stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183400,92524776930,2570,2570,2570,2570,263685
20240214,183300,92524776930,2570,2570,2570,2570,0
20240214,183200,92524776930,2570,2570,2570,2570,0
20240214,183100,92524776930,2570,2570,2570,2570,0
20240214,183000,92524776930,2570,2570,2570,2570,0
20240214,182900,92524776930,2570,2570,2570,2570,0
20240214,182800,92524776930,2570,2570,2570,2570,0
20240214,182700,92524776930,2570,2570,2570,2570,0
20240214,182600,92524776930,2570,2570,2570,2570,0
20240214,182500,92524776930,2570,2570,2570,2570,0
20240214,182400,92524776930,2570,2570,2570,2570,0
20240214,182300,92524776930,2570,2570,2570,2570,0
20240214,182200,92524776930,2570,2570,2570,2570,0
20240214,182100,92524776930,2570,2570,2570,2570,0
20240214,182000,92524776930,2570,2570,2570,2570,0
20240214,181900,92524776930,2570,2570,2570,2570,0
20240214,181800,92524776930,2570,2570,2570,2570,0
20240214,181700,92524776930,2570,2570,2570,2570,0
20240214,181600,92524776930,2570,2570,2570,2570,0
20240214,181500,92524776930,2570,2570,2570,2570,0
20240214,181400,92524776930,2570,2570,2570,2570,0
20240214,181300,92524776930,2570,2570,2570,2570,0
20240214,181200,92524776930,2570,2570,2570,2570,0
20240214,181100,92524776930,2570,2570,2570,2570,0
20240214,181000,92524776930,2570,2570,2570,2570,0
20240214,180900,92524776930,2570,2570,2570,2570,0
20240214,180800,92524776930,2570,2570,2570,2570,0
20240214,180700,92524776930,2570,2570,2570,2570,0
20240214,180600,92524776930,2570,2570,2570,2570,0
20240214,180500,92524776930,2570,2570,2570,2570,0
20240214,180400,92524776930,2570,2570,2570,2570,263685
20240214,180300,92524776930,2570,2570,2570,2570,0
20240214,180200,92524776930,2570,2570,2570,2570,0
20240214,180100,92524776930,2570,2570,2570,2570,0
20240214,180000,92524776930,2570,2570,2570,2570,0
20240214,175900,92524776930,2570,2570,2570,2570,0
20240214,175800,92524776930,2570,2570,2570,2570,0
20240214,175700,92524776930,2570,2570,2570,2570,0
20240214,175600,92524776930,2570,2570,2570,2570,0
20240214,175500,92524776930,2570,2570,2570,2570,0
20240214,175400,92524776930,2570,2570,2570,2570,0
20240214,175300,92524776930,2570,2570,2570,2570,0
20240214,175200,92524776930,2570,2570,2570,2570,0
20240214,175100,92524776930,2570,2570,2570,2570,0
20240214,175000,92524776930,2570,2570,2570,2570,0
20240214,174900,92524776930,2570,2570,2570,2570,0
20240214,174800,92524776930,2570,2570,2570,2570,0
20240214,174700,92524776930,2570,2570,2570,2570,0
20240214,174600,92524776930,2570,2570,2570,2570,0
20240214,174500,92524776930,2570,2570,2570,2570,0
20240214,174400,92524776930,2570,2570,2570,2570,0
20240214,174300,92524776930,2570,2570,2570,2570,0
20240214,174200,92524776930,2570,2570,2570,2570,0
20240214,174100,92524776930,2570,2570,2570,2570,0
20240214,174000,92524776930,2570,2570,2570,2570,0
20240214,173900,92524776930,2570,2570,2570,2570,0
20240214,173800,92524776930,2570,2570,2570,2570,0
20240214,173700,92524776930,2570,2570,2570,2570,0
20240214,173600,92524776930,2570,2570,2570,2570,0
20240214,173500,92524776930,2570,2570,2570,2570,0
20240214,173400,92524776930,2570,2570,2570,2570,263685
20240214,173300,92524776930,2570,2570,2570,2570,0
20240214,173200,92524776930,2570,2570,2570,2570,0
20240214,173100,92524776930,2570,2570,2570,2570,0
20240214,173000,92524776930,2570,2570,2570,2570,0
20240214,172900,92524776930,2570,2570,2570,2570,0
20240214,172800,92524776930,2570,2570,2570,2570,0
20240214,172700,92524776930,2570,2570,2570,2570,0
20240214,172600,92524776930,2570,2570,2570,2570,0
20240214,172500,92524776930,2570,2570,2570,2570,0
20240214,172400,92524776930,2570,2570,2570,2570,0
20240214,172300,92524776930,2570,2570,2570,2570,0
20240214,172200,92524776930,2570,2570,2570,2570,0
20240214,172100,92524776930,2570,2570,2570,2570,0
20240214,172000,92524776930,2570,2570,2570,2570,0
