stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183400,174950610445,2585,2585,2585,2585,759570
20240213,183300,174950610445,2585,2585,2585,2585,0
20240213,183200,174950610445,2585,2585,2585,2585,0
20240213,183100,174950610445,2585,2585,2585,2585,0
20240213,183000,174950610445,2585,2585,2585,2585,0
20240213,182900,174950610445,2585,2585,2585,2585,0
20240213,182800,174950610445,2585,2585,2585,2585,0
20240213,182700,174950610445,2585,2585,2585,2585,0
20240213,182600,174950610445,2585,2585,2585,2585,0
20240213,182500,174950610445,2585,2585,2585,2585,0
20240213,182400,174950610445,2585,2585,2585,2585,0
20240213,182300,174950610445,2585,2585,2585,2585,0
20240213,182200,174950610445,2585,2585,2585,2585,0
20240213,182100,174950610445,2585,2585,2585,2585,0
20240213,182000,174950610445,2585,2585,2585,2585,0
20240213,181900,174950610445,2585,2585,2585,2585,0
20240213,181800,174950610445,2585,2585,2585,2585,0
20240213,181700,174950610445,2585,2585,2585,2585,0
20240213,181600,174950610445,2585,2585,2585,2585,0
20240213,181500,174950610445,2585,2585,2585,2585,0
20240213,181400,174950610445,2585,2585,2585,2585,0
20240213,181300,174950610445,2585,2585,2585,2585,0
20240213,181200,174950610445,2585,2585,2585,2585,0
20240213,181100,174950610445,2585,2585,2585,2585,0
20240213,181000,174950610445,2585,2585,2585,2585,0
20240213,180900,174950610445,2585,2585,2585,2585,0
20240213,180800,174950610445,2585,2585,2585,2585,0
20240213,180700,174950610445,2585,2585,2585,2585,0
20240213,180600,174950610445,2585,2585,2585,2585,0
20240213,180500,174950610445,2585,2585,2585,2585,0
20240213,180400,174950610445,2585,2585,2585,2585,759570
20240213,180300,174950610445,2585,2585,2585,2585,0
20240213,180200,174950610445,2585,2585,2585,2585,0
20240213,180100,174950610445,2585,2585,2585,2585,0
20240213,180000,174950610445,2585,2585,2585,2585,0
20240213,175900,174950610445,2585,2585,2585,2585,0
20240213,175800,174950610445,2585,2585,2585,2585,0
20240213,175700,174950610445,2585,2585,2585,2585,0
20240213,175600,174950610445,2585,2585,2585,2585,0
20240213,175500,174950610445,2585,2585,2585,2585,0
20240213,175400,174950610445,2585,2585,2585,2585,0
20240213,175300,174950610445,2585,2585,2585,2585,0
20240213,175200,174950610445,2585,2585,2585,2585,0
20240213,175100,174950610445,2585,2585,2585,2585,0
20240213,175000,174950610445,2585,2585,2585,2585,0
20240213,174900,174950610445,2585,2585,2585,2585,0
20240213,174800,174950610445,2585,2585,2585,2585,0
20240213,174700,174950610445,2585,2585,2585,2585,0
20240213,174600,174950610445,2585,2585,2585,2585,0
20240213,174500,174950610445,2585,2585,2585,2585,0
20240213,174400,174950610445,2585,2585,2585,2585,0
20240213,174300,174950610445,2585,2585,2585,2585,0
20240213,174200,174950610445,2585,2585,2585,2585,0
20240213,174100,174950610445,2585,2585,2585,2585,0
20240213,174000,174950610445,2585,2585,2585,2585,0
20240213,173900,174950610445,2585,2585,2585,2585,0
20240213,173800,174950610445,2585,2585,2585,2585,0
20240213,173700,174950610445,2585,2585,2585,2585,0
20240213,173600,174950610445,2585,2585,2585,2585,0
20240213,173500,174950610445,2585,2585,2585,2585,0
20240213,173400,174950610445,2585,2585,2585,2585,759570
20240213,173300,174950610445,2585,2585,2585,2585,0
20240213,173200,174950610445,2585,2585,2585,2585,0
20240213,173100,174950610445,2585,2585,2585,2585,0
20240213,173000,174950610445,2585,2585,2585,2585,0
20240213,172900,174950610445,2585,2585,2585,2585,0
20240213,172800,174950610445,2585,2585,2585,2585,0
20240213,172700,174950610445,2585,2585,2585,2585,0
20240213,172600,174950610445,2585,2585,2585,2585,0
20240213,172500,174950610445,2585,2585,2585,2585,0
20240213,172400,174950610445,2585,2585,2585,2585,0
20240213,172300,174950610445,2585,2585,2585,2585,0
20240213,172200,174950610445,2585,2585,2585,2585,0
20240213,172100,174950610445,2585,2585,2585,2585,0
20240213,172000,174950610445,2585,2585,2585,2585,0
