stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,201500,481000565,3510,3510,3510,3510,3565
20240216,201400,481000565,3510,3510,3510,3510,0
20240216,201300,481000565,3510,3510,3510,3510,0
20240216,201200,481000565,3510,3510,3510,3510,0
20240216,201100,481000565,3510,3510,3510,3510,0
20240216,201000,481000565,3510,3510,3510,3510,0
20240216,200900,481000565,3510,3510,3510,3510,0
20240216,200800,481000565,3510,3510,3510,3510,0
20240216,200700,481000565,3510,3510,3510,3510,0
20240216,200600,481000565,3510,3510,3510,3510,0
20240216,200500,481000565,3510,3510,3510,3510,0
20240216,200400,481000565,3510,3510,3510,3510,0
20240216,200300,481000565,3510,3510,3510,3510,0
20240216,200200,481000565,3510,3510,3510,3510,0
20240216,200100,481000565,3510,3510,3510,3510,0
20240216,200000,481000565,3510,3510,3510,3510,0
20240216,195900,481000565,3510,3510,3510,3510,0
20240216,195800,481000565,3510,3510,3510,3510,0
20240216,195700,481000565,3510,3510,3510,3510,0
20240216,195600,481000565,3510,3510,3510,3510,0
20240216,195500,481000565,3510,3510,3510,3510,0
20240216,195400,481000565,3510,3510,3510,3510,0
20240216,195300,481000565,3510,3510,3510,3510,0
20240216,195200,481000565,3510,3510,3510,3510,0
20240216,195100,481000565,3510,3510,3510,3510,0
20240216,195000,481000565,3510,3510,3510,3510,0
20240216,194900,481000565,3510,3510,3510,3510,0
20240216,194800,481000565,3510,3510,3510,3510,0
20240216,194700,481000565,3510,3510,3510,3510,0
20240216,194600,481000565,3510,3510,3510,3510,0
20240216,194500,481000565,3510,3510,3510,3510,3565
20240216,194400,481000565,3510,3510,3510,3510,0
20240216,194300,481000565,3510,3510,3510,3510,0
20240216,194200,481000565,3510,3510,3510,3510,0
20240216,194100,481000565,3510,3510,3510,3510,0
20240216,194000,481000565,3510,3510,3510,3510,0
20240216,193900,481000565,3510,3510,3510,3510,0
20240216,193800,481000565,3510,3510,3510,3510,0
20240216,193700,481000565,3510,3510,3510,3510,0
20240216,193600,481000565,3510,3510,3510,3510,0
20240216,193500,481000565,3510,3510,3510,3510,0
20240216,193400,481000565,3510,3510,3510,3510,0
20240216,193300,481000565,3510,3510,3510,3510,0
20240216,193200,481000565,3510,3510,3510,3510,0
20240216,193100,481000565,3510,3510,3510,3510,0
20240216,193000,481000565,3510,3510,3510,3510,0
20240216,192900,481000565,3510,3510,3510,3510,0
20240216,192800,481000565,3510,3510,3510,3510,0
20240216,192700,481000565,3510,3510,3510,3510,0
20240216,192600,481000565,3510,3510,3510,3510,0
20240216,192500,481000565,3510,3510,3510,3510,0
20240216,192400,481000565,3510,3510,3510,3510,0
20240216,192300,481000565,3510,3510,3510,3510,0
20240216,192200,481000565,3510,3510,3510,3510,0
20240216,192100,481000565,3510,3510,3510,3510,0
20240216,192000,481000565,3510,3510,3510,3510,0
20240216,191900,481000565,3510,3510,3510,3510,0
20240216,191800,481000565,3510,3510,3510,3510,0
20240216,191700,481000565,3510,3510,3510,3510,0
20240216,191600,481000565,3510,3510,3510,3510,0
20240216,191500,481000565,3510,3510,3510,3510,3565
20240216,191400,481000565,3510,3510,3510,3510,0
20240216,191300,481000565,3510,3510,3510,3510,0
20240216,191200,481000565,3510,3510,3510,3510,0
20240216,191100,481000565,3510,3510,3510,3510,0
20240216,191000,481000565,3510,3510,3510,3510,0
20240216,190900,481000565,3510,3510,3510,3510,0
20240216,190800,481000565,3510,3510,3510,3510,0
20240216,190700,481000565,3510,3510,3510,3510,0
20240216,190600,481000565,3510,3510,3510,3510,0
20240216,190500,481000565,3510,3510,3510,3510,0
20240216,190400,481000565,3510,3510,3510,3510,0
20240216,190300,481000565,3510,3510,3510,3510,0
20240216,190200,481000565,3510,3510,3510,3510,0
20240216,190100,481000565,3510,3510,3510,3510,0
20240216,190000,481000565,3510,3510,3510,3510,0
20240216,185900,481000565,3510,3510,3510,3510,0
20240216,185800,481000565,3510,3510,3510,3510,0
20240216,185700,481000565,3510,3510,3510,3510,0
20240216,185600,481000565,3510,3510,3510,3510,0
20240216,185500,481000565,3510,3510,3510,3510,0
20240216,185400,481000565,3510,3510,3510,3510,0
20240216,185300,481000565,3510,3510,3510,3510,0
20240216,185200,481000565,3510,3510,3510,3510,0
20240216,185100,481000565,3510,3510,3510,3510,0