20240214,171900,92524776930,2570,2570,2570,2570,0
20240214,171800,92524776930,2570,2570,2570,2570,0
20240214,171700,92524776930,2570,2570,2570,2570,0
20240214,171600,92524776930,2570,2570,2570,2570,0
20240214,171500,92524776930,2570,2570,2570,2570,0
20240214,171400,92524776930,2570,2570,2570,2570,0
20240214,171300,92524776930,2570,2570,2570,2570,0
20240214,171200,92524776930,2570,2570,2570,2570,0
20240214,171100,92524776930,2570,2570,2570,2570,0
20240214,171000,92524776930,2570,2570,2570,2570,0
20240214,170900,92524776930,2570,2570,2570,2570,0
20240214,170800,92524776930,2570,2570,2570,2570,0
20240214,170700,92524776930,2570,2570,2570,2570,0
20240214,170600,92524776930,2570,2570,2570,2570,0
20240214,170500,92524776930,2570,2570,2570,2570,0
20240214,170400,92524776930,2570,2570,2570,2570,263685
20240214,170300,92524776930,2570,2570,2570,2570,0
20240214,170200,92524776930,2570,2570,2570,2570,0
20240214,170100,92524776930,2570,2570,2570,2570,0
20240214,170000,92524776930,2570,2570,2570,2570,0
20240214,165900,92524776930,2570,2570,2570,2570,0
20240214,165800,92524776930,2570,2570,2570,2570,0
20240214,165700,92524776930,2570,2570,2570,2570,0
20240214,165600,92524776930,2570,2570,2570,2570,0
20240214,165500,92524776930,2570,2570,2570,2570,0
20240214,165400,92524776930,2570,2570,2570,2570,0
20240214,165300,92524776930,2570,2570,2570,2570,0
20240214,165200,92524776930,2570,2570,2570,2570,0
20240214,165100,92524776930,2570,2570,2570,2570,0
20240214,165000,92524776930,2570,2570,2570,2570,0
20240214,164900,92524776930,2570,2570,2570,2570,0
20240214,164800,92524776930,2570,2570,2570,2570,0
20240214,164700,92524776930,2570,2570,2570,2570,0
20240214,164600,92524776930,2570,2570,2570,2570,0
20240214,164500,92524776930,2570,2570,2570,2570,0
20240214,164400,92524776930,2570,2570,2570,2570,0
20240214,164300,92524776930,2570,2570,2570,2570,0
20240214,164200,92524776930,2570,2570,2570,2570,0
20240214,164100,92524776930,2570,2570,2570,2570,0
20240214,164000,92524776930,2570,2570,2570,2570,0
20240214,163900,92524776930,2570,2570,2570,2570,0
20240214,163800,92524776930,2570,2570,2570,2570,0
20240214,163700,92524776930,2570,2570,2570,2570,0
20240214,163600,92524776930,2570,2570,2570,2570,0
20240214,163500,92524776930,2570,2570,2570,2570,0
20240214,163400,92524776930,2570,2570,2570,2570,263685
20240214,163300,92524776930,2570,2570,2570,2570,0
20240214,163200,92524776930,2570,2570,2570,2570,0
20240214,163100,92524776930,2570,2570,2570,2570,0
20240214,163000,92524776930,2570,2570,2570,2570,0
20240214,162900,92524776930,2570,2570,2570,2570,0
20240214,162800,92524776930,2570,2570,2570,2570,0
20240214,162700,92524776930,2570,2570,2570,2570,0
20240214,162600,92524776930,2570,2570,2570,2570,0
20240214,162500,92524776930,2570,2570,2570,2570,0
20240214,162400,92524776930,2570,2570,2570,2570,0
20240214,162300,92524776930,2570,2570,2570,2570,0
20240214,162200,92524776930,2570,2570,2570,2570,0
20240214,162100,92524776930,2570,2570,2570,2570,0
20240214,162000,92524776930,2570,2570,2570,2570,0
20240214,161900,92524776930,2570,2570,2570,2570,0
20240214,161800,92524776930,2570,2570,2570,2570,0
20240214,161700,92524776930,2570,2570,2570,2570,0
20240214,161600,92524776930,2570,2570,2570,2570,0
20240214,161500,92524776930,2570,2570,2570,2570,0
20240214,161400,92524776930,2570,2570,2570,2570,0
20240214,161300,92524776930,2570,2570,2570,2570,0
20240214,161200,92524776930,2570,2570,2570,2570,0
20240214,161100,92524776930,2570,2570,2570,2570,0
20240214,161000,92524776930,2570,2570,2570,2570,0
20240214,160900,92524776930,2570,2570,2570,2570,0
20240214,160800,92524776930,2570,2570,2570,2570,0
20240214,160700,92524776930,2570,2570,2570,2570,0
20240214,160600,92524776930,2570,2570,2570,2570,0
20240214,160500,92524776930,2570,2570,2570,2570,0
20240214,160400,92524776930,2570,2570,2570,2570,263685
