stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183400,4383826050,30600,30600,30600,30600,2967
20240216,183300,4383826050,30600,30600,30600,30600,0
20240216,183200,4383826050,30600,30600,30600,30600,0
20240216,183100,4383826050,30600,30600,30600,30600,0
20240216,183000,4383826050,30600,30600,30600,30600,0
20240216,182900,4383826050,30600,30600,30600,30600,0
20240216,182800,4383826050,30600,30600,30600,30600,0
20240216,182700,4383826050,30600,30600,30600,30600,0
20240216,182600,4383826050,30600,30600,30600,30600,0
20240216,182500,4383826050,30600,30600,30600,30600,0
20240216,182400,4383826050,30600,30600,30600,30600,0
20240216,182300,4383826050,30600,30600,30600,30600,0
20240216,182200,4383826050,30600,30600,30600,30600,0
20240216,182100,4383826050,30600,30600,30600,30600,0
20240216,182000,4383826050,30600,30600,30600,30600,0
20240216,181900,4383826050,30600,30600,30600,30600,0
20240216,181800,4383826050,30600,30600,30600,30600,0
20240216,181700,4383826050,30600,30600,30600,30600,0
20240216,181600,4383826050,30600,30600,30600,30600,0
20240216,181500,4383826050,30600,30600,30600,30600,0
20240216,181400,4383826050,30600,30600,30600,30600,0
20240216,181300,4383826050,30600,30600,30600,30600,0
20240216,181200,4383826050,30600,30600,30600,30600,0
20240216,181100,4383826050,30600,30600,30600,30600,0
20240216,181000,4383826050,30600,30600,30600,30600,0
20240216,180900,4383826050,30600,30600,30600,30600,0
20240216,180800,4383826050,30600,30600,30600,30600,0
20240216,180700,4383826050,30600,30600,30600,30600,0
20240216,180600,4383826050,30600,30600,30600,30600,0
20240216,180500,4383826050,30600,30600,30600,30600,0
20240216,180400,4383826050,30600,30600,30600,30600,2967
20240216,180300,4383826050,30600,30600,30600,30600,0
20240216,180200,4383826050,30600,30600,30600,30600,0
20240216,180100,4383826050,30600,30600,30600,30600,0
20240216,180000,4383826050,30600,30600,30600,30600,0
20240216,175900,4383826050,30600,30600,30600,30600,0
20240216,175800,4383826050,30600,30600,30600,30600,0
20240216,175700,4383826050,30600,30600,30600,30600,0
20240216,175600,4383826050,30600,30600,30600,30600,0
20240216,175500,4383826050,30600,30600,30600,30600,0
20240216,175400,4383826050,30600,30600,30600,30600,0
20240216,175300,4383826050,30600,30600,30600,30600,0
20240216,175200,4383826050,30600,30600,30600,30600,0
20240216,175100,4383826050,30600,30600,30600,30600,0
20240216,175000,4383826050,30600,30600,30600,30600,0
20240216,174900,4383826050,30600,30600,30600,30600,0
20240216,174800,4383826050,30600,30600,30600,30600,0
20240216,174700,4383826050,30600,30600,30600,30600,0
20240216,174600,4383826050,30600,30600,30600,30600,0
20240216,174500,4383826050,30600,30600,30600,30600,0
20240216,174400,4383826050,30600,30600,30600,30600,0
20240216,174300,4383826050,30600,30600,30600,30600,0
20240216,174200,4383826050,30600,30600,30600,30600,0
20240216,174100,4383826050,30600,30600,30600,30600,0
20240216,174000,4383826050,30600,30600,30600,30600,0
20240216,173900,4383826050,30600,30600,30600,30600,0
20240216,173800,4383826050,30600,30600,30600,30600,0
20240216,173700,4383826050,30600,30600,30600,30600,0
20240216,173600,4383826050,30600,30600,30600,30600,0
20240216,173500,4383826050,30600,30600,30600,30600,0
20240216,173400,4383826050,30600,30600,30600,30600,2967
20240216,173300,4383826050,30600,30600,30600,30600,0
20240216,173200,4383826050,30600,30600,30600,30600,0
20240216,173100,4383826050,30600,30600,30600,30600,0
20240216,173000,4383826050,30600,30600,30600,30600,0
20240216,172900,4383826050,30600,30600,30600,30600,0
20240216,172800,4383826050,30600,30600,30600,30600,0
20240216,172700,4383826050,30600,30600,30600,30600,0
20240216,172600,4383826050,30600,30600,30600,30600,0
20240216,172500,4383826050,30600,30600,30600,30600,0
20240216,172400,4383826050,30600,30600,30600,30600,0
20240216,172300,4383826050,30600,30600,30600,30600,0
