stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,183400,71756056440,2535,2535,2535,2535,135695
20240215,183300,71756056440,2535,2535,2535,2535,0
20240215,183200,71756056440,2535,2535,2535,2535,0
20240215,183100,71756056440,2535,2535,2535,2535,0
20240215,183000,71756056440,2535,2535,2535,2535,0
20240215,182900,71756056440,2535,2535,2535,2535,0
20240215,182800,71756056440,2535,2535,2535,2535,0
20240215,182700,71756056440,2535,2535,2535,2535,0
20240215,182600,71756056440,2535,2535,2535,2535,0
20240215,182500,71756056440,2535,2535,2535,2535,0
20240215,182400,71756056440,2535,2535,2535,2535,0
20240215,182300,71756056440,2535,2535,2535,2535,0
20240215,182200,71756056440,2535,2535,2535,2535,0
20240215,182100,71756056440,2535,2535,2535,2535,0
20240215,182000,71756056440,2535,2535,2535,2535,0
20240215,181900,71756056440,2535,2535,2535,2535,0
20240215,181800,71756056440,2535,2535,2535,2535,0
20240215,181700,71756056440,2535,2535,2535,2535,0
20240215,181600,71756056440,2535,2535,2535,2535,0
20240215,181500,71756056440,2535,2535,2535,2535,0
20240215,181400,71756056440,2535,2535,2535,2535,0
20240215,181300,71756056440,2535,2535,2535,2535,0
20240215,181200,71756056440,2535,2535,2535,2535,0
20240215,181100,71756056440,2535,2535,2535,2535,0
20240215,181000,71756056440,2535,2535,2535,2535,0
20240215,180900,71756056440,2535,2535,2535,2535,0
20240215,180800,71756056440,2535,2535,2535,2535,0
20240215,180700,71756056440,2535,2535,2535,2535,0
20240215,180600,71756056440,2535,2535,2535,2535,0
20240215,180500,71756056440,2535,2535,2535,2535,0
20240215,180400,71756056440,2535,2535,2535,2535,135695
20240215,180300,71756056440,2535,2535,2535,2535,0
20240215,180200,71756056440,2535,2535,2535,2535,0
20240215,180100,71756056440,2535,2535,2535,2535,0
20240215,180000,71756056440,2535,2535,2535,2535,0
20240215,175900,71756056440,2535,2535,2535,2535,0
20240215,175800,71756056440,2535,2535,2535,2535,0
20240215,175700,71756056440,2535,2535,2535,2535,0
20240215,175600,71756056440,2535,2535,2535,2535,0
20240215,175500,71756056440,2535,2535,2535,2535,0
20240215,175400,71756056440,2535,2535,2535,2535,0
20240215,175300,71756056440,2535,2535,2535,2535,0
20240215,175200,71756056440,2535,2535,2535,2535,0
20240215,175100,71756056440,2535,2535,2535,2535,0
20240215,175000,71756056440,2535,2535,2535,2535,0
20240215,174900,71756056440,2535,2535,2535,2535,0
20240215,174800,71756056440,2535,2535,2535,2535,0
20240215,174700,71756056440,2535,2535,2535,2535,0
20240215,174600,71756056440,2535,2535,2535,2535,0
20240215,174500,71756056440,2535,2535,2535,2535,0
20240215,174400,71756056440,2535,2535,2535,2535,0
20240215,174300,71756056440,2535,2535,2535,2535,0
20240215,174200,71756056440,2535,2535,2535,2535,0
20240215,174100,71756056440,2535,2535,2535,2535,0
20240215,174000,71756056440,2535,2535,2535,2535,0
20240215,173900,71756056440,2535,2535,2535,2535,0
20240215,173800,71756056440,2535,2535,2535,2535,0
20240215,173700,71756056440,2535,2535,2535,2535,0
20240215,173600,71756056440,2535,2535,2535,2535,0
20240215,173500,71756056440,2535,2535,2535,2535,0
20240215,173400,71756056440,2535,2535,2535,2535,135695
20240215,173300,71756056440,2535,2535,2535,2535,0
20240215,173200,71756056440,2535,2535,2535,2535,0
20240215,173100,71756056440,2535,2535,2535,2535,0
20240215,173000,71756056440,2535,2535,2535,2535,0
20240215,172900,71756056440,2535,2535,2535,2535,0
20240215,172800,71756056440,2535,2535,2535,2535,0
20240215,172700,71756056440,2535,2535,2535,2535,0
20240215,172600,71756056440,2535,2535,2535,2535,0
20240215,172500,71756056440,2535,2535,2535,2535,0
20240215,172400,71756056440,2535,2535,2535,2535,0
20240215,172300,71756056440,2535,2535,2535,2535,0
20240215,172200,71756056440,2535,2535,2535,2535,0
20240215,172100,71756056440,2535,2535,2535,2535,0
20240215,172000,71756056440,2535,2535,2535,2535,0