20240214,160300,92524776930,2570,2570,2570,2570,0
20240214,160200,92524776930,2570,2570,2570,2570,0
20240214,160100,92524776930,2570,2570,2570,2570,0
20240214,160000,92524776930,2570,2570,2570,2570,0
20240214,155900,92524776930,2570,2570,2570,2570,0
20240214,155800,92524776930,2570,2570,2570,2570,0
20240214,155700,92524776930,2570,2570,2570,2570,0
20240214,155600,92524776930,2570,2570,2570,2570,0
20240214,155500,92524776930,2570,2570,2570,2570,0
20240214,155400,92524776930,2570,2570,2570,2570,0
20240214,155300,92524776930,2570,2570,2570,2570,0
20240214,155200,92524776930,2570,2570,2570,2570,0
20240214,155100,92524776930,2570,2570,2570,2570,0
20240214,155000,92524776930,2570,2570,2570,2570,0
20240214,154900,92524776930,2570,2570,2570,2570,0
20240214,154800,92524776930,2570,2570,2570,2570,0
20240214,154700,92524776930,2570,2570,2570,2570,0
20240214,154600,92524776930,2570,2570,2570,2570,0
20240214,154500,92524776930,2570,2570,2570,2570,0
20240214,154400,92524776930,2570,2570,2570,2570,0
20240214,154300,92524776930,2570,2570,2570,2570,0
20240214,154200,92524776930,2570,2570,2570,2570,0
20240214,154100,92524776930,2570,2570,2570,2570,0
20240214,154000,92524776930,2570,2570,2570,2570,0
20240214,153900,92524776930,2570,2570,2570,2570,0
20240214,153800,92524776930,2570,2570,2570,2570,0
20240214,153700,92524776930,2570,2570,2570,2570,0
20240214,153600,92524776930,2570,2570,2570,2570,0
20240214,153500,92524776930,2570,2570,2570,2570,0
20240214,153400,92524776930,2570,2570,2570,2570,263685
20240214,153300,92524776930,2570,2570,2570,2570,0
20240214,153200,92524776930,2570,2570,2570,2570,0
20240214,153100,92524776930,2570,2570,2570,2570,0
20240214,153000,92524776930,2570,2570,2570,2570,263685
20240214,152900,91847106480,2560,2560,2560,2560,0
20240214,152800,91847106480,2560,2560,2560,2560,0
20240214,152700,91847106480,2560,2560,2560,2560,0
20240214,152600,91847106480,2560,2560,2560,2560,0
20240214,152500,91847106480,2560,2560,2560,2560,0
20240214,152400,91847106480,2560,2560,2560,2560,0
20240214,152300,91847106480,2560,2560,2560,2560,0
20240214,152200,91847106480,2560,2560,2560,2560,0
20240214,152100,91847106480,2560,2560,2560,2560,0
20240214,152000,91847106480,2560,2560,2560,2560,0
20240214,151900,91847106480,2560,2565,2565,2555,62551
20240214,151800,91686937660,2565,2555,2565,2555,31174
20240214,151700,91607163175,2560,2565,2565,2555,67708
20240214,151600,91433931060,2565,2555,2565,2555,27499
20240214,151500,91363577420,2555,2565,2565,2555,53606
20240214,151400,91226367985,2565,2575,2575,2555,68372
20240214,151300,91051043120,2575,2570,2575,2565,49869
20240214,151200,90922893905,2565,2555,2570,2550,35553
20240214,151100,90831945100,2550,2550,2555,2550,9270
20240214,151000,90808297415,2550,2555,2555,2550,57676
20240214,150900,90661134105,2555,2550,2555,2550,70770
20240214,150800,90480471625,2555,2550,2560,2550,46532
20240214,150700,90361584000,2555,2555,2560,2550,83584
20240214,150600,90148293435,2560,2555,2560,2550,36224
20240214,150500,90055745315,2555,2565,2565,2550,79708
20240214,150400,89851882330,2565,2565,2565,2560,39288
20240214,150300,89751258910,2565,2560,2565,2560,22847
20240214,150200,89692734100,2560,2565,2565,2560,17875
20240214,150100,89646931650,2560,2565,2565,2555,95173
20240214,150000,89403308840,2565,2575,2575,2560,29004
20240214,145900,89328872775,2570,2575,2575,2570,46497
20240214,145800,89209362410,2575,2575,2575,2570,23803
20240214,145700,89148121905,2580,2575,2580,2570,26417
20240214,145600,89080104445,2575,2575,2580,2570,15058
20240214,145500,89041352820,2580,2580,2580,2575,21386
20240214,145400,88986281205,2575,2575,2580,2570,12232
20240214,145300,88954776035,2580,2575,2580,2575,22612
20240214,145200,88896547895,2580,2580,2580,2570,16283
20240214,145100,88854631695,2580,2575,2580,2570,19417
