stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183400,34371136875,2530,2530,2530,2530,156818
20240219,183300,34371136875,2530,2530,2530,2530,0
20240219,183200,34371136875,2530,2530,2530,2530,0
20240219,183100,34371136875,2530,2530,2530,2530,0
20240219,183000,34371136875,2530,2530,2530,2530,0
20240219,182900,34371136875,2530,2530,2530,2530,0
20240219,182800,34371136875,2530,2530,2530,2530,0
20240219,182700,34371136875,2530,2530,2530,2530,0
20240219,182600,34371136875,2530,2530,2530,2530,0
20240219,182500,34371136875,2530,2530,2530,2530,0
20240219,182400,34371136875,2530,2530,2530,2530,0
20240219,182300,34371136875,2530,2530,2530,2530,0
20240219,182200,34371136875,2530,2530,2530,2530,0
20240219,182100,34371136875,2530,2530,2530,2530,0
20240219,182000,34371136875,2530,2530,2530,2530,0
20240219,181900,34371136875,2530,2530,2530,2530,0
20240219,181800,34371136875,2530,2530,2530,2530,0
20240219,181700,34371136875,2530,2530,2530,2530,0
20240219,181600,34371136875,2530,2530,2530,2530,0
20240219,181500,34371136875,2530,2530,2530,2530,0
20240219,181400,34371136875,2530,2530,2530,2530,0
20240219,181300,34371136875,2530,2530,2530,2530,0
20240219,181200,34371136875,2530,2530,2530,2530,0
20240219,181100,34371136875,2530,2530,2530,2530,0
20240219,181000,34371136875,2530,2530,2530,2530,0
20240219,180900,34371136875,2530,2530,2530,2530,0
20240219,180800,34371136875,2530,2530,2530,2530,0
20240219,180700,34371136875,2530,2530,2530,2530,0
20240219,180600,34371136875,2530,2530,2530,2530,0
20240219,180500,34371136875,2530,2530,2530,2530,0
20240219,180400,34371136875,2530,2530,2530,2530,156818
20240219,180300,34371136875,2530,2530,2530,2530,0
20240219,180200,34371136875,2530,2530,2530,2530,0
20240219,180100,34371136875,2530,2530,2530,2530,0
20240219,180000,34371136875,2530,2530,2530,2530,0
20240219,175900,34371136875,2530,2530,2530,2530,0
20240219,175800,34371136875,2530,2530,2530,2530,0
20240219,175700,34371136875,2530,2530,2530,2530,0
20240219,175600,34371136875,2530,2530,2530,2530,0
20240219,175500,34371136875,2530,2530,2530,2530,0
20240219,175400,34371136875,2530,2530,2530,2530,0
20240219,175300,34371136875,2530,2530,2530,2530,0
20240219,175200,34371136875,2530,2530,2530,2530,0
20240219,175100,34371136875,2530,2530,2530,2530,0
20240219,175000,34371136875,2530,2530,2530,2530,0
20240219,174900,34371136875,2530,2530,2530,2530,0
20240219,174800,34371136875,2530,2530,2530,2530,0
20240219,174700,34371136875,2530,2530,2530,2530,0
20240219,174600,34371136875,2530,2530,2530,2530,0
20240219,174500,34371136875,2530,2530,2530,2530,0
20240219,174400,34371136875,2530,2530,2530,2530,0
20240219,174300,34371136875,2530,2530,2530,2530,0
20240219,174200,34371136875,2530,2530,2530,2530,0
20240219,174100,34371136875,2530,2530,2530,2530,0
20240219,174000,34371136875,2530,2530,2530,2530,0
20240219,173900,34371136875,2530,2530,2530,2530,0
20240219,173800,34371136875,2530,2530,2530,2530,0
20240219,173700,34371136875,2530,2530,2530,2530,0
20240219,173600,34371136875,2530,2530,2530,2530,0
20240219,173500,34371136875,2530,2530,2530,2530,0
20240219,173400,34371136875,2530,2530,2530,2530,156818
20240219,173300,34371136875,2530,2530,2530,2530,0
20240219,173200,34371136875,2530,2530,2530,2530,0
20240219,173100,34371136875,2530,2530,2530,2530,0
20240219,173000,34371136875,2530,2530,2530,2530,0
20240219,172900,34371136875,2530,2530,2530,2530,0
20240219,172800,34371136875,2530,2530,2530,2530,0
20240219,172700,34371136875,2530,2530,2530,2530,0
20240219,172600,34371136875,2530,2530,2530,2530,0
20240219,172500,34371136875,2530,2530,2530,2530,0
20240219,172400,34371136875,2530,2530,2530,2530,0
20240219,172300,34371136875,2530,2530,2530,2530,0
20240219,172200,34371136875,2530,2530,2530,2530,0
20240219,172100,34371136875,2530,2530,2530,2530,0
