stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183400,116033192185,2735,2735,2735,2735,366466
20240216,183300,116033192185,2735,2735,2735,2735,0
20240216,183200,116033192185,2735,2735,2735,2735,0
20240216,183100,116033192185,2735,2735,2735,2735,0
20240216,183000,116033192185,2735,2735,2735,2735,0
20240216,182900,116033192185,2735,2735,2735,2735,0
20240216,182800,116033192185,2735,2735,2735,2735,0
20240216,182700,116033192185,2735,2735,2735,2735,0
20240216,182600,116033192185,2735,2735,2735,2735,0
20240216,182500,116033192185,2735,2735,2735,2735,0
20240216,182400,116033192185,2735,2735,2735,2735,0
20240216,182300,116033192185,2735,2735,2735,2735,0
20240216,182200,116033192185,2735,2735,2735,2735,0
20240216,182100,116033192185,2735,2735,2735,2735,0
20240216,182000,116033192185,2735,2735,2735,2735,0
20240216,181900,116033192185,2735,2735,2735,2735,0
20240216,181800,116033192185,2735,2735,2735,2735,0
20240216,181700,116033192185,2735,2735,2735,2735,0
20240216,181600,116033192185,2735,2735,2735,2735,0
20240216,181500,116033192185,2735,2735,2735,2735,0
20240216,181400,116033192185,2735,2735,2735,2735,0
20240216,181300,116033192185,2735,2735,2735,2735,0
20240216,181200,116033192185,2735,2735,2735,2735,0
20240216,181100,116033192185,2735,2735,2735,2735,0
20240216,181000,116033192185,2735,2735,2735,2735,0
20240216,180900,116033192185,2735,2735,2735,2735,0
20240216,180800,116033192185,2735,2735,2735,2735,0
20240216,180700,116033192185,2735,2735,2735,2735,0
20240216,180600,116033192185,2735,2735,2735,2735,0
20240216,180500,116033192185,2735,2735,2735,2735,0
20240216,180400,116033192185,2735,2735,2735,2735,366466
20240216,180300,116033192185,2735,2735,2735,2735,0
20240216,180200,116033192185,2735,2735,2735,2735,0
20240216,180100,116033192185,2735,2735,2735,2735,0
20240216,180000,116033192185,2735,2735,2735,2735,0
20240216,175900,116033192185,2735,2735,2735,2735,0
20240216,175800,116033192185,2735,2735,2735,2735,0
20240216,175700,116033192185,2735,2735,2735,2735,0
20240216,175600,116033192185,2735,2735,2735,2735,0
20240216,175500,116033192185,2735,2735,2735,2735,0
20240216,175400,116033192185,2735,2735,2735,2735,0
20240216,175300,116033192185,2735,2735,2735,2735,0
20240216,175200,116033192185,2735,2735,2735,2735,0
20240216,175100,116033192185,2735,2735,2735,2735,0
20240216,175000,116033192185,2735,2735,2735,2735,0
20240216,174900,116033192185,2735,2735,2735,2735,0
20240216,174800,116033192185,2735,2735,2735,2735,0
20240216,174700,116033192185,2735,2735,2735,2735,0
20240216,174600,116033192185,2735,2735,2735,2735,0
20240216,174500,116033192185,2735,2735,2735,2735,0
20240216,174400,116033192185,2735,2735,2735,2735,0
20240216,174300,116033192185,2735,2735,2735,2735,0
20240216,174200,116033192185,2735,2735,2735,2735,0
20240216,174100,116033192185,2735,2735,2735,2735,0
20240216,174000,116033192185,2735,2735,2735,2735,0
20240216,173900,116033192185,2735,2735,2735,2735,0
20240216,173800,116033192185,2735,2735,2735,2735,0
20240216,173700,116033192185,2735,2735,2735,2735,0
20240216,173600,116033192185,2735,2735,2735,2735,0
20240216,173500,116033192185,2735,2735,2735,2735,0
20240216,173400,116033192185,2735,2735,2735,2735,366466
20240216,173300,116033192185,2735,2735,2735,2735,0
20240216,173200,116033192185,2735,2735,2735,2735,0
20240216,173100,116033192185,2735,2735,2735,2735,0
20240216,173000,116033192185,2735,2735,2735,2735,0
20240216,172900,116033192185,2735,2735,2735,2735,0
20240216,172800,116033192185,2735,2735,2735,2735,0
20240216,172700,116033192185,2735,2735,2735,2735,0
20240216,172600,116033192185,2735,2735,2735,2735,0
20240216,172500,116033192185,2735,2735,2735,2735,0
20240216,172400,116033192185,2735,2735,2735,2735,0
20240216,172300,116033192185,2735,2735,2735,2735,0
20240216,172200,116033192185,2735,2735,2735,2735,0
20240216,172100,116033192185,2735,2735,2735,2735,0