20240216,172200,4383826050,30600,30600,30600,30600,0
20240216,172100,4383826050,30600,30600,30600,30600,0
20240216,172000,4383826050,30600,30600,30600,30600,0
20240216,171900,4383826050,30600,30600,30600,30600,0
20240216,171800,4383826050,30600,30600,30600,30600,0
20240216,171700,4383826050,30600,30600,30600,30600,0
20240216,171600,4383826050,30600,30600,30600,30600,0
20240216,171500,4383826050,30600,30600,30600,30600,0
20240216,171400,4383826050,30600,30600,30600,30600,0
20240216,171300,4383826050,30600,30600,30600,30600,0
20240216,171200,4383826050,30600,30600,30600,30600,0
20240216,171100,4383826050,30600,30600,30600,30600,0
20240216,171000,4383826050,30600,30600,30600,30600,0
20240216,170900,4383826050,30600,30600,30600,30600,0
20240216,170800,4383826050,30600,30600,30600,30600,0
20240216,170700,4383826050,30600,30600,30600,30600,0
20240216,170600,4383826050,30600,30600,30600,30600,0
20240216,170500,4383826050,30600,30600,30600,30600,0
20240216,170400,4383826050,30600,30600,30600,30600,2967
20240216,170300,4383826050,30600,30600,30600,30600,0
20240216,170200,4383826050,30600,30600,30600,30600,0
20240216,170100,4383826050,30600,30600,30600,30600,0
20240216,170000,4383826050,30600,30600,30600,30600,0
20240216,165900,4383826050,30600,30600,30600,30600,0
20240216,165800,4383826050,30600,30600,30600,30600,0
20240216,165700,4383826050,30600,30600,30600,30600,0
20240216,165600,4383826050,30600,30600,30600,30600,0
20240216,165500,4383826050,30600,30600,30600,30600,0
20240216,165400,4383826050,30600,30600,30600,30600,0
20240216,165300,4383826050,30600,30600,30600,30600,0
20240216,165200,4383826050,30600,30600,30600,30600,0
20240216,165100,4383826050,30600,30600,30600,30600,0
20240216,165000,4383826050,30600,30600,30600,30600,0
20240216,164900,4383826050,30600,30600,30600,30600,0
20240216,164800,4383826050,30600,30600,30600,30600,0
20240216,164700,4383826050,30600,30600,30600,30600,0
20240216,164600,4383826050,30600,30600,30600,30600,0
20240216,164500,4383826050,30600,30600,30600,30600,0
20240216,164400,4383826050,30600,30600,30600,30600,0
20240216,164300,4383826050,30600,30600,30600,30600,0
20240216,164200,4383826050,30600,30600,30600,30600,0
20240216,164100,4383826050,30600,30600,30600,30600,0
20240216,164000,4383826050,30600,30600,30600,30600,0
20240216,163900,4383826050,30600,30600,30600,30600,0
20240216,163800,4383826050,30600,30600,30600,30600,0
20240216,163700,4383826050,30600,30600,30600,30600,0
20240216,163600,4383826050,30600,30600,30600,30600,0
20240216,163500,4383826050,30600,30600,30600,30600,0
20240216,163400,4383826050,30600,30600,30600,30600,2967
20240216,163300,4383826050,30600,30600,30600,30600,0
20240216,163200,4383826050,30600,30600,30600,30600,0
20240216,163100,4383826050,30600,30600,30600,30600,0
20240216,163000,4383826050,30600,30600,30600,30600,0
20240216,162900,4383826050,30600,30600,30600,30600,0
20240216,162800,4383826050,30600,30600,30600,30600,0
20240216,162700,4383826050,30600,30600,30600,30600,0
20240216,162600,4383826050,30600,30600,30600,30600,0
20240216,162500,4383826050,30600,30600,30600,30600,0
20240216,162400,4383826050,30600,30600,30600,30600,0
20240216,162300,4383826050,30600,30600,30600,30600,0
20240216,162200,4383826050,30600,30600,30600,30600,0
20240216,162100,4383826050,30600,30600,30600,30600,0
20240216,162000,4383826050,30600,30600,30600,30600,0
20240216,161900,4383826050,30600,30600,30600,30600,0
20240216,161800,4383826050,30600,30600,30600,30600,0
20240216,161700,4383826050,30600,30600,30600,30600,0
20240216,161600,4383826050,30600,30600,30600,30600,0
20240216,161500,4383826050,30600,30600,30600,30600,0
20240216,161400,4383826050,30600,30600,30600,30600,0
20240216,161300,4383826050,30600,30600,30600,30600,0
20240216,161200,4383826050,30600,30600,30600,30600,0
20240216,161100,4383826050,30600,30600,30600,30600,0
20240216,161000,4383826050,30600,30600,30600,30600,0