20240215,171900,71756056440,2535,2535,2535,2535,0
20240215,171800,71756056440,2535,2535,2535,2535,0
20240215,171700,71756056440,2535,2535,2535,2535,0
20240215,171600,71756056440,2535,2535,2535,2535,0
20240215,171500,71756056440,2535,2535,2535,2535,0
20240215,171400,71756056440,2535,2535,2535,2535,0
20240215,171300,71756056440,2535,2535,2535,2535,0
20240215,171200,71756056440,2535,2535,2535,2535,0
20240215,171100,71756056440,2535,2535,2535,2535,0
20240215,171000,71756056440,2535,2535,2535,2535,0
20240215,170900,71756056440,2535,2535,2535,2535,0
20240215,170800,71756056440,2535,2535,2535,2535,0
20240215,170700,71756056440,2535,2535,2535,2535,0
20240215,170600,71756056440,2535,2535,2535,2535,0
20240215,170500,71756056440,2535,2535,2535,2535,0
20240215,170400,71756056440,2535,2535,2535,2535,135695
20240215,170300,71756056440,2535,2535,2535,2535,0
20240215,170200,71756056440,2535,2535,2535,2535,0
20240215,170100,71756056440,2535,2535,2535,2535,0
20240215,170000,71756056440,2535,2535,2535,2535,0
20240215,165900,71756056440,2535,2535,2535,2535,0
20240215,165800,71756056440,2535,2535,2535,2535,0
20240215,165700,71756056440,2535,2535,2535,2535,0
20240215,165600,71756056440,2535,2535,2535,2535,0
20240215,165500,71756056440,2535,2535,2535,2535,0
20240215,165400,71756056440,2535,2535,2535,2535,0
20240215,165300,71756056440,2535,2535,2535,2535,0
20240215,165200,71756056440,2535,2535,2535,2535,0
20240215,165100,71756056440,2535,2535,2535,2535,0
20240215,165000,71756056440,2535,2535,2535,2535,0
20240215,164900,71756056440,2535,2535,2535,2535,0
20240215,164800,71756056440,2535,2535,2535,2535,0
20240215,164700,71756056440,2535,2535,2535,2535,0
20240215,164600,71756056440,2535,2535,2535,2535,0
20240215,164500,71756056440,2535,2535,2535,2535,0
20240215,164400,71756056440,2535,2535,2535,2535,0
20240215,164300,71756056440,2535,2535,2535,2535,0
20240215,164200,71756056440,2535,2535,2535,2535,0
20240215,164100,71756056440,2535,2535,2535,2535,0
20240215,164000,71756056440,2535,2535,2535,2535,0
20240215,163900,71756056440,2535,2535,2535,2535,0
20240215,163800,71756056440,2535,2535,2535,2535,0
20240215,163700,71756056440,2535,2535,2535,2535,0
20240215,163600,71756056440,2535,2535,2535,2535,0
20240215,163500,71756056440,2535,2535,2535,2535,0
20240215,163400,71756056440,2535,2535,2535,2535,135695
20240215,163300,71756056440,2535,2535,2535,2535,0
20240215,163200,71756056440,2535,2535,2535,2535,0
20240215,163100,71756056440,2535,2535,2535,2535,0
20240215,163000,71756056440,2535,2535,2535,2535,0
20240215,162900,71756056440,2535,2535,2535,2535,0
20240215,162800,71756056440,2535,2535,2535,2535,0
20240215,162700,71756056440,2535,2535,2535,2535,0
20240215,162600,71756056440,2535,2535,2535,2535,0
20240215,162500,71756056440,2535,2535,2535,2535,0
20240215,162400,71756056440,2535,2535,2535,2535,0
20240215,162300,71756056440,2535,2535,2535,2535,0
20240215,162200,71756056440,2535,2535,2535,2535,0
20240215,162100,71756056440,2535,2535,2535,2535,0
20240215,162000,71756056440,2535,2535,2535,2535,0
20240215,161900,71756056440,2535,2535,2535,2535,0
20240215,161800,71756056440,2535,2535,2535,2535,0
20240215,161700,71756056440,2535,2535,2535,2535,0
20240215,161600,71756056440,2535,2535,2535,2535,0
20240215,161500,71756056440,2535,2535,2535,2535,0
20240215,161400,71756056440,2535,2535,2535,2535,0
20240215,161300,71756056440,2535,2535,2535,2535,0
20240215,161200,71756056440,2535,2535,2535,2535,0
20240215,161100,71756056440,2535,2535,2535,2535,0
20240215,161000,71756056440,2535,2535,2535,2535,0
20240215,160900,71756056440,2535,2535,2535,2535,0
20240215,160800,71756056440,2535,2535,2535,2535,0
20240215,160700,71756056440,2535,2535,2535,2535,0
20240215,160600,71756056440,2535,2535,2535,2535,0
20240215,160500,71756056440,2535,2535,2535,2535,0