20240216,185000,481000565,3510,3510,3510,3510,0
20240216,184900,481000565,3510,3510,3510,3510,0
20240216,184800,481000565,3510,3510,3510,3510,0
20240216,184700,481000565,3510,3510,3510,3510,0
20240216,184600,481000565,3510,3510,3510,3510,0
20240216,184500,481000565,3510,3510,3510,3510,3565
20240216,184400,481000565,3510,3510,3510,3510,0
20240216,184300,481000565,3510,3510,3510,3510,0
20240216,184200,481000565,3510,3510,3510,3510,0
20240216,184100,481000565,3510,3510,3510,3510,0
20240216,184000,481000565,3510,3510,3510,3510,0
20240216,183900,481000565,3510,3510,3510,3510,0
20240216,183800,481000565,3510,3510,3510,3510,0
20240216,183700,481000565,3510,3510,3510,3510,0
20240216,183600,481000565,3510,3510,3510,3510,0
20240216,183500,481000565,3510,3510,3510,3510,0
20240216,183400,481000565,3510,3510,3510,3510,0
20240216,183300,481000565,3510,3510,3510,3510,0
20240216,183200,481000565,3510,3510,3510,3510,0
20240216,183100,481000565,3510,3510,3510,3510,0
20240216,183000,481000565,3510,3510,3510,3510,0
20240216,182900,481000565,3510,3510,3510,3510,0
20240216,182800,481000565,3510,3510,3510,3510,0
20240216,182700,481000565,3510,3510,3510,3510,0
20240216,182600,481000565,3510,3510,3510,3510,0
20240216,182500,481000565,3510,3510,3510,3510,0
20240216,182400,481000565,3510,3510,3510,3510,0
20240216,182300,481000565,3510,3510,3510,3510,0
20240216,182200,481000565,3510,3510,3510,3510,0
20240216,182100,481000565,3510,3510,3510,3510,0
20240216,182000,481000565,3510,3510,3510,3510,0
20240216,181900,481000565,3510,3510,3510,3510,0
20240216,181800,481000565,3510,3510,3510,3510,0
20240216,181700,481000565,3510,3510,3510,3510,0
20240216,181600,481000565,3510,3510,3510,3510,0
20240216,181500,481000565,3510,3510,3510,3510,3565
20240216,181400,481000565,3510,3510,3510,3510,0
20240216,181300,481000565,3510,3510,3510,3510,0
20240216,181200,481000565,3510,3510,3510,3510,0
20240216,181100,481000565,3510,3510,3510,3510,0
20240216,181000,481000565,3510,3510,3510,3510,0
20240216,180900,481000565,3510,3510,3510,3510,0
20240216,180800,481000565,3510,3510,3510,3510,0
20240216,180700,481000565,3510,3510,3510,3510,0
20240216,180600,481000565,3510,3510,3510,3510,0
20240216,180500,481000565,3510,3510,3510,3510,0
20240216,180400,481000565,3510,3510,3510,3510,0
20240216,180300,481000565,3510,3510,3510,3510,0
20240216,180200,481000565,3510,3510,3510,3510,0
20240216,180100,481000565,3510,3510,3510,3510,0
20240216,180000,481000565,3510,3510,3510,3510,0
20240216,175900,481000565,3510,3510,3510,3510,0
20240216,175800,481000565,3510,3510,3510,3510,0
20240216,175700,481000565,3510,3510,3510,3510,0
20240216,175600,481000565,3510,3510,3510,3510,0
20240216,175500,481000565,3510,3510,3510,3510,0
20240216,175400,481000565,3510,3510,3510,3510,0
20240216,175300,481000565,3510,3510,3510,3510,0
20240216,175200,481000565,3510,3510,3510,3510,0
20240216,175100,481000565,3510,3510,3510,3510,0
20240216,175000,481000565,3510,3510,3510,3510,0
20240216,174900,481000565,3510,3510,3510,3510,0
20240216,174800,481000565,3510,3510,3510,3510,0
20240216,174700,481000565,3510,3510,3510,3510,0
20240216,174600,481000565,3510,3510,3510,3510,0
20240216,174500,481000565,3510,3510,3510,3510,3565
20240216,174400,481000565,3510,3510,3510,3510,0
20240216,174300,481000565,3510,3510,3510,3510,0
20240216,174200,481000565,3510,3510,3510,3510,0
20240216,174100,481000565,3510,3510,3510,3510,0
20240216,174000,481000565,3510,3510,3510,3510,0
20240216,173900,481000565,3510,3510,3510,3510,0
20240216,173800,481000565,3510,3510,3510,3510,0
20240216,173700,481000565,3510,3510,3510,3510,0
20240216,173600,481000565,3510,3510,3510,3510,0
20240216,173500,481000565,3510,3510,3510,3510,0
20240216,173400,481000565,3510,3510,3510,3510,0
20240216,173300,481000565,3510,3510,3510,3510,0
20240216,173200,481000565,3510,3510,3510,3510,0
20240216,173100,481000565,3510,3510,3510,3510,0
20240216,173000,481000565,3510,3510,3510,3510,0
20240216,172900,481000565,3510,3510,3510,3510,0
20240216,172800,481000565,3510,3510,3510,3510,0
20240216,172700,481000565,3510,3510,3510,3510,0
20240216,172600,481000565,3510,3510,3510,3510,0
