stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,190800,523071480,2450,2450,2450,2450,5592
20240220,190700,523071480,2450,2450,2450,2450,0
20240220,190600,523071480,2450,2450,2450,2450,0
20240220,190500,523071480,2450,2450,2450,2450,0
20240220,190400,523071480,2450,2450,2450,2450,0
20240220,190300,523071480,2450,2450,2450,2450,0
20240220,190200,523071480,2450,2450,2450,2450,0
20240220,190100,523071480,2450,2450,2450,2450,0
20240220,190000,523071480,2450,2450,2450,2450,0
20240220,185900,523071480,2450,2450,2450,2450,0
20240220,185800,523071480,2450,2450,2450,2450,0
20240220,185700,523071480,2450,2450,2450,2450,0
20240220,185600,523071480,2450,2450,2450,2450,0
20240220,185500,523071480,2450,2450,2450,2450,0
20240220,185400,523071480,2450,2450,2450,2450,0
20240220,185300,523071480,2450,2450,2450,2450,0
20240220,185200,523071480,2450,2450,2450,2450,0
20240220,185100,523071480,2450,2450,2450,2450,0
20240220,185000,523071480,2450,2450,2450,2450,0
20240220,184900,523071480,2450,2450,2450,2450,0
20240220,184800,523071480,2450,2450,2450,2450,0
20240220,184700,523071480,2450,2450,2450,2450,0
20240220,184600,523071480,2450,2450,2450,2450,0
20240220,184500,523071480,2450,2450,2450,2450,0
20240220,184400,523071480,2450,2450,2450,2450,0
20240220,184300,523071480,2450,2450,2450,2450,0
20240220,184200,523071480,2450,2450,2450,2450,0
20240220,184100,523071480,2450,2450,2450,2450,0
20240220,184000,523071480,2450,2450,2450,2450,0
20240220,183900,523071480,2450,2450,2450,2450,0
20240220,183800,523071480,2450,2450,2450,2450,5592
20240220,183700,523071480,2450,2450,2450,2450,0
20240220,183600,523071480,2450,2450,2450,2450,0
20240220,183500,523071480,2450,2450,2450,2450,0
20240220,183400,523071480,2450,2450,2450,2450,0
20240220,183300,523071480,2450,2450,2450,2450,0
20240220,183200,523071480,2450,2450,2450,2450,0
20240220,183100,523071480,2450,2450,2450,2450,0
20240220,183000,523071480,2450,2450,2450,2450,0
20240220,182900,523071480,2450,2450,2450,2450,0
20240220,182800,523071480,2450,2450,2450,2450,0
20240220,182700,523071480,2450,2450,2450,2450,0
20240220,182600,523071480,2450,2450,2450,2450,0
20240220,182500,523071480,2450,2450,2450,2450,0
20240220,182400,523071480,2450,2450,2450,2450,0
20240220,182300,523071480,2450,2450,2450,2450,0
20240220,182200,523071480,2450,2450,2450,2450,0
20240220,182100,523071480,2450,2450,2450,2450,0
20240220,182000,523071480,2450,2450,2450,2450,0
20240220,181900,523071480,2450,2450,2450,2450,0
20240220,181800,523071480,2450,2450,2450,2450,0
20240220,181700,523071480,2450,2450,2450,2450,0
20240220,181600,523071480,2450,2450,2450,2450,0
20240220,181500,523071480,2450,2450,2450,2450,0
20240220,181400,523071480,2450,2450,2450,2450,0
20240220,181300,523071480,2450,2450,2450,2450,0
20240220,181200,523071480,2450,2450,2450,2450,0
20240220,181100,523071480,2450,2450,2450,2450,0
20240220,181000,523071480,2450,2450,2450,2450,0
20240220,180900,523071480,2450,2450,2450,2450,0
20240220,180800,523071480,2450,2450,2450,2450,5592
20240220,180700,523071480,2450,2450,2450,2450,0
20240220,180600,523071480,2450,2450,2450,2450,0
20240220,180500,523071480,2450,2450,2450,2450,0
20240220,180400,523071480,2450,2450,2450,2450,0
20240220,180300,523071480,2450,2450,2450,2450,0
20240220,180200,523071480,2450,2450,2450,2450,0
20240220,180100,523071480,2450,2450,2450,2450,0
20240220,180000,523071480,2450,2450,2450,2450,0
20240220,175900,523071480,2450,2450,2450,2450,0
20240220,175800,523071480,2450,2450,2450,2450,0
20240220,175700,523071480,2450,2450,2450,2450,0
20240220,175600,523071480,2450,2450,2450,2450,0
20240220,175500,523071480,2450,2450,2450,2450,0
20240220,175400,523071480,2450,2450,2450,2450,0
20240220,175300,523071480,2450,2450,2450,2450,0