20240219,172000,34371136875,2530,2530,2530,2530,0
20240219,171900,34371136875,2530,2530,2530,2530,0
20240219,171800,34371136875,2530,2530,2530,2530,0
20240219,171700,34371136875,2530,2530,2530,2530,0
20240219,171600,34371136875,2530,2530,2530,2530,0
20240219,171500,34371136875,2530,2530,2530,2530,0
20240219,171400,34371136875,2530,2530,2530,2530,0
20240219,171300,34371136875,2530,2530,2530,2530,0
20240219,171200,34371136875,2530,2530,2530,2530,0
20240219,171100,34371136875,2530,2530,2530,2530,0
20240219,171000,34371136875,2530,2530,2530,2530,0
20240219,170900,34371136875,2530,2530,2530,2530,0
20240219,170800,34371136875,2530,2530,2530,2530,0
20240219,170700,34371136875,2530,2530,2530,2530,0
20240219,170600,34371136875,2530,2530,2530,2530,0
20240219,170500,34371136875,2530,2530,2530,2530,0
20240219,170400,34371136875,2530,2530,2530,2530,156818
20240219,170300,34371136875,2530,2530,2530,2530,0
20240219,170200,34371136875,2530,2530,2530,2530,0
20240219,170100,34371136875,2530,2530,2530,2530,0
20240219,170000,34371136875,2530,2530,2530,2530,0
20240219,165900,34371136875,2530,2530,2530,2530,0
20240219,165800,34371136875,2530,2530,2530,2530,0
20240219,165700,34371136875,2530,2530,2530,2530,0
20240219,165600,34371136875,2530,2530,2530,2530,0
20240219,165500,34371136875,2530,2530,2530,2530,0
20240219,165400,34371136875,2530,2530,2530,2530,0
20240219,165300,34371136875,2530,2530,2530,2530,0
20240219,165200,34371136875,2530,2530,2530,2530,0
20240219,165100,34371136875,2530,2530,2530,2530,0
20240219,165000,34371136875,2530,2530,2530,2530,0
20240219,164900,34371136875,2530,2530,2530,2530,0
20240219,164800,34371136875,2530,2530,2530,2530,0
20240219,164700,34371136875,2530,2530,2530,2530,0
20240219,164600,34371136875,2530,2530,2530,2530,0
20240219,164500,34371136875,2530,2530,2530,2530,0
20240219,164400,34371136875,2530,2530,2530,2530,0
20240219,164300,34371136875,2530,2530,2530,2530,0
20240219,164200,34371136875,2530,2530,2530,2530,0
20240219,164100,34371136875,2530,2530,2530,2530,0
20240219,164000,34371136875,2530,2530,2530,2530,0
20240219,163900,34371136875,2530,2530,2530,2530,0
20240219,163800,34371136875,2530,2530,2530,2530,0
20240219,163700,34371136875,2530,2530,2530,2530,0
20240219,163600,34371136875,2530,2530,2530,2530,0
20240219,163500,34371136875,2530,2530,2530,2530,0
20240219,163400,34371136875,2530,2530,2530,2530,156818
20240219,163300,34371136875,2530,2530,2530,2530,0
20240219,163200,34371136875,2530,2530,2530,2530,0
20240219,163100,34371136875,2530,2530,2530,2530,0
20240219,163000,34371136875,2530,2530,2530,2530,0
20240219,162900,34371136875,2530,2530,2530,2530,0
20240219,162800,34371136875,2530,2530,2530,2530,0
20240219,162700,34371136875,2530,2530,2530,2530,0
20240219,162600,34371136875,2530,2530,2530,2530,0
20240219,162500,34371136875,2530,2530,2530,2530,0
20240219,162400,34371136875,2530,2530,2530,2530,0
20240219,162300,34371136875,2530,2530,2530,2530,0
20240219,162200,34371136875,2530,2530,2530,2530,0
20240219,162100,34371136875,2530,2530,2530,2530,0
20240219,162000,34371136875,2530,2530,2530,2530,0
20240219,161900,34371136875,2530,2530,2530,2530,0
20240219,161800,34371136875,2530,2530,2530,2530,0
20240219,161700,34371136875,2530,2530,2530,2530,0
20240219,161600,34371136875,2530,2530,2530,2530,0
20240219,161500,34371136875,2530,2530,2530,2530,0
20240219,161400,34371136875,2530,2530,2530,2530,0
20240219,161300,34371136875,2530,2530,2530,2530,0
20240219,161200,34371136875,2530,2530,2530,2530,0
20240219,161100,34371136875,2530,2530,2530,2530,0
20240219,161000,34371136875,2530,2530,2530,2530,0
20240219,160900,34371136875,2530,2530,2530,2530,0
20240219,160800,34371136875,2530,2530,2530,2530,0
20240219,160700,34371136875,2530,2530,2530,2530,0
20240219,160600,34371136875,2530,2530,2530,2530,0
20240219,160500,34371136875,2530,2530,2530,2530,0