20240215,160400,71756056440,2535,2535,2535,2535,135695
20240215,160300,71756056440,2535,2535,2535,2535,0
20240215,160200,71756056440,2535,2535,2535,2535,0
20240215,160100,71756056440,2535,2535,2535,2535,0
20240215,160000,71756056440,2535,2535,2535,2535,0
20240215,155900,71756056440,2535,2535,2535,2535,0
20240215,155800,71756056440,2535,2535,2535,2535,0
20240215,155700,71756056440,2535,2535,2535,2535,0
20240215,155600,71756056440,2535,2535,2535,2535,0
20240215,155500,71756056440,2535,2535,2535,2535,0
20240215,155400,71756056440,2535,2535,2535,2535,0
20240215,155300,71756056440,2535,2535,2535,2535,0
20240215,155200,71756056440,2535,2535,2535,2535,0
20240215,155100,71756056440,2535,2535,2535,2535,0
20240215,155000,71756056440,2535,2535,2535,2535,0
20240215,154900,71756056440,2535,2535,2535,2535,0
20240215,154800,71756056440,2535,2535,2535,2535,0
20240215,154700,71756056440,2535,2535,2535,2535,0
20240215,154600,71756056440,2535,2535,2535,2535,0
20240215,154500,71756056440,2535,2535,2535,2535,0
20240215,154400,71756056440,2535,2535,2535,2535,0
20240215,154300,71756056440,2535,2535,2535,2535,0
20240215,154200,71756056440,2535,2535,2535,2535,0
20240215,154100,71756056440,2535,2535,2535,2535,0
20240215,154000,71756056440,2535,2535,2535,2535,0
20240215,153900,71756056440,2535,2535,2535,2535,0
20240215,153800,71756056440,2535,2535,2535,2535,0
20240215,153700,71756056440,2535,2535,2535,2535,0
20240215,153600,71756056440,2535,2535,2535,2535,0
20240215,153500,71756056440,2535,2535,2535,2535,0
20240215,153400,71756056440,2535,2535,2535,2535,135695
20240215,153300,71756056440,2535,2535,2535,2535,0
20240215,153200,71756056440,2535,2535,2535,2535,0
20240215,153100,71756056440,2535,2535,2535,2535,0
20240215,153000,71756056440,2535,2535,2535,2535,135695
20240215,152900,71412069615,2540,2540,2540,2540,0
20240215,152800,71412069615,2540,2540,2540,2540,0
20240215,152700,71412069615,2540,2540,2540,2540,0
20240215,152600,71412069615,2540,2540,2540,2540,0
20240215,152500,71412069615,2540,2540,2540,2540,0
20240215,152400,71412069615,2540,2540,2540,2540,0
20240215,152300,71412069615,2540,2540,2540,2540,0
20240215,152200,71412069615,2540,2540,2540,2540,0
20240215,152100,71412069615,2540,2540,2540,2540,0
20240215,152000,71412069615,2540,2540,2540,2540,0
20240215,151900,71412069615,2540,2540,2545,2535,29161
20240215,151800,71338025805,2540,2540,2550,2540,36060
20240215,151700,71246354795,2545,2545,2545,2540,18000
20240215,151600,71200598125,2545,2550,2550,2545,28598
20240215,151500,71127795740,2550,2555,2560,2545,64387
20240215,151400,70963493660,2555,2560,2565,2555,25157
20240215,151300,70899103465,2560,2560,2560,2555,8855
20240215,151200,70876456615,2560,2555,2560,2550,27804
20240215,151100,70805372515,2555,2555,2555,2550,41472
20240215,151000,70699414555,2555,2545,2555,2545,34610
20240215,150900,70611232030,2550,2550,2550,2545,6841
20240215,150800,70593800975,2550,2545,2550,2545,20604
20240215,150700,70541288035,2545,2545,2550,2545,17222
20240215,150600,70497432855,2545,2545,2550,2545,26054
20240215,150500,70431032810,2550,2545,2550,2545,6621
20240215,150400,70414176155,2545,2550,2550,2545,19499
20240215,150300,70364543135,2550,2550,2555,2545,14696
20240215,150200,70327112030,2555,2555,2555,2545,29420
20240215,150100,70252066300,2555,2545,2555,2540,24408
20240215,150000,70189843570,2545,2540,2550,2540,10544
20240215,145900,70163012555,2540,2540,2545,2540,12876
20240215,145800,70130302775,2545,2550,2550,2540,43622
20240215,145700,70019308290,2550,2550,2550,2545,16863
20240215,145600,69976327825,2550,2545,2555,2540,22607
20240215,145500,69918727300,2545,2540,2545,2535,14971
20240215,145400,69880689120,2540,2535,2540,2535,9017
20240215,145300,69857792830,2535,2535,2540,2535,10803
20240215,145200,69830391385,2535,2535,2540,2530,8996
20240215,145100,69807590720,2535,2535,2540,2530,38821