20240220,175200,523071480,2450,2450,2450,2450,0
20240220,175100,523071480,2450,2450,2450,2450,0
20240220,175000,523071480,2450,2450,2450,2450,0
20240220,174900,523071480,2450,2450,2450,2450,0
20240220,174800,523071480,2450,2450,2450,2450,0
20240220,174700,523071480,2450,2450,2450,2450,0
20240220,174600,523071480,2450,2450,2450,2450,0
20240220,174500,523071480,2450,2450,2450,2450,0
20240220,174400,523071480,2450,2450,2450,2450,0
20240220,174300,523071480,2450,2450,2450,2450,0
20240220,174200,523071480,2450,2450,2450,2450,0
20240220,174100,523071480,2450,2450,2450,2450,0
20240220,174000,523071480,2450,2450,2450,2450,0
20240220,173900,523071480,2450,2450,2450,2450,0
20240220,173800,523071480,2450,2450,2450,2450,5592
20240220,173700,523071480,2450,2450,2450,2450,0
20240220,173600,523071480,2450,2450,2450,2450,0
20240220,173500,523071480,2450,2450,2450,2450,0
20240220,173400,523071480,2450,2450,2450,2450,0
20240220,173300,523071480,2450,2450,2450,2450,0
20240220,173200,523071480,2450,2450,2450,2450,0
20240220,173100,523071480,2450,2450,2450,2450,0
20240220,173000,523071480,2450,2450,2450,2450,0
20240220,172900,523071480,2450,2450,2450,2450,0
20240220,172800,523071480,2450,2450,2450,2450,0
20240220,172700,523071480,2450,2450,2450,2450,0
20240220,172600,523071480,2450,2450,2450,2450,0
20240220,172500,523071480,2450,2450,2450,2450,0
20240220,172400,523071480,2450,2450,2450,2450,0
20240220,172300,523071480,2450,2450,2450,2450,0
20240220,172200,523071480,2450,2450,2450,2450,0
20240220,172100,523071480,2450,2450,2450,2450,0
20240220,172000,523071480,2450,2450,2450,2450,0
20240220,171900,523071480,2450,2450,2450,2450,0
20240220,171800,523071480,2450,2450,2450,2450,0
20240220,171700,523071480,2450,2450,2450,2450,0
20240220,171600,523071480,2450,2450,2450,2450,0
20240220,171500,523071480,2450,2450,2450,2450,0
20240220,171400,523071480,2450,2450,2450,2450,0
20240220,171300,523071480,2450,2450,2450,2450,0
20240220,171200,523071480,2450,2450,2450,2450,0
20240220,171100,523071480,2450,2450,2450,2450,0
20240220,171000,523071480,2450,2450,2450,2450,0
20240220,170900,523071480,2450,2450,2450,2450,0
20240220,170800,523071480,2450,2450,2450,2450,5592
20240220,170700,523071480,2450,2450,2450,2450,0
20240220,170600,523071480,2450,2450,2450,2450,0
20240220,170500,523071480,2450,2450,2450,2450,0
20240220,170400,523071480,2450,2450,2450,2450,0
20240220,170300,523071480,2450,2450,2450,2450,0
20240220,170200,523071480,2450,2450,2450,2450,0
20240220,170100,523071480,2450,2450,2450,2450,0
20240220,170000,523071480,2450,2450,2450,2450,0
20240220,165900,523071480,2450,2450,2450,2450,0
20240220,165800,523071480,2450,2450,2450,2450,0
20240220,165700,523071480,2450,2450,2450,2450,0
20240220,165600,523071480,2450,2450,2450,2450,0
20240220,165500,523071480,2450,2450,2450,2450,0
20240220,165400,523071480,2450,2450,2450,2450,0
20240220,165300,523071480,2450,2450,2450,2450,0
20240220,165200,523071480,2450,2450,2450,2450,0
20240220,165100,523071480,2450,2450,2450,2450,0
20240220,165000,523071480,2450,2450,2450,2450,0
20240220,164900,523071480,2450,2450,2450,2450,0
20240220,164800,523071480,2450,2450,2450,2450,0
20240220,164700,523071480,2450,2450,2450,2450,0
20240220,164600,523071480,2450,2450,2450,2450,0
20240220,164500,523071480,2450,2450,2450,2450,0
20240220,164400,523071480,2450,2450,2450,2450,0
20240220,164300,523071480,2450,2450,2450,2450,0
20240220,164200,523071480,2450,2450,2450,2450,0
20240220,164100,523071480,2450,2450,2450,2450,0
20240220,164000,523071480,2450,2450,2450,2450,0
20240220,163900,523071480,2450,2450,2450,2450,0
20240220,163800,523071480,2450,2450,2450,2450,5592
20240220,163700,523071480,2450,2450,2450,2450,0
20240220,163600,523071480,2450,2450,2450,2450,0