20240219,160400,34371136875,2530,2530,2530,2530,156818
20240219,160300,34371136875,2530,2530,2530,2530,0
20240219,160200,34371136875,2530,2530,2530,2530,0
20240219,160100,34371136875,2530,2530,2530,2530,0
20240219,160000,34371136875,2530,2530,2530,2530,0
20240219,155900,34371136875,2530,2530,2530,2530,0
20240219,155800,34371136875,2530,2530,2530,2530,0
20240219,155700,34371136875,2530,2530,2530,2530,0
20240219,155600,34371136875,2530,2530,2530,2530,0
20240219,155500,34371136875,2530,2530,2530,2530,0
20240219,155400,34371136875,2530,2530,2530,2530,0
20240219,155300,34371136875,2530,2530,2530,2530,0
20240219,155200,34371136875,2530,2530,2530,2530,0
20240219,155100,34371136875,2530,2530,2530,2530,0
20240219,155000,34371136875,2530,2530,2530,2530,0
20240219,154900,34371136875,2530,2530,2530,2530,0
20240219,154800,34371136875,2530,2530,2530,2530,0
20240219,154700,34371136875,2530,2530,2530,2530,0
20240219,154600,34371136875,2530,2530,2530,2530,0
20240219,154500,34371136875,2530,2530,2530,2530,0
20240219,154400,34371136875,2530,2530,2530,2530,0
20240219,154300,34371136875,2530,2530,2530,2530,0
20240219,154200,34371136875,2530,2530,2530,2530,0
20240219,154100,34371136875,2530,2530,2530,2530,0
20240219,154000,34371136875,2530,2530,2530,2530,0
20240219,153900,34371136875,2530,2530,2530,2530,0
20240219,153800,34371136875,2530,2530,2530,2530,0
20240219,153700,34371136875,2530,2530,2530,2530,0
20240219,153600,34371136875,2530,2530,2530,2530,0
20240219,153500,34371136875,2530,2530,2530,2530,0
20240219,153400,34371136875,2530,2530,2530,2530,156818
20240219,153300,34371136875,2530,2530,2530,2530,0
20240219,153200,34371136875,2530,2530,2530,2530,0
20240219,153100,34371136875,2530,2530,2530,2530,0
20240219,153000,34371136875,2530,2530,2530,2530,156818
20240219,152900,33974387335,2530,2530,2530,2530,0
20240219,152800,33974387335,2530,2530,2530,2530,0
20240219,152700,33974387335,2530,2530,2530,2530,0
20240219,152600,33974387335,2530,2530,2530,2530,0
20240219,152500,33974387335,2530,2530,2530,2530,0
20240219,152400,33974387335,2530,2530,2530,2530,0
20240219,152300,33974387335,2530,2530,2530,2530,0
20240219,152200,33974387335,2530,2530,2530,2530,0
20240219,152100,33974387335,2530,2530,2530,2530,0
20240219,152000,33974387335,2530,2530,2530,2530,0
20240219,151900,33974387335,2530,2530,2535,2530,19031
20240219,151800,33926189355,2530,2525,2530,2525,33624
20240219,151700,33841178475,2525,2530,2535,2525,26211
20240219,151600,33774862080,2530,2535,2535,2530,28813
20240219,151500,33701922980,2535,2535,2540,2530,17365
20240219,151400,33657924220,2540,2530,2540,2530,57877
20240219,151300,33511279975,2530,2520,2535,2515,105893
20240219,151200,33244229755,2520,2520,2520,2515,9540
20240219,151100,33220212945,2515,2525,2525,2515,77592
20240219,151000,33024674255,2525,2520,2525,2520,28326
20240219,150900,32953252240,2520,2530,2530,2520,58264
20240219,150800,32806148345,2530,2530,2530,2525,9117
20240219,150700,32783117685,2525,2530,2530,2525,19057
20240219,150600,32734983815,2530,2530,2535,2530,17271
20240219,150500,32691269810,2530,2530,2535,2530,23150
20240219,150400,32632697235,2530,2530,2535,2525,21177
20240219,150300,32579120935,2525,2530,2530,2525,21572
20240219,150200,32524572580,2530,2530,2535,2530,10609
20240219,150100,32497726575,2530,2530,2535,2530,8239
20240219,150000,32476868620,2535,2530,2535,2525,19374
20240219,145900,32427879350,2525,2530,2530,2525,9578
20240219,145800,32403655955,2525,2530,2535,2525,22660
20240219,145700,32346361180,2535,2535,2535,2530,9664
20240219,145600,32321903660,2535,2535,2535,2530,5396
20240219,145500,32308236030,2535,2530,2535,2530,4306
20240219,145400,32297323190,2530,2530,2535,2530,7552
20240219,145300,32278209230,2535,2530,2535,2525,5904
20240219,145200,32263281790,2530,2535,2535,2530,12161
