stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,183400,32777721900,2595,2595,2595,2595,95378
20240221,183300,32777721900,2595,2595,2595,2595,0
20240221,183200,32777721900,2595,2595,2595,2595,0
20240221,183100,32777721900,2595,2595,2595,2595,0
20240221,183000,32777721900,2595,2595,2595,2595,0
20240221,182900,32777721900,2595,2595,2595,2595,0
20240221,182800,32777721900,2595,2595,2595,2595,0
20240221,182700,32777721900,2595,2595,2595,2595,0
20240221,182600,32777721900,2595,2595,2595,2595,0
20240221,182500,32777721900,2595,2595,2595,2595,0
20240221,182400,32777721900,2595,2595,2595,2595,0
20240221,182300,32777721900,2595,2595,2595,2595,0
20240221,182200,32777721900,2595,2595,2595,2595,0
20240221,182100,32777721900,2595,2595,2595,2595,0
20240221,182000,32777721900,2595,2595,2595,2595,0
20240221,181900,32777721900,2595,2595,2595,2595,0
20240221,181800,32777721900,2595,2595,2595,2595,0
20240221,181700,32777721900,2595,2595,2595,2595,0
20240221,181600,32777721900,2595,2595,2595,2595,0
20240221,181500,32777721900,2595,2595,2595,2595,0
20240221,181400,32777721900,2595,2595,2595,2595,0
20240221,181300,32777721900,2595,2595,2595,2595,0
20240221,181200,32777721900,2595,2595,2595,2595,0
20240221,181100,32777721900,2595,2595,2595,2595,0
20240221,181000,32777721900,2595,2595,2595,2595,0
20240221,180900,32777721900,2595,2595,2595,2595,0
20240221,180800,32777721900,2595,2595,2595,2595,0
20240221,180700,32777721900,2595,2595,2595,2595,0
20240221,180600,32777721900,2595,2595,2595,2595,0
20240221,180500,32777721900,2595,2595,2595,2595,0
20240221,180400,32777721900,2595,2595,2595,2595,95378
20240221,180300,32777721900,2595,2595,2595,2595,0
20240221,180200,32777721900,2595,2595,2595,2595,0
20240221,180100,32777721900,2595,2595,2595,2595,0
20240221,180000,32777721900,2595,2595,2595,2595,0
20240221,175900,32777721900,2595,2595,2595,2595,0
20240221,175800,32777721900,2595,2595,2595,2595,0
20240221,175700,32777721900,2595,2595,2595,2595,0
20240221,175600,32777721900,2595,2595,2595,2595,0
20240221,175500,32777721900,2595,2595,2595,2595,0
20240221,175400,32777721900,2595,2595,2595,2595,0
20240221,175300,32777721900,2595,2595,2595,2595,0
20240221,175200,32777721900,2595,2595,2595,2595,0
20240221,175100,32777721900,2595,2595,2595,2595,0
20240221,175000,32777721900,2595,2595,2595,2595,0
20240221,174900,32777721900,2595,2595,2595,2595,0
20240221,174800,32777721900,2595,2595,2595,2595,0
20240221,174700,32777721900,2595,2595,2595,2595,0
20240221,174600,32777721900,2595,2595,2595,2595,0
20240221,174500,32777721900,2595,2595,2595,2595,0
20240221,174400,32777721900,2595,2595,2595,2595,0
20240221,174300,32777721900,2595,2595,2595,2595,0
20240221,174200,32777721900,2595,2595,2595,2595,0
20240221,174100,32777721900,2595,2595,2595,2595,0
20240221,174000,32777721900,2595,2595,2595,2595,0
20240221,173900,32777721900,2595,2595,2595,2595,0
20240221,173800,32777721900,2595,2595,2595,2595,0
20240221,173700,32777721900,2595,2595,2595,2595,0
20240221,173600,32777721900,2595,2595,2595,2595,0
20240221,173500,32777721900,2595,2595,2595,2595,0
20240221,173400,32777721900,2595,2595,2595,2595,95378
20240221,173300,32777721900,2595,2595,2595,2595,0
20240221,173200,32777721900,2595,2595,2595,2595,0
20240221,173100,32777721900,2595,2595,2595,2595,0
20240221,173000,32777721900,2595,2595,2595,2595,0
20240221,172900,32777721900,2595,2595,2595,2595,0
20240221,172800,32777721900,2595,2595,2595,2595,0
20240221,172700,32777721900,2595,2595,2595,2595,0
20240221,172600,32777721900,2595,2595,2595,2595,0