20240220,163500,523071480,2450,2450,2450,2450,0
20240220,163400,523071480,2450,2450,2450,2450,0
20240220,163300,523071480,2450,2450,2450,2450,0
20240220,163200,523071480,2450,2450,2450,2450,0
20240220,163100,523071480,2450,2450,2450,2450,0
20240220,163000,523071480,2450,2450,2450,2450,0
20240220,162900,523071480,2450,2450,2450,2450,0
20240220,162800,523071480,2450,2450,2450,2450,0
20240220,162700,523071480,2450,2450,2450,2450,0
20240220,162600,523071480,2450,2450,2450,2450,0
20240220,162500,523071480,2450,2450,2450,2450,0
20240220,162400,523071480,2450,2450,2450,2450,0
20240220,162300,523071480,2450,2450,2450,2450,0
20240220,162200,523071480,2450,2450,2450,2450,0
20240220,162100,523071480,2450,2450,2450,2450,0
20240220,162000,523071480,2450,2450,2450,2450,0
20240220,161900,523071480,2450,2450,2450,2450,0
20240220,161800,523071480,2450,2450,2450,2450,0
20240220,161700,523071480,2450,2450,2450,2450,0
20240220,161600,523071480,2450,2450,2450,2450,0
20240220,161500,523071480,2450,2450,2450,2450,0
20240220,161400,523071480,2450,2450,2450,2450,0
20240220,161300,523071480,2450,2450,2450,2450,0
20240220,161200,523071480,2450,2450,2450,2450,0
20240220,161100,523071480,2450,2450,2450,2450,0
20240220,161000,523071480,2450,2450,2450,2450,0
20240220,160900,523071480,2450,2450,2450,2450,0
20240220,160800,523071480,2450,2450,2450,2450,5592
20240220,160700,523071480,2450,2450,2450,2450,0
20240220,160600,523071480,2450,2450,2450,2450,0
20240220,160500,523071480,2450,2450,2450,2450,0
20240220,160400,523071480,2450,2450,2450,2450,0
20240220,160300,523071480,2450,2450,2450,2450,0
20240220,160200,523071480,2450,2450,2450,2450,0
20240220,160100,523071480,2450,2450,2450,2450,0
20240220,160000,523071480,2450,2450,2450,2450,0
20240220,155900,523071480,2450,2450,2450,2450,0
20240220,155800,523071480,2450,2450,2450,2450,0
20240220,155700,523071480,2450,2450,2450,2450,0
20240220,155600,523071480,2450,2450,2450,2450,0
20240220,155500,523071480,2450,2450,2450,2450,0
20240220,155400,523071480,2450,2450,2450,2450,0
20240220,155300,523071480,2450,2450,2450,2450,0
20240220,155200,523071480,2450,2450,2450,2450,0
20240220,155100,523071480,2450,2450,2450,2450,0
20240220,155000,523071480,2450,2450,2450,2450,0
20240220,154900,523071480,2450,2450,2450,2450,0
20240220,154800,523071480,2450,2450,2450,2450,0
20240220,154700,523071480,2450,2450,2450,2450,0
20240220,154600,523071480,2450,2450,2450,2450,0
20240220,154500,523071480,2450,2450,2450,2450,0
20240220,154400,523071480,2450,2450,2450,2450,0
20240220,154300,523071480,2450,2450,2450,2450,0
20240220,154200,523071480,2450,2450,2450,2450,0
20240220,154100,523071480,2450,2450,2450,2450,0
20240220,154000,523071480,2450,2450,2450,2450,0
20240220,153900,523071480,2450,2450,2450,2450,0
20240220,153800,523071480,2450,2450,2450,2450,5592
20240220,153700,523071480,2450,2450,2450,2450,0
20240220,153600,523071480,2450,2450,2450,2450,0
20240220,153500,523071480,2450,2450,2450,2450,0
20240220,153400,523071480,2450,2450,2450,2450,0
20240220,153300,523071480,2450,2450,2450,2450,0
20240220,153200,523071480,2450,2450,2450,2450,0
20240220,153100,523071480,2450,2450,2450,2450,0
20240220,153000,523071480,2450,2450,2450,2450,5592
20240220,152900,509371080,2445,2445,2445,2445,0
20240220,152800,509371080,2445,2445,2445,2445,0
20240220,152700,509371080,2445,2445,2445,2445,0
20240220,152600,509371080,2445,2445,2445,2445,0
20240220,152500,509371080,2445,2445,2445,2445,0
20240220,152400,509371080,2445,2445,2445,2445,0
20240220,152300,509371080,2445,2445,2445,2445,0
20240220,152200,509371080,2445,2445,2445,2445,0
20240220,152100,509371080,2445,2445,2445,2445,0
20240220,152000,509371080,2445,2445,2445,2445,0
20240220,151900,509371080,2445,2440,2445,2440,52
20240220,151800,509244190,2445,2445,2445,2445,1