20240216,160900,4383826050,30600,30600,30600,30600,0
20240216,160800,4383826050,30600,30600,30600,30600,0
20240216,160700,4383826050,30600,30600,30600,30600,0
20240216,160600,4383826050,30600,30600,30600,30600,0
20240216,160500,4383826050,30600,30600,30600,30600,0
20240216,160400,4383826050,30600,30600,30600,30600,2967
20240216,160300,4383826050,30600,30600,30600,30600,0
20240216,160200,4383826050,30600,30600,30600,30600,0
20240216,160100,4383826050,30600,30600,30600,30600,0
20240216,160000,4383826050,30600,30600,30600,30600,0
20240216,155900,4383826050,30600,30600,30600,30600,0
20240216,155800,4383826050,30600,30600,30600,30600,0
20240216,155700,4383826050,30600,30600,30600,30600,0
20240216,155600,4383826050,30600,30600,30600,30600,0
20240216,155500,4383826050,30600,30600,30600,30600,0
20240216,155400,4383826050,30600,30600,30600,30600,0
20240216,155300,4383826050,30600,30600,30600,30600,0
20240216,155200,4383826050,30600,30600,30600,30600,0
20240216,155100,4383826050,30600,30600,30600,30600,0
20240216,155000,4383826050,30600,30600,30600,30600,0
20240216,154900,4383826050,30600,30600,30600,30600,0
20240216,154800,4383826050,30600,30600,30600,30600,0
20240216,154700,4383826050,30600,30600,30600,30600,0
20240216,154600,4383826050,30600,30600,30600,30600,0
20240216,154500,4383826050,30600,30600,30600,30600,0
20240216,154400,4383826050,30600,30600,30600,30600,0
20240216,154300,4383826050,30600,30600,30600,30600,0
20240216,154200,4383826050,30600,30600,30600,30600,0
20240216,154100,4383826050,30600,30600,30600,30600,0
20240216,154000,4383826050,30600,30600,30600,30600,0
20240216,153900,4383826050,30600,30600,30600,30600,0
20240216,153800,4383826050,30600,30600,30600,30600,0
20240216,153700,4383826050,30600,30600,30600,30600,0
20240216,153600,4383826050,30600,30600,30600,30600,0
20240216,153500,4383826050,30600,30600,30600,30600,0
20240216,153400,4383826050,30600,30600,30600,30600,2967
20240216,153300,4383826050,30600,30600,30600,30600,0
20240216,153200,4383826050,30600,30600,30600,30600,0
20240216,153100,4383826050,30600,30600,30600,30600,0
20240216,153000,4383826050,30600,30600,30600,30600,2967
20240216,152900,4293035850,30550,30550,30550,30550,0
20240216,152800,4293035850,30550,30550,30550,30550,0
20240216,152700,4293035850,30550,30550,30550,30550,0
20240216,152600,4293035850,30550,30550,30550,30550,0
20240216,152500,4293035850,30550,30550,30550,30550,0
20240216,152400,4293035850,30550,30550,30550,30550,0
20240216,152300,4293035850,30550,30550,30550,30550,0
20240216,152200,4293035850,30550,30550,30550,30550,0
20240216,152100,4293035850,30550,30550,30550,30550,0
20240216,152000,4293035850,30550,30550,30550,30550,0
20240216,151900,4293035850,30550,30550,30600,30500,827
20240216,151800,4267768700,30550,30600,30600,30550,309
20240216,151700,4258320050,30600,30550,30600,30550,229
20240216,151600,4251316350,30600,30550,30600,30550,407
20240216,151500,4238877200,30600,30550,30600,30550,24
20240216,151400,4238143050,30600,30600,30600,30550,256
20240216,151300,4230309750,30600,30600,30600,30550,383
20240216,151200,4218590450,30600,30600,30600,30600,473
20240216,151100,4204116650,30600,30550,30600,30500,931
20240216,151000,4175678600,30550,30500,30550,30450,753
20240216,150900,4152697800,30500,30500,30500,30500,147
20240216,150800,4148214300,30500,30500,30500,30450,284
20240216,150700,4139563300,30500,30500,30500,30500,147
20240216,150600,4135079800,30500,30450,30500,30450,362
20240216,150500,4124048100,30450,30450,30500,30450,630
20240216,150400,4104864250,30500,30450,30500,30450,426
20240216,150300,4091881000,30500,30350,30500,30350,1437
20240216,150200,4048193350,30400,30450,30450,30400,534
20240216,150100,4031938050,30450,30450,30500,30450,270
20240216,150000,4023709450,30450,30500,30500,30450,529
20240216,145900,4007592600,30500,30450,30500,30450,159
20240216,145800,4002743600,30550,30550,30550,30500,558
