,4070,4070,1163
20240216,142500,739499515,4070,4070,4070,4070,3
20240216,142400,739487305,4065,4065,4065,4065,50
20240216,142300,739284055,4065,4065,4065,4065,0
20240216,142200,739284055,4065,4065,4065,4065,0
20240216,142100,739284055,4065,4065,4065,4065,34
20240216,142000,739145845,4070,4070,4070,4070,0
20240216,141900,739145845,4070,4070,4070,4070,0
20240216,141800,739145845,4070,4070,4070,4070,140
20240216,141700,738576045,4070,4070,4070,4070,449
20240216,141600,736748615,4070,4070,4070,4070,6
20240216,141500,736724195,4070,4070,4070,4070,0
20240216,141400,736724195,4070,4070,4070,4070,0
20240216,141300,736724195,4070,4070,4070,4070,2
20240216,141200,736716055,4060,4065,4070,4060,23
20240216,141100,736622465,4065,4065,4065,4065,1
20240216,141000,736618400,4065,4065,4065,4065,21
20240216,140900,736533035,4065,4065,4065,4065,0
20240216,140800,736533035,4065,4065,4065,4065,122
20240216,140700,736037105,4050,4050,4050,4050,0
20240216,140600,736037105,4050,4050,4050,4050,0
20240216,140500,736037105,4050,4050,4050,4050,17
20240216,140400,735968255,4050,4050,4050,4050,0
20240216,140300,735968255,4050,4050,4050,4050,0
20240216,140200,735968255,4050,4050,4050,4050,1014
20240216,140100,731861555,4050,4050,4050,4050,0
20240216,140000,731861555,4050,4050,4050,4050,100
20240216,135900,731456555,4050,4050,4050,4050,0
20240216,135800,731456555,4050,4050,4050,4050,0
20240216,135700,731456555,4050,4050,4050,4050,0
20240216,135600,731456555,4050,4050,4050,4050,1656
20240216,135500,724749755,4065,4065,4065,4065,0
20240216,135400,724749755,4065,4065,4065,4065,3
20240216,135300,724737560,4050,4050,4050,4050,40
20240216,135200,724575560,4045,4045,4045,4045,9
20240216,135100,724539155,4040,4040,4040,4040,0
20240216,135000,724539155,4040,4040,4040,4040,0
20240216,134900,724539155,4040,4040,4040,4040,0
20240216,134800,724539155,4040,4040,4040,4040,0
20240216,134700,724539155,4040,4040,4040,4040,0
20240216,134600,724539155,4040,4055,4055,4040,7000
20240216,134500,696230960,4055,4055,4055,4055,0
20240216,134400,696230960,4055,4055,4055,4055,0
20240216,134300,696230960,4055,4055,4055,4055,27
20240216,134200,696121475,4055,4055,4055,4055,5
20240216,134100,696101200,4055,4055,4055,4055,0
20240216,134000,696101200,4055,4055,4055,4055,20
20240216,133900,696020100,4055,4055,4055,4055,1
20240216,133800,696016045,4070,4070,4070,4070,100
20240216,133700,695609045,4070,4060,4070,4060,904
20240216,133600,691936805,4060,4065,4070,4060,1033
20240216,133500,687735305,4070,4070,4070,4070,0
20240216,133400,687735305,4070,4070,4070,4070,2
20240216,133300,687727165,4065,4065,4065,4065,1365
20240216,133200,682178440,4060,4060,4060,4060,0
20240216,133100,682178440,4060,4060,4060,4060,0
20240216,133000,682178440,4060,4060,4060,4060,0
20240216,132900,682178440,4060,4060,4060,4060,0
20240216,132800,682178440,4060,4060,4060,4060,3
20240216,132700,682166260,4060,4065,4065,4060,432
20240216,132600,680412310,4065,4065,4065,4065,0
20240216,132500,680412310,4065,4065,4065,4065,0
20240216,132400,680412310,4065,4065,4065,4065,3
20240216,132300,680400115,4065,4065,4065,4065,0
20240216,132200,680400115,4065,4065,4065,4065,0
20240216,132100,680400115,4065,4065,4065,4065,499
20240216,132000,678371680,4065,4065,4065,4065,0