20240221,172500,32777721900,2595,2595,2595,2595,0
20240221,172400,32777721900,2595,2595,2595,2595,0
20240221,172300,32777721900,2595,2595,2595,2595,0
20240221,172200,32777721900,2595,2595,2595,2595,0
20240221,172100,32777721900,2595,2595,2595,2595,0
20240221,172000,32777721900,2595,2595,2595,2595,0
20240221,171900,32777721900,2595,2595,2595,2595,0
20240221,171800,32777721900,2595,2595,2595,2595,0
20240221,171700,32777721900,2595,2595,2595,2595,0
20240221,171600,32777721900,2595,2595,2595,2595,0
20240221,171500,32777721900,2595,2595,2595,2595,0
20240221,171400,32777721900,2595,2595,2595,2595,0
20240221,171300,32777721900,2595,2595,2595,2595,0
20240221,171200,32777721900,2595,2595,2595,2595,0
20240221,171100,32777721900,2595,2595,2595,2595,0
20240221,171000,32777721900,2595,2595,2595,2595,0
20240221,170900,32777721900,2595,2595,2595,2595,0
20240221,170800,32777721900,2595,2595,2595,2595,0
20240221,170700,32777721900,2595,2595,2595,2595,0
20240221,170600,32777721900,2595,2595,2595,2595,0
20240221,170500,32777721900,2595,2595,2595,2595,0
20240221,170400,32777721900,2595,2595,2595,2595,95378
20240221,170300,32777721900,2595,2595,2595,2595,0
20240221,170200,32777721900,2595,2595,2595,2595,0
20240221,170100,32777721900,2595,2595,2595,2595,0
20240221,170000,32777721900,2595,2595,2595,2595,0
20240221,165900,32777721900,2595,2595,2595,2595,0
20240221,165800,32777721900,2595,2595,2595,2595,0
20240221,165700,32777721900,2595,2595,2595,2595,0
20240221,165600,32777721900,2595,2595,2595,2595,0
20240221,165500,32777721900,2595,2595,2595,2595,0
20240221,165400,32777721900,2595,2595,2595,2595,0
20240221,165300,32777721900,2595,2595,2595,2595,0
20240221,165200,32777721900,2595,2595,2595,2595,0
20240221,165100,32777721900,2595,2595,2595,2595,0
20240221,165000,32777721900,2595,2595,2595,2595,0
20240221,164900,32777721900,2595,2595,2595,2595,0
20240221,164800,32777721900,2595,2595,2595,2595,0
20240221,164700,32777721900,2595,2595,2595,2595,0
20240221,164600,32777721900,2595,2595,2595,2595,0
20240221,164500,32777721900,2595,2595,2595,2595,0
20240221,164400,32777721900,2595,2595,2595,2595,0
20240221,164300,32777721900,2595,2595,2595,2595,0
20240221,164200,32777721900,2595,2595,2595,2595,0
20240221,164100,32777721900,2595,2595,2595,2595,0
20240221,164000,32777721900,2595,2595,2595,2595,0
20240221,163900,32777721900,2595,2595,2595,2595,0
20240221,163800,32777721900,2595,2595,2595,2595,0
20240221,163700,32777721900,2595,2595,2595,2595,0
20240221,163600,32777721900,2595,2595,2595,2595,0
20240221,163500,32777721900,2595,2595,2595,2595,0
20240221,163400,32777721900,2595,2595,2595,2595,95378
20240221,163300,32777721900,2595,2595,2595,2595,0
20240221,163200,32777721900,2595,2595,2595,2595,0
20240221,163100,32777721900,2595,2595,2595,2595,0
20240221,163000,32777721900,2595,2595,2595,2595,0
20240221,162900,32777721900,2595,2595,2595,2595,0
20240221,162800,32777721900,2595,2595,2595,2595,0
20240221,162700,32777721900,2595,2595,2595,2595,0
20240221,162600,32777721900,2595,2595,2595,2595,0
20240221,162500,32777721900,2595,2595,2595,2595,0
20240221,162400,32777721900,2595,2595,2595,2595,0
20240221,162300,32777721900,2595,2595,2595,2595,0
20240221,162200,32777721900,2595,2595,2595,2595,0
20240221,162100,32777721900,2595,2595,2595,2595,0
20240221,162000,32777721900,2595,2595,2595,2595,0
20240221,161900,32777721900,2595,2595,2595,2595,0
20240221,161800,32777721900,2595,2595,2595,2595,0
20240221,161700,32777721900,2595,2595,2595,2595,0
20240221,161600,32777721900,2595,2595,2595,2595,0
