stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,193100,552439125,3290,3290,3290,3290,6664
20240216,193000,552439125,3290,3290,3290,3290,0
20240216,192900,552439125,3290,3290,3290,3290,0
20240216,192800,552439125,3290,3290,3290,3290,0
20240216,192700,552439125,3290,3290,3290,3290,0
20240216,192600,552439125,3290,3290,3290,3290,0
20240216,192500,552439125,3290,3290,3290,3290,0
20240216,192400,552439125,3290,3290,3290,3290,0
20240216,192300,552439125,3290,3290,3290,3290,0
20240216,192200,552439125,3290,3290,3290,3290,0
20240216,192100,552439125,3290,3290,3290,3290,0
20240216,192000,552439125,3290,3290,3290,3290,0
20240216,191900,552439125,3290,3290,3290,3290,0
20240216,191800,552439125,3290,3290,3290,3290,0
20240216,191700,552439125,3290,3290,3290,3290,0
20240216,191600,552439125,3290,3290,3290,3290,0
20240216,191500,552439125,3290,3290,3290,3290,0
20240216,191400,552439125,3290,3290,3290,3290,0
20240216,191300,552439125,3290,3290,3290,3290,0
20240216,191200,552439125,3290,3290,3290,3290,0
20240216,191100,552439125,3290,3290,3290,3290,0
20240216,191000,552439125,3290,3290,3290,3290,0
20240216,190900,552439125,3290,3290,3290,3290,0
20240216,190800,552439125,3290,3290,3290,3290,0
20240216,190700,552439125,3290,3290,3290,3290,0
20240216,190600,552439125,3290,3290,3290,3290,0
20240216,190500,552439125,3290,3290,3290,3290,0
20240216,190400,552439125,3290,3290,3290,3290,0
20240216,190300,552439125,3290,3290,3290,3290,0
20240216,190200,552439125,3290,3290,3290,3290,0
20240216,190100,552439125,3290,3290,3290,3290,6664
20240216,190000,552439125,3290,3290,3290,3290,0
20240216,185900,552439125,3290,3290,3290,3290,0
20240216,185800,552439125,3290,3290,3290,3290,0
20240216,185700,552439125,3290,3290,3290,3290,0
20240216,185600,552439125,3290,3290,3290,3290,0
20240216,185500,552439125,3290,3290,3290,3290,0
20240216,185400,552439125,3290,3290,3290,3290,0
20240216,185300,552439125,3290,3290,3290,3290,0
20240216,185200,552439125,3290,3290,3290,3290,0
20240216,185100,552439125,3290,3290,3290,3290,0
20240216,185000,552439125,3290,3290,3290,3290,0
20240216,184900,552439125,3290,3290,3290,3290,0
20240216,184800,552439125,3290,3290,3290,3290,0
20240216,184700,552439125,3290,3290,3290,3290,0
20240216,184600,552439125,3290,3290,3290,3290,0
20240216,184500,552439125,3290,3290,3290,3290,0
20240216,184400,552439125,3290,3290,3290,3290,0
20240216,184300,552439125,3290,3290,3290,3290,0
20240216,184200,552439125,3290,3290,3290,3290,0
20240216,184100,552439125,3290,3290,3290,3290,0
20240216,184000,552439125,3290,3290,3290,3290,0
20240216,183900,552439125,3290,3290,3290,3290,0
20240216,183800,552439125,3290,3290,3290,3290,0
20240216,183700,552439125,3290,3290,3290,3290,0
20240216,183600,552439125,3290,3290,3290,3290,0
20240216,183500,552439125,3290,3290,3290,3290,0
20240216,183400,552439125,3290,3290,3290,3290,0
20240216,183300,552439125,3290,3290,3290,3290,0
20240216,183200,552439125,3290,3290,3290,3290,0
20240216,183100,552439125,3290,3290,3290,3290,6664
20240216,183000,552439125,3290,3290,3290,3290,0
20240216,182900,552439125,3290,3290,3290,3290,0
20240216,182800,552439125,3290,3290,3290,3290,0
20240216,182700,552439125,3290,3290,3290,3290,0
20240216,182600,552439125,3290,3290,3290,3290,0
20240216,182500,552439125,3290,3290,3290,3290,0
20240216,182400,552439125,3290,3290,3290,3290,0
20240216,182300,552439125,3290,3290,3290,3290,0
20240216,182200,552439125,3290,3290,3290,3290,0
20240216,182100,552439125,3290,3290,3290,3290,0
20240216,182000,552439125,3290,3290,3290,3290,0
20240216,181900,552439125,3290,3290,3290,3290,0
20240216,181800,552439125,3290,3290,3290,3290,0
20240216,181700,552439125,3290,3290,3290,3290,0
20240216,181600,552439125,3290,3290,3290,3290,0
20240216,181500,552439125,3290,3290,3290,3290,0
20240216,181400,552439125,3290,3290,3290,3290,0
20240216,181300,552439125,3290,3290,3290,3290,0