20240213,171900,174950610445,2585,2585,2585,2585,0
20240213,171800,174950610445,2585,2585,2585,2585,0
20240213,171700,174950610445,2585,2585,2585,2585,0
20240213,171600,174950610445,2585,2585,2585,2585,0
20240213,171500,174950610445,2585,2585,2585,2585,0
20240213,171400,174950610445,2585,2585,2585,2585,0
20240213,171300,174950610445,2585,2585,2585,2585,0
20240213,171200,174950610445,2585,2585,2585,2585,0
20240213,171100,174950610445,2585,2585,2585,2585,0
20240213,171000,174950610445,2585,2585,2585,2585,0
20240213,170900,174950610445,2585,2585,2585,2585,0
20240213,170800,174950610445,2585,2585,2585,2585,0
20240213,170700,174950610445,2585,2585,2585,2585,0
20240213,170600,174950610445,2585,2585,2585,2585,0
20240213,170500,174950610445,2585,2585,2585,2585,0
20240213,170400,174950610445,2585,2585,2585,2585,759570
20240213,170300,174950610445,2585,2585,2585,2585,0
20240213,170200,174950610445,2585,2585,2585,2585,0
20240213,170100,174950610445,2585,2585,2585,2585,0
20240213,170000,174950610445,2585,2585,2585,2585,0
20240213,165900,174950610445,2585,2585,2585,2585,0
20240213,165800,174950610445,2585,2585,2585,2585,0
20240213,165700,174950610445,2585,2585,2585,2585,0
20240213,165600,174950610445,2585,2585,2585,2585,0
20240213,165500,174950610445,2585,2585,2585,2585,0
20240213,165400,174950610445,2585,2585,2585,2585,0
20240213,165300,174950610445,2585,2585,2585,2585,0
20240213,165200,174950610445,2585,2585,2585,2585,0
20240213,165100,174950610445,2585,2585,2585,2585,0
20240213,165000,174950610445,2585,2585,2585,2585,0
20240213,164900,174950610445,2585,2585,2585,2585,0
20240213,164800,174950610445,2585,2585,2585,2585,0
20240213,164700,174950610445,2585,2585,2585,2585,0
20240213,164600,174950610445,2585,2585,2585,2585,0
20240213,164500,174950610445,2585,2585,2585,2585,0
20240213,164400,174950610445,2585,2585,2585,2585,0
20240213,164300,174950610445,2585,2585,2585,2585,0
20240213,164200,174950610445,2585,2585,2585,2585,0
20240213,164100,174950610445,2585,2585,2585,2585,0
20240213,164000,174950610445,2585,2585,2585,2585,0
20240213,163900,174950610445,2585,2585,2585,2585,0
20240213,163800,174950610445,2585,2585,2585,2585,0
20240213,163700,174950610445,2585,2585,2585,2585,0
20240213,163600,174950610445,2585,2585,2585,2585,0
20240213,163500,174950610445,2585,2585,2585,2585,0
20240213,163400,174950610445,2585,2585,2585,2585,759570
20240213,163300,174950610445,2585,2585,2585,2585,0
20240213,163200,174950610445,2585,2585,2585,2585,0
20240213,163100,174950610445,2585,2585,2585,2585,0
20240213,163000,174950610445,2585,2585,2585,2585,0
20240213,162900,174950610445,2585,2585,2585,2585,0
20240213,162800,174950610445,2585,2585,2585,2585,0
20240213,162700,174950610445,2585,2585,2585,2585,0
20240213,162600,174950610445,2585,2585,2585,2585,0
20240213,162500,174950610445,2585,2585,2585,2585,0
20240213,162400,174950610445,2585,2585,2585,2585,0
20240213,162300,174950610445,2585,2585,2585,2585,0
20240213,162200,174950610445,2585,2585,2585,2585,0
20240213,162100,174950610445,2585,2585,2585,2585,0
20240213,162000,174950610445,2585,2585,2585,2585,0
20240213,161900,174950610445,2585,2585,2585,2585,0
20240213,161800,174950610445,2585,2585,2585,2585,0
20240213,161700,174950610445,2585,2585,2585,2585,0
20240213,161600,174950610445,2585,2585,2585,2585,0
20240213,161500,174950610445,2585,2585,2585,2585,0
20240213,161400,174950610445,2585,2585,2585,2585,0
20240213,161300,174950610445,2585,2585,2585,2585,0
20240213,161200,174950610445,2585,2585,2585,2585,0
20240213,161100,174950610445,2585,2585,2585,2585,0
20240213,161000,174950610445,2585,2585,2585,2585,0
20240213,160900,174950610445,2585,2585,2585,2585,0
20240213,160800,174950610445,2585,2585,2585,2585,0
20240213,160700,174950610445,2585,2585,2585,2585,0
20240213,160600,174950610445,2585,2585,2585,2585,0
20240213,160500,174950610445,2585,2585,2585,2585,0