20240216,172000,116033192185,2735,2735,2735,2735,0
20240216,171900,116033192185,2735,2735,2735,2735,0
20240216,171800,116033192185,2735,2735,2735,2735,0
20240216,171700,116033192185,2735,2735,2735,2735,0
20240216,171600,116033192185,2735,2735,2735,2735,0
20240216,171500,116033192185,2735,2735,2735,2735,0
20240216,171400,116033192185,2735,2735,2735,2735,0
20240216,171300,116033192185,2735,2735,2735,2735,0
20240216,171200,116033192185,2735,2735,2735,2735,0
20240216,171100,116033192185,2735,2735,2735,2735,0
20240216,171000,116033192185,2735,2735,2735,2735,0
20240216,170900,116033192185,2735,2735,2735,2735,0
20240216,170800,116033192185,2735,2735,2735,2735,0
20240216,170700,116033192185,2735,2735,2735,2735,0
20240216,170600,116033192185,2735,2735,2735,2735,0
20240216,170500,116033192185,2735,2735,2735,2735,0
20240216,170400,116033192185,2735,2735,2735,2735,366466
20240216,170300,116033192185,2735,2735,2735,2735,0
20240216,170200,116033192185,2735,2735,2735,2735,0
20240216,170100,116033192185,2735,2735,2735,2735,0
20240216,170000,116033192185,2735,2735,2735,2735,0
20240216,165900,116033192185,2735,2735,2735,2735,0
20240216,165800,116033192185,2735,2735,2735,2735,0
20240216,165700,116033192185,2735,2735,2735,2735,0
20240216,165600,116033192185,2735,2735,2735,2735,0
20240216,165500,116033192185,2735,2735,2735,2735,0
20240216,165400,116033192185,2735,2735,2735,2735,0
20240216,165300,116033192185,2735,2735,2735,2735,0
20240216,165200,116033192185,2735,2735,2735,2735,0
20240216,165100,116033192185,2735,2735,2735,2735,0
20240216,165000,116033192185,2735,2735,2735,2735,0
20240216,164900,116033192185,2735,2735,2735,2735,0
20240216,164800,116033192185,2735,2735,2735,2735,0
20240216,164700,116033192185,2735,2735,2735,2735,0
20240216,164600,116033192185,2735,2735,2735,2735,0
20240216,164500,116033192185,2735,2735,2735,2735,0
20240216,164400,116033192185,2735,2735,2735,2735,0
20240216,164300,116033192185,2735,2735,2735,2735,0
20240216,164200,116033192185,2735,2735,2735,2735,0
20240216,164100,116033192185,2735,2735,2735,2735,0
20240216,164000,116033192185,2735,2735,2735,2735,0
20240216,163900,116033192185,2735,2735,2735,2735,0
20240216,163800,116033192185,2735,2735,2735,2735,0
20240216,163700,116033192185,2735,2735,2735,2735,0
20240216,163600,116033192185,2735,2735,2735,2735,0
20240216,163500,116033192185,2735,2735,2735,2735,0
20240216,163400,116033192185,2735,2735,2735,2735,366466
20240216,163300,116033192185,2735,2735,2735,2735,0
20240216,163200,116033192185,2735,2735,2735,2735,0
20240216,163100,116033192185,2735,2735,2735,2735,0
20240216,163000,116033192185,2735,2735,2735,2735,0
20240216,162900,116033192185,2735,2735,2735,2735,0
20240216,162800,116033192185,2735,2735,2735,2735,0
20240216,162700,116033192185,2735,2735,2735,2735,0
20240216,162600,116033192185,2735,2735,2735,2735,0
20240216,162500,116033192185,2735,2735,2735,2735,0
20240216,162400,116033192185,2735,2735,2735,2735,0
20240216,162300,116033192185,2735,2735,2735,2735,0
20240216,162200,116033192185,2735,2735,2735,2735,0
20240216,162100,116033192185,2735,2735,2735,2735,0
20240216,162000,116033192185,2735,2735,2735,2735,0
20240216,161900,116033192185,2735,2735,2735,2735,0
20240216,161800,116033192185,2735,2735,2735,2735,0
20240216,161700,116033192185,2735,2735,2735,2735,0
20240216,161600,116033192185,2735,2735,2735,2735,0
20240216,161500,116033192185,2735,2735,2735,2735,0
20240216,161400,116033192185,2735,2735,2735,2735,0
20240216,161300,116033192185,2735,2735,2735,2735,0
20240216,161200,116033192185,2735,2735,2735,2735,0
20240216,161100,116033192185,2735,2735,2735,2735,0
20240216,161000,116033192185,2735,2735,2735,2735,0
20240216,160900,116033192185,2735,2735,2735,2735,0
20240216,160800,116033192185,2735,2735,2735,2735,0
20240216,160700,116033192185,2735,2735,2735,2735,0
20240216,160600,116033192185,2735,2735,2735,2735,0