20240216,145700,3985715100,30500,30550,30550,30500,214
20240216,145600,3979180600,30550,30550,30550,30550,149
20240216,145500,3974628650,30550,30550,30550,30550,154
20240216,145400,3969923950,30550,30550,30550,30500,351
20240216,145300,3959201050,30550,30500,30550,30500,172
20240216,145200,3953949700,30500,30550,30550,30500,221
20240216,145100,3947201850,30550,30550,30550,30500,170
20240216,145000,3942008850,30550,30550,30550,30550,149
20240216,144900,3937456900,30550,30550,30550,30550,149
20240216,144800,3932904950,30550,30500,30550,30500,186
20240216,144700,3927224050,30500,30450,30500,30400,331
20240216,144600,3917158400,30550,30450,30550,30450,509
20240216,144500,3901645350,30550,30550,30600,30500,308
20240216,144400,3892241450,30550,30550,30550,30550,295
20240216,144300,3883229200,30550,30500,30550,30500,146
20240216,144200,3878769150,30600,30600,30600,30600,143
20240216,144100,3874393350,30500,30550,30550,30500,205
20240216,144000,3868133550,30550,30550,30550,30500,191
20240216,143900,3862300550,30600,30550,30600,30500,371
20240216,143800,3850968300,30600,30500,30600,30500,203
20240216,143700,3844769450,30550,30550,30550,30550,147
20240216,143600,3840278600,30550,30600,30600,30550,143
20240216,143500,3835902900,30600,30600,30600,30600,167
20240216,143400,3830792700,30500,30500,30500,30500,6
20240216,143300,3830609700,30600,30600,30600,30450,144
20240216,143200,3826203450,30450,30550,30550,30450,142
20240216,143100,3821865450,30550,30500,30600,30450,301
20240216,143000,3812679400,30500,30600,30600,30500,1239
20240216,142900,3774875500,30600,30600,30600,30600,141
20240216,142800,3770560900,30500,30550,30600,30500,424
20240216,142700,3757602700,30600,30600,30600,30600,170
20240216,142600,3752400700,30600,30600,30600,30600,48
20240216,142500,3750931900,30650,30650,30650,30650,160
20240216,142400,3746027900,30650,30600,30650,30600,170
20240216,142300,3740818700,30650,30600,30650,30600,191
20240216,142200,3734967050,30650,30650,30650,30650,144
20240216,142100,3730553450,30650,30650,30650,30600,190
20240216,142000,3724731000,30650,30650,30650,30650,142
20240216,141900,3720378700,30650,30650,30650,30650,151
20240216,141800,3715750550,30650,30600,30650,30600,172
20240216,141700,3710478800,30650,30650,30650,30650,145
20240216,141600,3706034550,30650,30600,30650,30600,241
20240216,141500,3698652900,30600,30650,30650,30600,5
20240216,141400,3698499750,30650,30600,30650,30600,3703
20240216,141300,3585187750,30500,30600,30600,30500,341
20240216,141200,3574763400,30600,30600,30600,30600,145
20240216,141100,3570326400,30600,30600,30600,30600,152
20240216,141000,3565675200,30600,30600,30600,30600,141
20240216,140900,3561360600,30600,30600,30600,30600,141
20240216,140800,3557046000,30600,30600,30600,30550,162
20240216,140700,3552089300,30600,30600,30600,30600,145
20240216,140600,3547652300,30550,30600,30600,30550,341
20240216,140500,3537227700,30600,30600,30600,30600,2
20240216,140400,3537166500,30600,30600,30600,30550,155
20240216,140300,3532424000,30600,30600,30600,30600,144
20240216,140200,3528017600,30600,30550,30600,30550,197
20240216,140100,3521992200,30550,30550,30600,30550,8
20240216,140000,3521747650,30550,30600,30600,30550,226
20240216,135900,3514836200,30600,30550,30600,30550,151
20240216,135800,3510216100,30550,30550,30600,30550,368
20240216,135700,3498966650,30550,30550,30550,30550,316
20240216,135600,3489312850,30550,30550,30550,30500,204
20240216,135500,3483083150,30550,30550,30550,30550,141
20240216,135400,3478775600,30550,30500,30550,30500,145
20240216,135300,3474345900,30500,30500,30500,30500,56
20240216,135200,3472637900,30500,30450,30500,30450,250
20240216,135100,3465018250,30500,30500,30500,30500,148
20240216,135000,3460504250,30500,30500,30500,30500,142
20240216,134900,3456173250,30500,30550,30550,30500,981
20240216,134800,3426245700,30550,30550,30550,30500,187
20240216,134700,3420535000,30550,30550,30550,30500,155