20240216,131900,678371680,4065,4065,4065,4065,1
20240216,131800,678367615,4065,4065,4065,4065,0
20240216,131700,678367615,4065,4065,4065,4065,0
20240216,131600,678367615,4065,4065,4065,4065,18
20240216,131500,678294445,4065,4065,4065,4065,250
20240216,131400,677278195,4065,4065,4065,4065,0
20240216,131300,677278195,4065,4065,4065,4065,0
20240216,131200,677278195,4065,4065,4065,4055,27
20240216,131100,677168680,4060,4060,4060,4060,27
20240216,131000,677059060,4065,4065,4065,4065,15
20240216,130900,676998085,4065,4065,4065,4065,0
20240216,130800,676998085,4065,4065,4065,4065,0
20240216,130700,676998085,4065,4065,4065,4065,5
20240216,130600,676977760,4065,4065,4065,4065,0
20240216,130500,676977760,4065,4065,4065,4065,0
20240216,130400,676977760,4065,4065,4065,4065,1
20240216,130300,676973695,4065,4065,4065,4065,4
20240216,130200,676957435,4060,4060,4060,4060,35
20240216,130100,676815335,4060,4060,4060,4060,200
20240216,130000,676003335,4055,4050,4055,4045,1748
20240216,125900,668923885,4045,4045,4045,4045,526
20240216,125800,666796215,4050,4050,4050,4050,748
20240216,125700,663766815,4050,4050,4050,4050,0
20240216,125600,663766815,4050,4050,4050,4050,123
20240216,125500,663268665,4055,4055,4055,4055,0
20240216,125400,663268665,4055,4055,4055,4055,0
20240216,125300,663268665,4055,4055,4055,4055,1
20240216,125200,663264610,4055,4055,4055,4055,0
20240216,125100,663264610,4055,4055,4055,4055,0
20240216,125000,663264610,4055,4055,4055,4055,5
20240216,124900,663244335,4060,4050,4060,4040,3001
20240216,124800,651115470,4060,4060,4060,4060,0
20240216,124700,651115470,4060,4060,4060,4060,0
20240216,124600,651115470,4060,4055,4060,4045,10013
20240216,124500,610599555,4060,4060,4060,4060,110
20240216,124400,610152955,4060,4060,4060,4060,0
20240216,124300,610152955,4060,4060,4060,4060,0
20240216,124200,610152955,4060,4060,4060,4060,0
20240216,124100,610152955,4060,4060,4060,4060,5
20240216,124000,610132655,4060,4060,4060,4060,0
20240216,123900,610132655,4060,4060,4060,4060,0
20240216,123800,610132655,4060,4060,4060,4060,0
20240216,123700,610132655,4060,4060,4060,4060,0
20240216,123600,610132655,4060,4060,4060,4060,1
20240216,123500,610128595,4060,4060,4060,4060,11
20240216,123400,610083935,4055,4055,4055,4055,0
20240216,123300,610083935,4055,4055,4055,4055,0
20240216,123200,610083935,4055,4055,4055,4055,100
20240216,123100,609678435,4060,4060,4060,4060,5
20240216,123000,609658135,4060,4060,4060,4060,0
20240216,122900,609658135,4060,4060,4060,4060,0
20240216,122800,609658135,4060,4060,4060,4060,0
20240216,122700,609658135,4060,4060,4060,4060,1
20240216,122600,609654075,4060,4060,4060,4060,0
20240216,122500,609654075,4060,4060,4060,4060,0
20240216,122400,609654075,4060,4060,4060,4060,0
20240216,122300,609654075,4060,4060,4060,4060,5
20240216,122200,609633775,4050,4050,4050,4050,20
20240216,122100,609552775,4050,4050,4050,4050,0
20240216,122000,609552775,4050,4050,4050,4050,700
20240216,121900,606717775,4045,4045,4045,4045,0
20240216,121800,606717775,4045,4045,4045,4045,0
20240216,121700,606717775,4045,4045,4045,4045,140
20240216,121600,606151475,4045,4045,4045,4045,1001
20240216,121500,602102430,4050,4050,4050,4050,139