20240216,160500,116033192185,2735,2735,2735,2735,0
20240216,160400,116033192185,2735,2735,2735,2735,366466
20240216,160300,116033192185,2735,2735,2735,2735,0
20240216,160200,116033192185,2735,2735,2735,2735,0
20240216,160100,116033192185,2735,2735,2735,2735,0
20240216,160000,116033192185,2735,2735,2735,2735,0
20240216,155900,116033192185,2735,2735,2735,2735,0
20240216,155800,116033192185,2735,2735,2735,2735,0
20240216,155700,116033192185,2735,2735,2735,2735,0
20240216,155600,116033192185,2735,2735,2735,2735,0
20240216,155500,116033192185,2735,2735,2735,2735,0
20240216,155400,116033192185,2735,2735,2735,2735,0
20240216,155300,116033192185,2735,2735,2735,2735,0
20240216,155200,116033192185,2735,2735,2735,2735,0
20240216,155100,116033192185,2735,2735,2735,2735,0
20240216,155000,116033192185,2735,2735,2735,2735,0
20240216,154900,116033192185,2735,2735,2735,2735,0
20240216,154800,116033192185,2735,2735,2735,2735,0
20240216,154700,116033192185,2735,2735,2735,2735,0
20240216,154600,116033192185,2735,2735,2735,2735,0
20240216,154500,116033192185,2735,2735,2735,2735,0
20240216,154400,116033192185,2735,2735,2735,2735,0
20240216,154300,116033192185,2735,2735,2735,2735,0
20240216,154200,116033192185,2735,2735,2735,2735,0
20240216,154100,116033192185,2735,2735,2735,2735,0
20240216,154000,116033192185,2735,2735,2735,2735,0
20240216,153900,116033192185,2735,2735,2735,2735,0
20240216,153800,116033192185,2735,2735,2735,2735,0
20240216,153700,116033192185,2735,2735,2735,2735,0
20240216,153600,116033192185,2735,2735,2735,2735,0
20240216,153500,116033192185,2735,2735,2735,2735,0
20240216,153400,116033192185,2735,2735,2735,2735,366466
20240216,153300,116033192185,2735,2735,2735,2735,0
20240216,153200,116033192185,2735,2735,2735,2735,0
20240216,153100,116033192185,2735,2735,2735,2735,0
20240216,153000,116033192185,2735,2735,2735,2735,366466
20240216,152900,115030907675,2730,2730,2730,2730,0
20240216,152800,115030907675,2730,2730,2730,2730,0
20240216,152700,115030907675,2730,2730,2730,2730,0
20240216,152600,115030907675,2730,2730,2730,2730,0
20240216,152500,115030907675,2730,2730,2730,2730,0
20240216,152400,115030907675,2730,2730,2730,2730,0
20240216,152300,115030907675,2730,2730,2730,2730,0
20240216,152200,115030907675,2730,2730,2730,2730,0
20240216,152100,115030907675,2730,2730,2730,2730,0
20240216,152000,115030907675,2730,2730,2730,2730,0
20240216,151900,115030907675,2730,2735,2740,2715,298853
20240216,151800,114215625510,2735,2740,2750,2730,155260
20240216,151700,113790181755,2740,2750,2755,2730,184099
20240216,151600,113285903665,2750,2765,2770,2750,245306
20240216,151500,112609385765,2770,2770,2775,2760,344772
20240216,151400,111655032795,2770,2750,2770,2745,457428
20240216,151300,110391596275,2745,2750,2750,2740,122926
20240216,151200,110054147025,2745,2750,2750,2740,215869
20240216,151100,109460950170,2750,2740,2750,2735,167392
20240216,151000,109002017700,2740,2735,2745,2730,67689
20240216,150900,108816852990,2735,2730,2745,2725,185002
20240216,150800,108311197100,2725,2730,2730,2720,75413
20240216,150700,108105601225,2730,2725,2730,2720,132472
20240216,150600,107744157440,2725,2705,2725,2705,100219
20240216,150500,107471727755,2705,2720,2720,2700,158381
20240216,150400,107042743905,2720,2715,2720,2710,73629
20240216,150300,106842868280,2715,2720,2730,2710,146436
20240216,150200,106445111935,2720,2730,2730,2720,95453
20240216,150100,106184938615,2730,2725,2730,2720,73391
20240216,150000,105984970495,2720,2730,2730,2710,86676
20240216,145900,105749472575,2715,2720,2735,2710,106507
20240216,145800,105459295160,2720,2725,2725,2715,127966
20240216,145700,105111439670,2720,2740,2740,2715,88064
20240216,145600,104871223780,2735,2750,2755,2735,151425
20240216,145500,104455096500,2745,2745,2750,2740,212082
20240216,145400,103872374085,2740,2745,2745,2735,72836