20240216,134600,3415800250,30550,30550,30550,30550,141
20240216,134500,3411492700,30550,30550,30550,30550,3
20240216,134400,3411401050,30550,30550,30550,30550,119
20240216,134300,3407765600,30500,30500,30500,30500,1
20240216,134200,3407735100,30500,30500,30500,30500,20
20240216,134100,3407125100,30500,30550,30550,30500,9
20240216,134000,3406850250,30550,30550,30550,30550,0
20240216,133900,3406850250,30550,30550,30550,30550,5
20240216,133800,3406697500,30550,30500,30550,30500,60
20240216,133700,3404867000,30550,30500,30550,30500,127
20240216,133600,3400992300,30550,30500,30550,30500,105
20240216,133500,3397789750,30500,30500,30500,30500,3
20240216,133400,3397698250,30550,30550,30550,30450,17
20240216,133300,3397179650,30500,30500,30500,30500,69
20240216,133200,3395075150,30500,30500,30500,30500,2
20240216,133100,3395014150,30550,30550,30550,30550,3
20240216,133000,3394922500,30550,30550,30550,30550,7
20240216,132900,3394708650,30500,30500,30500,30500,51
20240216,132800,3393153150,30500,30500,30500,30500,100
20240216,132700,3390103150,30500,30500,30550,30500,111
20240216,132600,3386717600,30550,30500,30550,30500,39
20240216,132500,3385527950,30550,30500,30550,30500,119
20240216,132400,3381896650,30500,30500,30500,30500,5
20240216,132300,3381744150,30500,30500,30500,30500,10
20240216,132200,3381439150,30500,30500,30500,30500,2
20240216,132100,3381378150,30500,30500,30500,30500,3
20240216,132000,3381286650,30500,30500,30500,30500,12
20240216,131900,3380920650,30550,30550,30550,30550,3
20240216,131800,3380829000,30450,30500,30500,30400,389
20240216,131700,3368982050,30400,30550,30550,30400,270
20240216,131600,3360761700,30550,30550,30550,30550,1
20240216,131500,3360731150,30550,30450,30550,30450,47
20240216,131400,3359299050,30500,30500,30500,30500,75
20240216,131300,3357011550,30500,30500,30500,30500,62
20240216,131200,3355120550,30550,30550,30550,30550,11
20240216,131100,3354784500,30550,30550,30550,30500,23
20240216,131000,3354081900,30550,30550,30550,30550,89
20240216,130900,3351362950,30550,30550,30550,30550,0
20240216,130800,3351362950,30550,30550,30550,30550,13
20240216,130700,3350965800,30550,30500,30550,30500,532
20240216,130600,3334738200,30550,30550,30550,30550,674
20240216,130500,3314147500,30550,30550,30550,30550,13
20240216,130400,3313750350,30550,30550,30550,30550,30
20240216,130300,3312833850,30550,30550,30550,30550,61
20240216,130200,3310970300,30550,30550,30550,30500,14
20240216,130100,3310542700,30550,30550,30550,30550,35
20240216,130000,3309473450,30550,30500,30550,30500,90
20240216,125900,3306724000,30550,30550,30550,30550,8
20240216,125800,3306479600,30550,30550,30550,30550,9
20240216,125700,3306204650,30550,30550,30550,30550,35
20240216,125600,3305135400,30550,30550,30550,30550,59
20240216,125500,3303332950,30550,30550,30550,30550,9
20240216,125400,3303058000,30550,30500,30550,30500,71
20240216,125300,3300889950,30500,30500,30500,30450,1097
20240216,125200,3267432350,30550,30550,30550,30550,293
20240216,125100,3258481200,30550,30550,30550,30550,43
20240216,125000,3257167550,30550,30550,30550,30500,130
20240216,124900,3253198200,30550,30600,30600,30550,1073
20240216,124800,3220417950,30550,30550,30550,30550,33
20240216,124700,3219409800,30600,30600,30600,30550,5
20240216,124600,3219256850,30600,30600,30600,30600,20
20240216,124500,3218644850,30600,30600,30600,30600,13
20240216,124400,3218247050,30600,30600,30600,30600,2
20240216,124300,3218185850,30600,30550,30600,30550,11
20240216,124200,3217849500,30550,30550,30550,30550,1
20240216,124100,3217818950,30600,30600,30600,30550,35
20240216,124000,3216749500,30600,30600,30600,30600,3
20240216,123900,3216657700,30600,30600,30600,30600,0
20240216,123800,3216657700,30600,30600,30600,30600,1
20240216,123700,3216627100,30600,30600,30600,30600,6
20240216,123600,3216443500,30600,30550,30600,30550,206
20240216,123500,3210150050,30550,30550,30550,30550,1