20240216,181200,552439125,3290,3290,3290,3290,0
20240216,181100,552439125,3290,3290,3290,3290,0
20240216,181000,552439125,3290,3290,3290,3290,0
20240216,180900,552439125,3290,3290,3290,3290,0
20240216,180800,552439125,3290,3290,3290,3290,0
20240216,180700,552439125,3290,3290,3290,3290,0
20240216,180600,552439125,3290,3290,3290,3290,0
20240216,180500,552439125,3290,3290,3290,3290,0
20240216,180400,552439125,3290,3290,3290,3290,0
20240216,180300,552439125,3290,3290,3290,3290,0
20240216,180200,552439125,3290,3290,3290,3290,0
20240216,180100,552439125,3290,3290,3290,3290,6664
20240216,180000,552439125,3290,3290,3290,3290,0
20240216,175900,552439125,3290,3290,3290,3290,0
20240216,175800,552439125,3290,3290,3290,3290,0
20240216,175700,552439125,3290,3290,3290,3290,0
20240216,175600,552439125,3290,3290,3290,3290,0
20240216,175500,552439125,3290,3290,3290,3290,0
20240216,175400,552439125,3290,3290,3290,3290,0
20240216,175300,552439125,3290,3290,3290,3290,0
20240216,175200,552439125,3290,3290,3290,3290,0
20240216,175100,552439125,3290,3290,3290,3290,0
20240216,175000,552439125,3290,3290,3290,3290,0
20240216,174900,552439125,3290,3290,3290,3290,0
20240216,174800,552439125,3290,3290,3290,3290,0
20240216,174700,552439125,3290,3290,3290,3290,0
20240216,174600,552439125,3290,3290,3290,3290,0
20240216,174500,552439125,3290,3290,3290,3290,0
20240216,174400,552439125,3290,3290,3290,3290,0
20240216,174300,552439125,3290,3290,3290,3290,0
20240216,174200,552439125,3290,3290,3290,3290,0
20240216,174100,552439125,3290,3290,3290,3290,0
20240216,174000,552439125,3290,3290,3290,3290,0
20240216,173900,552439125,3290,3290,3290,3290,0
20240216,173800,552439125,3290,3290,3290,3290,0
20240216,173700,552439125,3290,3290,3290,3290,0
20240216,173600,552439125,3290,3290,3290,3290,0
20240216,173500,552439125,3290,3290,3290,3290,0
20240216,173400,552439125,3290,3290,3290,3290,0
20240216,173300,552439125,3290,3290,3290,3290,0
20240216,173200,552439125,3290,3290,3290,3290,0
20240216,173100,552439125,3290,3290,3290,3290,6664
20240216,173000,552439125,3290,3290,3290,3290,0
20240216,172900,552439125,3290,3290,3290,3290,0
20240216,172800,552439125,3290,3290,3290,3290,0
20240216,172700,552439125,3290,3290,3290,3290,0
20240216,172600,552439125,3290,3290,3290,3290,0
20240216,172500,552439125,3290,3290,3290,3290,0
20240216,172400,552439125,3290,3290,3290,3290,0
20240216,172300,552439125,3290,3290,3290,3290,0
20240216,172200,552439125,3290,3290,3290,3290,0
20240216,172100,552439125,3290,3290,3290,3290,0
20240216,172000,552439125,3290,3290,3290,3290,0
20240216,171900,552439125,3290,3290,3290,3290,0
20240216,171800,552439125,3290,3290,3290,3290,0
20240216,171700,552439125,3290,3290,3290,3290,0
20240216,171600,552439125,3290,3290,3290,3290,0
20240216,171500,552439125,3290,3290,3290,3290,0
20240216,171400,552439125,3290,3290,3290,3290,0
20240216,171300,552439125,3290,3290,3290,3290,0
20240216,171200,552439125,3290,3290,3290,3290,0
20240216,171100,552439125,3290,3290,3290,3290,0
20240216,171000,552439125,3290,3290,3290,3290,0
20240216,170900,552439125,3290,3290,3290,3290,0
20240216,170800,552439125,3290,3290,3290,3290,0
20240216,170700,552439125,3290,3290,3290,3290,0
20240216,170600,552439125,3290,3290,3290,3290,0
20240216,170500,552439125,3290,3290,3290,3290,0
20240216,170400,552439125,3290,3290,3290,3290,0
20240216,170300,552439125,3290,3290,3290,3290,0
20240216,170200,552439125,3290,3290,3290,3290,0
20240216,170100,552439125,3290,3290,3290,3290,6664
20240216,170000,552439125,3290,3290,3290,3290,0
20240216,165900,552439125,3290,3290,3290,3290,0
20240216,165800,552439125,3290,3290,3290,3290,0
20240216,165700,552439125,3290,3290,3290,3290,0
20240216,165600,552439125,3290,3290,3290,3290,0
20240216,165500,552439125,3290,3290,3290,3290,0
20240216,165400,552439125,3290,3290,3290,3290,0