20240216,172500,481000565,3510,3510,3510,3510,0
20240216,172400,481000565,3510,3510,3510,3510,0
20240216,172300,481000565,3510,3510,3510,3510,0
20240216,172200,481000565,3510,3510,3510,3510,0
20240216,172100,481000565,3510,3510,3510,3510,0
20240216,172000,481000565,3510,3510,3510,3510,0
20240216,171900,481000565,3510,3510,3510,3510,0
20240216,171800,481000565,3510,3510,3510,3510,0
20240216,171700,481000565,3510,3510,3510,3510,0
20240216,171600,481000565,3510,3510,3510,3510,0
20240216,171500,481000565,3510,3510,3510,3510,3565
20240216,171400,481000565,3510,3510,3510,3510,0
20240216,171300,481000565,3510,3510,3510,3510,0
20240216,171200,481000565,3510,3510,3510,3510,0
20240216,171100,481000565,3510,3510,3510,3510,0
20240216,171000,481000565,3510,3510,3510,3510,0
20240216,170900,481000565,3510,3510,3510,3510,0
20240216,170800,481000565,3510,3510,3510,3510,0
20240216,170700,481000565,3510,3510,3510,3510,0
20240216,170600,481000565,3510,3510,3510,3510,0
20240216,170500,481000565,3510,3510,3510,3510,0
20240216,170400,481000565,3510,3510,3510,3510,0
20240216,170300,481000565,3510,3510,3510,3510,0
20240216,170200,481000565,3510,3510,3510,3510,0
20240216,170100,481000565,3510,3510,3510,3510,0
20240216,170000,481000565,3510,3510,3510,3510,0
20240216,165900,481000565,3510,3510,3510,3510,0
20240216,165800,481000565,3510,3510,3510,3510,0
20240216,165700,481000565,3510,3510,3510,3510,0
20240216,165600,481000565,3510,3510,3510,3510,0
20240216,165500,481000565,3510,3510,3510,3510,0
20240216,165400,481000565,3510,3510,3510,3510,0
20240216,165300,481000565,3510,3510,3510,3510,0
20240216,165200,481000565,3510,3510,3510,3510,0
20240216,165100,481000565,3510,3510,3510,3510,0
20240216,165000,481000565,3510,3510,3510,3510,0
20240216,164900,481000565,3510,3510,3510,3510,0
20240216,164800,481000565,3510,3510,3510,3510,0
20240216,164700,481000565,3510,3510,3510,3510,0
20240216,164600,481000565,3510,3510,3510,3510,0
20240216,164500,481000565,3510,3510,3510,3510,3565
20240216,164400,481000565,3510,3510,3510,3510,0
20240216,164300,481000565,3510,3510,3510,3510,0
20240216,164200,481000565,3510,3510,3510,3510,0
20240216,164100,481000565,3510,3510,3510,3510,0
20240216,164000,481000565,3510,3510,3510,3510,0
20240216,163900,481000565,3510,3510,3510,3510,0
20240216,163800,481000565,3510,3510,3510,3510,0
20240216,163700,481000565,3510,3510,3510,3510,0
20240216,163600,481000565,3510,3510,3510,3510,0
20240216,163500,481000565,3510,3510,3510,3510,0
20240216,163400,481000565,3510,3510,3510,3510,0
20240216,163300,481000565,3510,3510,3510,3510,0
20240216,163200,481000565,3510,3510,3510,3510,0
20240216,163100,481000565,3510,3510,3510,3510,0
20240216,163000,481000565,3510,3510,3510,3510,0
20240216,162900,481000565,3510,3510,3510,3510,0
20240216,162800,481000565,3510,3510,3510,3510,0
20240216,162700,481000565,3510,3510,3510,3510,0
20240216,162600,481000565,3510,3510,3510,3510,0
20240216,162500,481000565,3510,3510,3510,3510,0
20240216,162400,481000565,3510,3510,3510,3510,0
20240216,162300,481000565,3510,3510,3510,3510,0
20240216,162200,481000565,3510,3510,3510,3510,0
20240216,162100,481000565,3510,3510,3510,3510,0
20240216,162000,481000565,3510,3510,3510,3510,0
20240216,161900,481000565,3510,3510,3510,3510,0
20240216,161800,481000565,3510,3510,3510,3510,0
20240216,161700,481000565,3510,3510,3510,3510,0
20240216,161600,481000565,3510,3510,3510,3510,0
20240216,161500,481000565,3510,3510,3510,3510,3565
20240216,161400,481000565,3510,3510,3510,3510,0
20240216,161300,481000565,3510,3510,3510,3510,0
20240216,161200,481000565,3510,3510,3510,3510,0
20240216,161100,481000565,3510,3510,3510,3510,0
20240216,161000,481000565,3510,3510,3510,3510,0
20240216,160900,481000565,3510,3510,3510,3510,0
20240216,160800,481000565,3510,3510,3510,3510,0
20240216,160700,481000565,3510,3510,3510,3510,0
20240216,160600,481000565,3510,3510,3510,3510,0
20240216,160500,481000565,3510,3510,3510,3510,0
20240216,160400,481000565,3510,3510,3510,3510,0
20240216,160300,481000565,3510,3510,3510,3510,0
20240216,160200,481000565,3510,3510,3510,3510,0
20240216,160100,481000565,3510,3510,3510,3510,0
20240216,160000,481000565,3510,3510,3510,3510,0