20240216,121400,601539480,4050,4045,4050,4045,2552
20240216,121300,591208095,4045,4050,4050,4045,22
20240216,121200,591119045,4050,4050,4050,4050,0
20240216,121100,591119045,4050,4050,4050,4050,50
20240216,121000,590916545,4050,4050,4050,4050,1738
20240216,120900,583877645,4055,4055,4055,4055,28
20240216,120800,583764105,4055,4060,4060,4055,737
20240216,120700,580773160,4065,4065,4065,4065,100
20240216,120600,580366660,4060,4060,4060,4060,475
20240216,120500,578438160,4060,4060,4060,4060,0
20240216,120400,578438160,4060,4060,4060,4060,21
20240216,120300,578352900,4060,4060,4060,4060,11
20240216,120200,578308240,4060,4060,4060,4060,2
20240216,120100,578300120,4060,4060,4060,4060,0
20240216,120000,578300120,4060,4060,4060,4060,24
20240216,115900,578202680,4050,4055,4055,4050,2795
20240216,115800,566882825,4050,4050,4050,4050,0
20240216,115700,566882825,4050,4050,4050,4050,702
20240216,115600,564039725,4055,4055,4055,4055,299
20240216,115500,562827280,4045,4050,4050,4045,558
20240216,115400,560570125,4050,4050,4050,4050,0
20240216,115300,560570125,4050,4050,4050,4050,560
20240216,115200,558302125,4050,4050,4050,4050,0
20240216,115100,558302125,4050,4050,4050,4050,390
20240216,115000,556722625,4055,4055,4055,4055,0
20240216,114900,556722625,4055,4055,4055,4055,1
20240216,114800,556718570,4055,4060,4060,4050,6101
20240216,114700,531991510,4060,4060,4060,4060,42
20240216,114600,531820990,4060,4060,4060,4060,776
20240216,114500,528670430,4065,4070,4070,4065,392
20240216,114400,527076945,4070,4070,4070,4070,1
20240216,114300,527072875,4070,4070,4070,4070,1
20240216,114200,527068805,4070,4070,4070,4070,0
20240216,114100,527068805,4070,4070,4070,4070,1200
20240216,114000,522184805,4075,4075,4075,4075,0
20240216,113900,522184805,4075,4075,4075,4075,0
20240216,113800,522184805,4075,4075,4075,4075,1155
20240216,113700,517478180,4075,4075,4075,4075,85
20240216,113600,517131805,4075,4075,4075,4075,86
20240216,113500,516781355,4075,4075,4075,4075,530
20240216,113400,514621605,4075,4075,4075,4075,0
20240216,113300,514621605,4075,4075,4075,4075,0
20240216,113200,514621605,4075,4075,4075,4075,60
20240216,113100,514377105,4070,4070,4070,4070,222
20240216,113000,513473565,4075,4075,4075,4075,5
20240216,112900,513453190,4075,4075,4075,4075,9
20240216,112800,513416515,4065,4065,4065,4065,0
20240216,112700,513416515,4065,4065,4065,4065,0
20240216,112600,513416515,4065,4065,4065,4065,0
20240216,112500,513416515,4065,4065,4065,4065,0
20240216,112400,513416515,4065,4065,4065,4065,50
20240216,112300,513213265,4065,4070,4070,4065,2205
20240216,112200,504249905,4065,4065,4065,4065,0
20240216,112100,504249905,4065,4065,4065,4065,0
20240216,112000,504249905,4065,4065,4065,4065,151
20240216,111900,503636090,4065,4075,4075,4065,318
20240216,111800,502343320,4075,4075,4075,4075,0
20240216,111700,502343320,4075,4070,4075,4065,4001
20240216,111600,486076075,4070,4070,4070,4070,1000
20240216,111500,482006075,4075,4075,4075,4075,7
20240216,111400,481977550,4075,4075,4075,4075,100
20240216,111300,481570050,4075,4075,4075,4075,286
20240216,111200,480404600,4075,4075,4075,4075,0
20240216,111100,480404600,4075,4075,4075,4075,0
20240216,111000,480404600,4075,4075,4075,4075,24
20240216,110900,480306800,4080,4080,4080,4080,0