20240216,145300,103672790015,2740,2715,2745,2715,210666
20240216,145200,103097006770,2720,2725,2725,2705,75307
20240216,145100,102892597970,2720,2730,2730,2720,52223
20240216,145000,102750350715,2730,2705,2735,2705,149113
20240216,144900,102344765880,2705,2710,2715,2705,41043
20240216,144800,102233669225,2710,2720,2720,2705,53347
20240216,144700,102088918505,2720,2720,2725,2710,92176
20240216,144600,101838885085,2715,2710,2720,2710,31285
20240216,144500,101754007445,2710,2710,2720,2705,69958
20240216,144400,101564349240,2710,2715,2720,2705,92631
20240216,144300,101312972145,2715,2720,2725,2700,179071
20240216,144200,100827872965,2720,2725,2730,2715,122216
20240216,144100,100495468690,2725,2755,2755,2725,225800
20240216,144000,99876496180,2755,2745,2760,2740,242532
20240216,143900,99209824425,2745,2750,2755,2735,308723
20240216,143800,98361855745,2750,2720,2750,2715,324958
20240216,143700,97473166270,2720,2730,2730,2720,95517
20240216,143600,97212933745,2725,2715,2730,2715,101095
20240216,143500,96937626765,2715,2705,2725,2705,188704
20240216,143400,96425114855,2705,2710,2710,2700,50645
20240216,143300,96288126120,2710,2695,2710,2690,153383
20240216,143200,95873782450,2695,2695,2695,2685,43140
20240216,143100,95757747015,2695,2695,2700,2685,58507
20240216,143000,95600215185,2695,2685,2695,2685,41681
20240216,142900,95488102635,2690,2685,2690,2685,15861
20240216,142800,95445449265,2685,2685,2695,2685,43586
20240216,142700,95328384595,2685,2695,2695,2680,41626
20240216,142600,95216531875,2695,2700,2710,2690,141903
20240216,142500,94832680790,2700,2685,2700,2680,118349
20240216,142400,94513534355,2685,2690,2690,2680,71323
20240216,142300,94322187455,2690,2690,2695,2685,14429
20240216,142200,94283376425,2685,2690,2695,2685,27112
20240216,142100,94210500735,2690,2695,2695,2690,26455
20240216,142000,94139288660,2695,2700,2700,2690,18579
20240216,141900,94089219995,2700,2680,2700,2680,69938
20240216,141800,93901218160,2685,2690,2690,2680,42061
20240216,141700,93788204025,2695,2695,2700,2690,32717
20240216,141600,93700043370,2695,2700,2700,2695,43712
20240216,141500,93582217555,2700,2695,2700,2690,38512
20240216,141400,93478419865,2700,2685,2700,2680,59267
20240216,141300,93318974685,2685,2680,2685,2680,16677
20240216,141200,93274235090,2680,2675,2685,2670,32737
20240216,141100,93186569590,2670,2685,2685,2670,60813
20240216,141000,93023785115,2685,2685,2695,2680,90443
20240216,140900,92780938785,2675,2695,2695,2675,81352
20240216,140800,92562765085,2695,2680,2695,2680,60674
20240216,140700,92399887190,2685,2695,2695,2680,56265
20240216,140600,92248817645,2695,2695,2700,2690,64468
20240216,140500,92074935230,2695,2695,2700,2685,62544
20240216,140400,91906483175,2695,2700,2700,2680,117483
20240216,140300,91590207700,2695,2710,2710,2695,116763
20240216,140200,91274579530,2710,2710,2715,2705,77826
20240216,140100,91063752365,2710,2735,2735,2700,201052
20240216,140000,90517202465,2735,2720,2735,2715,313731
20240216,135900,89662242110,2720,2710,2720,2700,163262
20240216,135800,89220115050,2705,2700,2715,2695,254985
20240216,135700,88529938400,2700,2680,2700,2680,165032
20240216,135600,88085387595,2680,2680,2680,2670,44970
20240216,135500,87964971140,2680,2670,2680,2665,41971
20240216,135400,87852816105,2665,2680,2680,2665,52753
20240216,135300,87711789930,2680,2685,2685,2675,36411
20240216,135200,87614212390,2680,2675,2685,2670,57972
20240216,135100,87458911790,2675,2675,2680,2675,38464
20240216,135000,87355869085,2680,2665,2680,2660,47828
20240216,134900,87228024045,2665,2670,2670,2660,22710
20240216,134800,87167463990,2670,2675,2680,2665,37485
20240216,134700,87067302020,2675,2670,2685,2660,160382
20240216,134600,86638268545,2660,2655,2670,2650,47572
20240216,134500,86511638690,2655,2645,2655,2645,37825
20240216,134400,86411447025,2650,2645,2650,2640,16619