20240214,145000,88804645850,2580,2580,2580,2570,37613
20240214,144900,88707743830,2580,2580,2585,2575,65372
20240214,144800,88539172815,2580,2580,2585,2580,22725
20240214,144700,88480514015,2585,2580,2585,2575,45598
20240214,144600,88362849990,2580,2575,2580,2570,42347
20240214,144500,88253722725,2575,2570,2575,2565,31593
20240214,144400,88172488295,2565,2565,2570,2565,10619
20240214,144300,88145218075,2570,2565,2570,2565,9185
20240214,144200,88121639300,2570,2565,2570,2560,12760
20240214,144100,88088899240,2560,2565,2565,2560,10154
20240214,144000,88062893105,2560,2560,2565,2560,9822
20240214,143900,88037741720,2560,2565,2565,2560,10467
20240214,143800,88010936220,2565,2560,2565,2560,15840
20240214,143700,87970327280,2565,2565,2570,2560,7789
20240214,143600,87950377630,2570,2570,2570,2560,12912
20240214,143500,87917224420,2570,2570,2575,2565,19341
20240214,143400,87867544245,2570,2570,2575,2570,7821
20240214,143300,87847436400,2570,2570,2575,2570,26052
20240214,143200,87780456580,2575,2575,2580,2570,15476
20240214,143100,87740607545,2575,2570,2575,2570,10856
20240214,143000,87712679040,2570,2575,2575,2570,11113
20240214,142900,87684074660,2575,2585,2585,2575,22117
20240214,142800,87627001510,2580,2565,2585,2560,149634
20240214,142700,87241995120,2560,2560,2565,2560,13063
20240214,142600,87208550730,2560,2560,2565,2560,7192
20240214,142500,87190134625,2560,2565,2565,2560,16011
20240214,142400,87149138810,2560,2560,2565,2555,20615
20240214,142300,87096360600,2560,2560,2565,2560,16164
20240214,142200,87054975040,2560,2565,2565,2555,31234
20240214,142100,86975016090,2565,2565,2565,2560,21703
20240214,142000,86919417485,2565,2570,2570,2560,21661
20240214,141900,86863858725,2570,2570,2570,2565,11187
20240214,141800,86835160145,2565,2570,2570,2565,8980
20240214,141700,86812111735,2570,2565,2570,2565,5093
20240214,141600,86799042060,2565,2565,2570,2565,21446
20240214,141500,86744020995,2570,2565,2570,2565,11656
20240214,141400,86714115240,2570,2570,2570,2565,21722
20240214,141300,86658365935,2570,2565,2570,2560,13988
20240214,141200,86622493050,2565,2560,2565,2560,6429
20240214,141100,86606018310,2560,2560,2565,2560,14871
20240214,141000,86567919535,2565,2565,2565,2560,22785
20240214,140900,86509482975,2565,2555,2565,2550,28877
20240214,140800,86435563040,2555,2545,2560,2545,31737
20240214,140700,86354579365,2550,2550,2555,2545,24228
20240214,140600,86292815885,2550,2560,2565,2550,53861
20240214,140500,86155294045,2560,2560,2565,2555,35518
20240214,140400,86064497935,2560,2565,2565,2560,17891
20240214,140300,86018681560,2565,2560,2565,2560,6128
20240214,140200,86002987560,2560,2565,2565,2560,8122
20240214,140100,85982180865,2565,2570,2570,2565,6523
20240214,140000,85965439635,2570,2565,2570,2565,28887
20240214,135900,85891250255,2560,2550,2570,2550,49137
20240214,135800,85765523400,2550,2555,2555,2545,48261
20240214,135700,85642414255,2555,2555,2560,2550,24603
20240214,135600,85579578445,2555,2555,2560,2555,28772
20240214,135500,85506060480,2560,2560,2560,2555,14197
20240214,135400,85469739270,2560,2565,2565,2560,15217
20240214,135300,85430761060,2560,2560,2565,2555,32565
20240214,135200,85347425550,2560,2560,2565,2555,18847
20240214,135100,85299183955,2560,2560,2565,2560,17686
20240214,135000,85253869385,2565,2565,2565,2560,45779
20240214,134900,85136553905,2565,2570,2570,2565,12221
20240214,134800,85105194165,2570,2575,2575,2565,15730
20240214,134700,85064774515,2570,2570,2575,2565,32029
20240214,134600,84982482465,2570,2570,2570,2565,7000
20240214,134500,84964503665,2570,2575,2575,2565,21599
20240214,134400,84908982530,2575,2570,2575,2570,17344
20240214,134300,84864372885,2570,2570,2570,2560,26199
20240214,134200,84797220630,2570,2580,2580,2570,25345
20240214,134100,84731964725,2580,2565,2580,2560,31173
20240214,134000,84651765335,2560,2555,2570,2550,32818