20240216,165300,552439125,3290,3290,3290,3290,0
20240216,165200,552439125,3290,3290,3290,3290,0
20240216,165100,552439125,3290,3290,3290,3290,0
20240216,165000,552439125,3290,3290,3290,3290,0
20240216,164900,552439125,3290,3290,3290,3290,0
20240216,164800,552439125,3290,3290,3290,3290,0
20240216,164700,552439125,3290,3290,3290,3290,0
20240216,164600,552439125,3290,3290,3290,3290,0
20240216,164500,552439125,3290,3290,3290,3290,0
20240216,164400,552439125,3290,3290,3290,3290,0
20240216,164300,552439125,3290,3290,3290,3290,0
20240216,164200,552439125,3290,3290,3290,3290,0
20240216,164100,552439125,3290,3290,3290,3290,0
20240216,164000,552439125,3290,3290,3290,3290,0
20240216,163900,552439125,3290,3290,3290,3290,0
20240216,163800,552439125,3290,3290,3290,3290,0
20240216,163700,552439125,3290,3290,3290,3290,0
20240216,163600,552439125,3290,3290,3290,3290,0
20240216,163500,552439125,3290,3290,3290,3290,0
20240216,163400,552439125,3290,3290,3290,3290,0
20240216,163300,552439125,3290,3290,3290,3290,0
20240216,163200,552439125,3290,3290,3290,3290,0
20240216,163100,552439125,3290,3290,3290,3290,6664
20240216,163000,552439125,3290,3290,3290,3290,0
20240216,162900,552439125,3290,3290,3290,3290,0
20240216,162800,552439125,3290,3290,3290,3290,0
20240216,162700,552439125,3290,3290,3290,3290,0
20240216,162600,552439125,3290,3290,3290,3290,0
20240216,162500,552439125,3290,3290,3290,3290,0
20240216,162400,552439125,3290,3290,3290,3290,0
20240216,162300,552439125,3290,3290,3290,3290,0
20240216,162200,552439125,3290,3290,3290,3290,0
20240216,162100,552439125,3290,3290,3290,3290,0
20240216,162000,552439125,3290,3290,3290,3290,0
20240216,161900,552439125,3290,3290,3290,3290,0
20240216,161800,552439125,3290,3290,3290,3290,0
20240216,161700,552439125,3290,3290,3290,3290,0
20240216,161600,552439125,3290,3290,3290,3290,0
20240216,161500,552439125,3290,3290,3290,3290,0
20240216,161400,552439125,3290,3290,3290,3290,0
20240216,161300,552439125,3290,3290,3290,3290,0
20240216,161200,552439125,3290,3290,3290,3290,0
20240216,161100,552439125,3290,3290,3290,3290,0
20240216,161000,552439125,3290,3290,3290,3290,0
20240216,160900,552439125,3290,3290,3290,3290,0
20240216,160800,552439125,3290,3290,3290,3290,0
20240216,160700,552439125,3290,3290,3290,3290,0
20240216,160600,552439125,3290,3290,3290,3290,0
20240216,160500,552439125,3290,3290,3290,3290,0
20240216,160400,552439125,3290,3290,3290,3290,0
20240216,160300,552439125,3290,3290,3290,3290,0
20240216,160200,552439125,3290,3290,3290,3290,0
20240216,160100,552439125,3290,3290,3290,3290,6664
20240216,160000,552439125,3290,3290,3290,3290,0
20240216,155900,552439125,3290,3290,3290,3290,0
20240216,155800,552439125,3290,3290,3290,3290,0
20240216,155700,552439125,3290,3290,3290,3290,0
20240216,155600,552439125,3290,3290,3290,3290,0
20240216,155500,552439125,3290,3290,3290,3290,0
20240216,155400,552439125,3290,3290,3290,3290,0
20240216,155300,552439125,3290,3290,3290,3290,0
20240216,155200,552439125,3290,3290,3290,3290,0
20240216,155100,552439125,3290,3290,3290,3290,0
20240216,155000,552439125,3290,3290,3290,3290,0
20240216,154900,552439125,3290,3290,3290,3290,0
20240216,154800,552439125,3290,3290,3290,3290,0
20240216,154700,552439125,3290,3290,3290,3290,0
20240216,154600,552439125,3290,3290,3290,3290,0
20240216,154500,552439125,3290,3290,3290,3290,0
20240216,154400,552439125,3290,3290,3290,3290,0
20240216,154300,552439125,3290,3290,3290,3290,0
20240216,154200,552439125,3290,3290,3290,3290,0
20240216,154100,552439125,3290,3290,3290,3290,0
20240216,154000,552439125,3290,3290,3290,3290,0
20240216,153900,552439125,3290,3290,3290,3290,0
20240216,153800,552439125,3290,3290,3290,3290,0
20240216,153700,552439125,3290,3290,3290,3290,0
20240216,153600,552439125,3290,3290,3290,3290,0
20240216,153500,552439125,3290,3290,3290,3290,0
20240216,153400,552439125,3290,3290,3290,3290,0