20240219,145100,32232503455,2530,2530,2535,2530,7283
20240219,145000,32214066180,2530,2530,2540,2525,25392
20240219,144900,32149842570,2530,2535,2540,2525,82259
20240219,144800,31941530630,2535,2535,2540,2535,3136
20240219,144700,31933571355,2540,2540,2540,2535,7533
20240219,144600,31914457465,2535,2535,2540,2535,5989
20240219,144500,31899273760,2535,2535,2540,2535,2179
20240219,144400,31893749665,2535,2540,2540,2535,6593
20240219,144300,31877028215,2540,2535,2540,2535,11065
20240219,144200,31848975455,2535,2540,2545,2535,4393
20240219,144100,31837817635,2540,2535,2540,2535,15272
20240219,144000,31799096455,2540,2535,2540,2535,10732
20240219,143900,31771884090,2540,2535,2540,2535,10438
20240219,143800,31745416795,2535,2535,2540,2535,9748
20240219,143700,31720701055,2535,2535,2540,2535,21774
20240219,143600,31665497625,2535,2540,2545,2535,29203
20240219,143500,31591357435,2545,2545,2550,2540,43375
20240219,143400,31481014355,2550,2550,2550,2545,9856
20240219,143300,31455924470,2550,2550,2555,2545,36079
20240219,143200,31364085650,2555,2555,2560,2545,39274
20240219,143100,31263960400,2555,2550,2555,2550,15002
20240219,143000,31225640340,2550,2555,2555,2550,18419
20240219,142900,31178611680,2555,2555,2560,2550,42939
20240219,142800,31068870695,2560,2555,2560,2555,24234
20240219,142700,31006835245,2555,2555,2560,2550,26277
20240219,142600,30939685245,2555,2545,2555,2545,9312
20240219,142500,30915946945,2550,2550,2550,2545,10665
20240219,142400,30888751700,2545,2545,2545,2540,4093
20240219,142300,30878335240,2540,2540,2550,2540,9048
20240219,142200,30855322650,2545,2545,2545,2540,3644
20240219,142100,30846055185,2545,2540,2545,2540,2108
20240219,142000,30840699740,2545,2540,2545,2540,2782
20240219,141900,30833624140,2545,2545,2545,2540,2993
20240219,141800,30826010985,2545,2545,2545,2540,564
20240219,141700,30824575975,2545,2545,2545,2540,948
20240219,141600,30822166085,2545,2545,2545,2540,896
20240219,141500,30819887815,2545,2540,2545,2535,17990
20240219,141400,30774196590,2540,2535,2540,2535,9453
20240219,141300,30750203355,2540,2540,2545,2540,9802
20240219,141200,30725305260,2540,2540,2545,2540,2705
20240219,141100,30718425045,2540,2545,2545,2540,7130
20240219,141000,30700303015,2540,2540,2545,2540,5770
20240219,140900,30685628795,2540,2540,2545,2535,5801
20240219,140800,30670896725,2540,2540,2540,2535,6423
20240219,140700,30654605080,2535,2540,2540,2535,10577
20240219,140600,30627788960,2540,2540,2545,2535,12259
20240219,140500,30596666090,2540,2540,2545,2540,5013
20240219,140400,30583933060,2540,2545,2545,2540,4612
20240219,140300,30572201280,2545,2540,2545,2540,1686
20240219,140200,30567917445,2540,2545,2545,2540,16331
20240219,140100,30526430275,2545,2545,2545,2540,15459
20240219,140000,30487104530,2545,2545,2545,2540,9082
20240219,135900,30464036180,2540,2540,2540,2535,9477
20240219,135800,30439982210,2540,2540,2540,2535,13117
20240219,135700,30406682035,2540,2545,2545,2535,17653
20240219,135600,30361842985,2545,2540,2550,2540,7552
20240219,135500,30342631015,2545,2550,2550,2540,8982
20240219,135400,30319771100,2550,2545,2555,2545,25730
20240219,135300,30254179780,2550,2550,2555,2545,17625
20240219,135200,30209230530,2550,2550,2550,2545,20145
20240219,135100,30157929795,2550,2545,2550,2545,973
20240219,135000,30155450370,2550,2550,2550,2545,13675
20240219,134900,30120580880,2550,2545,2550,2545,51626
20240219,134800,29988983590,2545,2540,2545,2540,12511
20240219,134700,29957167030,2540,2540,2540,2535,11430
20240219,134600,29928134845,2540,2535,2540,2535,2773
20240219,134500,29921091970,2540,2535,2540,2535,5384
20240219,134400,29907437150,2535,2530,2535,2530,3949
20240219,134300,29897445430,2530,2525,2530,2525,6988
20240219,134200,29879773175,2530,2525,2530,2525,6850
20240219,134100,29862458830,2525,2525,2525,2520,12350