20240216,155900,481000565,3510,3510,3510,3510,0
20240216,155800,481000565,3510,3510,3510,3510,0
20240216,155700,481000565,3510,3510,3510,3510,0
20240216,155600,481000565,3510,3510,3510,3510,0
20240216,155500,481000565,3510,3510,3510,3510,0
20240216,155400,481000565,3510,3510,3510,3510,0
20240216,155300,481000565,3510,3510,3510,3510,0
20240216,155200,481000565,3510,3510,3510,3510,0
20240216,155100,481000565,3510,3510,3510,3510,0
20240216,155000,481000565,3510,3510,3510,3510,0
20240216,154900,481000565,3510,3510,3510,3510,0
20240216,154800,481000565,3510,3510,3510,3510,0
20240216,154700,481000565,3510,3510,3510,3510,0
20240216,154600,481000565,3510,3510,3510,3510,0
20240216,154500,481000565,3510,3510,3510,3510,3565
20240216,154400,481000565,3510,3510,3510,3510,0
20240216,154300,481000565,3510,3510,3510,3510,0
20240216,154200,481000565,3510,3510,3510,3510,0
20240216,154100,481000565,3510,3510,3510,3510,0
20240216,154000,481000565,3510,3510,3510,3510,0
20240216,153900,481000565,3510,3510,3510,3510,0
20240216,153800,481000565,3510,3510,3510,3510,0
20240216,153700,481000565,3510,3510,3510,3510,0
20240216,153600,481000565,3510,3510,3510,3510,0
20240216,153500,481000565,3510,3510,3510,3510,0
20240216,153400,481000565,3510,3510,3510,3510,0
20240216,153300,481000565,3510,3510,3510,3510,0
20240216,153200,481000565,3510,3510,3510,3510,0
20240216,153100,481000565,3510,3510,3510,3510,0
20240216,153000,481000565,3510,3510,3510,3510,3565
20240216,152900,468487415,3500,3500,3500,3500,0
20240216,152800,468487415,3500,3500,3500,3500,0
20240216,152700,468487415,3500,3500,3500,3500,0
20240216,152600,468487415,3500,3500,3500,3500,0
20240216,152500,468487415,3500,3500,3500,3500,0
20240216,152400,468487415,3500,3500,3500,3500,0
20240216,152300,468487415,3500,3500,3500,3500,0
20240216,152200,468487415,3500,3500,3500,3500,0
20240216,152100,468487415,3500,3500,3500,3500,0
20240216,152000,468487415,3500,3500,3500,3500,0
20240216,151900,468487415,3500,3495,3500,3495,510
20240216,151800,466704960,3500,3505,3505,3495,47
20240216,151700,466540295,3505,3495,3505,3495,145
20240216,151600,466032695,3495,3495,3505,3495,88
20240216,151500,465724935,3505,3505,3505,3495,32
20240216,151400,465612890,3505,3495,3505,3495,53
20240216,151300,465427485,3500,3495,3500,3495,269
20240216,151200,464486265,3500,3500,3500,3495,152
20240216,151100,463954325,3495,3500,3500,3495,30
20240216,151000,463849385,3495,3495,3500,3495,51
20240216,150900,463671085,3495,3500,3500,3495,45
20240216,150800,463513700,3495,3500,3500,3495,22
20240216,150700,463436760,3500,3490,3500,3490,23
20240216,150600,463356380,3490,3500,3500,3490,54
20240216,150500,463167610,3500,3490,3500,3490,75
20240216,150400,462905850,3490,3500,3500,3490,21
20240216,150300,462832460,3500,3490,3500,3490,13
20240216,150200,462787080,3490,3490,3490,3490,23
20240216,150100,462706810,3490,3490,3490,3490,22
20240216,150000,462630030,3490,3500,3500,3490,32
20240216,145900,462518150,3500,3495,3500,3490,1316
20240216,145800,457918785,3500,3500,3500,3495,34
20240216,145700,457799845,3500,3510,3510,3495,100
20240216,145600,457449705,3510,3495,3510,3495,413
20240216,145500,456006255,3495,3495,3495,3495,955
20240216,145400,452668530,3510,3500,3510,3500,25
20240216,145300,452580920,3500,3500,3510,3495,55
20240216,145200,452388355,3500,3500,3500,3495,82
20240216,145100,452101605,3500,3495,3510,3495,190
20240216,145000,451436655,3495,3510,3510,3495,395
20240216,144900,450054210,3510,3510,3510,3500,23
20240216,144800,449973590,3500,3500,3510,3500,35
20240216,144700,449850980,3500,3510,3510,3500,211
20240216,144600,449110480,3500,3510,3510,3500,1211
20240216,144500,444870850,3510,3510,3510,3510,75
20240216,144400,444607600,3510,3510,3510,3500,23
20240216,144300,444526890,3510,3510,3510,3510,33
20240216,144200,444411060,3510,3505,3510,3505,3041
20240216,144100,433747305,3505,3500,3505,3500,12
20240216,144000,433705250,3505,3510,3510,3505,30
20240216,143900,433600050,3510,3510,3510,3510,20
20240216,143800,433529850,3510,3510,3510,3510,30
20240216,143700,433424550,3515,3515,3515,3515,30
20240216,143600,433319100,3515,3510,3515,3510,29