20240215,145000,69709098730,2530,2530,2535,2525,10779
20240215,144900,69681801790,2530,2525,2540,2520,22042
20240215,144800,69626101025,2520,2525,2530,2515,35083
20240215,144700,69537571455,2520,2525,2530,2515,41931
20240215,144600,69431867525,2525,2525,2530,2525,19616
20240215,144500,69382279080,2530,2540,2540,2525,39595
20240215,144400,69282073575,2540,2535,2540,2535,23200
20240215,144300,69223258080,2535,2535,2540,2530,14128
20240215,144200,69187437010,2535,2535,2540,2530,24550
20240215,144100,69125196900,2535,2525,2535,2520,40796
20240215,144000,69022020740,2520,2530,2535,2505,128309
20240215,143900,68699161245,2530,2530,2535,2525,36595
20240215,143800,68606547700,2530,2530,2535,2520,76538
20240215,143700,68413006480,2525,2535,2540,2515,119544
20240215,143600,68110944160,2540,2550,2550,2535,72291
20240215,143500,67927232325,2550,2545,2550,2545,19864
20240215,143400,67876668380,2550,2545,2550,2545,10084
20240215,143300,67850984780,2545,2550,2550,2545,29500
20240215,143200,67775787740,2545,2550,2555,2545,14795
20240215,143100,67738051170,2550,2545,2555,2545,43487
20240215,143000,67627142730,2545,2550,2550,2545,28725
20240215,142900,67554034625,2545,2550,2555,2545,33238
20240215,142800,67469388725,2550,2545,2550,2545,38501
20240215,142700,67371319145,2550,2555,2560,2550,103139
20240215,142600,67108263265,2555,2555,2560,2555,17023
20240215,142500,67064767555,2560,2560,2560,2555,5516
20240215,142400,67050653955,2560,2565,2565,2560,9232
20240215,142300,67026998495,2560,2565,2565,2560,5473
20240215,142200,67012976735,2560,2560,2565,2555,11346
20240215,142100,66983938695,2560,2550,2560,2550,49435
20240215,142000,66857608400,2550,2550,2555,2550,42466
20240215,141900,66749310400,2555,2555,2560,2550,23463
20240215,141800,66689399695,2555,2555,2560,2555,36230
20240215,141700,66596830225,2555,2560,2560,2555,57435
20240215,141600,66450041910,2565,2565,2570,2560,23771
20240215,141500,66389130170,2565,2565,2570,2565,2109
20240215,141400,66383714830,2565,2570,2570,2565,7800
20240215,141300,66363692305,2570,2575,2575,2570,14126
20240215,141200,66327386815,2570,2570,2575,2565,21210
20240215,141100,66272886135,2570,2560,2570,2560,35501
20240215,141000,66181762460,2565,2560,2565,2560,19966
20240215,140900,66130648675,2565,2565,2565,2560,48775
20240215,140800,66005747930,2565,2560,2570,2560,16778
20240215,140700,65962716685,2560,2565,2565,2560,26511
20240215,140600,65894811475,2565,2565,2570,2565,11623
20240215,140500,65864980350,2565,2570,2575,2565,12192
20240215,140400,65833653185,2575,2570,2575,2570,1845
20240215,140300,65828910160,2570,2575,2575,2570,10719
20240215,140200,65801327625,2575,2570,2580,2570,12997
20240215,140100,65767864995,2575,2570,2575,2565,10596
20240215,140000,65740630345,2560,2565,2575,2560,56501
20240215,135900,65595552350,2565,2560,2570,2560,17184
20240215,135800,65551505630,2560,2560,2570,2560,25326
20240215,135700,65486651110,2565,2560,2565,2560,32985
20240215,135600,65402134155,2560,2565,2570,2560,27042
20240215,135500,65332773325,2570,2565,2570,2565,17096
20240215,135400,65288859960,2565,2560,2565,2560,34748
20240215,135300,65199819230,2565,2575,2580,2560,194507
20240215,135200,64700840910,2575,2575,2580,2575,13832
20240215,135100,64665221600,2575,2580,2585,2575,6128
20240215,135000,64649420050,2575,2575,2580,2575,19260
20240215,134900,64599800935,2575,2580,2580,2575,8925
20240215,134800,64576802780,2575,2580,2585,2575,15510
20240215,134700,64536825510,2580,2580,2585,2575,25933
20240215,134600,64469928540,2575,2575,2580,2575,13320
20240215,134500,64435596870,2575,2580,2580,2575,13560
20240215,134400,64400679215,2575,2575,2580,2575,27885
20240215,134300,64328875320,2575,2575,2575,2570,28725
20240215,134200,64254913580,2575,2580,2580,2575,26208
20240215,134100,64187424395,2575,2575,2580,2570,24470