20240216,123400,3210119500,30600,30600,30600,30600,6
20240216,123300,3209935900,30550,30550,30550,30550,6
20240216,123200,3209752600,30550,30550,30550,30550,8
20240216,123100,3209508200,30550,30550,30550,30550,1450
20240216,123000,3165210700,30550,30550,30550,30550,87
20240216,122900,3162552850,30550,30550,30550,30500,11
20240216,122800,3162216900,30550,30550,30550,30550,9
20240216,122700,3161941950,30550,30600,30600,30550,39
20240216,122600,3160750200,30550,30550,30550,30550,775
20240216,122500,3137073950,30550,30550,30550,30550,13
20240216,122400,3136676800,30550,30550,30550,30550,27
20240216,122300,3135851950,30550,30550,30550,30500,67
20240216,122200,3133805300,30550,30550,30550,30500,16
20240216,122100,3133316750,30550,30550,30550,30550,31
20240216,122000,3132369700,30550,30550,30550,30500,87
20240216,121900,3129711900,30550,30550,30550,30550,12
20240216,121800,3129345300,30550,30550,30550,30550,10
20240216,121700,3129039800,30550,30500,30550,30500,43
20240216,121600,3127726900,30500,30550,30550,30500,49
20240216,121500,3126232250,30550,30500,30550,30500,30
20240216,121400,3125316350,30550,30500,30550,30500,303
20240216,121300,3116061400,30500,30550,30550,30500,146
20240216,121200,3111608250,30550,30550,30550,30550,15
20240216,121100,3111150000,30550,30550,30550,30550,10
20240216,121000,3110844500,30550,30550,30550,30550,87
20240216,120900,3108186650,30550,30550,30550,30550,10
20240216,120800,3107881150,30550,30550,30550,30550,462
20240216,120700,3093767050,30550,30500,30550,30500,313
20240216,120600,3084206900,30500,30450,30500,30450,239
20240216,120500,3076917450,30450,30500,30500,30450,42
20240216,120400,3075638250,30450,30450,30450,30400,108
20240216,120300,3072349800,30300,30500,30500,30250,1443
20240216,120200,3028548200,30450,30450,30500,30450,29
20240216,120100,3027664950,30450,30500,30500,30450,23
20240216,120000,3026963500,30500,30500,30500,30500,85
20240216,115900,3024371000,30500,30500,30500,30450,188
20240216,115800,3018646000,30500,30550,30550,30500,83
20240216,115700,3016114400,30550,30600,30600,30550,734
20240216,115600,2993690600,30600,30600,30600,30600,107
20240216,115500,2990416400,30600,30550,30600,30550,8
20240216,115400,2990171900,30550,30550,30550,30550,0
20240216,115300,2990171900,30550,30550,30550,30550,86
20240216,115200,2987544600,30550,30550,30550,30550,12
20240216,115100,2987178000,30550,30550,30550,30500,87
20240216,115000,2984520200,30550,30500,30550,30500,31
20240216,114900,2983573350,30550,30500,30550,30500,91
20240216,114800,2980796850,30500,30500,30500,30500,316
20240216,114700,2971158850,30500,30550,30550,30450,834
20240216,114600,2945717050,30500,30550,30550,30500,351
20240216,114500,2935011050,30550,30500,30550,30500,502
20240216,114400,2919699950,30500,30550,30550,30500,220
20240216,114300,2912989550,30550,30600,30600,30550,278
20240216,114200,2904491800,30600,30600,30600,30600,4
20240216,114100,2904369400,30500,30550,30650,30500,286
20240216,114000,2895631800,30550,30550,30550,30550,51
20240216,113900,2894073750,30400,30550,30650,30200,3598
20240216,113800,2785022400,30450,30700,30700,30450,1001
20240216,113700,2754485350,30650,30650,30650,30650,237
20240216,113600,2747221300,30700,30650,30700,30650,15
20240216,113500,2746760900,30650,30600,30650,30600,88
20240216,113400,2744063750,30600,30550,30600,30550,961
20240216,113300,2714660550,30550,30550,30550,30550,461
20240216,113200,2700577000,30600,30600,30600,30550,54
20240216,113100,2698927100,30550,30550,30550,30550,168
20240216,113000,2693794700,30600,30550,30600,30550,54
20240216,112900,2692144800,30550,30600,30600,30550,13
20240216,112800,2691747500,30550,30600,30600,30550,16
20240216,112700,2691258200,30550,30550,30600,30550,60
20240216,112600,2689425000,30600,30550,30600,30550,264
20240216,112500,2681356650,30600,30650,30650,30600,81
20240216,112400,2678877800,30650,30600,30650,30600,185