20240219,134000,29831292865,2525,2525,2525,2520,5343
20240219,133900,29817810790,2520,2525,2525,2520,6980
20240219,133800,29800205000,2525,2530,2530,2520,32364
20240219,133700,29718482690,2530,2525,2530,2525,7139
20240219,133600,29700430615,2530,2530,2530,2530,8324
20240219,133500,29679370895,2530,2535,2535,2530,5366
20240219,133400,29665776520,2535,2530,2535,2525,24448
20240219,133300,29603836475,2530,2535,2535,2530,8898
20240219,133200,29581319070,2530,2530,2540,2525,22710
20240219,133100,29523786270,2530,2535,2535,2525,23679
20240219,133000,29463822605,2535,2530,2535,2525,8348
20240219,132900,29442701670,2530,2530,2530,2525,4825
20240219,132800,29430499745,2530,2530,2530,2520,10414
20240219,132700,29404198900,2530,2525,2530,2520,5498
20240219,132600,29390313930,2525,2520,2530,2520,5326
20240219,132500,29376869250,2525,2525,2525,2520,8007
20240219,132400,29356673275,2520,2525,2525,2520,5616
20240219,132300,29342496875,2525,2525,2530,2520,12152
20240219,132200,29311817780,2525,2530,2530,2525,6247
20240219,132100,29296037745,2530,2525,2530,2520,21062
20240219,132000,29242882325,2530,2525,2530,2525,4153
20240219,131900,29232387500,2525,2525,2530,2520,5612
20240219,131800,29218213175,2530,2525,2530,2520,10040
20240219,131700,29192847640,2525,2525,2530,2525,15961
20240219,131600,29152537865,2530,2520,2530,2520,5772
20240219,131500,29137962470,2525,2530,2530,2525,13050
20240219,131400,29105001505,2530,2525,2530,2525,9998
20240219,131300,29079746090,2525,2525,2530,2520,12878
20240219,131200,29047228980,2525,2520,2525,2520,6627
20240219,131100,29030510995,2525,2525,2525,2520,18235
20240219,131000,28984520590,2525,2525,2525,2520,7893
20240219,130900,28964592805,2525,2520,2525,2520,8410
20240219,130800,28943364955,2525,2530,2535,2525,21974
20240219,130700,28887813445,2530,2525,2530,2525,14059
20240219,130600,28852269070,2530,2525,2530,2520,25596
20240219,130500,28787613410,2525,2525,2530,2520,16488
20240219,130400,28746000515,2520,2525,2530,2520,22960
20240219,130300,28688027935,2525,2520,2525,2515,13461
20240219,130200,28654082680,2515,2515,2515,2510,18691
20240219,130100,28607102855,2515,2510,2515,2510,22741
20240219,130000,28549950715,2510,2510,2515,2510,21413
20240219,125900,28496144095,2510,2510,2515,2510,13941
20240219,125800,28461128670,2510,2510,2515,2510,22949
20240219,125700,28403509480,2515,2510,2515,2510,13253
20240219,125600,28370243155,2510,2515,2515,2510,18919
20240219,125500,28322737495,2515,2515,2515,2510,28549
20240219,125400,28251063520,2515,2510,2515,2510,18443
20240219,125300,28204763570,2510,2515,2515,2505,28975
20240219,125200,28132037900,2510,2510,2515,2510,62686
20240219,125100,27974691455,2510,2515,2515,2510,40001
20240219,125000,27874233310,2515,2515,2520,2510,27056
20240219,124900,27806202385,2515,2515,2520,2515,41923
20240219,124800,27700752845,2515,2520,2520,2515,15985
20240219,124700,27660533045,2520,2515,2525,2510,51949
20240219,124600,27529715200,2520,2515,2520,2510,123571
20240219,124500,27219230590,2520,2530,2535,2515,208419
20240219,124400,26692926310,2535,2535,2535,2530,14092
20240219,124300,26657259830,2530,2535,2535,2530,27204
20240219,124200,26588408620,2535,2535,2535,2530,11393
20240219,124100,26559578775,2535,2530,2535,2530,16012
20240219,124000,26519041490,2535,2540,2540,2530,64343
20240219,123900,26355905295,2540,2545,2550,2540,101096
20240219,123800,26099089150,2540,2550,2550,2540,29274
20240219,123700,26024548110,2545,2550,2550,2545,5773
20240219,123600,26009851170,2545,2545,2550,2545,11604
20240219,123500,25980318050,2545,2555,2555,2545,6359
20240219,123400,25964093485,2555,2550,2555,2545,2437
20240219,123300,25957879500,2550,2550,2555,2545,4802
20240219,123200,25945643115,2550,2545,2555,2545,5947
20240219,123100,25930486765,2545,2550,2550,2545,4239