20240220,151700,509241745,2440,2440,2440,2440,3826
20240220,151600,499906305,2435,2435,2440,2430,158
20240220,151500,499521720,2435,2440,2440,2435,235
20240220,151400,498948340,2435,2440,2440,2435,1810
20240220,151300,494532120,2440,2435,2440,2435,4
20240220,151200,494522365,2435,2435,2435,2435,2
20240220,151100,494517495,2435,2435,2435,2435,21
20240220,151000,494466360,2440,2440,2440,2440,50
20240220,150900,494344360,2440,2435,2440,2435,41
20240220,150800,494244520,2435,2435,2435,2435,24
20240220,150700,494186080,2440,2435,2440,2435,4352
20240220,150600,483586500,2435,2435,2435,2435,1
20240220,150500,483584065,2435,2435,2435,2435,20
20240220,150400,483535365,2435,2435,2435,2435,4
20240220,150300,483525625,2430,2430,2430,2430,0
20240220,150200,483525625,2430,2430,2430,2430,400
20240220,150100,482553625,2430,2430,2430,2430,0
20240220,150000,482553625,2430,2430,2430,2430,0
20240220,145900,482553625,2430,2430,2435,2430,1428
20240220,145800,479083580,2430,2430,2430,2430,1
20240220,145700,479081150,2430,2430,2430,2425,520
20240220,145600,477817555,2425,2425,2425,2425,1
20240220,145500,477815130,2430,2430,2430,2430,0
20240220,145400,477815130,2430,2430,2430,2430,5
20240220,145300,477802980,2430,2430,2430,2430,0
20240220,145200,477802980,2430,2430,2430,2430,200
20240220,145100,477316980,2430,2435,2435,2430,1001
20240220,145000,474879550,2430,2430,2430,2430,2252
20240220,144900,469407190,2430,2430,2430,2430,5
20240220,144800,469395040,2430,2430,2430,2430,78
20240220,144700,469205500,2435,2430,2435,2430,13
20240220,144600,469173905,2430,2430,2430,2430,2100
20240220,144500,464070905,2430,2430,2430,2430,0
20240220,144400,464070905,2430,2425,2430,2425,3
20240220,144300,464063620,2430,2425,2430,2425,25
20240220,144200,464002985,2430,2425,2430,2425,13
20240220,144100,463971455,2430,2425,2430,2425,326
20240220,144000,463180875,2425,2425,2425,2425,1
20240220,143900,463178450,2425,2425,2425,2425,42
20240220,143800,463076600,2430,2425,2430,2425,6
20240220,143700,463062040,2430,2425,2430,2425,1115
20240220,143600,460357745,2425,2425,2425,2425,1
20240220,143500,460355320,2425,2425,2425,2425,2
20240220,143400,460350470,2425,2425,2425,2425,15
20240220,143300,460314095,2430,2430,2430,2430,0
20240220,143200,460314095,2430,2425,2430,2420,402
20240220,143100,459341025,2425,2425,2425,2425,0
20240220,143000,459341025,2425,2425,2425,2425,0
20240220,142900,459341025,2425,2430,2430,2420,4
20240220,142800,459331320,2430,2430,2430,2430,2
20240220,142700,459326460,2420,2420,2420,2420,21
20240220,142600,459275640,2430,2430,2430,2430,0
20240220,142500,459275640,2430,2420,2430,2420,32
20240220,142400,459198180,2425,2425,2425,2425,0
20240220,142300,459198180,2425,2425,2430,2425,7105
20240220,142200,441945050,2425,2425,2425,2425,3
20240220,142100,441937775,2425,2425,2425,2425,2
20240220,142000,441932925,2425,2425,2425,2425,31
20240220,141900,441857750,2425,2425,2425,2425,363
20240220,141800,440977475,2420,2420,2420,2420,0
20240220,141700,440977475,2420,2420,2420,2420,3
20240220,141600,440970215,2430,2430,2430,2430,293
20240220,141500,440258225,2420,2420,2420,2420,2
20240220,141400,440253385,2420,2420,2420,2420,1
20240220,141300,440250965,2425,2425,2425,2425,249
20240220,141200,439647140,2420,2425,2425,2420,332
20240220,141100,438843685,2425,2430,2430,2425,125
20240220,141000,438540020,2430,2430,2430,2430,11
20240220,140900,438513290,2430,2430,2430,2430,11
20240220,140800,438486560,2435,2435,2435,2435,305
20240220,140700,437743885,2435,2430,2435,2430,5
20240220,140600,437731715,2430,2430,2430,2430,5
20240220,140500,437719565,2430,2430,2430,2430,26
20240220,140400,437656385,2425,2425,2425,2425,50
20240220,140300,437535135,2425,2425,2425,2425,500