20240216,112300,2673207900,30600,30650,30650,30600,30
20240216,112200,2672289750,30650,30650,30650,30650,116
20240216,112100,2668734350,30650,30700,30700,30650,172
20240216,112000,2663454400,30700,30700,30700,30700,176
20240216,111900,2658051200,30700,30650,30700,30650,86
20240216,111800,2655411750,30600,30550,30700,30550,916
20240216,111700,2627394650,30500,30600,30600,30500,38
20240216,111600,2626233650,30550,30500,30550,30500,269
20240216,111500,2618026450,30500,30550,30550,30500,932
20240216,111400,2589593200,30550,30600,30600,30550,6
20240216,111300,2589409750,30600,30550,30600,30500,41
20240216,111200,2588158600,30650,30600,30650,30600,22
20240216,111100,2587485050,30600,30550,30700,30500,66
20240216,111000,2585471450,30750,30500,30750,30400,5089
20240216,110900,2429401150,30500,30400,30500,30350,78
20240216,110800,2427025850,30400,30450,30500,30400,247
20240216,110700,2419515200,30500,30450,30500,30450,27
20240216,110600,2418692550,30500,30500,30500,30500,67
20240216,110500,2416649050,30500,30550,30550,30500,501
20240216,110400,2401367950,30550,30600,30600,30500,598
20240216,110300,2383102500,30600,30600,30600,30600,0
20240216,110200,2383102500,30600,30650,30650,30600,343
20240216,110100,2372597150,30600,30650,30650,30600,462
20240216,110000,2358438700,30650,30600,30700,30600,18
20240216,105900,2357887250,30700,30600,30700,30600,2837
20240216,105800,2270849950,30650,30650,30650,30600,682
20240216,105700,2249949350,30650,30650,30650,30600,910
20240216,105600,2222065400,30650,30650,30650,30650,1885
20240216,105500,2164290150,30650,30550,30650,30550,856
20240216,105400,2138086050,30600,30650,30650,30550,281
20240216,105300,2129480750,30650,30550,30650,30550,1877
20240216,105200,2072083050,30550,30550,30550,30450,252
20240216,105100,2064384550,30600,30650,30650,30550,432
20240216,105000,2051175950,30650,30600,30650,30600,2067
20240216,104900,1987843250,30550,30450,30600,30400,5066
20240216,104800,1833230000,30450,30450,30500,30450,745
20240216,104700,1810520800,30500,30500,30500,30400,591
20240216,104600,1792533800,30450,30450,30500,30450,1005
20240216,104500,1761890500,30450,30400,30450,30400,1655
20240216,104400,1711496400,30200,30250,30450,30200,3158
20240216,104300,1615591900,30250,30250,30250,30250,77
20240216,104200,1613262650,30250,30300,30300,30250,1337
20240216,104100,1572754900,30300,30250,30300,30250,422
20240216,104000,1559971750,30250,30200,30250,30200,68
20240216,103900,1557916750,30200,30300,30300,30200,119
20240216,103800,1554316250,30300,30300,30300,30250,305
20240216,103700,1545074800,30300,30250,30300,30250,333
20240216,103600,1535001450,30250,30300,30300,30250,920
20240216,103500,1507170900,30300,30300,30300,30250,84
20240216,103400,1504625950,30250,30200,30300,30200,405
20240216,103300,1492363550,30200,30250,30250,30200,510
20240216,103200,1476936550,30250,30100,30250,30100,1716
20240216,103100,1425180700,30100,30150,30150,30100,773
20240216,103000,1401913050,30150,30150,30150,30100,674
20240216,102900,1381617300,30100,30150,30150,30100,320
20240216,102800,1371969750,30100,30150,30200,30100,489
20240216,102700,1357241650,30200,30200,30250,30150,138
20240216,102600,1353076450,30250,30150,30250,30150,2094
20240216,102500,1289836850,30200,30200,30200,30150,189
20240216,102400,1284130500,30200,30250,30250,30150,273
20240216,102300,1275885850,30250,30200,30250,30150,216
20240216,102200,1269363250,30250,30300,30300,30200,1175
20240216,102100,1233810250,30250,30250,30300,30250,1166
20240216,102000,1198485800,30250,30250,30250,30150,4230
20240216,101900,1070549500,30250,30100,30250,30050,3261
20240216,101800,972149550,30050,29950,30100,29900,16099
20240216,101700,489533400,29950,29850,29950,29850,2125
20240216,101600,425996150,29850,29850,29850,29850,250
20240216,101500,418533650,29850,29800,29850,29750,508
20240216,101400,403373150,29850,29850,29850,29800,116
20240216,101300,399916050,29850,29850,29850,29850,25