20240219,123000,25919690075,2550,2545,2550,2545,5009
20240219,122900,25906934550,2550,2545,2550,2540,12444
20240219,122800,25875272090,2545,2550,2550,2540,11541
20240219,122700,25845901025,2550,2550,2550,2545,35686
20240219,122600,25755068345,2550,2550,2550,2545,2660
20240219,122500,25748287045,2550,2550,2555,2545,14101
20240219,122400,25712315630,2555,2555,2555,2545,9746
20240219,122300,25687462935,2550,2545,2555,2545,7414
20240219,122200,25668582445,2545,2550,2550,2545,11955
20240219,122100,25638130330,2545,2550,2550,2545,11876
20240219,122000,25607904285,2545,2550,2555,2545,5803
20240219,121900,25593122200,2550,2560,2560,2550,29479
20240219,121800,25517927785,2560,2560,2560,2555,46435
20240219,121700,25399141105,2560,2560,2560,2555,3207
20240219,121600,25390941130,2560,2560,2560,2555,11344
20240219,121500,25361907045,2560,2560,2560,2555,13777
20240219,121400,25326639035,2555,2555,2560,2555,11969
20240219,121300,25296043180,2550,2550,2555,2550,3923
20240219,121200,25286039525,2550,2545,2555,2545,17977
20240219,121100,25240212045,2545,2555,2555,2545,45559
20240219,121000,25124082435,2555,2555,2555,2550,15855
20240219,120900,25083598060,2555,2555,2555,2550,18333
20240219,120800,25036757560,2555,2545,2555,2545,19744
20240219,120700,24986432890,2545,2540,2545,2540,15947
20240219,120600,24945878970,2540,2540,2545,2535,15139
20240219,120500,24907437155,2540,2535,2540,2535,7938
20240219,120400,24887280095,2540,2540,2540,2535,9040
20240219,120300,24864340015,2540,2545,2545,2535,31688
20240219,120200,24783855420,2545,2545,2545,2540,3618
20240219,120100,24774653990,2540,2545,2545,2540,6910
20240219,120000,24757072410,2545,2545,2545,2540,7307
20240219,115900,24738485170,2545,2550,2550,2545,30601
20240219,115800,24660590675,2550,2545,2550,2545,4540
20240219,115700,24649017985,2550,2545,2550,2540,3179
20240219,115600,24640924145,2545,2545,2545,2540,12041
20240219,115500,24610284820,2545,2535,2545,2530,17355
20240219,115400,24566254715,2530,2530,2540,2530,27632
20240219,115300,24496246750,2535,2540,2540,2530,19793
20240219,115200,24446081760,2540,2540,2540,2535,10057
20240219,115100,24420544675,2540,2535,2540,2535,14305
20240219,115000,24384266740,2535,2540,2540,2530,33367
20240219,114900,24299678460,2540,2535,2540,2535,24714
20240219,114800,24236998415,2535,2535,2545,2530,137932
20240219,114700,23887230690,2535,2545,2550,2535,164174
20240219,114600,23470288370,2545,2555,2555,2540,206624
20240219,114500,22943912525,2555,2555,2555,2550,38982
20240219,114400,22844462830,2555,2560,2560,2550,25939
20240219,114300,22778187415,2560,2555,2560,2555,4681
20240219,114200,22766217365,2555,2555,2560,2555,9242
20240219,114100,22742600730,2555,2560,2560,2555,1768
20240219,114000,22738079315,2560,2560,2560,2555,2888
20240219,113900,22730686780,2560,2560,2560,2555,10695
20240219,113800,22703330395,2560,2560,2565,2555,18929
20240219,113700,22654915895,2555,2560,2565,2555,6881
20240219,113600,22637304800,2560,2555,2560,2555,5138
20240219,113500,22624157100,2555,2555,2560,2555,6916
20240219,113400,22606477995,2555,2555,2555,2550,16330
20240219,113300,22564775305,2555,2550,2555,2550,35840
20240219,113200,22473339395,2555,2555,2555,2550,24693
20240219,113100,22410330945,2555,2555,2560,2550,130248
20240219,113000,22077561965,2560,2560,2565,2555,33177
20240219,112900,21992673715,2560,2560,2560,2555,14875
20240219,112800,21954620895,2560,2560,2560,2555,19152
20240219,112700,21905626430,2560,2560,2565,2555,22431
20240219,112600,21848216565,2565,2560,2565,2555,7929
20240219,112500,21827922665,2555,2560,2565,2555,48319
20240219,112400,21704235490,2560,2560,2565,2560,56880
20240219,112300,21558622345,2565,2565,2565,2560,20257
20240219,112200,21506727385,2565,2565,2565,2560,6573
20240219,112100,21489881440,2565,2565,2565,2560,11400
20240219,112000,21460684810,2560,2570,2570,2560,6001