20240216,134300,86367463215,2645,2635,2650,2635,45052
20240216,134200,86248485675,2635,2640,2645,2635,89530
20240216,134100,86012292405,2640,2640,2650,2635,94684
20240216,134000,85762542635,2645,2660,2660,2635,188847
20240216,133900,85263186300,2660,2660,2675,2655,121287
20240216,133800,84939753965,2660,2665,2665,2655,44435
20240216,133700,84821542490,2660,2655,2665,2650,57338
20240216,133600,84669227125,2655,2660,2660,2645,77328
20240216,133500,84464150090,2655,2655,2665,2655,29265
20240216,133400,84386365230,2655,2665,2665,2650,71573
20240216,133300,84196208780,2650,2655,2665,2645,357121
20240216,133200,83248711400,2650,2660,2660,2650,77927
20240216,133100,83041798680,2660,2660,2665,2655,74177
20240216,133000,82844528365,2665,2670,2675,2660,116074
20240216,132900,82535454035,2680,2675,2680,2670,73648
20240216,132800,82338546215,2670,2675,2680,2670,70118
20240216,132700,82150922255,2675,2670,2675,2665,59674
20240216,132600,81991658275,2665,2665,2670,2660,80606
20240216,132500,81776841685,2665,2655,2670,2650,150763
20240216,132400,81376156105,2655,2675,2680,2655,318982
20240216,132300,80526447590,2680,2685,2690,2675,114568
20240216,132200,80219349535,2690,2685,2690,2685,34923
20240216,132100,80125560760,2685,2690,2695,2685,55789
20240216,132000,79975665560,2685,2685,2690,2680,26277
20240216,131900,79905041425,2685,2690,2690,2680,37233
20240216,131800,79805067790,2690,2690,2695,2685,34303
20240216,131700,79712861895,2685,2690,2695,2680,55263
20240216,131600,79564475250,2695,2700,2710,2690,147841
20240216,131500,79165070385,2695,2690,2695,2680,146688
20240216,131400,78770778515,2685,2685,2690,2680,26496
20240216,131300,78699614675,2685,2675,2700,2675,96303
20240216,131200,78440799475,2675,2680,2685,2670,227901
20240216,131100,77831056540,2680,2690,2695,2680,93485
20240216,131000,77579711605,2690,2700,2705,2690,81925
20240216,130900,77358678910,2700,2690,2705,2680,135590
20240216,130800,76994151330,2690,2705,2715,2690,174488
20240216,130700,76522399275,2705,2685,2710,2680,229287
20240216,130600,75904644320,2680,2700,2705,2675,393879
20240216,130500,74846148490,2700,2710,2710,2700,145144
20240216,130400,74453740050,2705,2710,2715,2695,225304
20240216,130300,73844569020,2710,2715,2720,2700,214782
20240216,130200,73262291260,2720,2715,2740,2710,226822
20240216,130100,72644587225,2715,2735,2740,2690,474543
20240216,130000,71356685060,2735,2760,2760,2735,342158
20240216,125900,70416170150,2760,2730,2760,2730,210075
20240216,125800,69839548115,2730,2760,2760,2720,408209
20240216,125700,68720886000,2760,2770,2780,2750,568365
20240216,125600,67147189360,2770,2750,2770,2745,638704
20240216,125500,65383774930,2745,2730,2750,2720,482317
20240216,125400,64065216070,2735,2690,2735,2690,422185
20240216,125300,62919018165,2690,2670,2690,2665,151038
20240216,125200,62515257125,2670,2670,2675,2665,111248
20240216,125100,62218216860,2675,2685,2690,2670,186796
20240216,125000,61717606810,2685,2655,2685,2650,184320
20240216,124900,61226681175,2660,2690,2700,2650,511596
20240216,124800,59857833980,2690,2665,2690,2660,254088
20240216,124700,59178347815,2665,2695,2700,2650,740873
20240216,124600,57201354105,2700,2765,2765,2695,961668
20240216,124500,54579519460,2765,2775,2775,2760,454729
20240216,124400,53320755645,2775,2760,2775,2755,748214
20240216,124300,51250934805,2765,2745,2775,2745,608808
20240216,124200,49569720705,2745,2760,2770,2740,1020979
20240216,124100,46756589150,2760,2740,2760,2730,896096
20240216,124000,44298083010,2740,2710,2740,2705,884484
20240216,123900,41885296645,2705,2695,2715,2690,452330
20240216,123800,40662146740,2690,2680,2695,2670,207973
20240216,123700,40104130335,2680,2665,2680,2650,300181
20240216,123600,39304522440,2665,2690,2715,2660,840810
20240216,123500,37036924475,2690,2690,2700,2685,745502
20240216,123400,35027802190,2685,2655,2690,2655,636406