20240220,140200,436322635,2425,2425,2425,2425,1
20240220,140100,436320210,2425,2425,2425,2425,113
20240220,140000,436046185,2420,2430,2430,2420,1160
20240220,135900,433234555,2430,2430,2430,2430,5
20240220,135800,433222405,2435,2435,2435,2435,10
20240220,135700,433198055,2435,2435,2435,2435,119
20240220,135600,432908290,2435,2435,2435,2435,36
20240220,135500,432820630,2435,2435,2435,2435,376
20240220,135400,431905070,2435,2435,2435,2435,610
20240220,135300,430419720,2435,2435,2435,2435,19
20240220,135200,430373455,2435,2435,2435,2435,16
20240220,135100,430334495,2435,2435,2435,2435,434
20240220,135000,429277705,2435,2435,2435,2435,3
20240220,134900,429270400,2435,2435,2435,2435,65
20240220,134800,429112125,2440,2440,2440,2440,0
20240220,134700,429112125,2440,2435,2440,2435,2
20240220,134600,429107250,2440,2435,2440,2435,3
20240220,134500,429099940,2435,2435,2435,2435,44
20240220,134400,428992800,2440,2435,2440,2435,15
20240220,134300,428956270,2435,2435,2435,2435,40
20240220,134200,428858870,2440,2435,2440,2435,340
20240220,134100,428029470,2440,2440,2440,2440,1000
20240220,134000,425589470,2440,2440,2440,2440,0
20240220,133900,425589470,2440,2435,2440,2435,532
20240220,133800,424291420,2440,2440,2440,2440,0
20240220,133700,424291420,2440,2440,2440,2440,0
20240220,133600,424291420,2440,2440,2440,2440,749
20240220,133500,422463860,2435,2435,2435,2435,1
20240220,133400,422461425,2435,2435,2435,2435,544
20240220,133300,421136785,2435,2435,2435,2435,5101
20240220,133200,408715850,2435,2435,2435,2435,0
20240220,133100,408715850,2435,2435,2435,2435,50
20240220,133000,408594100,2435,2435,2435,2435,4315
20240220,132900,398087075,2435,2435,2435,2435,0
20240220,132800,398087075,2435,2435,2435,2435,2762
20240220,132700,391361605,2430,2430,2430,2430,0
20240220,132600,391361605,2430,2430,2430,2430,1
20240220,132500,391359175,2430,2430,2430,2430,0
20240220,132400,391359175,2430,2430,2430,2430,360
20240220,132300,390484375,2430,2430,2430,2430,1
20240220,132200,390481945,2430,2430,2430,2430,1316
20240220,132100,387284065,2430,2430,2430,2430,18
20240220,132000,387240325,2430,2430,2430,2430,0
20240220,131900,387240325,2430,2430,2430,2430,162
20240220,131800,386846665,2430,2430,2430,2430,0
20240220,131700,386846665,2430,2430,2430,2430,23
20240220,131600,386790775,2430,2435,2435,2430,373
20240220,131500,385882585,2435,2435,2435,2435,0
20240220,131400,385882585,2435,2430,2435,2430,2
20240220,131300,385877720,2425,2425,2425,2425,0
20240220,131200,385877720,2425,2425,2425,2425,1
20240220,131100,385875295,2425,2425,2425,2425,0
20240220,131000,385875295,2425,2425,2435,2420,134
20240220,130900,385550340,2425,2425,2425,2425,20
20240220,130800,385501840,2425,2425,2425,2425,1
20240220,130700,385499415,2425,2425,2425,2425,31
20240220,130600,385424240,2425,2425,2425,2425,20
20240220,130500,385375740,2435,2435,2435,2435,0
20240220,130400,385375740,2435,2435,2435,2435,0
20240220,130300,385375740,2435,2430,2435,2425,44
20240220,130200,385268860,2430,2420,2430,2420,8731
20240220,130100,364069110,2430,2430,2430,2430,1
20240220,130000,364066680,2420,2420,2420,2420,0
20240220,125900,364066680,2420,2420,2420,2420,1000
20240220,125800,361646680,2430,2430,2430,2430,0
20240220,125700,361646680,2430,2425,2430,2425,6
20240220,125600,361632125,2425,2425,2425,2425,313
20240220,125500,360873100,2420,2420,2420,2420,944
20240220,125400,358588620,2420,2420,2420,2420,0
20240220,125300,358588620,2420,2425,2425,2420,130
20240220,125200,358273420,2425,2420,2425,2420,621
20240220,125100,356770500,2425,2425,2425,2425,500
20240220,125000,355558000,2420,2420,2420,2420,1
20240220,124900,355555580,2420,2420,2420,2420,1
20240220,124800,355553160,2420,2420,2420,2420,0
20240220,124700,355553160,2420,2420,2420,2420,2