20240216,153300,552439125,3290,3290,3290,3290,0
20240216,153200,552439125,3290,3290,3290,3290,0
20240216,153100,552439125,3290,3290,3290,3290,6664
20240216,153000,552439125,3290,3290,3290,3290,6664
20240216,152900,530514565,3285,3285,3285,3285,0
20240216,152800,530514565,3285,3285,3285,3285,0
20240216,152700,530514565,3285,3285,3285,3285,0
20240216,152600,530514565,3285,3285,3285,3285,0
20240216,152500,530514565,3285,3285,3285,3285,0
20240216,152400,530514565,3285,3285,3285,3285,0
20240216,152300,530514565,3285,3285,3285,3285,0
20240216,152200,530514565,3285,3285,3285,3285,0
20240216,152100,530514565,3285,3285,3285,3285,0
20240216,152000,530514565,3285,3285,3285,3285,0
20240216,151900,530514565,3285,3285,3290,3285,151
20240216,151800,530017915,3290,3285,3290,3285,90
20240216,151700,529722115,3285,3285,3290,3285,286
20240216,151600,528782390,3290,3290,3290,3290,27
20240216,151500,528693560,3290,3290,3290,3290,48
20240216,151400,528535640,3290,3295,3295,3290,5522
20240216,151300,510368155,3295,3295,3295,3295,41
20240216,151200,510233060,3295,3290,3295,3290,830
20240216,151100,507502285,3290,3285,3290,3285,199
20240216,151000,506847710,3285,3285,3285,3285,512
20240216,150900,505165790,3290,3290,3290,3290,551
20240216,150800,503353000,3295,3295,3295,3295,350
20240216,150700,502199750,3295,3295,3295,3295,131
20240216,150600,501768105,3290,3290,3290,3290,270
20240216,150500,500879805,3290,3290,3300,3290,470
20240216,150400,499331205,3285,3285,3285,3285,9615
20240216,150300,467745930,3285,3285,3285,3285,883
20240216,150200,464845275,3280,3285,3285,3280,2370
20240216,150100,457060590,3285,3290,3290,3285,411
20240216,150000,455709795,3290,3295,3295,3290,4514
20240216,145900,440854820,3295,3295,3295,3295,92
20240216,145800,440551680,3295,3295,3300,3295,724
20240216,145700,438165895,3295,3295,3295,3295,152
20240216,145600,437665055,3295,3295,3295,3295,100
20240216,145500,437335555,3295,3295,3295,3295,883
20240216,145400,434426070,3300,3295,3300,3295,1439
20240216,145300,429683035,3295,3290,3300,3290,1837
20240216,145200,423630280,3290,3290,3290,3290,827
20240216,145100,420909450,3290,3275,3290,3275,5864
20240216,145000,401664955,3280,3280,3280,3280,501
20240216,144900,400021675,3280,3280,3280,3280,0
20240216,144800,400021675,3280,3280,3280,3280,20
20240216,144700,399956075,3280,3280,3280,3280,1
20240216,144600,399952795,3260,3275,3275,3260,1854
20240216,144500,393882325,3275,3275,3275,3275,50
20240216,144400,393718575,3275,3265,3275,3265,40
20240216,144300,393587775,3275,3275,3280,3275,1456
20240216,144200,388819260,3275,3265,3275,3265,9033
20240216,144100,359283610,3255,3255,3255,3255,2000
20240216,144000,352773610,3255,3260,3260,3255,7000
20240216,143900,329978610,3265,3265,3265,3265,0
20240216,143800,329978610,3265,3265,3265,3265,6
20240216,143700,329959020,3265,3265,3265,3265,52
20240216,143600,329789240,3260,3260,3265,3260,6329
20240216,143500,309146235,3260,3260,3260,3260,0
20240216,143400,309146235,3260,3260,3260,3260,0
20240216,143300,309146235,3260,3260,3260,3260,10
20240216,143200,309113635,3255,3255,3255,3255,312
20240216,143100,308098075,3255,3255,3255,3255,20
20240216,143000,308032975,3260,3260,3260,3260,38
20240216,142900,307909095,3255,3255,3255,3255,1615
20240216,142800,302652270,3255,3255,3255,3255,500
20240216,142700,301024770,3250,3250,3250,3250,0
20240216,142600,301024770,3250,3250,3250,3250,51
20240216,142500,300859020,3255,3255,3255,3255,30
20240216,142400,300761370,3250,3250,3250,3250,0
20240216,142300,300761370,3250,3250,3250,3250,0
20240216,142200,300761370,3250,3250,3250,3250,0
20240216,142100,300761370,3250,3250,3250,3250,0
20240216,142000,300761370,3250,3250,3250,3250,0
20240216,141900,300761370,3250,3250,3250,3250,0
20240216,141800,300761370,3250,3250,3250,3250,0
20240216,141700,300761370,3250,3250,3250,3250,0