20240216,143500,433217215,3510,3500,3515,3500,17994
20240216,143400,370153510,3500,3495,3500,3495,906
20240216,143300,366986490,3495,3495,3495,3495,30
20240216,143200,366881640,3495,3495,3495,3495,21
20240216,143100,366808245,3490,3490,3490,3490,207
20240216,143000,366085815,3495,3490,3495,3490,232
20240216,142900,365275130,3490,3490,3490,3490,1431
20240216,142800,360280940,3490,3490,3490,3490,20
20240216,142700,360211140,3490,3490,3490,3490,30
20240216,142600,360106440,3490,3490,3490,3490,350
20240216,142500,358884940,3490,3490,3490,3490,20
20240216,142400,358815140,3490,3490,3490,3490,60
20240216,142300,358605740,3490,3490,3490,3490,11
20240216,142200,358567350,3480,3495,3495,3480,560
20240216,142100,356614650,3495,3495,3495,3495,33
20240216,142000,356499315,3495,3495,3495,3495,30
20240216,141900,356394465,3495,3490,3495,3490,1061
20240216,141800,352690275,3485,3490,3490,3485,452
20240216,141700,351114955,3490,3490,3490,3490,30
20240216,141600,351010255,3490,3490,3490,3490,20
20240216,141500,350940455,3490,3485,3490,3485,621
20240216,141400,348776210,3480,3485,3485,3480,11
20240216,141300,348737880,3485,3485,3485,3485,30
20240216,141200,348633330,3485,3485,3485,3485,30
20240216,141100,348528780,3485,3485,3485,3485,20
20240216,141000,348459080,3485,3485,3485,3485,31
20240216,140900,348351045,3485,3490,3490,3485,295
20240216,140800,347322870,3490,3490,3490,3490,100
20240216,140700,346973870,3480,3480,3490,3480,94
20240216,140600,346646650,3480,3480,3480,3480,1243
20240216,140500,342321010,3480,3480,3480,3480,1122
20240216,140400,338416450,3480,3480,3480,3480,30
20240216,140300,338312050,3480,3480,3480,3475,930
20240216,140200,335077650,3480,3480,3480,3480,20
20240216,140100,335008050,3480,3480,3480,3480,30
20240216,140000,334903650,3480,3480,3480,3480,30
20240216,135900,334799250,3480,3480,3480,3480,20
20240216,135800,334729650,3480,3480,3480,3480,30
20240216,135700,334625250,3480,3480,3480,3480,30
20240216,135600,334520850,3480,3480,3480,3480,20
20240216,135500,334451250,3480,3480,3480,3480,30
20240216,135400,334346850,3480,3480,3480,3480,20
20240216,135300,334277250,3480,3480,3480,3480,30
20240216,135200,334172850,3480,3480,3480,3480,30
20240216,135100,334068450,3480,3480,3480,3480,20
20240216,135000,333998850,3480,3475,3480,3475,801
20240216,134900,331215370,3475,3475,3475,3475,0
20240216,134800,331215370,3475,3475,3475,3475,0
20240216,134700,331215370,3475,3475,3475,3475,406
20240216,134600,329804520,3475,3475,3475,3475,0
20240216,134500,329804520,3475,3475,3475,3475,0
20240216,134400,329804520,3475,3475,3475,3475,820
20240216,134300,326955020,3480,3480,3480,3480,37
20240216,134200,326826260,3480,3480,3480,3480,20
20240216,134100,326756660,3480,3475,3480,3475,449
20240216,134000,325196235,3480,3480,3480,3480,30
20240216,133900,325091835,3480,3480,3480,3480,720
20240216,133800,322586235,3480,3480,3480,3480,31
20240216,133700,322478355,3480,3485,3485,3480,44
20240216,133600,322325230,3480,3490,3490,3480,127
20240216,133500,321883170,3490,3490,3490,3490,30
20240216,133400,321778470,3490,3490,3490,3490,20
20240216,133300,321708670,3490,3480,3490,3480,33
20240216,133200,321593720,3480,3480,3480,3480,64
20240216,133100,321371000,3480,3490,3490,3480,122
20240216,133000,320946240,3490,3490,3490,3490,30
20240216,132900,320841540,3490,3495,3495,3490,30
20240216,132800,320736790,3495,3480,3495,3480,559
20240216,132700,318786805,3480,3480,3480,3480,20
20240216,132600,318717205,3480,3480,3480,3480,510
20240216,132500,316942405,3475,3480,3480,3475,658
20240216,132400,314655800,3475,3475,3475,3475,0
20240216,132300,314655800,3475,3475,3475,3475,0
20240216,132200,314655800,3475,3480,3480,3475,231
20240216,132100,313852740,3485,3485,3485,3485,30
20240216,132000,313748190,3485,3485,3485,3485,30
20240216,131900,313643640,3485,3475,3485,3475,804
20240216,131800,310849730,3475,3485,3485,3475,66
20240216,131700,310620280,3485,3485,3485,3485,11
20240216,131600,310581945,3475,3475,3475,3475,260
20240216,131500,309678445,3485,3485,3485,3485,30
20240216,131400,309573895,3485,3485,3485,3485,20
20240216,131300,309504195,3485,3485,3485,3475,22
20240216,131200,309427535,3485,3490,3490,3485,91