20240213,160400,174950610445,2585,2585,2585,2585,759570
20240213,160300,174950610445,2585,2585,2585,2585,0
20240213,160200,174950610445,2585,2585,2585,2585,0
20240213,160100,174950610445,2585,2585,2585,2585,0
20240213,160000,174950610445,2585,2585,2585,2585,0
20240213,155900,174950610445,2585,2585,2585,2585,0
20240213,155800,174950610445,2585,2585,2585,2585,0
20240213,155700,174950610445,2585,2585,2585,2585,0
20240213,155600,174950610445,2585,2585,2585,2585,0
20240213,155500,174950610445,2585,2585,2585,2585,0
20240213,155400,174950610445,2585,2585,2585,2585,0
20240213,155300,174950610445,2585,2585,2585,2585,0
20240213,155200,174950610445,2585,2585,2585,2585,0
20240213,155100,174950610445,2585,2585,2585,2585,0
20240213,155000,174950610445,2585,2585,2585,2585,0
20240213,154900,174950610445,2585,2585,2585,2585,0
20240213,154800,174950610445,2585,2585,2585,2585,0
20240213,154700,174950610445,2585,2585,2585,2585,0
20240213,154600,174950610445,2585,2585,2585,2585,0
20240213,154500,174950610445,2585,2585,2585,2585,0
20240213,154400,174950610445,2585,2585,2585,2585,0
20240213,154300,174950610445,2585,2585,2585,2585,0
20240213,154200,174950610445,2585,2585,2585,2585,0
20240213,154100,174950610445,2585,2585,2585,2585,0
20240213,154000,174950610445,2585,2585,2585,2585,0
20240213,153900,174950610445,2585,2585,2585,2585,0
20240213,153800,174950610445,2585,2585,2585,2585,0
20240213,153700,174950610445,2585,2585,2585,2585,0
20240213,153600,174950610445,2585,2585,2585,2585,0
20240213,153500,174950610445,2585,2585,2585,2585,0
20240213,153400,174950610445,2585,2585,2585,2585,759570
20240213,153300,174950610445,2585,2585,2585,2585,0
20240213,153200,174950610445,2585,2585,2585,2585,0
20240213,153100,174950610445,2585,2585,2585,2585,0
20240213,153000,174950610445,2585,2585,2585,2585,759570
20240213,152900,172987121995,2625,2625,2625,2625,0
20240213,152800,172987121995,2625,2625,2625,2625,0
20240213,152700,172987121995,2625,2625,2625,2625,0
20240213,152600,172987121995,2625,2625,2625,2625,0
20240213,152500,172987121995,2625,2625,2625,2625,0
20240213,152400,172987121995,2625,2625,2625,2625,0
20240213,152300,172987121995,2625,2625,2625,2625,0
20240213,152200,172987121995,2625,2625,2625,2625,0
20240213,152100,172987121995,2625,2625,2625,2625,0
20240213,152000,172987121995,2625,2625,2625,2625,0
20240213,151900,172987121995,2625,2625,2630,2620,203965
20240213,151800,172452095090,2625,2630,2630,2625,258647
20240213,151700,171771922835,2630,2630,2630,2625,174563
20240213,151600,171312871725,2630,2630,2630,2625,312134
20240213,151500,170491974265,2630,2625,2630,2620,439374
20240213,151400,169337069585,2625,2625,2625,2620,54278
20240213,151300,169194633130,2625,2620,2625,2615,75913
20240213,151200,168995543005,2620,2620,2620,2615,52160
20240213,151100,168858938755,2615,2610,2620,2610,48237
20240213,151000,168732770450,2610,2615,2620,2610,61589
20240213,150900,168571828320,2615,2610,2620,2605,70968
20240213,150800,168386520815,2605,2620,2625,2605,140266
20240213,150700,168019580580,2620,2630,2630,2620,268364
20240213,150600,167314581935,2630,2625,2630,2620,69205
20240213,150500,167132781520,2625,2615,2625,2615,95074
20240213,150400,166883534385,2620,2615,2620,2610,45039
20240213,150300,166765724310,2610,2610,2615,2605,79446
20240213,150200,166558272320,2610,2615,2615,2605,84470
20240213,150100,166337872530,2610,2620,2625,2610,128195
20240213,150000,166002584375,2620,2620,2625,2615,61560
20240213,145900,165841314325,2620,2615,2620,2610,103385
20240213,145800,165571164120,2615,2615,2615,2610,34189
20240213,145700,165481843360,2610,2610,2615,2610,14506
20240213,145600,165443951885,2610,2610,2615,2610,36314
20240213,145500,165349042415,2610,2610,2615,2605,102931
20240213,145400,165080355115,2615,2605,2615,2600,90243
20240213,145300,164845333915,2610,2620,2630,2600,250722
20240213,145200,164190077775,2615,2630,2630,2610,346667