20240221,161500,32777721900,2595,2595,2595,2595,0
20240221,161400,32777721900,2595,2595,2595,2595,0
20240221,161300,32777721900,2595,2595,2595,2595,0
20240221,161200,32777721900,2595,2595,2595,2595,0
20240221,161100,32777721900,2595,2595,2595,2595,0
20240221,161000,32777721900,2595,2595,2595,2595,0
20240221,160900,32777721900,2595,2595,2595,2595,0
20240221,160800,32777721900,2595,2595,2595,2595,0
20240221,160700,32777721900,2595,2595,2595,2595,0
20240221,160600,32777721900,2595,2595,2595,2595,0
20240221,160500,32777721900,2595,2595,2595,2595,0
20240221,160400,32777721900,2595,2595,2595,2595,95378
20240221,160300,32777721900,2595,2595,2595,2595,0
20240221,160200,32777721900,2595,2595,2595,2595,0
20240221,160100,32777721900,2595,2595,2595,2595,0
20240221,160000,32777721900,2595,2595,2595,2595,0
20240221,155900,32777721900,2595,2595,2595,2595,0
20240221,155800,32777721900,2595,2595,2595,2595,0
20240221,155700,32777721900,2595,2595,2595,2595,0
20240221,155600,32777721900,2595,2595,2595,2595,0
20240221,155500,32777721900,2595,2595,2595,2595,0
20240221,155400,32777721900,2595,2595,2595,2595,0
20240221,155300,32777721900,2595,2595,2595,2595,0
20240221,155200,32777721900,2595,2595,2595,2595,0
20240221,155100,32777721900,2595,2595,2595,2595,0
20240221,155000,32777721900,2595,2595,2595,2595,0
20240221,154900,32777721900,2595,2595,2595,2595,0
20240221,154800,32777721900,2595,2595,2595,2595,0
20240221,154700,32777721900,2595,2595,2595,2595,0
20240221,154600,32777721900,2595,2595,2595,2595,0
20240221,154500,32777721900,2595,2595,2595,2595,0
20240221,154400,32777721900,2595,2595,2595,2595,0
20240221,154300,32777721900,2595,2595,2595,2595,0
20240221,154200,32777721900,2595,2595,2595,2595,0
20240221,154100,32777721900,2595,2595,2595,2595,0
20240221,154000,32777721900,2595,2595,2595,2595,0
20240221,153900,32777721900,2595,2595,2595,2595,0
20240221,153800,32777721900,2595,2595,2595,2595,0
20240221,153700,32777721900,2595,2595,2595,2595,0
20240221,153600,32777721900,2595,2595,2595,2595,0
20240221,153500,32777721900,2595,2595,2595,2595,0
20240221,153400,32777721900,2595,2595,2595,2595,95378
20240221,153300,32777721900,2595,2595,2595,2595,0
20240221,153200,32777721900,2595,2595,2595,2595,0
20240221,153100,32777721900,2595,2595,2595,2595,0
20240221,153000,32777721900,2595,2595,2595,2595,95378
20240221,152900,32530215990,2595,2595,2595,2595,0
20240221,152800,32530215990,2595,2595,2595,2595,0
20240221,152700,32530215990,2595,2595,2595,2595,0
20240221,152600,32530215990,2595,2595,2595,2595,0
20240221,152500,32530215990,2595,2595,2595,2595,0
20240221,152400,32530215990,2595,2595,2595,2595,0
20240221,152300,32530215990,2595,2595,2595,2595,0
20240221,152200,32530215990,2595,2595,2595,2595,0
20240221,152100,32530215990,2595,2595,2595,2595,0
20240221,152000,32530215990,2595,2595,2595,2595,0
20240221,151900,32530215990,2595,2590,2600,2590,53300
20240221,151800,32391955155,2595,2590,2595,2590,21543
20240221,151700,32336099845,2590,2585,2595,2585,25313
20240221,151600,32270456715,2590,2590,2590,2585,39431
20240221,151500,32168346450,2590,2580,2590,2580,43110
20240221,151400,32056934305,2580,2580,2585,2580,13251
20240221,151300,32022735810,2585,2575,2585,2575,15220
20240221,151200,31983474390,2575,2570,2575,2570,9576
20240221,151100,31958816960,2570,2570,2575,2565,14456
20240221,151000,31921698380,2570,2570,2575,2565,7405
20240221,150900,31902681040,2570,2570,2575,2570,10681
20240221,150800,31875224080,2570,2570,2575,2570,14833
20240221,150700,31837100170,2570,2580,2580,2570,11278