20240214,133900,84567755785,2555,2555,2560,2545,122852
20240214,133800,84254506220,2555,2565,2570,2550,161203
20240214,133700,83842159835,2565,2570,2575,2565,35256
20240214,133600,83751625385,2570,2570,2575,2570,80442
20240214,133500,83544888890,2570,2580,2580,2570,56691
20240214,133400,83399091610,2575,2575,2580,2575,15936
20240214,133300,83358046115,2575,2575,2580,2570,14332
20240214,133200,83321142490,2575,2580,2580,2570,26721
20240214,133100,83252339265,2575,2575,2580,2575,12185
20240214,133000,83220934200,2580,2585,2585,2575,8139
20240214,132900,83199965600,2575,2585,2585,2570,20219
20240214,132800,83147914565,2595,2590,2595,2575,145277
20240214,132700,82773091410,2585,2580,2585,2580,46199
20240214,132600,82653712385,2585,2580,2585,2580,18346
20240214,132500,82606369540,2585,2580,2585,2580,14809
20240214,132400,82568147140,2585,2575,2585,2575,23339
20240214,132300,82507910875,2580,2575,2580,2575,21746
20240214,132200,82451901650,2575,2575,2580,2570,39229
20240214,132100,82350866380,2575,2580,2580,2575,40688
20240214,132000,82246087280,2580,2580,2585,2575,77422
20240214,131900,82046380705,2580,2585,2585,2580,14041
20240214,131800,82010146980,2585,2580,2585,2580,17351
20240214,131700,81965370610,2580,2585,2585,2580,19265
20240214,131600,81915654290,2585,2580,2585,2580,8942
20240214,131500,81892568760,2580,2585,2585,2580,20137
20240214,131400,81840549305,2580,2580,2585,2580,10604
20240214,131300,81813171465,2580,2585,2590,2580,20712
20240214,131200,81759663380,2585,2590,2590,2585,31121
20240214,131100,81679213930,2585,2590,2590,2585,23133
20240214,131000,81619365475,2590,2590,2590,2585,18176
20240214,130900,81572301500,2590,2585,2590,2585,19805
20240214,130800,81521041650,2590,2590,2590,2585,13990
20240214,130700,81484857715,2590,2590,2590,2585,28678
20240214,130600,81410720575,2585,2585,2590,2585,9467
20240214,130500,81386240800,2590,2595,2595,2585,26327
20240214,130400,81318092595,2590,2595,2595,2590,16956
20240214,130300,81274165735,2590,2595,2595,2590,6012
20240214,130200,81258577595,2595,2595,2595,2590,14762
20240214,130100,81220335080,2595,2600,2605,2595,12073
20240214,130000,81188966975,2600,2600,2605,2595,18795
20240214,125900,81140091675,2605,2610,2610,2600,31509
20240214,125800,81057899560,2610,2600,2610,2595,76596
20240214,125700,80858567810,2600,2605,2605,2595,12374
20240214,125600,80826388640,2600,2590,2605,2590,53431
20240214,125500,80687574815,2595,2590,2595,2590,13757
20240214,125400,80651922090,2590,2585,2595,2585,9741
20240214,125300,80626690695,2585,2585,2595,2585,5814
20240214,125200,80611644095,2585,2585,2595,2585,26445
20240214,125100,80543147520,2590,2590,2590,2585,7173
20240214,125000,80524571110,2590,2585,2595,2585,22526
20240214,124900,80466283900,2590,2595,2600,2585,48260
20240214,124800,80341374415,2595,2600,2605,2590,64236
20240214,124700,80174448650,2605,2600,2605,2600,23118
20240214,124600,80114265340,2605,2605,2605,2600,20168
20240214,124500,80061742550,2605,2600,2605,2595,30665
20240214,124400,79982037620,2595,2595,2600,2590,19531
20240214,124300,79931360910,2600,2585,2600,2585,20772
20240214,124200,79877532095,2585,2590,2595,2585,29053
20240214,124100,79802333750,2595,2595,2600,2590,38768
20240214,124000,79701868280,2595,2605,2605,2595,25584
20240214,123900,79635453370,2600,2595,2605,2595,22529
20240214,123800,79576905825,2595,2605,2605,2595,29314
20240214,123700,79500749435,2600,2605,2605,2600,27279
20240214,123600,79429798530,2600,2595,2605,2595,27455
20240214,123500,79358449370,2595,2610,2610,2595,65507
20240214,123400,79188018100,2610,2600,2610,2600,53797
20240214,123300,79047756490,2605,2600,2610,2600,47453
20240214,123200,78924180770,2600,2610,2615,2595,111900
20240214,123100,78632786160,2610,2625,2625,2605,191864
20240214,123000,78130573815,2625,2615,2625,2610,246745