20240215,134000,64124422575,2575,2575,2580,2570,52674
20240215,133900,63988809815,2575,2580,2585,2575,17835
20240215,133800,63942809280,2585,2585,2590,2580,19698
20240215,133700,63891888710,2590,2580,2590,2580,23129
20240215,133600,63832083020,2580,2585,2585,2575,45480
20240215,133500,63714739085,2585,2585,2590,2585,37844
20240215,133400,63616903925,2585,2595,2595,2585,74371
20240215,133300,63424391025,2595,2600,2600,2595,18660
20240215,133200,63375968210,2600,2600,2605,2595,22363
20240215,133100,63317916635,2600,2600,2605,2600,41026
20240215,133000,63211218270,2605,2605,2605,2600,25472
20240215,132900,63144970010,2605,2595,2605,2590,46974
20240215,132800,63022929945,2595,2590,2600,2590,13972
20240215,132700,62986681615,2590,2605,2605,2590,63725
20240215,132600,62821187595,2605,2610,2615,2600,37297
20240215,132500,62723948295,2610,2610,2615,2605,37308
20240215,132400,62626598275,2610,2615,2615,2610,33365
20240215,132300,62539488885,2610,2610,2615,2610,20106
20240215,132200,62486973805,2610,2600,2620,2595,250401
20240215,132100,61832924370,2600,2600,2600,2590,23832
20240215,132000,61771074935,2595,2600,2600,2595,33024
20240215,131900,61685355230,2595,2600,2605,2595,17762
20240215,131800,61639185720,2600,2600,2605,2600,21463
20240215,131700,61583370900,2600,2600,2605,2595,28708
20240215,131600,61508754965,2605,2605,2610,2600,24071
20240215,131500,61446046980,2605,2610,2610,2595,135479
20240215,131400,61093661630,2610,2605,2610,2605,61764
20240215,131300,60932495005,2610,2605,2610,2600,82558
20240215,131200,60717371495,2605,2595,2605,2595,79218
20240215,131100,60511408615,2595,2595,2600,2590,50033
20240215,131000,60381530945,2590,2590,2595,2585,17993
20240215,130900,60334872265,2590,2585,2595,2580,68139
20240215,130800,60158541235,2580,2580,2585,2580,10830
20240215,130700,60130592635,2585,2585,2590,2580,7434
20240215,130600,60111375880,2590,2575,2590,2575,53101
20240215,130500,59974221060,2570,2575,2580,2570,10112
20240215,130400,59948181300,2580,2575,2580,2570,16950
20240215,130300,59904569475,2575,2575,2580,2575,5020
20240215,130200,59891640620,2575,2575,2580,2575,9581
20240215,130100,59866969435,2575,2575,2575,2570,19063
20240215,130000,59817958715,2575,2570,2575,2570,9539
20240215,125900,59793437240,2575,2580,2580,2570,9919
20240215,125800,59767900770,2580,2580,2580,2575,2783
20240215,125700,59760732880,2580,2575,2580,2575,4394
20240215,125600,59749418110,2580,2575,2580,2575,4915
20240215,125500,59736748895,2575,2575,2580,2570,8597
20240215,125400,59714609650,2575,2580,2580,2575,5798
20240215,125300,59699679240,2580,2580,2585,2575,5845
20240215,125200,59684594475,2580,2580,2585,2580,15519
20240215,125100,59644554940,2580,2585,2585,2580,14583
20240215,125000,59606870945,2585,2565,2585,2560,79791
20240215,124900,59401335890,2560,2565,2570,2560,47586
20240215,124800,59279303140,2565,2570,2570,2565,22275
20240215,124700,59222150425,2570,2570,2575,2570,32056
20240215,124600,59139749115,2570,2575,2575,2570,12404
20240215,124500,59107866535,2570,2580,2580,2570,19279
20240215,124400,59058295890,2575,2575,2580,2575,18153
20240215,124300,59011547355,2580,2575,2580,2575,14075
20240215,124200,58975266620,2575,2575,2575,2570,17535
20240215,124100,58930123005,2570,2575,2575,2570,16111
20240215,124000,58888662220,2575,2580,2580,2570,24569
20240215,123900,58825474220,2580,2575,2580,2575,7747
20240215,123800,58805510200,2575,2580,2580,2575,7700
20240215,123700,58785661670,2580,2575,2580,2565,15667
20240215,123600,58745356140,2570,2570,2575,2560,71618
20240215,123500,58561421075,2570,2555,2575,2555,48236
20240215,123400,58437733870,2560,2570,2570,2555,105467
20240215,123300,58167724505,2565,2570,2570,2565,31885
20240215,123200,58085907020,2565,2565,2570,2565,47903
20240215,123100,57963024195,2565,2570,2575,2565,69576
20240215,123000,57784218780,2575,2570,2575,2570,6697