20240216,110800,480306800,4080,4080,4080,4080,1
20240216,110700,480302720,4080,4080,4080,4080,0
20240216,110600,480302720,4080,4080,4080,4080,1
20240216,110500,480298640,4075,4075,4075,4075,4
20240216,110400,480282340,4075,4075,4075,4075,400
20240216,110300,478652340,4075,4075,4075,4075,0
20240216,110200,478652340,4075,4075,4075,4075,0
20240216,110100,478652340,4075,4075,4075,4075,0
20240216,110000,478652340,4075,4075,4075,4075,302
20240216,105900,477421690,4080,4080,4080,4080,200
20240216,105800,476605690,4075,4075,4075,4075,0
20240216,105700,476605690,4075,4075,4075,4075,500
20240216,105600,474568190,4075,4075,4075,4075,0
20240216,105500,474568190,4075,4075,4075,4075,2000
20240216,105400,466418190,4080,4080,4080,4080,0
20240216,105300,466418190,4080,4075,4080,4075,50
20240216,105200,466214435,4080,4080,4080,4080,0
20240216,105100,466214435,4080,4075,4080,4075,2018
20240216,105000,457990995,4075,4080,4080,4075,440
20240216,104900,456196995,4080,4080,4080,4080,0
20240216,104800,456196995,4080,4080,4080,4080,122
20240216,104700,455699235,4080,4080,4080,4080,484
20240216,104600,453724515,4075,4075,4075,4075,1
20240216,104500,453720440,4075,4075,4075,4075,7
20240216,104400,453691915,4075,4075,4075,4075,42
20240216,104300,453520765,4080,4080,4080,4080,1592
20240216,104200,447025405,4080,4080,4080,4080,0
20240216,104100,447025405,4080,4080,4080,4080,210
20240216,104000,446168605,4085,4080,4085,4080,39
20240216,103900,446009400,4080,4080,4080,4080,1109
20240216,103800,441484680,4080,4080,4080,4080,124
20240216,103700,440978760,4080,4080,4080,4080,50
20240216,103600,440774760,4080,4080,4080,4080,117
20240216,103500,440297400,4085,4080,4085,4080,211
20240216,103400,439435520,4080,4080,4080,4080,200
20240216,103300,438619520,4085,4085,4085,4085,147
20240216,103200,438019025,4085,4085,4085,4085,0
20240216,103100,438019025,4085,4085,4085,4085,3
20240216,103000,438006770,4080,4080,4080,4080,0
20240216,102900,438006770,4080,4080,4080,4080,500
20240216,102800,435966770,4080,4080,4080,4080,285
20240216,102700,434803970,4080,4080,4080,4080,600
20240216,102600,432355970,4080,4080,4080,4080,0
20240216,102500,432355970,4080,4080,4080,4080,20
20240216,102400,432274370,4085,4085,4085,4085,50
20240216,102300,432070120,4085,4085,4085,4085,0
20240216,102200,432070120,4085,4085,4085,4085,3
20240216,102100,432057865,4085,4085,4085,4080,14
20240216,102000,432000725,4080,4080,4080,4080,3
20240216,101900,431988485,4085,4080,4085,4080,41
20240216,101800,431821200,4080,4085,4085,4080,1000
20240216,101700,427741140,4090,4090,4090,4090,0
20240216,101600,427741140,4090,4090,4090,4090,20
20240216,101500,427659340,4090,4090,4090,4090,1
20240216,101400,427655250,4085,4085,4085,4085,22
20240216,101300,427565380,4085,4085,4085,4085,600
20240216,101200,425114380,4090,4090,4090,4090,0
20240216,101100,425114380,4090,4090,4090,4090,0
20240216,101000,425114380,4090,4090,4090,4090,9
20240216,100900,425077570,4085,4085,4085,4085,600
20240216,100800,422626570,4095,4095,4095,4095,2
20240216,100700,422618380,4095,4085,4095,4085,208
20240216,100600,421768690,4085,4090,4090,4085,6
20240216,100500,421744165,4095,4095,4095,4095,303
20240216,100400,420503380,4090,4080,4090,4080,7887