20240214,122900,77483724220,2615,2595,2615,2595,421507
20240214,122800,76384628885,2595,2590,2595,2585,44071
20240214,122700,76270476135,2585,2580,2585,2575,28920
20240214,122600,76195789850,2575,2570,2580,2565,42861
20240214,122500,76085582910,2570,2570,2570,2565,50888
20240214,122400,75954902285,2565,2570,2570,2565,31663
20240214,122300,75873657445,2570,2575,2575,2565,23810
20240214,122200,75812487425,2570,2575,2575,2565,45623
20240214,122100,75695236775,2570,2570,2580,2570,18518
20240214,122000,75647571790,2570,2575,2580,2570,9019
20240214,121900,75624359350,2575,2580,2580,2575,28533
20240214,121800,75550872550,2580,2575,2580,2575,5080
20240214,121700,75537782300,2580,2580,2585,2575,17780
20240214,121600,75491916635,2575,2580,2580,2575,25104
20240214,121500,75427203975,2575,2575,2580,2570,33341
20240214,121400,75341389610,2575,2570,2575,2570,20507
20240214,121300,75288672880,2575,2580,2580,2570,20323
20240214,121200,75236350120,2575,2575,2580,2570,50891
20240214,121100,75105342325,2580,2575,2580,2570,25973
20240214,121000,75038460870,2575,2575,2580,2570,19790
20240214,120900,74987515090,2580,2580,2580,2575,10170
20240214,120800,74961321990,2575,2585,2585,2575,35601
20240214,120700,74869544140,2585,2585,2585,2580,10767
20240214,120600,74841755615,2585,2585,2590,2580,31905
20240214,120500,74759402395,2585,2585,2590,2580,20255
20240214,120400,74707065475,2585,2580,2585,2580,21731
20240214,120300,74650926615,2580,2585,2585,2580,19094
20240214,120200,74601624910,2585,2570,2590,2570,25795
20240214,120100,74535118265,2575,2575,2580,2565,34736
20240214,120000,74445829520,2575,2570,2580,2565,47992
20240214,115900,74322468025,2570,2575,2580,2570,79221
20240214,115800,74118748595,2575,2575,2580,2570,51056
20240214,115700,73987320755,2575,2580,2585,2575,73329
20240214,115600,73798267345,2585,2580,2585,2580,36395
20240214,115500,73704322575,2585,2585,2590,2580,22899
20240214,115400,73645173345,2585,2585,2590,2580,37644
20240214,115300,73547858175,2585,2585,2590,2580,48423
20240214,115200,73422669150,2590,2590,2590,2585,36936
20240214,115100,73327141295,2590,2595,2595,2585,52284
20240214,115000,73191683385,2595,2595,2600,2595,30181
20240214,114900,73113339855,2595,2610,2610,2595,46434
20240214,114800,72992535160,2610,2590,2610,2585,49816
20240214,114700,72862977590,2590,2585,2590,2580,87498
20240214,114600,72636716645,2585,2590,2595,2585,28477
20240214,114500,72563054405,2590,2585,2595,2585,46747
20240214,114400,72442065305,2590,2595,2600,2585,104397
20240214,114300,72171555385,2600,2600,2605,2595,50353
20240214,114200,72040603550,2605,2605,2610,2600,34726
20240214,114100,71950120750,2605,2600,2610,2590,75217
20240214,114000,71754701395,2600,2605,2605,2595,83830
20240214,113900,71536703710,2605,2605,2610,2600,66646
20240214,113800,71363132740,2605,2610,2615,2605,47281
20240214,113700,71239852310,2610,2610,2615,2610,42257
20240214,113600,71129510000,2615,2615,2625,2610,61383
20240214,113500,70968786465,2620,2605,2620,2605,46981
20240214,113400,70846031870,2610,2615,2615,2605,31695
20240214,113300,70763316905,2615,2605,2615,2605,14296
20240214,113200,70726034850,2610,2615,2615,2605,42271
20240214,113100,70615745465,2615,2620,2625,2615,61149
20240214,113000,70455606705,2620,2635,2635,2615,109872
20240214,112900,70167135010,2635,2625,2640,2625,142343
20240214,112800,69792377610,2625,2615,2630,2615,59062
20240214,112700,69637474550,2615,2630,2635,2610,98333
20240214,112600,69379580280,2630,2630,2635,2625,221049
20240214,112500,68798136040,2630,2595,2630,2595,438525
20240214,112400,67653010910,2595,2600,2600,2595,26555
20240214,112300,67584087445,2595,2600,2605,2595,35187
20240214,112200,67492601180,2605,2600,2605,2600,36978
20240214,112100,67396357250,2605,2605,2605,2600,9120
20240214,112000,67372609655,2600,2595,2605,2585,103424