20240215,122900,57766986950,2575,2575,2575,2570,16572
20240215,122800,57724329675,2575,2575,2580,2570,16367
20240215,122700,57682191985,2575,2580,2580,2570,27618
20240215,122600,57611048965,2575,2575,2580,2570,12801
20240215,122500,57578082330,2575,2580,2580,2570,20784
20240215,122400,57524556660,2580,2575,2580,2575,13924
20240215,122300,57488649650,2575,2570,2575,2570,29275
20240215,122200,57413295225,2570,2575,2575,2570,16400
20240215,122100,57371128775,2570,2575,2575,2570,21106
20240215,122000,57316878785,2570,2570,2575,2570,39707
20240215,121900,57214724575,2570,2570,2575,2565,55780
20240215,121800,57071408515,2575,2575,2575,2570,36766
20240215,121700,56976902995,2575,2580,2580,2570,86284
20240215,121600,56754959685,2575,2575,2580,2575,26863
20240215,121500,56685742900,2580,2580,2585,2575,23748
20240215,121400,56624485295,2580,2585,2585,2580,23535
20240215,121300,56563756770,2580,2580,2585,2580,39234
20240215,121200,56462514985,2585,2585,2585,2580,18244
20240215,121100,56415393060,2585,2580,2590,2580,56174
20240215,121000,56270318190,2580,2575,2580,2575,27998
20240215,120900,56198176205,2575,2580,2585,2575,51543
20240215,120800,56065176210,2580,2590,2590,2580,71349
20240215,120700,55880877320,2590,2595,2595,2585,46920
20240215,120600,55759399000,2590,2605,2605,2590,44800
20240215,120500,55643107595,2600,2605,2610,2595,81719
20240215,120400,55430397015,2610,2605,2615,2600,57915
20240215,120300,55279381130,2610,2600,2615,2600,88596
20240215,120200,55048226660,2605,2600,2605,2595,61228
20240215,120100,54888931005,2595,2595,2600,2590,26633
20240215,120000,54819739480,2595,2590,2600,2585,81168
20240215,115900,54609394485,2595,2585,2595,2585,30525
20240215,115800,54530305310,2590,2585,2590,2580,17580
20240215,115700,54484891630,2580,2585,2585,2580,29686
20240215,115600,54408183230,2585,2575,2585,2575,29952
20240215,115500,54330842860,2580,2580,2585,2575,42152
20240215,115400,54222127730,2580,2585,2590,2580,38335
20240215,115300,54123132925,2585,2595,2595,2580,96872
20240215,115200,53872490620,2600,2600,2605,2590,83862
20240215,115100,53654349140,2600,2595,2605,2585,80754
20240215,115000,53444506410,2590,2595,2600,2585,66603
20240215,114900,53272014155,2595,2610,2610,2585,74584
20240215,114800,53078320215,2605,2585,2610,2585,106386
20240215,114700,52801919680,2590,2590,2595,2585,32419
20240215,114600,52717977845,2590,2590,2595,2590,24925
20240215,114500,52653405565,2590,2590,2595,2590,37900
20240215,114400,52555179045,2595,2580,2595,2580,26139
20240215,114300,52487494365,2585,2605,2605,2580,122117
20240215,114200,52170962270,2605,2605,2605,2600,46973
20240215,114100,52048730675,2600,2610,2610,2600,66725
20240215,114000,51874820920,2610,2625,2625,2605,78591
20240215,113900,51669619260,2625,2615,2625,2610,117236
20240215,113800,51362203170,2615,2610,2615,2605,89997
20240215,113700,51127389580,2615,2630,2635,2610,229799
20240215,113600,50523980840,2625,2605,2630,2605,196247
20240215,113500,50009615340,2610,2595,2610,2595,99845
20240215,113400,49749476725,2595,2590,2595,2590,80791
20240215,113300,49539854930,2595,2570,2595,2570,88597
20240215,113200,49311231210,2575,2575,2580,2570,60565
20240215,113100,49155425925,2580,2585,2585,2575,81264
20240215,113000,48945639980,2585,2580,2585,2575,63776
20240215,112900,48781074335,2580,2570,2585,2570,83826
20240215,112800,48565068745,2570,2555,2570,2550,39241
20240215,112700,48464617465,2560,2560,2565,2550,99160
20240215,112600,48211057360,2560,2570,2575,2555,115537
20240215,112500,47915125935,2570,2575,2575,2565,33731
20240215,112400,47828443915,2570,2570,2575,2565,64992
20240215,112300,47661477965,2570,2575,2585,2570,81298
20240215,112200,47451869705,2580,2570,2580,2565,134746
20240215,112100,47104920870,2570,2555,2570,2550,149641
20240215,112000,46721950720,2555,2570,2570,2555,130838