20240216,131100,309110300,3490,3490,3490,3490,20
20240216,131000,309040500,3490,3490,3490,3490,530
20240216,130900,307190800,3490,3490,3490,3490,30
20240216,130800,307086100,3490,3490,3490,3490,103
20240216,130700,306726630,3490,3490,3490,3490,30
20240216,130600,306621930,3490,3490,3490,3490,30
20240216,130500,306517230,3490,3490,3490,3490,20
20240216,130400,306447430,3490,3490,3490,3490,30
20240216,130300,306342730,3490,3490,3490,3490,30
20240216,130200,306238030,3490,3490,3490,3490,20
20240216,130100,306168230,3490,3490,3490,3490,230
20240216,130000,305365530,3490,3490,3490,3490,30
20240216,125900,305260830,3490,3490,3490,3490,11
20240216,125800,305222440,3485,3480,3485,3480,5663
20240216,125700,285515080,3475,3470,3475,3470,2435
20240216,125600,277055455,3470,3470,3470,3470,2676
20240216,125500,267769735,3470,3470,3470,3470,20
20240216,125400,267700335,3470,3465,3470,3465,411
20240216,125300,266276165,3470,3470,3470,3470,11
20240216,125200,266237995,3465,3465,3465,3465,0
20240216,125100,266237995,3465,3465,3465,3465,400
20240216,125000,264851995,3465,3465,3465,3465,144
20240216,124900,264353035,3465,3465,3465,3465,5
20240216,124800,264335710,3465,3465,3465,3465,0
20240216,124700,264335710,3465,3470,3470,3465,410
20240216,124600,262915010,3470,3470,3470,3470,30
20240216,124500,262810910,3470,3470,3470,3470,21
20240216,124400,262738040,3465,3470,3470,3465,25
20240216,124300,262651315,3470,3470,3470,3470,11
20240216,124200,262613145,3465,3470,3470,3465,89
20240216,124100,262304755,3465,3465,3465,3465,400
20240216,124000,260918755,3465,3465,3465,3465,0
20240216,123900,260918755,3465,3465,3465,3465,0
20240216,123800,260918755,3465,3470,3470,3465,410
20240216,123700,259498055,3470,3470,3470,3470,11
20240216,123600,259459885,3465,3465,3465,3465,0
20240216,123500,259459885,3465,3465,3470,3465,802
20240216,123400,256680950,3465,3465,3465,3465,0
20240216,123300,256680950,3465,3465,3465,3465,0
20240216,123200,256680950,3465,3465,3465,3460,832
20240216,123100,253800070,3465,3465,3465,3465,20
20240216,123000,253730770,3465,3465,3465,3465,505
20240216,122900,251980945,3465,3465,3470,3465,1017
20240216,122800,248456455,3470,3470,3470,3470,20
20240216,122700,248387055,3470,3465,3470,3465,112
20240216,122600,247998915,3465,3470,3470,3465,160
20240216,122500,247444465,3470,3470,3470,3470,20
20240216,122400,247375065,3470,3470,3470,3470,30
20240216,122300,247270965,3470,3470,3470,3470,30
20240216,122200,247166865,3470,3470,3470,3470,20
20240216,122100,247097465,3470,3470,3470,3470,30
20240216,122000,246993365,3470,3470,3470,3470,30
20240216,121900,246889265,3470,3470,3470,3470,21
20240216,121800,246816395,3460,3465,3465,3460,746
20240216,121700,244235130,3465,3465,3465,3465,419
20240216,121600,242783295,3465,3465,3465,3465,20
20240216,121500,242713995,3465,3465,3465,3465,310
20240216,121400,241639845,3460,3465,3465,3460,22
20240216,121300,241563625,3465,3465,3465,3465,31
20240216,121200,241456210,3465,3465,3465,3465,130
20240216,121100,241005760,3465,3465,3465,3465,21
20240216,121000,240932995,3465,3465,3465,3465,429
20240216,120900,239446510,3465,3465,3465,3465,649
20240216,120800,237197725,3465,3465,3465,3465,1850
20240216,120700,230787475,3465,3465,3465,3465,445
20240216,120600,229245550,3465,3465,3465,3465,0
20240216,120500,229245550,3465,3465,3465,3465,0
20240216,120400,229245550,3465,3465,3465,3465,400
20240216,120300,227859550,3465,3465,3465,3465,0
20240216,120200,227859550,3465,3465,3465,3465,0
20240216,120100,227859550,3465,3465,3465,3465,0
20240216,120000,227859550,3465,3465,3465,3465,875
20240216,115900,224827675,3460,3460,3460,3460,5
20240216,115800,224810375,3460,3460,3460,3460,0
20240216,115700,224810375,3460,3460,3460,3460,800
20240216,115600,222042375,3460,3460,3460,3460,0
20240216,115500,222042375,3460,3460,3460,3460,0
20240216,115400,222042375,3460,3465,3465,3460,134
20240216,115300,221578685,3465,3465,3465,3465,66
20240216,115200,221349995,3465,3465,3465,3465,30
20240216,115100,221246045,3465,3460,3465,3460,1463
20240216,115000,216182565,3460,3460,3460,3460,50
20240216,114900,216009565,3460,3460,3460,3460,0