20240220,124600,355548320,2425,2420,2425,2420,3
20240220,124500,355541055,2420,2420,2420,2420,75
20240220,124400,355359555,2425,2425,2425,2425,2
20240220,124300,355354705,2420,2420,2420,2420,0
20240220,124200,355354705,2420,2425,2425,2420,51
20240220,124100,355231035,2425,2425,2425,2425,3
20240220,124000,355223760,2420,2420,2420,2420,0
20240220,123900,355223760,2420,2420,2420,2420,0
20240220,123800,355223760,2420,2420,2420,2420,9
20240220,123700,355201980,2420,2425,2425,2420,205
20240220,123600,354705875,2415,2420,2420,2415,1096
20240220,123500,352058555,2420,2420,2420,2420,1
20240220,123400,352056135,2415,2415,2415,2415,1
20240220,123300,352053720,2415,2415,2415,2415,1
20240220,123200,352051305,2420,2420,2420,2420,0
20240220,123100,352051305,2420,2420,2420,2420,4
20240220,123000,352041625,2415,2420,2420,2415,11
20240220,122900,352015010,2420,2415,2420,2415,1010
20240220,122800,349575810,2415,2415,2415,2415,1
20240220,122700,349573395,2415,2420,2420,2415,2
20240220,122600,349568560,2415,2415,2415,2415,1
20240220,122500,349566145,2425,2425,2425,2425,0
20240220,122400,349566145,2425,2420,2425,2420,1012
20240220,122300,347112050,2425,2410,2425,2410,4694
20240220,122200,335752580,2415,2415,2415,2415,800
20240220,122100,333820580,2415,2415,2415,2415,5
20240220,122000,333808505,2415,2415,2420,2415,151
20240220,121900,333443340,2420,2420,2420,2420,250
20240220,121800,332838340,2420,2410,2420,2410,6392
20240220,121700,317411650,2415,2415,2415,2415,29
20240220,121600,317341615,2415,2415,2415,2415,1089
20240220,121500,314711680,2415,2420,2420,2415,226
20240220,121400,314165050,2420,2420,2420,2420,1
20240220,121300,314162630,2425,2425,2425,2425,3
20240220,121200,314155355,2420,2420,2420,2420,0
20240220,121100,314155355,2420,2420,2420,2420,0
20240220,121000,314155355,2420,2420,2420,2420,1
20240220,120900,314152935,2420,2420,2420,2420,0
20240220,120800,314152935,2420,2420,2420,2420,1
20240220,120700,314150515,2420,2425,2425,2420,56
20240220,120600,314014720,2425,2425,2425,2425,2
20240220,120500,314009870,2420,2420,2420,2420,0
20240220,120400,314009870,2420,2420,2420,2420,0
20240220,120300,314009870,2420,2420,2420,2420,0
20240220,120200,314009870,2420,2420,2420,2420,23
20240220,120100,313954210,2420,2420,2420,2420,50
20240220,120000,313833210,2420,2420,2420,2420,5
20240220,115900,313821110,2415,2415,2415,2415,502
20240220,115800,312608780,2420,2420,2420,2420,1
20240220,115700,312606360,2415,2415,2415,2415,0
20240220,115600,312606360,2415,2415,2415,2415,1
20240220,115500,312603945,2415,2415,2415,2415,0
20240220,115400,312603945,2415,2415,2420,2415,52
20240220,115300,312478360,2415,2415,2415,2415,0
20240220,115200,312478360,2415,2415,2415,2415,0
20240220,115100,312478360,2415,2415,2415,2415,1
20240220,115000,312475945,2415,2415,2420,2415,551
20240220,114900,311142780,2415,2415,2415,2415,1
20240220,114800,311140365,2415,2415,2415,2410,361
20240220,114700,310268780,2405,2425,2425,2400,19346
20240220,114600,263736965,2425,2425,2425,2425,231
20240220,114500,263176790,2425,2425,2425,2425,100
20240220,114400,262934290,2430,2430,2430,2430,0
20240220,114300,262934290,2430,2430,2430,2430,130
20240220,114200,262618390,2430,2430,2430,2430,5
20240220,114100,262606240,2430,2430,2430,2430,10
20240220,114000,262581940,2430,2430,2430,2430,6
20240220,113900,262567360,2430,2430,2430,2430,2
20240220,113800,262562500,2425,2425,2425,2425,11
20240220,113700,262535825,2430,2430,2430,2430,13
20240220,113600,262504235,2430,2425,2430,2425,982
20240220,113500,260122880,2425,2425,2425,2425,50
20240220,113400,260001630,2425,2425,2425,2425,3
20240220,113300,259994355,2425,2420,2425,2420,354
20240220,113200,259137670,2425,2425,2425,2425,2
20240220,113100,259132820,2420,2420,2420,2420,0