20240215,111900,46386714540,2570,2565,2570,2560,97327
20240215,111800,46137243705,2565,2565,2570,2555,195171
20240215,111700,45636725100,2565,2575,2575,2555,246392
20240215,111600,45004728665,2575,2600,2605,2570,318838
20240215,111500,44180624480,2605,2610,2615,2600,251067
20240215,111400,43526308740,2610,2625,2625,2610,160569
20240215,111300,43106577495,2625,2615,2625,2600,225798
20240215,111200,42517110080,2610,2645,2650,2600,385685
20240215,111100,41505218565,2645,2635,2650,2625,438344
20240215,111000,40348875985,2635,2695,2700,2630,964527
20240215,110900,37773737855,2695,2665,2700,2660,808284
20240215,110800,35604162300,2665,2640,2670,2640,759590
20240215,110700,33591168115,2640,2620,2640,2615,349904
20240215,110600,32671621900,2620,2615,2620,2605,193432
20240215,110500,32166133535,2615,2590,2630,2590,642961
20240215,110400,30486521965,2590,2580,2595,2570,207195
20240215,110300,29952087455,2580,2580,2590,2570,269136
20240215,110200,29257509035,2580,2570,2580,2565,121211
20240215,110100,28945487150,2570,2560,2570,2555,82915
20240215,110000,28733122380,2555,2545,2560,2540,54035
20240215,105900,28595253720,2545,2540,2545,2535,36107
20240215,105800,28503442670,2540,2540,2540,2535,37860
20240215,105700,28407308850,2540,2530,2540,2525,33445
20240215,105600,28322492980,2525,2530,2535,2525,22302
20240215,105500,28266080175,2530,2530,2535,2530,18805
20240215,105400,28218417790,2535,2520,2535,2520,21129
20240215,105300,28164990435,2515,2515,2525,2515,22644
20240215,105200,28107944615,2520,2515,2520,2515,18471
20240215,105100,28061485265,2520,2515,2520,2515,7456
20240215,105000,28042726215,2515,2515,2520,2515,30408
20240215,104900,27966244490,2515,2520,2525,2515,24512
20240215,104800,27904481545,2520,2525,2525,2520,11026
20240215,104700,27876654300,2525,2525,2530,2520,8225
20240215,104600,27855888785,2525,2530,2530,2520,12390
20240215,104500,27824599265,2530,2525,2530,2525,4710
20240215,104400,27812694440,2530,2525,2530,2525,7811
20240215,104300,27792958255,2525,2535,2535,2525,9232
20240215,104200,27769596200,2535,2530,2540,2530,28494
20240215,104100,27697372375,2530,2525,2535,2520,34212
20240215,104000,27610887990,2525,2530,2530,2525,2261
20240215,103900,27605171840,2530,2525,2530,2520,26596
20240215,103800,27537981690,2525,2530,2530,2520,12766
20240215,103700,27505735380,2535,2535,2535,2530,17214
20240215,103600,27462150220,2535,2515,2535,2515,30180
20240215,103500,27385908805,2515,2520,2520,2515,22314
20240215,103400,27329723810,2520,2515,2525,2510,18199
20240215,103300,27283932765,2520,2525,2525,2515,16204
20240215,103200,27243140435,2525,2530,2535,2525,17932
20240215,103100,27197817755,2530,2530,2535,2525,19549
20240215,103000,27148330470,2535,2525,2545,2515,77969
20240215,102900,26950524975,2525,2510,2525,2510,46080
20240215,102800,26834646365,2510,2510,2515,2510,27807
20240215,102700,26764824625,2510,2515,2520,2510,27018
20240215,102600,26696919400,2520,2520,2520,2515,8527
20240215,102500,26675460960,2515,2520,2520,2515,19937
20240215,102400,26625267040,2520,2520,2520,2515,38326
20240215,102300,26528686945,2515,2520,2525,2510,66152
20240215,102200,26362120495,2515,2520,2530,2515,43631
20240215,102100,26252233855,2515,2520,2530,2510,38214
20240215,102000,26156128295,2520,2525,2525,2505,84079
20240215,101900,25944714685,2525,2530,2535,2525,36856
20240215,101800,25851554565,2530,2525,2540,2520,85610
20240215,101700,25635057335,2525,2520,2530,2510,44059
20240215,101600,25523841950,2515,2525,2530,2510,104555
20240215,101500,25260464200,2530,2520,2530,2520,101718
20240215,101400,25003743560,2525,2550,2555,2520,183452
20240215,101300,24537213655,2555,2560,2560,2550,91892
20240215,101200,24302558025,2560,2555,2560,2550,58511
20240215,101100,24153060895,2550,2570,2570,2545,177668
20240215,101000,23699279585,2560,2555,2575,2550,380973