20240213,145100,163280667000,2630,2630,2630,2620,656858
20240213,145000,161553736915,2630,2625,2630,2620,86257
20240213,144900,161327244195,2620,2620,2625,2620,39928
20240213,144800,161222464880,2625,2625,2625,2620,66118
20240213,144700,161049115030,2620,2625,2625,2620,50330
20240213,144600,160917080045,2625,2615,2625,2615,78257
20240213,144500,160711927750,2620,2615,2620,2610,36051
20240213,144400,160617706750,2615,2610,2615,2610,65883
20240213,144300,160445580295,2610,2605,2615,2600,77940
20240213,144200,160242618090,2605,2610,2620,2600,135946
20240213,144100,159888119380,2610,2620,2625,2610,94280
20240213,144000,159641440180,2620,2620,2625,2620,61822
20240213,143900,159479374500,2620,2620,2625,2620,39269
20240213,143800,159376404440,2620,2625,2630,2615,153085
20240213,143700,158974540245,2625,2630,2630,2620,195886
20240213,143600,158460530155,2625,2620,2630,2620,333032
20240213,143500,157585913155,2620,2620,2625,2615,95066
20240213,143400,157336751135,2620,2610,2625,2610,87654
20240213,143300,157107303430,2610,2610,2615,2605,120988
20240213,143200,156791597165,2610,2610,2615,2610,40262
20240213,143100,156686443725,2610,2615,2625,2610,165867
20240213,143000,156252762880,2620,2620,2625,2615,62444
20240213,142900,156089224285,2620,2615,2625,2610,169087
20240213,142800,155646316590,2615,2615,2620,2610,75166
20240213,142700,155449774595,2615,2615,2620,2615,51354
20240213,142600,155315353805,2620,2615,2620,2610,42975
20240213,142500,155202937225,2615,2620,2620,2610,93116
20240213,142400,154959389075,2620,2615,2620,2615,41084
20240213,142300,154851893310,2615,2615,2620,2610,56666
20240213,142200,154703829995,2615,2620,2625,2610,160498
20240213,142100,154283724505,2625,2620,2625,2615,142514
20240213,142000,153910374175,2615,2620,2620,2615,56606
20240213,141900,153762116955,2615,2625,2625,2615,124770
20240213,141800,153435212400,2625,2615,2625,2610,146975
20240213,141700,153050372605,2620,2600,2625,2600,147695
20240213,141600,152663978435,2605,2605,2605,2600,74842
20240213,141500,152469242185,2605,2600,2605,2595,67188
20240213,141400,152294519595,2600,2610,2610,2595,103834
20240213,141300,152024576065,2610,2605,2630,2570,2174373
20240213,141200,146323850650,2605,2590,2605,2585,178498
20240213,141100,145860362990,2590,2595,2600,2590,85556
20240213,141000,145638520335,2600,2600,2600,2590,91302
20240213,140900,145401421090,2600,2590,2600,2585,133516
20240213,140800,145054933135,2590,2585,2590,2585,95647
20240213,140700,144807242155,2590,2575,2590,2565,143093
20240213,140600,144438020980,2570,2570,2575,2565,66306
20240213,140500,144267695135,2570,2565,2575,2560,76061
20240213,140400,144072348175,2565,2575,2575,2560,55961
20240213,140300,143928606230,2575,2570,2575,2565,66367
20240213,140200,143757795025,2570,2565,2570,2560,81652
20240213,140100,143548216815,2565,2555,2565,2545,166870
20240213,140000,143122206570,2555,2555,2570,2550,199862
20240213,135900,142611382220,2555,2570,2575,2555,297726
20240213,135800,141849075390,2565,2565,2575,2560,166323
20240213,135700,141422181235,2570,2560,2575,2560,178563
20240213,135600,140963999010,2565,2580,2580,2560,422813
20240213,135500,139878899580,2580,2575,2580,2565,147490
20240213,135400,139499153730,2565,2590,2590,2565,576199
20240213,135300,138016425080,2590,2610,2630,2565,4620969
20240213,135200,125901008360,2605,2615,2615,2605,127763
20240213,135100,125567458700,2615,2610,2615,2605,155020
20240213,135000,125162809445,2610,2595,2610,2590,199822
20240213,134900,124642850250,2595,2580,2595,2580,67881
20240213,134800,124467161660,2580,2585,2585,2580,41374
20240213,134700,124360302365,2585,2580,2585,2580,11972
20240213,134600,124329383905,2580,2580,2585,2570,41615
20240213,134500,124222077290,2575,2575,2580,2565,60173
20240213,134400,124067345920,2575,2585,2585,2575,44768
20240213,134300,123951983700,2580,2585,2585,2580,10306
20240213,134200,123925389340,2585,2585,2585,2580,23226