20240216,141600,300761370,3250,3250,3250,3250,0
20240216,141500,300761370,3250,3250,3250,3250,100
20240216,141400,300436370,3255,3255,3255,3255,21
20240216,141300,300368015,3255,3255,3255,3255,0
20240216,141200,300368015,3255,3255,3255,3255,300
20240216,141100,299391515,3255,3255,3255,3255,0
20240216,141000,299391515,3255,3255,3255,3255,0
20240216,140900,299391515,3255,3255,3255,3255,100
20240216,140800,299066015,3250,3250,3250,3250,0
20240216,140700,299066015,3250,3250,3250,3250,0
20240216,140600,299066015,3250,3250,3250,3250,0
20240216,140500,299066015,3250,3250,3250,3250,0
20240216,140400,299066015,3250,3250,3250,3250,0
20240216,140300,299066015,3250,3250,3250,3250,0
20240216,140200,299066015,3250,3250,3250,3250,0
20240216,140100,299066015,3250,3250,3250,3250,0
20240216,140000,299066015,3250,3250,3250,3250,0
20240216,135900,299066015,3250,3250,3250,3250,0
20240216,135800,299066015,3250,3250,3260,3250,372
20240216,135700,297855795,3260,3260,3260,3260,0
20240216,135600,297855795,3260,3260,3260,3260,1
20240216,135500,297852535,3260,3260,3260,3260,0
20240216,135400,297852535,3260,3260,3260,3260,0
20240216,135300,297852535,3260,3260,3260,3260,21
20240216,135200,297784075,3255,3255,3255,3255,3
20240216,135100,297774310,3260,3260,3260,3260,0
20240216,135000,297774310,3260,3260,3260,3260,22
20240216,134900,297702590,3250,3250,3250,3250,100
20240216,134800,297377590,3250,3250,3250,3250,1
20240216,134700,297374340,3260,3260,3260,3260,0
20240216,134600,297374340,3260,3260,3260,3260,0
20240216,134500,297374340,3260,3260,3260,3260,0
20240216,134400,297374340,3260,3260,3260,3260,0
20240216,134300,297374340,3260,3260,3260,3260,123
20240216,134200,296973360,3260,3260,3260,3260,0
20240216,134100,296973360,3260,3260,3260,3260,0
20240216,134000,296973360,3260,3260,3260,3260,0
20240216,133900,296973360,3260,3260,3260,3260,21
20240216,133800,296904900,3255,3255,3255,3255,285
20240216,133700,295977225,3255,3255,3255,3255,115
20240216,133600,295602900,3255,3255,3255,3255,10
20240216,133500,295570350,3255,3255,3255,3255,90
20240216,133400,295277400,3260,3255,3260,3255,112
20240216,133300,294912285,3260,3255,3260,3255,1546
20240216,133200,289879950,3255,3255,3255,3255,0
20240216,133100,289879950,3255,3255,3255,3255,0
20240216,133000,289879950,3255,3255,3255,3255,500
20240216,132900,288252450,3255,3255,3255,3255,0
20240216,132800,288252450,3255,3255,3255,3255,0
20240216,132700,288252450,3255,3255,3255,3255,5
20240216,132600,288236175,3255,3255,3255,3255,1
20240216,132500,288232920,3260,3260,3260,3260,0
20240216,132400,288232920,3260,3260,3260,3260,0
20240216,132300,288232920,3260,3260,3260,3260,21
20240216,132200,288164460,3240,3240,3240,3240,0
20240216,132100,288164460,3240,3240,3240,3240,0
20240216,132000,288164460,3240,3240,3240,3240,0
20240216,131900,288164460,3240,3240,3240,3240,1
20240216,131800,288161220,3260,3260,3260,3260,0
20240216,131700,288161220,3260,3260,3260,3260,0
20240216,131600,288161220,3260,3260,3260,3260,22
20240216,131500,288089500,3235,3245,3245,3235,19
20240216,131400,288027935,3245,3245,3245,3245,0
20240216,131300,288027935,3245,3245,3245,3245,0
20240216,131200,288027935,3245,3245,3245,3245,0
20240216,131100,288027935,3245,3260,3260,3245,600
20240216,131000,286080620,3240,3240,3240,3240,106
20240216,130900,285737180,3245,3245,3245,3245,50
20240216,130800,285574930,3245,3250,3250,3245,1085
20240216,130700,282051605,3260,3260,3260,3260,0
20240216,130600,282051605,3260,3260,3260,3260,0
20240216,130500,282051605,3260,3260,3260,3260,100
20240216,130400,281725605,3255,3260,3260,3255,300
20240216,130300,280748605,3260,3260,3260,3260,0
20240216,130200,280748605,3260,3260,3260,3260,3
20240216,130100,280738825,3260,3260,3260,3260,1
20240216,130000,280735565,3260,3260,3260,3260,0
20240216,125900,280735565,3260,3255,3260,3250,108
20240216,125800,280384345,3255,3255,3255,3255,22