20240216,123300,33327188535,2660,2650,2660,2650,101325
20240216,123200,33058256415,2650,2635,2650,2630,88703
20240216,123100,32824110315,2630,2640,2640,2630,73832
20240216,123000,32629488090,2640,2650,2650,2630,98526
20240216,122900,32369186895,2650,2655,2660,2640,158039
20240216,122800,31949764905,2660,2645,2660,2640,273280
20240216,122700,31224600295,2645,2625,2645,2620,157597
20240216,122600,30809533115,2625,2630,2635,2625,27610
20240216,122500,30736930120,2630,2635,2635,2630,27762
20240216,122400,30663849040,2630,2630,2635,2625,59526
20240216,122300,30507369625,2625,2605,2630,2605,88139
20240216,122200,30276471585,2605,2605,2610,2605,22032
20240216,122100,30219042055,2610,2610,2615,2605,29074
20240216,122000,30143157055,2610,2615,2615,2610,23159
20240216,121900,30082639935,2615,2605,2615,2600,41450
20240216,121800,29974531995,2605,2590,2605,2590,44930
20240216,121700,29857825720,2595,2600,2600,2585,126067
20240216,121600,29531047710,2595,2605,2605,2590,108441
20240216,121500,29249493485,2600,2625,2625,2600,156925
20240216,121400,28840415900,2620,2610,2625,2605,41621
20240216,121300,28731594440,2610,2615,2620,2605,46130
20240216,121200,28611238040,2615,2610,2615,2610,50679
20240216,121100,28478855625,2615,2620,2620,2605,71185
20240216,121000,28292743070,2620,2615,2625,2615,57328
20240216,120900,28142672050,2625,2610,2625,2605,110480
20240216,120800,27853735115,2605,2630,2630,2605,104419
20240216,120700,27580618420,2625,2625,2630,2615,146515
20240216,120600,27196537465,2620,2630,2630,2620,72789
20240216,120500,27005501030,2630,2635,2635,2630,48744
20240216,120400,26877289060,2635,2625,2635,2625,46779
20240216,120300,26754190220,2630,2625,2635,2620,98508
20240216,120200,26495260650,2625,2630,2635,2620,79596
20240216,120100,26286218885,2630,2645,2645,2625,80602
20240216,120000,26073926885,2645,2640,2650,2635,172548
20240216,115900,25617832510,2635,2620,2640,2620,131888
20240216,115800,25270860925,2620,2650,2655,2595,472946
20240216,115700,24028645635,2650,2670,2670,2645,365327
20240216,115600,23058857635,2670,2640,2670,2635,484670
20240216,115500,21774692850,2640,2640,2645,2635,274206
20240216,115400,21050185495,2645,2625,2645,2625,348511
20240216,115300,20132428035,2625,2615,2630,2610,194237
20240216,115200,19623500930,2615,2615,2615,2605,37562
20240216,115100,19525362235,2615,2600,2615,2595,135955
20240216,115000,19170996885,2595,2600,2605,2595,19967
20240216,114900,19119072920,2600,2600,2605,2600,26328
20240216,114800,19050588955,2600,2605,2605,2600,25193
20240216,114700,18985053610,2600,2595,2605,2595,41153
20240216,114600,18878043210,2595,2600,2605,2595,49241
20240216,114500,18750045840,2600,2600,2605,2600,34894
20240216,114400,18659310645,2600,2610,2610,2600,64565
20240216,114300,18491265195,2605,2605,2610,2600,89648
20240216,114200,18257672655,2605,2610,2610,2595,60517
20240216,114100,18100032735,2610,2595,2610,2590,144219
20240216,114000,17724813740,2595,2595,2595,2590,41151
20240216,113900,17618041645,2595,2590,2595,2590,15422
20240216,113800,17578049410,2585,2575,2595,2575,146626
20240216,113700,17198398225,2580,2585,2585,2575,75407
20240216,113600,17003801670,2580,2585,2585,2580,8960
20240216,113500,16980680050,2580,2585,2585,2580,14595
20240216,113400,16942975885,2580,2580,2585,2580,5988
20240216,113300,16927517905,2585,2580,2585,2580,14831
20240216,113200,16889252225,2585,2585,2590,2580,32091
20240216,113100,16806311970,2580,2575,2585,2575,25213
20240216,113000,16741271735,2575,2590,2590,2570,80450
20240216,112900,16533848165,2590,2590,2595,2580,71738
20240216,112800,16348219170,2590,2585,2590,2580,49429
20240216,112700,16220504890,2585,2575,2585,2570,76029
20240216,112600,16024658585,2580,2585,2590,2575,53520
20240216,112500,15886424405,2590,2600,2600,2575,120667
20240216,112400,15574583535,2600,2595,2600,2590,93163
20240216,112300,15332823495,2595,2610,2610,2585,152993