20240213,134100,123865437185,2585,2580,2585,2575,22903
20240213,134000,123806358325,2580,2580,2585,2575,60013
20240213,133900,123651639530,2585,2595,2595,2580,115361
20240213,133800,123353238780,2595,2595,2600,2590,46150
20240213,133700,123233487170,2595,2595,2600,2590,66366
20240213,133600,123061271915,2595,2595,2600,2590,74139
20240213,133500,122868936910,2600,2600,2600,2590,62805
20240213,133400,122705981965,2600,2590,2600,2590,53155
20240213,133300,122568033685,2590,2585,2595,2585,34322
20240213,133200,122479157345,2585,2580,2590,2580,62834
20240213,133100,122316622115,2580,2575,2585,2570,90325
20240213,133000,122083751275,2575,2580,2585,2570,141033
20240213,132900,121720247140,2580,2565,2585,2565,109803
20240213,132800,121437371625,2565,2565,2570,2560,125294
20240213,132700,121116260570,2565,2570,2575,2560,137218
20240213,132600,120764399515,2570,2590,2590,2570,219300
20240213,132500,120198894705,2585,2590,2595,2585,52563
20240213,132400,120062902500,2590,2600,2605,2585,181445
20240213,132300,119592151890,2600,2600,2600,2595,20891
20240213,132200,119537867195,2600,2590,2600,2590,86125
20240213,132100,119314429340,2590,2590,2595,2585,136517
20240213,132000,118960889635,2590,2605,2610,2590,197274
20240213,131900,118448210035,2605,2615,2615,2600,226925
20240213,131800,117856312155,2615,2610,2615,2605,269495
20240213,131700,117152692880,2605,2605,2610,2605,184511
20240213,131600,116671884735,2605,2605,2605,2605,0
20240213,131500,116671884735,2605,2605,2605,2600,160981
20240213,131400,116252549720,2605,2595,2605,2590,641527
20240213,131300,114585043395,2595,2585,2595,2580,135317
20240213,131200,114234713390,2585,2580,2590,2575,206216
20240213,131100,113701528145,2585,2565,2585,2560,201597
20240213,131000,113182635405,2565,2565,2565,2560,22167
20240213,130900,113125817850,2565,2550,2565,2545,74215
20240213,130800,112936242400,2550,2550,2550,2545,18619
20240213,130700,112888824485,2545,2550,2555,2545,25649
20240213,130600,112823449585,2555,2555,2555,2550,37904
20240213,130500,112726770665,2555,2555,2560,2550,23746
20240213,130400,112666116535,2550,2565,2565,2550,108004
20240213,130300,112389976015,2565,2560,2565,2555,64614
20240213,130200,112224533650,2560,2550,2560,2545,81469
20240213,130100,112016392260,2550,2545,2550,2540,44854
20240213,130000,111902202435,2545,2535,2545,2530,140187
20240213,125900,111546562120,2535,2545,2545,2535,61961
20240213,125800,111389193165,2545,2540,2545,2535,68049
20240213,125700,111216408305,2540,2535,2545,2535,86499
20240213,125600,110996765460,2535,2555,2555,2535,105833
20240213,125500,110727497425,2555,2560,2560,2550,43317
20240213,125400,110616824960,2555,2555,2560,2550,45482
20240213,125300,110500513060,2555,2565,2565,2550,84973
20240213,125200,110283343500,2565,2545,2565,2545,136261
20240213,125100,109935182655,2550,2540,2550,2535,228367
20240213,125000,109354902695,2540,2555,2555,2540,73808
20240213,124900,109167040250,2555,2550,2555,2540,180838
20240213,124800,108706423470,2545,2550,2555,2545,121027
20240213,124700,108398099915,2550,2560,2560,2550,59624
20240213,124600,108245835660,2560,2555,2560,2550,114435
20240213,124500,107953786005,2555,2565,2570,2550,207923
20240213,124400,107421700835,2565,2570,2575,2560,95832
20240213,124300,107175746115,2575,2570,2580,2570,130072
20240213,124200,106841196910,2575,2570,2575,2565,62375
20240213,124100,106680827900,2570,2570,2575,2560,54664
20240213,124000,106540475865,2570,2570,2570,2560,92965
20240213,123900,106301742385,2565,2565,2570,2560,62383
20240213,123800,106141794865,2565,2560,2570,2560,93174
20240213,123700,105902834640,2560,2570,2575,2560,91570
20240213,123600,105667721345,2575,2575,2580,2570,74172
20240213,123500,105476780305,2575,2575,2580,2565,136803
20240213,123400,105124854255,2565,2580,2585,2565,146791
20240213,123300,104746932985,2580,2590,2590,2580,130863
20240213,123200,104408820780,2585,2585,2590,2585,61967