20240216,125700,280312735,3260,3255,3260,3255,222
20240216,125600,279590015,3250,3250,3250,3250,0
20240216,125500,279590015,3250,3250,3250,3250,0
20240216,125400,279590015,3250,3250,3250,3250,136
20240216,125300,279148015,3255,3255,3255,3255,286
20240216,125200,278217085,3255,3255,3255,3255,212
20240216,125100,277527025,3255,3255,3255,3255,0
20240216,125000,277527025,3255,3255,3255,3255,500
20240216,124900,275899525,3255,3255,3255,3255,0
20240216,124800,275899525,3255,3255,3255,3255,16
20240216,124700,275847445,3255,3255,3255,3255,1
20240216,124600,275844190,3230,3245,3245,3230,4954
20240216,124500,259838285,3255,3255,3255,3255,99
20240216,124400,259516040,3245,3245,3245,3245,268
20240216,124300,258646380,3255,3255,3255,3255,1
20240216,124200,258643125,3240,3240,3240,3240,100
20240216,124100,258319125,3255,3255,3255,3255,480
20240216,124000,256756725,3235,3255,3255,3235,3678
20240216,123900,244811300,3255,3255,3255,3255,20
20240216,123800,244746200,3255,3240,3255,3240,3086
20240216,123700,234724820,3255,3255,3255,3255,501
20240216,123600,233094065,3235,3235,3235,3235,10400
20240216,123500,199450065,3235,3240,3240,3235,1680
20240216,123400,194015140,3240,3240,3240,3240,0
20240216,123300,194015140,3240,3240,3240,3240,398
20240216,123200,192725620,3240,3240,3240,3240,0
20240216,123100,192725620,3240,3240,3240,3240,3
20240216,123000,192715900,3240,3240,3240,3240,0
20240216,122900,192715900,3240,3240,3240,3240,688
20240216,122800,190486780,3240,3240,3240,3240,101
20240216,122700,190159540,3240,3240,3240,3240,399
20240216,122600,188866780,3255,3255,3255,3255,0
20240216,122500,188866780,3255,3255,3255,3255,0
20240216,122400,188866780,3255,3255,3255,3255,0
20240216,122300,188866780,3255,3255,3255,3255,1
20240216,122200,188863525,3240,3240,3240,3240,1599
20240216,122100,183682765,3240,3240,3240,3240,0
20240216,122000,183682765,3240,3245,3245,3240,1000
20240216,121900,180438475,3255,3255,3255,3255,0
20240216,121800,180438475,3255,3255,3255,3255,0
20240216,121700,180438475,3255,3245,3255,3245,72
20240216,121600,180204210,3255,3255,3255,3255,0
20240216,121500,180204210,3255,3255,3255,3255,0
20240216,121400,180204210,3255,3255,3255,3255,0
20240216,121300,180204210,3255,3255,3255,3255,0
20240216,121200,180204210,3255,3255,3255,3255,0
20240216,121100,180204210,3255,3255,3255,3255,2000
20240216,121000,173694210,3245,3245,3245,3245,0
20240216,120900,173694210,3245,3245,3245,3245,1
20240216,120800,173690965,3260,3260,3260,3260,0
20240216,120700,173690965,3260,3260,3260,3260,0
20240216,120600,173690965,3260,3260,3260,3260,0
20240216,120500,173690965,3260,3260,3260,3260,0
20240216,120400,173690965,3260,3260,3260,3260,0
20240216,120300,173690965,3260,3260,3260,3260,0
20240216,120200,173690965,3260,3260,3260,3260,0
20240216,120100,173690965,3260,3260,3260,3260,200
20240216,120000,173038965,3260,3260,3260,3260,0
20240216,115900,173038965,3260,3260,3260,3260,0
20240216,115800,173038965,3260,3260,3260,3260,1
20240216,115700,173035705,3245,3245,3245,3245,0
20240216,115600,173035705,3245,3245,3245,3245,0
20240216,115500,173035705,3245,3245,3245,3245,0
20240216,115400,173035705,3245,3245,3245,3245,0
20240216,115300,173035705,3245,3245,3245,3245,1
20240216,115200,173032460,3260,3260,3260,3260,0
20240216,115100,173032460,3260,3260,3260,3260,20
20240216,115000,172967260,3250,3250,3250,3250,500
20240216,114900,171342260,3260,3260,3260,3260,0
20240216,114800,171342260,3260,3260,3260,3260,0
20240216,114700,171342260,3260,3260,3260,3260,0
20240216,114600,171342260,3260,3260,3260,3260,20
20240216,114500,171277060,3255,3255,3255,3255,200
20240216,114400,170626060,3260,3260,3260,3260,0
20240216,114300,170626060,3260,3260,3260,3260,21
20240216,114200,170557600,3245,3245,3245,3245,0
20240216,114100,170557600,3245,3245,3245,3245,0
20240216,114000,170557600,3245,3245,3245,3245,0
20240216,113900,170557600,3245,3245,3245,3245,0