20240215,100900,22722217890,2560,2550,2565,2545,127394
20240215,100800,22396793345,2550,2560,2565,2540,229601
20240215,100700,21810368855,2555,2530,2560,2525,250040
20240215,100600,21174175585,2535,2505,2540,2505,299831
20240215,100500,20415939970,2505,2505,2505,2500,33647
20240215,100400,20331717840,2500,2500,2510,2500,47872
20240215,100300,20211781240,2500,2500,2510,2495,62335
20240215,100200,20055850985,2500,2520,2520,2495,142063
20240215,100100,19698999580,2520,2500,2520,2490,94656
20240215,100000,19461799405,2495,2485,2500,2480,140005
20240215,095900,19113681400,2485,2495,2500,2485,46267
20240215,095800,18998374770,2500,2515,2520,2490,139172
20240215,095700,18649654995,2515,2495,2520,2490,232817
20240215,095600,18067307860,2490,2490,2500,2490,139260
20240215,095500,17720023165,2490,2460,2495,2455,159644
20240215,095400,17324891180,2460,2465,2465,2455,54622
20240215,095300,17190498660,2465,2470,2475,2465,120175
20240215,095200,16893872360,2465,2470,2470,2465,33477
20240215,095100,16811215435,2465,2465,2470,2460,76485
20240215,095000,16622605320,2465,2450,2465,2450,59164
20240215,094900,16477073165,2455,2450,2455,2440,67499
20240215,094800,16311761815,2445,2450,2450,2440,71440
20240215,094700,16137089670,2450,2450,2450,2445,11468
20240215,094600,16109025980,2450,2450,2450,2445,17290
20240215,094500,16066708295,2450,2450,2450,2445,11533
20240215,094400,16038465255,2450,2445,2450,2440,64200
20240215,094300,15881459710,2445,2445,2450,2445,42841
20240215,094200,15776574735,2445,2460,2460,2440,57531
20240215,094100,15635566520,2460,2440,2460,2435,140674
20240215,094000,15291278125,2435,2435,2440,2430,68124
20240215,093900,15125353040,2435,2425,2435,2425,34509
20240215,093800,15041517920,2430,2435,2435,2425,25724
20240215,093700,14979039735,2435,2435,2435,2425,35714
20240215,093600,14892268075,2430,2425,2435,2420,103364
20240215,093500,14641381050,2425,2430,2430,2425,34085
20240215,093400,14558654600,2425,2430,2430,2425,29434
20240215,093300,14487189070,2430,2415,2430,2415,42703
20240215,093200,14383770565,2415,2430,2430,2415,125880
20240215,093100,14078886395,2430,2430,2435,2420,93923
20240215,093000,13850890555,2430,2420,2430,2415,82957
20240215,092900,13649962710,2420,2410,2425,2410,106727
20240215,092800,13392041320,2410,2390,2410,2390,66575
20240215,092700,13232217480,2390,2390,2390,2385,101990
20240215,092600,12988811375,2390,2390,2390,2385,88408
20240215,092500,12777663035,2390,2390,2390,2385,43855
20240215,092400,12672972315,2390,2390,2395,2385,77129
20240215,092300,12488659555,2390,2385,2395,2385,104861
20240215,092200,12238352705,2390,2390,2395,2385,92291
20240215,092100,12017886225,2395,2405,2410,2385,193779
20240215,092000,11553447350,2405,2395,2415,2390,273821
20240215,091900,10895984040,2395,2395,2395,2390,88441
20240215,091800,10684346420,2390,2395,2395,2390,111964
20240215,091700,10416653670,2395,2400,2400,2385,285378
20240215,091600,9733997170,2400,2410,2415,2395,381969
20240215,091500,8816582285,2410,2415,2420,2405,288437
20240215,091400,8120673935,2420,2420,2425,2415,68471
20240215,091300,7955005565,2420,2425,2425,2415,121851
20240215,091200,7660284275,2425,2430,2435,2420,112678
20240215,091100,7386626840,2430,2415,2435,2410,172645
20240215,091000,6968797020,2420,2425,2425,2415,118733
20240215,090900,6681536035,2425,2445,2450,2420,316765
20240215,090800,5910626415,2445,2450,2450,2440,92648
20240215,090700,5684054950,2450,2445,2450,2435,106485
20240215,090600,5424096115,2445,2430,2445,2420,160317
20240215,090500,5034347730,2425,2420,2430,2410,292201
20240215,090400,4327535995,2420,2445,2450,2420,326239
20240215,090300,3533524585,2445,2460,2465,2445,256709
20240215,090200,2903868100,2460,2450,2465,2445,216513
20240215,090100,2372565315,2450,2460,2475,2440,307234
20240215,090000,1618433365,2460,2480,2480,2435,653193