20240214,111900,67104128375,2600,2595,2605,2595,49838
20240214,111800,66974591515,2595,2595,2600,2590,43250
20240214,111700,66862274885,2595,2605,2605,2590,70615
20240214,111600,66678767570,2600,2605,2610,2600,46652
20240214,111500,66557240865,2610,2605,2610,2600,42181
20240214,111400,66447301600,2605,2610,2610,2600,65454
20240214,111300,66276681405,2610,2595,2610,2590,179835
20240214,111200,65808777225,2595,2595,2600,2590,54600
20240214,111100,65667101575,2600,2595,2600,2595,43001
20240214,111000,65555411020,2600,2590,2600,2585,84894
20240214,110900,65335104295,2590,2590,2595,2585,82365
20240214,110800,65121720495,2595,2590,2595,2585,72064
20240214,110700,64934978560,2590,2585,2590,2580,33112
20240214,110600,64849444295,2585,2575,2585,2575,28374
20240214,110500,64776259045,2580,2580,2580,2570,31540
20240214,110400,64695020900,2580,2560,2580,2550,55800
20240214,110300,64551732830,2550,2560,2565,2545,171774
20240214,110200,64112991260,2565,2565,2565,2560,32901
20240214,110100,64028740625,2560,2560,2570,2560,35372
20240214,110000,63938082905,2560,2565,2570,2560,28021
20240214,105900,63866231780,2565,2560,2570,2560,11961
20240214,105800,63835578400,2565,2565,2570,2560,23033
20240214,105700,63776468630,2565,2570,2575,2565,70996
20240214,105600,63594171315,2575,2575,2580,2570,41199
20240214,105500,63488131900,2580,2570,2580,2570,19761
20240214,105400,63437268335,2570,2570,2575,2570,18240
20240214,105300,63390365035,2575,2565,2575,2560,39157
20240214,105200,63289810290,2565,2565,2570,2560,23070
20240214,105100,63230646340,2565,2565,2575,2565,48806
20240214,105000,63105406985,2570,2565,2575,2565,36109
20240214,104900,63012613530,2570,2570,2575,2565,25856
20240214,104800,62946184695,2575,2565,2575,2560,44218
20240214,104700,62832679770,2565,2585,2585,2560,137852
20240214,104600,62478876935,2580,2590,2590,2580,39534
20240214,104500,62376712135,2590,2575,2595,2575,55416
20240214,104400,62233311460,2575,2575,2580,2570,44255
20240214,104300,62119439555,2580,2580,2585,2575,51756
20240214,104200,61985986705,2580,2580,2585,2580,22897
20240214,104100,61926869720,2580,2585,2590,2580,34646
20240214,104000,61837351555,2580,2575,2585,2575,38034
20240214,103900,61739186205,2580,2570,2585,2565,113448
20240214,103800,61447438180,2570,2575,2580,2570,61917
20240214,103700,61288074995,2575,2580,2585,2575,88378
20240214,103600,61060165320,2585,2590,2595,2580,82578
20240214,103500,60846760905,2600,2595,2600,2585,89150
20240214,103400,60615462765,2600,2575,2600,2570,123391
20240214,103300,60296341140,2575,2605,2605,2570,173813
20240214,103200,59846356390,2600,2630,2630,2600,283677
20240214,103100,59102668075,2625,2620,2630,2615,115415
20240214,103000,58799817355,2620,2610,2630,2605,130902
20240214,102900,58456961880,2615,2625,2635,2605,214671
20240214,102800,57894612265,2630,2635,2640,2620,399718
20240214,102700,56842027835,2630,2615,2635,2610,437139
20240214,102600,55695126025,2610,2595,2625,2585,409739
20240214,102500,54624497075,2595,2575,2595,2570,88908
20240214,102400,54395139910,2580,2585,2590,2570,140466
20240214,102300,54032849465,2585,2595,2600,2580,137197
20240214,102200,53677116305,2595,2595,2600,2570,153122
20240214,102100,53280904540,2590,2595,2605,2590,263772
20240214,102000,52595710045,2590,2575,2595,2575,184614
20240214,101900,52118289610,2575,2570,2580,2565,83491
20240214,101800,51903573800,2565,2565,2570,2555,88521
20240214,101700,51676762910,2565,2550,2570,2550,118982
20240214,101600,51372063545,2550,2545,2555,2540,68448
20240214,101500,51197624055,2540,2550,2550,2540,38069
20240214,101400,51100730860,2545,2550,2550,2540,48314
20240214,101300,50977723065,2545,2520,2550,2520,100555
20240214,101200,50722451720,2525,2525,2530,2515,15570
20240214,101100,50683194435,2515,2510,2535,2505,110370
20240214,101000,50405161765,2510,2510,2515,2505,36301