20240216,113800,170557600,3245,3245,3245,3245,1
20240216,113700,170554355,3240,3240,3240,3240,0
20240216,113600,170554355,3240,3240,3240,3240,0
20240216,113500,170554355,3240,3240,3240,3240,0
20240216,113400,170554355,3240,3240,3240,3240,0
20240216,113300,170554355,3240,3240,3240,3240,0
20240216,113200,170554355,3240,3240,3240,3240,0
20240216,113100,170554355,3240,3240,3240,3240,0
20240216,113000,170554355,3240,3250,3250,3240,2000
20240216,112900,164063735,3250,3265,3265,3250,1001
20240216,112800,160806475,3270,3270,3270,3270,0
20240216,112700,160806475,3270,3270,3270,3270,0
20240216,112600,160806475,3270,3270,3270,3270,0
20240216,112500,160806475,3270,3270,3270,3270,0
20240216,112400,160806475,3270,3270,3270,3270,0
20240216,112300,160806475,3270,3270,3270,3270,0
20240216,112200,160806475,3270,3270,3270,3270,16
20240216,112100,160754155,3265,3255,3265,3255,7378
20240216,112000,136697825,3250,3250,3250,3250,2000
20240216,111900,130197825,3250,3250,3250,3250,1
20240216,111800,130194575,3250,3250,3255,3250,2481
20240216,111700,122129270,3255,3250,3255,3250,2030
20240216,111600,115529270,3250,3250,3250,3250,20
20240216,111500,115464270,3245,3245,3245,3245,1
20240216,111400,115461025,3250,3255,3255,3250,2002
20240216,111300,108954515,3255,3255,3255,3255,0
20240216,111200,108954515,3255,3255,3255,3255,15
20240216,111100,108905690,3255,3255,3255,3255,0
20240216,111000,108905690,3255,3255,3255,3255,328
20240216,110900,107838050,3255,3255,3255,3255,0
20240216,110800,107838050,3255,3255,3255,3255,100
20240216,110700,107512550,3260,3260,3260,3260,0
20240216,110600,107512550,3260,3260,3260,3260,0
20240216,110500,107512550,3260,3260,3260,3260,0
20240216,110400,107512550,3260,3260,3260,3260,0
20240216,110300,107512550,3260,3260,3260,3260,6
20240216,110200,107492990,3260,3260,3260,3260,0
20240216,110100,107492990,3260,3260,3260,3260,0
20240216,110000,107492990,3260,3260,3260,3260,0
20240216,105900,107492990,3260,3260,3260,3260,0
20240216,105800,107492990,3260,3260,3260,3260,0
20240216,105700,107492990,3260,3255,3260,3255,2
20240216,105600,107486475,3255,3255,3255,3255,5
20240216,105500,107470200,3255,3255,3255,3255,200
20240216,105400,106819200,3260,3260,3260,3260,0
20240216,105300,106819200,3260,3260,3260,3260,0
20240216,105200,106819200,3260,3260,3260,3260,0
20240216,105100,106819200,3260,3260,3260,3260,0
20240216,105000,106819200,3260,3260,3260,3260,0
20240216,104900,106819200,3260,3260,3260,3260,0
20240216,104800,106819200,3260,3260,3260,3260,0
20240216,104700,106819200,3260,3255,3260,3255,1029
20240216,104600,103469725,3260,3260,3260,3260,40
20240216,104500,103339325,3260,3260,3260,3260,0
20240216,104400,103339325,3260,3260,3260,3260,0
20240216,104300,103339325,3260,3260,3260,3260,0
20240216,104200,103339325,3260,3260,3260,3260,200
20240216,104100,102687325,3260,3260,3260,3260,0
20240216,104000,102687325,3260,3260,3260,3260,2220
20240216,103900,95450125,3230,3235,3235,3230,300
20240216,103800,94480570,3260,3260,3260,3260,0
20240216,103700,94480570,3260,3260,3260,3260,1
20240216,103600,94477310,3260,3260,3260,3260,0
20240216,103500,94477310,3260,3260,3260,3260,0
20240216,103400,94477310,3260,3250,3260,3250,2177
20240216,103300,87384715,3235,3235,3235,3235,0
20240216,103200,87384715,3235,3235,3235,3235,0
20240216,103100,87384715,3235,3235,3235,3235,0
20240216,103000,87384715,3235,3235,3235,3235,0
20240216,102900,87384715,3235,3230,3235,3230,2
20240216,102800,87378250,3235,3235,3235,3235,0
20240216,102700,87378250,3235,3235,3235,3235,558
20240216,102600,85573120,3235,3235,3235,3235,300
20240216,102500,84602620,3240,3240,3240,3240,0
20240216,102400,84602620,3240,3240,3240,3240,257
20240216,102300,83769940,3240,3240,3240,3240,101
20240216,102200,83442700,3255,3255,3255,3255,0
20240216,102100,83442700,3255,3255,3255,3255,0
20240216,102000,83442700,3255,3255,3255,3255,500