20240219,111900,21445302220,2565,2565,2570,2560,25955
20240219,111800,21378722470,2565,2565,2570,2565,21816
20240219,111700,21322736860,2565,2570,2575,2565,13388
20240219,111600,21288342550,2570,2570,2570,2565,13637
20240219,111500,21253355615,2570,2565,2575,2565,19479
20240219,111400,21203300995,2570,2570,2575,2565,5873
20240219,111300,21188207290,2570,2575,2575,2565,4917
20240219,111200,21175579765,2570,2570,2575,2570,17310
20240219,111100,21131065000,2570,2565,2575,2565,23533
20240219,111000,21070581695,2565,2565,2570,2565,7997
20240219,110900,21050049375,2565,2570,2575,2565,15585
20240219,110800,21010028800,2565,2565,2570,2565,22583
20240219,110700,20952021685,2565,2570,2570,2565,6781
20240219,110600,20934618240,2565,2565,2570,2565,14654
20240219,110500,20897028230,2565,2565,2565,2560,2847
20240219,110400,20889731545,2565,2565,2565,2560,5484
20240219,110300,20875666625,2565,2565,2565,2560,2705
20240219,110200,20868738290,2565,2565,2565,2560,10441
20240219,110100,20841960800,2565,2565,2565,2560,10501
20240219,110000,20815045300,2560,2565,2565,2560,19205
20240219,105900,20765789305,2560,2565,2565,2560,31206
20240219,105800,20685816550,2565,2565,2565,2560,15967
20240219,105700,20644906855,2565,2570,2570,2560,10178
20240219,105600,20618800145,2565,2570,2570,2565,46959
20240219,105500,20498288065,2570,2570,2570,2565,8922
20240219,105400,20475384595,2570,2570,2575,2565,36069
20240219,105300,20382687490,2575,2580,2580,2570,35264
20240219,105200,20291895845,2580,2575,2580,2575,10054
20240219,105100,20266005710,2575,2580,2580,2575,34757
20240219,105000,20176382405,2580,2570,2580,2570,13374
20240219,104900,20141955395,2570,2565,2570,2565,14322
20240219,104800,20105167600,2565,2570,2570,2565,12447
20240219,104700,20073217000,2570,2570,2570,2565,3121
20240219,104600,20065202560,2565,2560,2570,2560,9272
20240219,104500,20041406140,2565,2570,2570,2565,23666
20240219,104400,19980696225,2570,2565,2570,2560,13005
20240219,104300,19947333630,2565,2565,2570,2560,10736
20240219,104200,19919796720,2565,2560,2565,2560,11952
20240219,104100,19889166540,2565,2565,2565,2560,12553
20240219,104000,19856988360,2565,2565,2565,2560,23641
20240219,103900,19796425655,2565,2570,2570,2565,29928
20240219,103800,19719654960,2565,2565,2570,2565,10686
20240219,103700,19692221700,2565,2570,2570,2565,29436
20240219,103600,19616708145,2570,2570,2570,2565,27500
20240219,103500,19546102460,2565,2570,2570,2560,26250
20240219,103400,19478785070,2565,2570,2570,2565,9376
20240219,103300,19454730760,2570,2575,2575,2565,45650
20240219,103200,19337630915,2570,2585,2585,2570,62838
20240219,103100,19175813535,2585,2585,2585,2580,26706
20240219,103000,19106778930,2585,2580,2585,2575,42474
20240219,102900,18997177810,2580,2575,2580,2570,28780
20240219,102800,18923042830,2575,2570,2575,2565,17702
20240219,102700,18877528865,2570,2565,2570,2560,18106
20240219,102600,18831113015,2565,2565,2565,2555,32868
20240219,102500,18746921420,2565,2565,2565,2560,21557
20240219,102400,18691691720,2565,2565,2570,2560,28772
20240219,102300,18617954850,2565,2560,2565,2560,9444
20240219,102200,18593759545,2560,2560,2565,2555,19086
20240219,102100,18544904035,2560,2560,2560,2555,22398
20240219,102000,18487647635,2555,2555,2565,2555,44495
20240219,101900,18373946205,2555,2550,2565,2550,66101
20240219,101800,18205171495,2550,2555,2555,2550,47060
20240219,101700,18085126870,2555,2560,2565,2550,131635
20240219,101600,17748748825,2560,2555,2565,2555,45963
20240219,101500,17631108505,2560,2560,2565,2555,82802
20240219,101400,17419218555,2560,2570,2570,2560,45406
20240219,101300,17302877515,2570,2565,2570,2565,11296
20240219,101200,17273882210,2565,2560,2570,2560,15975
20240219,101100,17232907575,2560,2565,2570,2560,48021
20240219,101000,17109892375,2565,2565,2570,2560,28110