20240220,113000,259132820,2420,2420,2420,2420,2008
20240220,112900,254273460,2420,2420,2420,2420,1
20240220,112800,254271040,2420,2420,2420,2420,0
20240220,112700,254271040,2420,2420,2420,2420,500
20240220,112600,253061040,2425,2425,2425,2425,103
20240220,112500,252811265,2420,2420,2420,2420,0
20240220,112400,252811265,2420,2420,2420,2420,1
20240220,112300,252808845,2425,2425,2425,2425,5
20240220,112200,252796720,2430,2430,2430,2430,0
20240220,112100,252796720,2430,2430,2430,2430,0
20240220,112000,252796720,2430,2430,2430,2430,20
20240220,111900,252748120,2430,2430,2430,2425,126
20240220,111800,252441965,2430,2420,2430,2420,3
20240220,111700,252434690,2425,2425,2425,2425,1042
20240220,111600,249907840,2425,2425,2425,2425,0
20240220,111500,249907840,2425,2425,2425,2425,299
20240220,111400,249182765,2425,2425,2425,2425,2
20240220,111300,249177915,2425,2425,2425,2425,101
20240220,111200,248932990,2430,2430,2430,2430,204
20240220,111100,248437270,2430,2425,2430,2425,2
20240220,111000,248432415,2425,2425,2425,2425,46
20240220,110900,248320865,2425,2425,2430,2425,850
20240220,110800,246259610,2420,2420,2420,2420,413
20240220,110700,245260150,2420,2420,2420,2420,50
20240220,110600,245139150,2420,2420,2420,2420,1337
20240220,110500,241903610,2425,2425,2425,2425,46
20240220,110400,241792060,2425,2425,2425,2425,110
20240220,110300,241525310,2425,2425,2425,2425,663
20240220,110200,239917535,2430,2435,2445,2430,1544
20240220,110100,236165500,2435,2435,2435,2430,103
20240220,110000,235915095,2440,2440,2440,2440,1
20240220,105900,235912655,2445,2440,2445,2440,2
20240220,105800,235907770,2430,2440,2440,2430,305
20240220,105700,235165320,2440,2440,2440,2440,56
20240220,105600,235028680,2440,2435,2440,2435,1454
20240220,105500,231480940,2440,2440,2440,2440,118
20240220,105400,231193020,2440,2440,2440,2435,3
20240220,105300,231185705,2435,2435,2435,2435,1
20240220,105200,231183270,2435,2440,2440,2435,26
20240220,105100,231119935,2440,2440,2440,2440,3
20240220,105000,231112615,2435,2435,2435,2435,0
20240220,104900,231112615,2435,2435,2435,2435,1
20240220,104800,231110180,2440,2440,2440,2440,1
20240220,104700,231107740,2435,2435,2440,2435,24
20240220,104600,231049240,2435,2435,2435,2430,259
20240220,104500,230418580,2435,2435,2435,2435,0
20240220,104400,230418580,2435,2435,2435,2435,200
20240220,104300,229931580,2440,2440,2440,2440,2
20240220,104200,229926700,2435,2435,2435,2435,1
20240220,104100,229924265,2435,2440,2440,2435,265
20240220,104000,229278065,2440,2440,2440,2440,100
20240220,103900,229034065,2440,2440,2440,2440,0
20240220,103800,229034065,2440,2440,2440,2440,1
20240220,103700,229031625,2440,2440,2440,2440,0
20240220,103600,229031625,2440,2440,2440,2440,11
20240220,103500,229004785,2440,2440,2440,2440,0
20240220,103400,229004785,2440,2440,2440,2440,0
20240220,103300,229004785,2440,2440,2440,2440,83
20240220,103200,228802265,2440,2440,2440,2440,317
20240220,103100,228028785,2440,2445,2445,2440,3
20240220,103000,228021460,2440,2440,2440,2440,8
20240220,102900,228001940,2445,2445,2445,2445,1
20240220,102800,227999495,2445,2445,2445,2445,5
20240220,102700,227987270,2445,2445,2450,2445,109
20240220,102600,227720755,2450,2450,2450,2450,3
20240220,102500,227713405,2450,2450,2450,2450,10
20240220,102400,227688905,2450,2445,2450,2445,43
20240220,102300,227583755,2445,2445,2445,2445,0
20240220,102200,227583755,2445,2445,2450,2445,303
20240220,102100,226842910,2445,2450,2450,2445,51
20240220,102000,226718210,2445,2445,2445,2445,523
20240220,101900,225439475,2445,2440,2445,2440,3
20240220,101800,225432145,2445,2445,2445,2445,490
20240220,101700,224234095,2445,2440,2445,2440,2
20240220,101600,224229210,2435,2440,2440,2435,1801
20240220,101500,219834775,2435,2430,2435,2430,1717