20240216,112200,14935324695,2610,2590,2610,2585,151496
20240216,112100,14541679555,2590,2610,2610,2590,163789
20240216,112000,14115579970,2610,2585,2615,2580,386272
20240216,111900,13111486585,2580,2570,2585,2570,103741
20240216,111800,12843933900,2570,2575,2575,2570,13762
20240216,111700,12808529680,2570,2570,2575,2565,29522
20240216,111600,12732663030,2565,2570,2570,2565,20741
20240216,111500,12679399830,2565,2555,2565,2555,28058
20240216,111400,12607535260,2560,2560,2560,2555,10670
20240216,111300,12580260675,2560,2555,2560,2555,4435
20240216,111200,12568913455,2560,2565,2565,2555,7366
20240216,111100,12550056295,2560,2565,2565,2560,7209
20240216,111000,12531566290,2565,2555,2570,2555,48452
20240216,110900,12407402035,2555,2555,2560,2550,14839
20240216,110800,12369504585,2555,2550,2555,2550,3917
20240216,110700,12359503105,2550,2555,2560,2550,10259
20240216,110600,12333314710,2555,2545,2555,2545,31420
20240216,110500,12253178130,2545,2545,2545,2540,7027
20240216,110400,12235302615,2545,2550,2550,2545,23522
20240216,110300,12175404820,2550,2545,2550,2545,12647
20240216,110200,12143213085,2545,2550,2550,2545,1327
20240216,110100,12139832625,2550,2545,2550,2545,4968
20240216,110000,12127180170,2550,2550,2555,2550,4781
20240216,105900,12114988120,2555,2550,2555,2545,13836
20240216,105800,12079724835,2545,2550,2555,2545,8384
20240216,105700,12058346065,2555,2550,2555,2550,2332
20240216,105600,12052391400,2555,2560,2560,2550,10403
20240216,105500,12025819190,2560,2555,2560,2550,10610
20240216,105400,11998711315,2550,2550,2555,2550,16867
20240216,105300,11955686405,2550,2545,2550,2545,4923
20240216,105200,11943140695,2550,2550,2550,2545,3576
20240216,105100,11934035785,2550,2550,2550,2545,7211
20240216,105000,11915666640,2545,2545,2550,2545,4412
20240216,104900,11904425765,2545,2545,2545,2540,10703
20240216,104800,11877186685,2545,2540,2545,2540,1629
20240216,104700,11873045120,2545,2540,2545,2535,4336
20240216,104600,11862043285,2540,2545,2545,2535,15256
20240216,104500,11823281890,2545,2550,2550,2540,9007
20240216,104400,11800382990,2550,2545,2550,2540,9297
20240216,104300,11776729345,2550,2550,2550,2545,4107
20240216,104200,11766272295,2550,2555,2560,2550,9221
20240216,104100,11742737925,2555,2560,2560,2550,15511
20240216,104000,11703132920,2560,2560,2570,2555,37638
20240216,103900,11606786355,2565,2575,2575,2555,64873
20240216,103800,11440355695,2575,2570,2580,2565,70634
20240216,103700,11258673155,2570,2545,2570,2545,107432
20240216,103600,10983808375,2550,2550,2550,2545,4619
20240216,103500,10972034445,2545,2545,2550,2540,36253
20240216,103400,10879760560,2545,2535,2545,2535,12115
20240216,103300,10848996410,2535,2535,2540,2535,13361
20240216,103200,10815119065,2535,2540,2545,2535,19035
20240216,103100,10766780750,2540,2540,2545,2540,6631
20240216,103000,10749934515,2545,2545,2545,2540,10318
20240216,102900,10723684075,2545,2545,2550,2540,27691
20240216,102800,10653221840,2545,2545,2545,2540,13065
20240216,102700,10619978515,2545,2540,2545,2540,19172
20240216,102600,10571218690,2545,2540,2545,2540,6869
20240216,102500,10553763065,2545,2545,2550,2540,22810
20240216,102400,10495707855,2545,2535,2545,2535,19270
20240216,102300,10446745215,2535,2540,2540,2530,8830
20240216,102200,10424348050,2540,2525,2540,2525,27359
20240216,102100,10355087420,2530,2525,2530,2520,13555
20240216,102000,10320872575,2525,2520,2525,2515,6106
20240216,101900,10305492915,2520,2520,2520,2515,11451
20240216,101800,10276637720,2520,2520,2520,2515,9163
20240216,101700,10253571010,2520,2520,2520,2515,12328
20240216,101600,10222545105,2515,2520,2525,2515,15062
20240216,101500,10184619775,2520,2525,2525,2515,8470
20240216,101400,10163259765,2525,2520,2525,2515,5804
20240216,101300,10148633430,2525,2520,2525,2520,10523
20240216,101200,10122113330,2520,2525,2525,2515,3666