20240219,100900,17037774595,2570,2565,2570,2560,25514
20240219,100800,16972358655,2565,2560,2570,2560,32542
20240219,100700,16888930135,2565,2565,2565,2560,29675
20240219,100600,16812880070,2565,2560,2565,2555,33536
20240219,100500,16727097880,2560,2555,2565,2555,78490
20240219,100400,16526469520,2560,2565,2570,2555,141969
20240219,100300,16162838965,2565,2565,2570,2565,40946
20240219,100200,16057797085,2565,2575,2580,2565,49298
20240219,100100,15931070890,2575,2575,2580,2575,21645
20240219,100000,15875300325,2575,2580,2580,2570,36504
20240219,095900,15781278760,2575,2585,2590,2575,33671
20240219,095800,15694290680,2580,2575,2585,2570,58663
20240219,095700,15543231265,2580,2580,2580,2575,28506
20240219,095600,15469797040,2580,2585,2585,2575,32525
20240219,095500,15385889375,2585,2575,2585,2575,23367
20240219,095400,15325603305,2580,2575,2580,2570,25606
20240219,095300,15259608535,2580,2575,2580,2570,31654
20240219,095200,15178208610,2575,2570,2575,2565,73950
20240219,095100,14988211350,2570,2575,2575,2560,141743
20240219,095000,14624246590,2575,2585,2585,2570,386294
20240219,094900,13628894245,2585,2585,2590,2585,42512
20240219,094800,13518972500,2585,2590,2590,2585,17218
20240219,094700,13474395100,2585,2590,2590,2585,17273
20240219,094600,13429719790,2585,2585,2590,2585,25483
20240219,094500,13363809490,2585,2590,2590,2585,26204
20240219,094400,13296048680,2585,2590,2590,2585,12795
20240219,094300,13262950110,2590,2585,2590,2585,17645
20240219,094200,13217334535,2585,2585,2590,2585,32838
20240219,094100,13132409580,2585,2590,2590,2585,29320
20240219,094000,13056577280,2590,2590,2590,2585,42071
20240219,093900,12947773035,2585,2585,2590,2585,48824
20240219,093800,12821536750,2590,2585,2590,2585,35482
20240219,093700,12729783050,2590,2595,2595,2585,39445
20240219,093600,12627667685,2595,2590,2595,2585,23348
20240219,093500,12567208715,2585,2585,2590,2580,38418
20240219,093400,12467954505,2585,2585,2590,2580,67394
20240219,093300,12293815705,2585,2590,2590,2585,122210
20240219,093200,11977825880,2590,2595,2595,2590,104717
20240219,093100,11706554970,2590,2595,2600,2590,54447
20240219,093000,11565392175,2590,2600,2600,2590,86085
20240219,092900,11342070860,2600,2600,2605,2595,76836
20240219,092800,11142388370,2600,2615,2615,2600,155447
20240219,092700,10737573705,2610,2610,2615,2605,21034
20240219,092600,10682624400,2615,2610,2615,2605,39791
20240219,092500,10578781175,2605,2610,2610,2605,19113
20240219,092400,10528958430,2610,2610,2615,2605,46188
20240219,092300,10408500335,2610,2610,2615,2605,45412
20240219,092200,10289937365,2610,2605,2615,2600,33297
20240219,092100,10203137335,2605,2600,2605,2600,19990
20240219,092000,10151124935,2600,2605,2610,2595,57269
20240219,091900,10002207425,2605,2590,2605,2585,76095
20240219,091800,9804937925,2590,2595,2600,2590,106570
20240219,091700,9528753110,2595,2610,2610,2595,104108
20240219,091600,9257860305,2610,2610,2610,2605,52606
20240219,091500,9120606480,2610,2600,2610,2595,36264
20240219,091400,9026180230,2600,2595,2615,2590,78193
20240219,091300,8822685990,2595,2585,2600,2580,73676
20240219,091200,8631944065,2585,2585,2590,2580,99193
20240219,091100,8375726590,2580,2590,2595,2580,218664
20240219,091000,7810211580,2590,2605,2605,2585,190279
20240219,090900,7316182725,2605,2605,2610,2600,106010
20240219,090800,7040140415,2600,2630,2630,2600,175524
20240219,090700,6581462895,2625,2625,2635,2620,84814
20240219,090600,6358545765,2620,2605,2630,2600,123053
20240219,090500,6036420905,2605,2605,2620,2590,147267
20240219,090400,5653306400,2595,2615,2620,2580,357202
20240219,090300,4726279425,2610,2625,2630,2610,206542
20240219,090200,4185044585,2625,2615,2635,2610,242467
20240219,090100,3549507990,2610,2595,2625,2580,322374
20240219,090000,2712574975,2595,2660,2660,2570,1016638