20240220,101400,215653885,2435,2435,2435,2435,50
20240220,101300,215532135,2430,2430,2430,2430,2
20240220,101200,215527275,2430,2430,2430,2430,1501
20240220,101100,211879845,2430,2430,2430,2430,1
20240220,101000,211877415,2430,2430,2430,2430,3604
20240220,100900,203119695,2430,2430,2430,2430,0
20240220,100800,203119695,2430,2430,2430,2430,10
20240220,100700,203095395,2430,2430,2430,2430,6
20240220,100600,203080815,2435,2430,2435,2430,23
20240220,100500,203024920,2425,2420,2425,2420,268
20240220,100400,202376205,2425,2425,2425,2420,236
20240220,100300,201803910,2425,2425,2425,2425,7
20240220,100200,201786935,2435,2435,2435,2435,99
20240220,100100,201545870,2435,2425,2435,2425,205
20240220,100000,201047720,2430,2430,2430,2430,285
20240220,095900,200355170,2430,2430,2430,2430,481
20240220,095800,199186340,2430,2430,2430,2430,1239
20240220,095700,196175570,2430,2430,2430,2430,0
20240220,095600,196175570,2430,2420,2430,2420,237
20240220,095500,195601870,2435,2435,2435,2435,1
20240220,095400,195599435,2420,2420,2420,2420,0
20240220,095300,195599435,2420,2420,2420,2420,10
20240220,095200,195575235,2420,2420,2420,2420,0
20240220,095100,195575235,2420,2425,2430,2420,453
20240220,095000,194475750,2420,2420,2420,2420,1
20240220,094900,194473330,2425,2430,2430,2425,2286
20240220,094800,188925970,2430,2435,2435,2430,3
20240220,094700,188918670,2435,2435,2435,2435,1500
20240220,094600,185266170,2435,2435,2435,2435,300
20240220,094500,184535670,2435,2430,2435,2430,306
20240220,094400,183792085,2430,2440,2440,2430,13
20240220,094300,183760475,2435,2430,2435,2425,6087
20240220,094200,168950910,2430,2430,2430,2425,2752
20240220,094100,162263825,2425,2430,2435,2420,3484
20240220,094000,153791830,2425,2420,2425,2415,5588
20240220,093900,140257935,2420,2420,2420,2420,3
20240220,093800,140250675,2420,2420,2420,2420,0
20240220,093700,140250675,2420,2410,2420,2410,179
20240220,093600,139817540,2415,2415,2415,2410,731
20240220,093500,138054040,2410,2410,2410,2410,110
20240220,093400,137788940,2410,2420,2425,2410,1610
20240220,093300,133898540,2425,2420,2425,2420,48
20240220,093200,133782305,2425,2425,2425,2425,11
20240220,093100,133755630,2425,2420,2425,2410,913
20240220,093000,131545185,2420,2415,2420,2415,1001
20240220,092900,129127765,2410,2400,2410,2400,1397
20240220,092800,125764530,2405,2400,2405,2400,176
20240220,092700,125341300,2400,2405,2405,2400,493
20240220,092600,124157980,2410,2405,2410,2405,11
20240220,092500,124131475,2400,2400,2400,2400,0
20240220,092400,124131475,2400,2405,2405,2400,257
20240220,092300,123514170,2410,2405,2410,2405,603
20240220,092200,122063450,2400,2400,2400,2395,685
20240220,092100,120419455,2400,2415,2415,2395,3963
20240220,092000,110916730,2410,2405,2410,2400,865
20240220,091900,108840470,2405,2400,2405,2395,1707
20240220,091800,104740210,2400,2410,2410,2400,11278
20240220,091700,77636770,2410,2415,2415,2410,2359
20240220,091600,71951530,2410,2415,2420,2410,1698
20240220,091500,67859230,2410,2415,2420,2410,3325
20240220,091400,59827070,2420,2425,2430,2420,172
20240220,091300,59410310,2425,2420,2425,2415,1974
20240220,091200,54636025,2420,2425,2430,2420,2426
20240220,091100,48764395,2430,2425,2435,2420,695
20240220,091000,47078950,2425,2440,2440,2425,3825
20240220,090900,37777625,2435,2440,2440,2435,1301
20240220,090800,34609685,2445,2445,2445,2445,50
20240220,090700,34487435,2445,2435,2445,2430,237
20240220,090600,33910420,2435,2435,2435,2435,60
20240220,090500,33764320,2435,2440,2440,2435,951
20240220,090400,31447285,2435,2440,2440,2435,390
20240220,090300,30496720,2445,2440,2445,2440,273
20240220,090200,29830250,2440,2440,2440,2440,240
20240220,090100,29244650,2440,2440,2440,2435,8635
20240220,090000,8183260,2440,2450,2450,2440,3343