20240214,100900,50314069855,2515,2515,2515,2510,17815
20240214,100800,50269303155,2515,2510,2520,2510,44338
20240214,100700,50157797185,2515,2530,2530,2515,51247
20240214,100600,50028732740,2530,2530,2535,2525,51636
20240214,100500,49898187505,2530,2515,2535,2515,100464
20240214,100400,49644223365,2515,2510,2520,2500,56772
20240214,100300,49501595885,2505,2495,2510,2490,72991
20240214,100200,49319142440,2495,2500,2500,2490,16647
20240214,100100,49277618290,2495,2490,2500,2485,81027
20240214,100000,49075705105,2490,2500,2500,2490,50987
20240214,095900,48948536330,2500,2500,2505,2495,54861
20240214,095800,48811333250,2500,2490,2510,2485,82532
20240214,095700,48605604755,2495,2500,2500,2485,150148
20240214,095600,48231660900,2495,2510,2510,2495,138006
20240214,095500,47886115610,2505,2515,2515,2505,49923
20240214,095400,47760838610,2510,2535,2535,2510,68779
20240214,095300,47587183880,2535,2515,2550,2515,91693
20240214,095200,47354901110,2515,2505,2520,2505,94427
20240214,095100,47117810805,2505,2510,2515,2505,43075
20240214,095000,47009835215,2510,2500,2515,2495,89053
20240214,094900,46786798875,2500,2515,2515,2500,93203
20240214,094800,46553310755,2515,2520,2520,2500,84294
20240214,094700,46341800960,2520,2500,2525,2495,149733
20240214,094600,45966568990,2500,2495,2520,2495,186882
20240214,094500,45497991045,2495,2545,2550,2490,415610
20240214,094400,44451027900,2550,2560,2560,2545,149887
20240214,094300,44068659520,2560,2550,2570,2545,136568
20240214,094200,43719416670,2550,2540,2550,2530,163274
20240214,094100,43304322995,2540,2570,2575,2535,331584
20240214,094000,42457524715,2565,2570,2585,2560,268855
20240214,093900,41766157195,2580,2620,2625,2570,336410
20240214,093800,40893001840,2600,2580,2625,2580,389466
20240214,093700,39876639675,2585,2640,2640,2550,747659
20240214,093600,37941668190,2635,2655,2665,2610,797207
20240214,093500,35838757845,2655,2590,2690,2580,1611712
20240214,093400,31602918665,2590,2560,2595,2555,430597
20240214,093300,30492502670,2560,2530,2560,2525,154350
20240214,093200,30099675115,2530,2545,2550,2525,275749
20240214,093100,29399291455,2545,2540,2550,2530,316234
20240214,093000,28595452900,2535,2515,2540,2500,210306
20240214,092900,28064826110,2520,2490,2525,2480,156494
20240214,092800,27671842400,2490,2500,2505,2475,128753
20240214,092700,27351272320,2505,2495,2505,2480,157556
20240214,092600,26959207595,2495,2510,2515,2495,249839
20240214,092500,26333453870,2515,2510,2525,2505,206309
20240214,092400,25813943055,2505,2505,2515,2500,164084
20240214,092300,25402721770,2505,2515,2515,2500,313201
20240214,092200,24617568800,2510,2500,2515,2490,259214
20240214,092100,23968254385,2495,2480,2495,2475,215737
20240214,092000,23432047695,2480,2485,2495,2475,352382
20240214,091900,22556566240,2485,2460,2485,2460,267869
20240214,091800,21893401510,2460,2440,2465,2435,106248
20240214,091700,21632855315,2435,2440,2445,2435,93902
20240214,091600,21403627780,2440,2440,2445,2440,64178
20240214,091500,21246967555,2440,2450,2455,2435,113343
20240214,091400,20969955860,2450,2455,2460,2445,127064
20240214,091300,20658404705,2455,2470,2475,2450,287801
20240214,091200,19949678615,2470,2415,2470,2415,346224
20240214,091100,19102434860,2415,2415,2435,2410,292625
20240214,091000,18394240585,2420,2445,2445,2415,528997
20240214,090900,17110154515,2440,2450,2455,2435,279821
20240214,090800,16426482695,2455,2435,2455,2435,232135
20240214,090700,15858825670,2435,2440,2450,2430,355139
20240214,090600,14991934050,2440,2480,2485,2430,795422
20240214,090500,13041149235,2480,2480,2495,2470,391011
20240214,090400,12071701685,2480,2495,2510,2470,610851
20240214,090300,10551786105,2500,2470,2500,2455,471643
20240214,090200,9383637785,2460,2500,2505,2450,916249
20240214,090100,7119007665,2505,2505,2545,2490,729309
20240214,090000,5285331385,2510,2585,2590,2500,1783853