20240213,123100,104248449230,2585,2595,2595,2585,91262
20240213,123000,104011945190,2595,2595,2595,2585,169856
20240213,122900,103572221270,2595,2590,2595,2590,59043
20240213,122800,103419153100,2595,2585,2595,2585,90189
20240213,122700,103185516345,2585,2595,2595,2585,116083
20240213,122600,102884806415,2595,2585,2595,2580,145827
20240213,122500,102506777690,2585,2585,2590,2580,151545
20240213,122400,102114871560,2590,2600,2600,2580,310510
20240213,122300,101310076275,2600,2590,2600,2590,452484
20240213,122200,100136047470,2595,2565,2595,2565,553033
20240213,122100,98708446645,2565,2575,2575,2565,88164
20240213,122000,98481955265,2570,2565,2575,2565,94234
20240213,121900,98239740990,2565,2565,2570,2560,88294
20240213,121800,98013192240,2570,2565,2570,2565,87251
20240213,121700,97789207390,2570,2550,2570,2550,162306
20240213,121600,97373750465,2550,2550,2555,2545,78556
20240213,121500,97173459985,2555,2555,2560,2550,54709
20240213,121400,97033858185,2555,2555,2560,2550,43817
20240213,121300,96921927410,2555,2555,2560,2550,157656
20240213,121200,96519428950,2555,2565,2565,2555,106491
20240213,121100,96246914435,2565,2570,2570,2560,143577
20240213,121000,95879006450,2570,2565,2570,2560,60024
20240213,120900,95725061835,2565,2560,2565,2550,138387
20240213,120800,95371485060,2560,2570,2570,2560,117122
20240213,120700,95071378245,2565,2575,2580,2565,211322
20240213,120600,94527438445,2570,2575,2575,2565,191995
20240213,120500,94033501430,2575,2550,2575,2550,220949
20240213,120400,93466783490,2550,2555,2560,2550,79221
20240213,120300,93264683770,2555,2570,2570,2550,139734
20240213,120200,92907075730,2570,2555,2575,2550,340112
20240213,120100,92034319890,2555,2540,2555,2540,54365
20240213,120000,91895868155,2540,2550,2555,2530,364410
20240213,115900,90969623170,2555,2560,2560,2550,169833
20240213,115800,90536004390,2555,2560,2580,2550,411152
20240213,115700,89482589405,2560,2555,2560,2550,360895
20240213,115600,88559859380,2555,2550,2560,2545,515684
20240213,115500,87244047020,2545,2540,2550,2535,233017
20240213,115400,86651197850,2535,2545,2545,2515,287948
20240213,115300,85922239050,2540,2515,2550,2515,628365
20240213,115200,84328315290,2510,2490,2520,2485,584304
20240213,115100,82867537005,2495,2480,2495,2480,85994
20240213,115000,82653441860,2485,2490,2500,2480,163111
20240213,114900,82247220895,2495,2500,2500,2490,171558
20240213,114800,81818831885,2500,2500,2500,2490,169897
20240213,114700,81394792045,2500,2490,2500,2485,257875
20240213,114600,80751289395,2490,2485,2495,2480,130086
20240213,114500,80427657750,2490,2485,2495,2480,287021
20240213,114400,79713464450,2480,2475,2485,2470,168992
20240213,114300,79294965995,2470,2460,2475,2460,70685
20240213,114200,79120415240,2460,2465,2470,2455,70898
20240213,114100,78945947055,2465,2465,2475,2465,30577
20240213,114000,78870504600,2470,2475,2480,2465,77126
20240213,113900,78679654505,2470,2465,2475,2455,103611
20240213,113800,78424413880,2460,2470,2475,2460,69125
20240213,113700,78253795590,2475,2475,2480,2470,63318
20240213,113600,78097167445,2475,2480,2485,2470,148437
20240213,113500,77729560005,2485,2485,2485,2475,141620
20240213,113400,77378151715,2480,2485,2490,2480,169152
20240213,113300,76957765140,2480,2470,2485,2465,306154
20240213,113200,76199093560,2465,2470,2470,2455,143895
20240213,113100,75844194150,2465,2450,2470,2445,197596
20240213,113000,75358641610,2445,2450,2450,2440,49490
20240213,112900,75237563960,2445,2450,2450,2440,65003
20240213,112800,75078577215,2450,2440,2450,2435,74006
20240213,112700,74897658225,2435,2440,2440,2430,41365
20240213,112600,74796819350,2440,2440,2445,2435,58615
20240213,112500,74653875850,2435,2445,2445,2435,49348
20240213,112400,74533418765,2440,2440,2445,2435,54709
20240213,112300,74399942735,2440,2435,2450,2435,157828
20240213,112200,74014517800,2435,2435,2435,2430,43870