20240216,101900,81815200,3255,3255,3255,3255,0
20240216,101800,81815200,3255,3255,3255,3255,4
20240216,101700,81802180,3255,3255,3255,3255,0
20240216,101600,81802180,3255,3255,3255,3255,0
20240216,101500,81802180,3255,3255,3255,3255,0
20240216,101400,81802180,3255,3255,3255,3255,0
20240216,101300,81802180,3255,3255,3255,3255,0
20240216,101200,81802180,3255,3240,3255,3240,1012
20240216,101100,78523175,3240,3240,3240,3240,0
20240216,101000,78523175,3240,3240,3240,3240,0
20240216,100900,78523175,3240,3240,3240,3240,10
20240216,100800,78490775,3250,3250,3250,3250,100
20240216,100700,78165775,3250,3250,3250,3250,100
20240216,100600,77840775,3250,3250,3250,3250,0
20240216,100500,77840775,3250,3250,3250,3250,16
20240216,100400,77788775,3250,3250,3250,3250,1000
20240216,100300,74538775,3250,3250,3250,3250,0
20240216,100200,74538775,3250,3250,3250,3250,165
20240216,100100,74002525,3250,3250,3250,3250,2
20240216,100000,73996025,3250,3240,3250,3240,1537
20240216,095900,69000785,3250,3250,3250,3250,5
20240216,095800,68984535,3255,3255,3255,3255,0
20240216,095700,68984535,3255,3255,3255,3255,0
20240216,095600,68984535,3255,3240,3255,3240,223
20240216,095500,68262000,3255,3255,3255,3255,1
20240216,095400,68258745,3240,3240,3240,3240,2
20240216,095300,68252265,3240,3240,3240,3240,40
20240216,095200,68122665,3240,3240,3240,3240,0
20240216,095100,68122665,3240,3245,3245,3240,2000
20240216,095000,61638585,3255,3255,3255,3255,1
20240216,094900,61635330,3255,3255,3255,3255,0
20240216,094800,61635330,3255,3255,3255,3255,305
20240216,094700,60642555,3245,3245,3245,3245,0
20240216,094600,60642555,3245,3245,3245,3245,0
20240216,094500,60642555,3245,3245,3245,3245,0
20240216,094400,60642555,3245,3245,3245,3245,0
20240216,094300,60642555,3245,3245,3245,3245,0
20240216,094200,60642555,3245,3245,3245,3245,0
20240216,094100,60642555,3245,3245,3245,3245,50
20240216,094000,60480305,3255,3255,3255,3255,2
20240216,093900,60473795,3255,3255,3255,3255,1
20240216,093800,60470540,3245,3245,3245,3245,1560
20240216,093700,55408340,3245,3245,3245,3245,1836
20240216,093600,49450520,3245,3245,3245,3245,0
20240216,093500,49450520,3245,3245,3245,3245,0
20240216,093400,49450520,3245,3245,3245,3245,0
20240216,093300,49450520,3245,3260,3260,3245,1041
20240216,093200,46072460,3265,3265,3265,3265,0
20240216,093100,46072460,3265,3265,3265,3265,0
20240216,093000,46072460,3265,3265,3265,3265,29
20240216,092900,45977775,3270,3270,3270,3270,0
20240216,092800,45977775,3270,3245,3270,3245,1597
20240216,092700,40761945,3265,3260,3265,3260,689
20240216,092600,38514800,3245,3245,3245,3245,100
20240216,092500,38190300,3255,3240,3255,3240,1146
20240216,092400,34460100,3240,3250,3250,3240,231
20240216,092300,33710010,3255,3255,3255,3255,0
20240216,092200,33710010,3255,3255,3255,3255,0
20240216,092100,33710010,3255,3250,3255,3250,555
20240216,092000,31903535,3255,3250,3255,3250,90
20240216,091900,31611030,3250,3250,3255,3250,473
20240216,091800,30073665,3250,3250,3250,3250,0
20240216,091700,30073665,3250,3250,3250,3250,342
20240216,091600,28962165,3255,3255,3255,3255,1
20240216,091500,28958910,3255,3255,3255,3255,0
20240216,091400,28958910,3255,3255,3255,3255,0
20240216,091300,28958910,3255,3255,3255,3255,0
20240216,091200,28958910,3255,3255,3255,3255,1
20240216,091100,28955655,3255,3240,3255,3240,28
20240216,091000,28864620,3245,3245,3245,3245,1
20240216,090900,28861375,3255,3255,3255,3255,0
20240216,090800,28861375,3255,3255,3255,3255,4
20240216,090700,28848355,3255,3255,3255,3255,8
20240216,090600,28822315,3255,3255,3255,3255,0
20240216,090500,28822315,3255,3255,3255,3255,0
20240216,090400,28822315,3255,3255,3255,3255,0
20240216,090300,28822315,3255,3245,3255,3245,111
20240216,090200,28461045,3260,3260,3260,3260,0
20240216,090100,28461045,3260,3260,3260,3260,0
20240216,090000,28461045,3260,3250,3260,3230,8750