20240216,101100,10112881140,2520,2520,2525,2515,3031
20240216,101000,10105240905,2520,2520,2525,2515,6860
20240216,100900,10087957685,2520,2515,2525,2515,8946
20240216,100800,10065413115,2520,2520,2520,2515,5483
20240216,100700,10051605235,2520,2520,2525,2515,5250
20240216,100600,10038383750,2520,2525,2530,2520,12458
20240216,100500,10006942790,2520,2515,2525,2515,16732
20240216,100400,9964783735,2520,2515,2520,2510,10747
20240216,100300,9937741770,2515,2520,2520,2510,7558
20240216,100200,9918745810,2520,2515,2520,2510,14023
20240216,100100,9883524570,2515,2515,2525,2510,19515
20240216,100000,9834433400,2520,2520,2525,2515,33865
20240216,095900,9749198005,2520,2520,2520,2515,6999
20240216,095800,9731572810,2515,2520,2525,2515,36280
20240216,095700,9640170190,2520,2525,2525,2520,15039
20240216,095600,9602256900,2520,2525,2530,2520,14015
20240216,095500,9566893075,2525,2530,2535,2525,14289
20240216,095400,9530760815,2530,2535,2535,2525,29406
20240216,095300,9456423085,2535,2535,2535,2530,7012
20240216,095200,9438672150,2535,2530,2535,2525,13474
20240216,095100,9404616675,2525,2535,2535,2525,16891
20240216,095000,9361929420,2535,2545,2550,2530,42458
20240216,094900,9254105735,2545,2535,2550,2535,40472
20240216,094800,9151204440,2535,2525,2540,2525,27990
20240216,094700,9080311530,2525,2520,2530,2515,42932
20240216,094600,8972031495,2515,2520,2520,2515,15619
20240216,094500,8932737070,2520,2520,2520,2515,11157
20240216,094400,8904624245,2520,2525,2525,2520,5396
20240216,094300,8891014710,2525,2520,2525,2515,21494
20240216,094200,8836841225,2520,2525,2525,2515,8777
20240216,094100,8814710235,2520,2520,2530,2520,9656
20240216,094000,8790365680,2520,2515,2525,2515,9973
20240216,093900,8765261150,2515,2510,2515,2510,13796
20240216,093800,8730579385,2510,2515,2520,2510,13680
20240216,093700,8696181295,2515,2510,2515,2510,19546
20240216,093600,8647051790,2515,2510,2515,2510,16754
20240216,093500,8604970675,2510,2505,2515,2505,26421
20240216,093400,8538667205,2505,2510,2515,2505,22516
20240216,093300,8482159810,2505,2500,2510,2500,39953
20240216,093200,8382077440,2510,2510,2510,2505,70025
20240216,093100,8206617945,2510,2515,2515,2505,30960
20240216,093000,8128988805,2515,2525,2525,2510,52448
20240216,092900,7997179615,2520,2525,2530,2520,21655
20240216,092800,7942518275,2530,2530,2530,2520,17210
20240216,092700,7899023075,2530,2520,2530,2520,25297
20240216,092600,7835160740,2520,2510,2525,2510,50028
20240216,092500,7709291415,2510,2510,2515,2505,21860
20240216,092400,7654424090,2510,2520,2520,2505,118884
20240216,092300,7355762610,2520,2520,2520,2515,28816
20240216,092200,7283266540,2515,2525,2525,2515,41660
20240216,092100,7178357935,2515,2530,2530,2515,87123
20240216,092000,6958529325,2530,2535,2535,2530,33726
20240216,091900,6873192680,2530,2530,2535,2530,41942
20240216,091800,6767063310,2530,2535,2540,2525,41673
20240216,091700,6661557580,2535,2535,2545,2520,54922
20240216,091600,6522396705,2515,2535,2540,2515,158154
20240216,091500,6122353100,2540,2550,2550,2535,70324
20240216,091400,5943725850,2550,2560,2560,2540,91510
20240216,091300,5710231260,2560,2545,2560,2540,92398
20240216,091200,5474805560,2545,2555,2560,2545,85445
20240216,091100,5256951370,2555,2570,2575,2555,85397
20240216,091000,5037955890,2570,2575,2585,2570,88600
20240216,090900,4809867030,2575,2595,2595,2575,89666
20240216,090800,4578118490,2595,2600,2600,2580,171254
20240216,090700,4134560630,2600,2605,2610,2595,133194
20240216,090600,3787995325,2605,2615,2620,2590,237230
20240216,090500,3169599615,2610,2610,2635,2610,382881
20240216,090400,2165075360,2615,2575,2615,2570,182224
20240216,090300,1692387760,2570,2570,2595,2565,157657
20240216,090200,1285290805,2565,2545,2570,2535,184205
20240216,090100,816132000,2535,2535,2550,2530,89575
20240216,090000,589092115,2540,2545,2555,2535,226237