20240213,112100,73907767770,2425,2415,2435,2415,143409
20240213,112000,73560370455,2415,2415,2420,2410,53908
20240213,111900,73430178155,2415,2415,2420,2410,58053
20240213,111800,73289972120,2415,2415,2420,2410,54653
20240213,111700,73157879145,2420,2425,2425,2415,60726
20240213,111600,73010933025,2425,2435,2435,2420,58848
20240213,111500,72868141865,2435,2440,2445,2430,182557
20240213,111400,72422939865,2445,2430,2445,2425,214990
20240213,111300,71898822340,2430,2420,2430,2415,69440
20240213,111200,71730360570,2420,2420,2420,2415,71628
20240213,111100,71557037555,2415,2410,2420,2410,46362
20240213,111000,71445144895,2410,2415,2425,2405,168231
20240213,110900,71038582520,2420,2400,2420,2400,98035
20240213,110800,70802235090,2400,2400,2405,2395,25483
20240213,110700,70741061605,2400,2400,2405,2395,19811
20240213,110600,70693532785,2400,2405,2405,2395,45738
20240213,110500,70583773750,2405,2410,2410,2400,45325
20240213,110400,70474759560,2410,2395,2410,2395,43496
20240213,110300,70370210745,2395,2405,2405,2390,110620
20240213,110200,70105074615,2405,2400,2410,2395,61044
20240213,110100,69958322585,2400,2400,2400,2395,69531
20240213,110000,69791528010,2395,2395,2400,2385,40612
20240213,105900,69694358815,2390,2385,2395,2380,84552
20240213,105800,69492534155,2390,2395,2395,2385,40798
20240213,105700,69395009570,2390,2385,2395,2380,57921
20240213,105600,69256778925,2390,2390,2395,2385,43186
20240213,105500,69153633330,2385,2415,2415,2380,247382
20240213,105400,68562298815,2415,2405,2415,2405,104316
20240213,105300,68310817745,2410,2405,2410,2400,34947
20240213,105200,68226826480,2400,2395,2405,2385,114919
20240213,105100,67951737165,2390,2390,2395,2385,59596
20240213,105000,67809245935,2395,2385,2400,2380,120843
20240213,104900,67520203825,2385,2410,2415,2385,239607
20240213,104800,66946228190,2405,2420,2420,2405,70841
20240213,104700,66775398895,2420,2410,2420,2405,102263
20240213,104600,66529133510,2405,2420,2425,2405,119605
20240213,104500,66240760715,2420,2420,2425,2410,78226
20240213,104400,66051617825,2420,2410,2420,2400,231993
20240213,104300,65493819535,2405,2415,2420,2405,123585
20240213,104200,65195831150,2415,2430,2435,2405,324154
20240213,104100,64411844580,2435,2440,2440,2430,93549
20240213,104000,64184105715,2435,2435,2440,2430,55293
20240213,103900,64049471330,2435,2440,2440,2430,66744
20240213,103800,63886977770,2435,2440,2445,2430,126804
20240213,103700,63578109805,2440,2465,2465,2440,205808
20240213,103600,63074563540,2465,2455,2470,2455,99146
20240213,103500,62830714310,2455,2460,2460,2455,83271
20240213,103400,62626128855,2455,2470,2475,2455,124353
20240213,103300,62319417760,2470,2475,2480,2465,105979
20240213,103200,62057317470,2475,2490,2490,2465,275019
20240213,103100,61375043320,2490,2450,2490,2445,408928
20240213,103000,60365190000,2445,2445,2450,2440,114421
20240213,102900,60085342505,2445,2455,2455,2440,126204
20240213,102800,59776682545,2455,2440,2455,2430,226832
20240213,102700,59221842215,2435,2445,2450,2425,280990
20240213,102600,58537680625,2445,2445,2455,2440,176348
20240213,102500,58105973300,2450,2450,2460,2440,198809
20240213,102400,57619831875,2450,2455,2475,2445,305067
20240213,102300,56869022510,2455,2470,2475,2450,215748
20240213,102200,56338276795,2470,2465,2475,2455,174567
20240213,102100,55907604935,2460,2475,2475,2460,175852
20240213,102000,55473490035,2475,2475,2485,2465,214862
20240213,101900,54941094580,2475,2490,2495,2465,442807
20240213,101800,53842870750,2490,2495,2500,2480,447162
20240213,101700,52730887465,2495,2475,2495,2470,585350
20240213,101600,51276612415,2475,2445,2480,2440,442670
20240213,101500,50188231170,2440,2465,2470,2440,407826
20240213,101400,49186573600,2470,2440,2470,2440,428020
20240213,101300,48134456045,2445,2430,2455,2425,570013
20240213,101200,46740948340,2425,2435,2445,2420,463627
20240213,101100,45611891950,2435,2410,2450,2410,633446