20240216,114800,216009565,3460,3465,3465,3460,410
20240216,114700,214590915,3465,3465,3465,3465,25
20240216,114600,214504290,3460,3460,3460,3460,0
20240216,114500,214504290,3460,3460,3460,3460,400
20240216,114400,213120290,3465,3460,3465,3460,141
20240216,114300,212632375,3460,3460,3460,3460,0
20240216,114200,212632375,3460,3465,3465,3460,1114
20240216,114100,208777480,3465,3465,3465,3465,0
20240216,114000,208777480,3465,3465,3465,3465,10
20240216,113900,208742830,3465,3465,3465,3465,151
20240216,113800,208219615,3465,3470,3470,3465,273
20240216,113700,207273550,3465,3465,3465,3465,50
20240216,113600,207100300,3465,3465,3465,3465,772
20240216,113500,204425320,3465,3465,3465,3465,993
20240216,113400,200984575,3465,3465,3465,3465,0
20240216,113300,200984575,3465,3465,3465,3465,618
20240216,113200,198843205,3465,3470,3470,3465,3229
20240216,113100,187654620,3470,3470,3470,3470,20
20240216,113000,187585220,3470,3470,3470,3470,130
20240216,112900,187134120,3470,3470,3470,3470,30
20240216,112800,187030020,3470,3470,3470,3470,1
20240216,112700,187026550,3465,3470,3470,3465,520
20240216,112600,185224650,3470,3475,3475,3470,1623
20240216,112500,179592740,3475,3475,3475,3475,21
20240216,112400,179519765,3470,3470,3470,3470,0
20240216,112300,179519765,3470,3475,3475,3470,484
20240216,112200,177840235,3475,3475,3475,3475,11
20240216,112100,177802010,3470,3470,3470,3470,1
20240216,112000,177798540,3470,3470,3470,3470,400
20240216,111900,176410540,3470,3475,3475,3470,120
20240216,111800,175994040,3475,3475,3475,3475,30
20240216,111700,175889790,3475,3470,3475,3470,401
20240216,111600,174498315,3470,3470,3470,3470,21
20240216,111500,174425445,3470,3475,3475,3470,4375
20240216,111400,159243895,3475,3470,3475,3470,177
20240216,111300,158629695,3470,3470,3475,3470,810
20240216,111200,155818945,3475,3475,3475,3475,227
20240216,111100,155030120,3470,3470,3470,3470,0
20240216,111000,155030120,3470,3470,3470,3470,400
20240216,110900,153642120,3470,3470,3470,3470,0
20240216,110800,153642120,3470,3470,3470,3470,380
20240216,110700,152323520,3470,3470,3470,3470,400
20240216,110600,150935520,3470,3470,3470,3470,0
20240216,110500,150935520,3470,3470,3470,3470,0
20240216,110400,150935520,3470,3475,3475,3470,410
20240216,110300,149512770,3475,3475,3475,3475,30
20240216,110200,149408520,3475,3475,3475,3475,20
20240216,110100,149339020,3475,3470,3475,3470,1491
20240216,110000,144159795,3470,3470,3470,3470,0
20240216,105900,144159795,3470,3470,3470,3470,5
20240216,105800,144142445,3470,3470,3470,3470,749
20240216,105700,141543415,3470,3470,3470,3470,200
20240216,105600,140849415,3470,3470,3470,3470,0
20240216,105500,140849415,3470,3470,3470,3470,400
20240216,105400,139461415,3475,3480,3480,3475,1477
20240216,105300,134328740,3480,3480,3485,3480,22
20240216,105200,134252125,3480,3480,3480,3480,224
20240216,105100,133472605,3475,3475,3475,3475,800
20240216,105000,130692605,3475,3485,3485,3475,139
20240216,104900,130209315,3485,3485,3485,3485,30
20240216,104800,130104765,3485,3485,3485,3485,21
20240216,104700,130031580,3485,3485,3485,3485,29
20240216,104600,129930515,3485,3485,3485,3485,40
20240216,104500,129791115,3485,3490,3490,3475,411
20240216,104400,128362730,3490,3490,3490,3485,30
20240216,104300,128258035,3490,3490,3490,3490,30
20240216,104200,128153335,3490,3475,3490,3475,456
20240216,104100,126567905,3475,3480,3480,3475,3989
20240216,104000,112706075,3480,3480,3480,3480,35
20240216,103900,112584275,3480,3490,3490,3480,386
20240216,103800,111240895,3490,3490,3490,3490,31
20240216,103700,111132705,3490,3490,3490,3490,30
20240216,103600,111028005,3490,3490,3490,3485,1159
20240216,103500,106988775,3495,3490,3495,3490,32
20240216,103400,106876980,3490,3490,3490,3490,91
20240216,103300,106559390,3490,3485,3490,3485,1155
20240216,103200,102532440,3485,3490,3495,3485,513
20240216,103100,100740700,3485,3485,3485,3485,6
20240216,103000,100719790,3490,3490,3490,3490,234
20240216,102900,99903130,3495,3495,3495,3495,30
20240216,102800,99798280,3495,3485,3495,3485,501
20240216,102700,98052285,3485,3485,3485,3485,0
20240216,102600,98052285,3485,3500,3500,3485,595
20240216,102500,95975785,3500,3500,3500,3500,20