20240216,101200,399169800,29850,29800,29850,29800,157
20240216,101100,394487650,29800,29850,29850,29800,2
20240216,101000,394428000,29800,29850,29850,29800,57
20240216,100900,392727600,29850,29850,29850,29800,113
20240216,100800,389355800,29850,29850,29850,29800,4
20240216,100700,389236450,29850,29850,29850,29850,5
20240216,100600,389087200,29800,29800,29850,29800,72
20240216,100500,386940050,29800,29800,29800,29800,24
20240216,100400,386224850,29850,29850,29900,29850,701
20240216,100300,365299900,29850,29900,29900,29850,48
20240216,100200,363865750,29850,29800,29850,29800,142
20240216,100100,359627100,29800,29850,29850,29800,29
20240216,100000,358762200,29850,29800,29850,29800,105
20240216,095900,355628000,29850,29800,29850,29750,127
20240216,095800,351840150,29900,29850,29900,29850,314
20240216,095700,342455400,29850,29850,29900,29800,168
20240216,095600,337436950,29850,29850,29900,29850,245
20240216,095500,330118100,29900,29850,29900,29850,162
20240216,095400,325280900,29850,29850,29850,29800,660
20240216,095300,305579950,29850,29750,29850,29750,1862
20240216,095200,250127000,29750,29550,29750,29550,2488
20240216,095100,176390700,29550,29550,29550,29550,1
20240216,095000,176361150,29550,29550,29550,29500,405
20240216,094900,164409900,29550,29550,29550,29550,99
20240216,094800,161484450,29550,29550,29550,29550,1
20240216,094700,161454900,29550,29550,29550,29500,136
20240216,094600,157438550,29550,29600,29600,29550,428
20240216,094500,144791000,29600,29600,29600,29600,0
20240216,094400,144791000,29600,29600,29600,29550,210
20240216,094300,138585000,29600,29600,29600,29600,10
20240216,094200,138289000,29600,29600,29600,29600,2
20240216,094100,138229800,29600,29600,29600,29600,0
20240216,094000,138229800,29600,29600,29600,29600,98
20240216,093900,135329000,29600,29650,29650,29600,510
20240216,093800,120208000,29600,29600,29650,29600,422
20240216,093700,107709550,29600,29600,29600,29600,6
20240216,093600,107531950,29600,29600,29600,29600,1
20240216,093500,107502350,29600,29600,29600,29600,2
20240216,093400,107443150,29600,29600,29600,29600,57
20240216,093300,105755950,29550,29550,29550,29550,21
20240216,093200,105135400,29550,29550,29550,29550,0
20240216,093100,105135400,29550,29600,29600,29550,4
20240216,093000,105017050,29600,29600,29600,29600,2
20240216,092900,104957850,29600,29550,29600,29550,20
20240216,092800,104365900,29450,29450,29450,29450,80
20240216,092700,102009900,29600,29600,29600,29600,8
20240216,092600,101773100,29500,29500,29500,29500,89
20240216,092500,99147600,29450,29500,29500,29450,7
20240216,092400,98941400,29550,29550,29550,29550,0
20240216,092300,98941400,29550,29550,29550,29550,34
20240216,092200,97936700,29550,29450,29550,29400,175
20240216,092100,92785950,29550,29450,29550,29450,233
20240216,092000,85924000,29500,29500,29500,29500,299
20240216,091900,77103500,29500,29500,29500,29500,1
20240216,091800,77074000,29500,29550,29550,29500,39
20240216,091700,75922500,29550,29550,29550,29550,120
20240216,091600,72376500,29650,29450,29650,29450,51
20240216,091500,70874350,29450,29450,29450,29450,70
20240216,091400,68812850,29450,29600,29600,29400,831
20240216,091300,44288600,29650,29650,29650,29650,0
20240216,091200,44288600,29650,29650,29650,29600,175
20240216,091100,39100350,29600,29600,29600,29600,47
20240216,091000,37709150,29650,29600,29650,29600,208
20240216,090900,31547300,29600,29600,29600,29600,216
20240216,090800,25153700,29650,29650,29650,29650,40
20240216,090700,23967700,29600,29600,29600,29600,3
20240216,090600,23878900,29700,29600,29700,29600,212
20240216,090500,17599900,29600,29600,29600,29600,154
20240216,090400,13041500,29650,29600,29650,29600,140
20240216,090300,8895300,29550,29600,29700,29550,140
20240216,090200,4740650,29550,29550,29650,29550,103
20240216,090100,1687050,29550,29550,29550,29550,3
20240216,090000,1598400,29600,29600,29600,29600,54