20240213,101000,44069865145,2410,2360,2415,2355,963249
20240213,100900,41766227150,2365,2350,2365,2350,110738
20240213,100800,41505066705,2350,2340,2365,2335,229329
20240213,100700,40965152910,2340,2355,2355,2335,48346
20240213,100600,40851786940,2355,2335,2355,2330,72160
20240213,100500,40682863950,2335,2360,2360,2330,251725
20240213,100400,40090934685,2360,2360,2360,2345,200861
20240213,100300,39617891615,2355,2345,2360,2340,158488
20240213,100200,39245202020,2345,2350,2360,2335,216996
20240213,100100,38735596910,2350,2345,2355,2335,249657
20240213,100000,38149988360,2340,2315,2345,2310,255000
20240213,095900,37555714245,2315,2300,2315,2300,80106
20240213,095800,37371053195,2300,2300,2315,2290,104517
20240213,095700,37130463850,2295,2310,2315,2295,192240
20240213,095600,36687998005,2315,2320,2320,2305,94469
20240213,095500,36469806885,2315,2310,2320,2310,82579
20240213,095400,36278801665,2310,2310,2320,2305,104601
20240213,095300,36037107300,2310,2310,2315,2305,86000
20240213,095200,35838628175,2310,2310,2315,2310,58379
20240213,095100,35703707185,2310,2305,2315,2305,70568
20240213,095000,35540702995,2310,2320,2325,2300,192589
20240213,094900,35096706995,2325,2330,2335,2315,67915
20240213,094800,34938955505,2335,2335,2340,2320,81813
20240213,094700,34748181555,2335,2320,2345,2320,222230
20240213,094600,34229655620,2320,2320,2325,2305,160582
20240213,094500,33858195230,2315,2310,2325,2310,250897
20240213,094400,33276857595,2310,2325,2330,2310,234235
20240213,094300,32733367570,2325,2325,2335,2325,123033
20240213,094200,32446718825,2330,2350,2360,2325,200522
20240213,094100,31978170415,2355,2335,2360,2325,310321
20240213,094000,31252407860,2335,2360,2360,2335,292456
20240213,093900,30565557190,2360,2355,2375,2350,358276
20240213,093800,29719410355,2355,2385,2390,2350,488874
20240213,093700,28559210130,2390,2380,2410,2380,947097
20240213,093600,26291787645,2385,2370,2390,2370,826519
20240213,093500,24327638800,2370,2370,2370,2370,0
20240213,093400,24327638800,2370,2370,2370,2370,0
20240213,093300,24327638800,2370,2335,2370,2325,1173511
20240213,093200,21567469915,2335,2305,2335,2300,411198
20240213,093100,20612446015,2310,2315,2325,2300,159773
20240213,093000,20242777215,2315,2290,2325,2280,349660
20240213,092900,19437878355,2285,2285,2320,2285,312432
20240213,092800,18719095860,2290,2305,2320,2275,422212
20240213,092700,17749975520,2310,2330,2335,2300,359034
20240213,092600,16918406020,2325,2335,2360,2300,872994
20240213,092500,14881881595,2335,2305,2345,2305,566640
20240213,092400,13565929455,2300,2310,2310,2285,374147
20240213,092300,12705903470,2310,2255,2320,2250,771299
20240213,092200,10935724890,2250,2270,2270,2250,147773
20240213,092100,10601954825,2260,2245,2275,2245,240777
20240213,092000,10057705840,2245,2250,2260,2230,199019
20240213,091900,9611947870,2260,2285,2295,2230,437463
20240213,091800,8618030930,2280,2215,2290,2215,815063
20240213,091700,6779244465,2220,2205,2220,2200,167383
20240213,091600,6409325435,2205,2195,2215,2190,154649
20240213,091500,6068752760,2190,2190,2195,2185,86266
20240213,091400,5879987930,2185,2200,2200,2185,141174
20240213,091300,5570567935,2195,2190,2205,2185,121218
20240213,091200,5304768835,2190,2210,2220,2185,207007
20240213,091100,4848903370,2205,2200,2220,2190,189716
20240213,091000,4430613630,2195,2240,2245,2195,294024
20240213,090900,3777450455,2240,2165,2245,2150,367576
20240213,090800,2967024590,2145,2125,2165,2125,273063
20240213,090700,2381852600,2130,2125,2130,2120,46533
20240213,090600,2282915500,2125,2125,2130,2120,45655
20240213,090500,2185860025,2130,2140,2140,2120,100233
20240213,090400,1972404775,2130,2135,2140,2125,109555
20240213,090300,1738654170,2135,2125,2135,2120,69169
20240213,090200,1591414445,2135,2100,2140,2100,155471
20240213,090100,1262233400,2100,2125,2130,2100,188891
20240213,090000,863120515,2125,2155,2155,2120,393854