20240216,100300,388317325,4080,4080,4080,4080,5
20240216,100200,388296925,4080,4080,4080,4080,110
20240216,100100,387848125,4080,4075,4080,4075,26
20240216,100000,387742170,4075,4080,4080,4075,837
20240216,095900,384327715,4075,4075,4075,4075,162
20240216,095800,383667565,4080,4080,4080,4080,470
20240216,095700,381749965,4080,4080,4080,4080,3
20240216,095600,381737725,4070,4080,4080,4070,722
20240216,095500,378799165,4080,4080,4080,4080,10
20240216,095400,378758365,4080,4080,4080,4080,2
20240216,095300,378750205,4080,4070,4080,4070,15
20240216,095200,378689015,4070,4070,4070,4070,1163
20240216,095100,373955605,4075,4075,4075,4075,566
20240216,095000,371649155,4080,4080,4080,4080,1378
20240216,094900,366026915,4080,4080,4080,4080,331
20240216,094800,364676435,4075,4080,4080,4075,1638
20240216,094700,358001335,4075,4075,4075,4075,500
20240216,094600,355963835,4075,4080,4080,4075,2878
20240216,094500,344221785,4085,4085,4085,4085,321
20240216,094400,342910500,4085,4085,4085,4085,10
20240216,094300,342869650,4085,4085,4085,4085,284
20240216,094200,341709510,4090,4090,4090,4090,333
20240216,094100,340347540,4090,4085,4090,4085,4733
20240216,094000,321010385,4080,4085,4085,4080,1529
20240216,093900,314767570,4080,4080,4080,4080,168
20240216,093800,314082130,4085,4080,4085,4080,2252
20240216,093700,304890590,4085,4085,4085,4085,3
20240216,093600,304878335,4080,4080,4080,4080,2021
20240216,093500,296632655,4080,4080,4080,4080,343
20240216,093400,295233215,4080,4080,4080,4080,100
20240216,093300,294825215,4080,4080,4080,4080,405
20240216,093200,293172815,4080,4080,4080,4080,502
20240216,093100,291124655,4080,4080,4080,4080,957
20240216,093000,287220095,4085,4085,4085,4085,805
20240216,092900,283931670,4080,4085,4085,4080,1300
20240216,092800,278627640,4085,4085,4085,4085,0
20240216,092700,278627640,4085,4085,4085,4085,1200
20240216,092600,273725640,4085,4095,4095,4085,490
20240216,092500,271723890,4085,4085,4085,4085,587
20240216,092400,269325995,4085,4080,4085,4080,2098
20240216,092300,260764655,4085,4085,4085,4085,35
20240216,092200,260621680,4085,4085,4085,4080,2135
20240216,092100,251907125,4085,4085,4090,4085,497
20240216,092000,249876630,4085,4085,4085,4085,1
20240216,091900,249872545,4090,4090,4090,4090,643
20240216,091800,247242675,4095,4095,4095,4095,4
20240216,091700,247226295,4095,4095,4095,4095,10
20240216,091600,247185345,4095,4095,4100,4090,1300
20240216,091500,241863845,4095,4095,4105,4095,2123
20240216,091400,233153570,4100,4100,4105,4100,612
20240216,091300,230641495,4100,4100,4110,4080,3376
20240216,091200,216791400,4105,4080,4105,4075,10870
20240216,091100,172306895,4085,4090,4090,4085,140
20240216,091000,171734795,4090,4085,4090,4080,1504
20240216,090900,165590445,4095,4085,4095,4085,3
20240216,090800,165578180,4085,4090,4090,4085,2601
20240216,090700,154945590,4105,4105,4105,4090,2077
20240216,090600,146420860,4105,4090,4110,4090,18215
20240216,090500,71740310,4085,4075,4095,4075,810
20240216,090400,68433330,4095,4085,4095,4085,2423
20240216,090300,58534375,4085,4095,4095,4085,1232
20240216,090200,53495355,4100,4100,4100,4100,2646
20240216,090100,42646755,4100,4100,4100,4100,1508
20240216,090000,36463955,4100,4100,4100,4085,8897