20240216,102400,95905785,3500,3495,3500,3495,12
20240216,102300,95863790,3485,3500,3500,3485,706
20240216,102200,93403065,3500,3500,3500,3500,20
20240216,102100,93333065,3500,3500,3500,3500,30
20240216,102000,93228065,3500,3500,3500,3500,30
20240216,101900,93123065,3500,3500,3500,3500,620
20240216,101800,90953065,3500,3495,3500,3495,32
20240216,101700,90841070,3485,3500,3500,3485,1320
20240216,101600,86235630,3500,3500,3500,3495,320
20240216,101500,85115635,3500,3500,3500,3500,30
20240216,101400,85010635,3500,3495,3500,3495,50
20240216,101300,84835780,3495,3495,3495,3495,45
20240216,101200,84678505,3495,3495,3495,3490,32
20240216,101100,84566715,3490,3495,3495,3490,269
20240216,101000,83627805,3500,3500,3500,3500,30
20240216,100900,83522805,3500,3500,3500,3485,3031
20240216,100800,72914455,3500,3500,3500,3500,20
20240216,100700,72844455,3500,3500,3500,3500,31
20240216,100600,72735955,3485,3485,3485,3485,816
20240216,100500,69892195,3485,3485,3485,3485,21
20240216,100400,69819010,3480,3485,3485,3480,469
20240216,100300,68186835,3480,3480,3480,3480,200
20240216,100200,67490835,3480,3480,3485,3480,586
20240216,100100,65451550,3480,3480,3480,3480,682
20240216,100000,63078190,3480,3475,3480,3475,41
20240216,095900,62935660,3475,3475,3475,3475,330
20240216,095800,61788910,3475,3485,3485,3475,141
20240216,095700,61298430,3485,3485,3485,3485,30
20240216,095600,61193880,3485,3480,3485,3480,22
20240216,095500,61117315,3480,3480,3480,3480,512
20240216,095400,59335555,3480,3480,3480,3480,31
20240216,095300,59227675,3480,3480,3480,3475,170
20240216,095200,58636820,3480,3485,3485,3475,72
20240216,095100,58386390,3485,3485,3485,3485,20
20240216,095000,58316690,3485,3485,3485,3485,22
20240216,094900,58240020,3475,3485,3485,3475,927
20240216,094800,55016010,3485,3500,3500,3485,2489
20240216,094700,46336195,3500,3495,3500,3495,30
20240216,094600,46231220,3500,3500,3500,3500,54
20240216,094500,46042220,3500,3500,3500,3500,20
20240216,094400,45972220,3500,3500,3500,3500,30
20240216,094300,45867220,3500,3500,3500,3495,72
20240216,094200,45615225,3500,3500,3500,3500,20
20240216,094100,45545225,3500,3495,3500,3495,120
20240216,094000,45125470,3495,3495,3495,3495,1
20240216,093900,45121975,3490,3490,3490,3490,0
20240216,093800,45121975,3490,3500,3500,3490,347
20240216,093700,43910745,3500,3500,3500,3500,31
20240216,093600,43802245,3500,3495,3500,3495,331
20240216,093500,42643800,3495,3495,3495,3495,30
20240216,093400,42538950,3495,3500,3500,3495,320
20240216,093300,41420450,3500,3495,3500,3495,65
20240216,093200,41193220,3490,3490,3490,3490,840
20240216,093100,38261620,3485,3480,3485,3480,21
20240216,093000,38188535,3480,3480,3480,3475,269
20240216,092900,37252455,3490,3480,3490,3480,1052
20240216,092800,33591385,3480,3480,3480,3480,35
20240216,092700,33469585,3480,3485,3485,3480,31
20240216,092600,33361555,3485,3485,3485,3485,218
20240216,092500,32601825,3480,3480,3480,3480,2
20240216,092400,32594865,3475,3475,3475,3475,28
20240216,092300,32497565,3470,3470,3470,3470,78
20240216,092200,32226905,3470,3470,3470,3470,791
20240216,092100,29482135,3470,3470,3470,3470,163
20240216,092000,28916525,3470,3485,3485,3470,23
20240216,091900,28836485,3485,3500,3500,3485,180
20240216,091800,28207935,3500,3500,3500,3500,35
20240216,091700,28085435,3500,3480,3500,3480,221
20240216,091600,27311955,3485,3495,3500,3485,83
20240216,091500,27022285,3495,3480,3495,3470,888
20240216,091400,23928305,3470,3470,3470,3470,89
20240216,091300,23619475,3470,3470,3470,3470,253
20240216,091200,22741565,3470,3470,3470,3470,0
20240216,091100,22741565,3470,3490,3490,3470,885
20240216,091000,19667105,3480,3490,3490,3480,713
20240216,090900,17185265,3485,3500,3505,3485,551
20240216,090800,15261345,3505,3500,3510,3500,520
20240216,090700,13440755,3500,3515,3515,3500,2422
20240216,090600,4955170,3510,3510,3510,3510,16
20240216,090500,4899010,3505,3500,3510,3500,402
20240216,090400,3489565,3500,3480,3500,3480,212
20240216,090300,2747695,3470,3470,3485,3470,204
20240216,090200,2038430,3470,3475,3475,3465,148
20240216,090100,1525400,3450,3450,3450,3450,85
20240216,090000,1232150,3450,3450,3500,3450,357