20240221,150600,31808105230,2580,2580,2580,2570,18073
20240221,150500,31761592435,2575,2580,2580,2570,16077
20240221,150400,31720230440,2580,2585,2585,2575,8759
20240221,150300,31697619415,2590,2580,2590,2580,19417
20240221,150200,31647429735,2580,2580,2585,2580,4615
20240221,150100,31635516795,2580,2580,2585,2575,8045
20240221,150000,31614753100,2580,2575,2585,2575,17658
20240221,145900,31569237735,2575,2575,2580,2565,10177
20240221,145800,31543024920,2575,2565,2575,2565,14800
20240221,145700,31504977515,2570,2570,2570,2560,6814
20240221,145600,31487509150,2560,2565,2570,2560,8215
20240221,145500,31466433845,2565,2570,2570,2565,6841
20240221,145400,31448864990,2570,2565,2570,2565,15327
20240221,145300,31409523800,2565,2570,2570,2565,4930
20240221,145200,31396860830,2570,2565,2575,2565,14248
20240221,145100,31360302210,2560,2565,2575,2560,9961
20240221,145000,31334784950,2565,2560,2575,2560,28341
20240221,144900,31262133360,2560,2560,2565,2555,27337
20240221,144800,31192143375,2560,2560,2565,2555,47569
20240221,144700,31070461230,2560,2560,2565,2560,34206
20240221,144600,30982866370,2560,2560,2565,2560,20098
20240221,144500,30931369735,2565,2565,2565,2560,19678
20240221,144400,30880942230,2565,2570,2570,2565,44727
20240221,144300,30766212095,2565,2565,2570,2565,2860
20240221,144200,30758869430,2570,2570,2570,2565,8303
20240221,144100,30737560840,2570,2570,2575,2565,18067
20240221,144000,30691194665,2570,2580,2580,2565,8559
20240221,143900,30669187160,2580,2575,2580,2570,27768
20240221,143800,30597776800,2575,2575,2575,2570,10540
20240221,143700,30570673310,2575,2570,2575,2570,10904
20240221,143600,30542623925,2570,2570,2575,2570,26670
20240221,143500,30474068610,2570,2565,2570,2565,7043
20240221,143400,30455996260,2565,2570,2570,2565,4350
20240221,143300,30444827525,2570,2575,2575,2570,7739
20240221,143200,30424934790,2570,2570,2575,2570,4141
20240221,143100,30414289915,2570,2570,2575,2570,6459
20240221,143000,30397690260,2570,2575,2575,2565,17351
20240221,142900,30353109000,2570,2575,2575,2570,8987
20240221,142800,30330011895,2570,2570,2575,2565,4812
20240221,142700,30317647030,2570,2570,2575,2565,16920
20240221,142600,30274180545,2570,2575,2575,2570,11789
20240221,142500,30243880840,2575,2575,2580,2565,17666
20240221,142400,30198507190,2575,2580,2580,2570,80196
20240221,142300,29992119440,2580,2580,2580,2575,5778
20240221,142200,29977239245,2580,2580,2585,2575,8684
20240221,142100,29954834000,2580,2580,2585,2580,26356
20240221,142000,29886834985,2580,2580,2580,2580,18810
20240221,141900,29838305185,2580,2580,2585,2580,5605
20240221,141800,29823836990,2580,2590,2590,2580,4668
20240221,141700,29811785620,2580,2585,2585,2580,8246
20240221,141600,29790483185,2580,2580,2585,2580,7057
20240221,141500,29772258080,2585,2585,2585,2585,5526
20240221,141400,29757973370,2585,2585,2585,2585,4975
20240221,141300,29745112995,2585,2585,2590,2585,4343
20240221,141200,29733884340,2585,2585,2590,2585,2420
20240221,141100,29727628395,2580,2585,2590,2580,11674
20240221,141000,29697463725,2580,2580,2585,2580,1883
20240221,140900,29692597860,2580,2585,2585,2580,2736
20240221,140800,29685534805,2585,2585,2585,2585,3066
20240221,140700,29677609195,2585,2585,2585,2580,3478
20240221,140600,29668619110,2585,2590,2595,2585,6252
20240221,140500,29652428630,2585,2595,2595,2580,6801
20240221,140400,29634870545,2585,2585,2595,2580,4886
20240221,140300,29622225340,2595,2590,2595,2585,24169
20240221,140200,29559714755,2590,2585,2590,2585,12590
20240221,140100,29527169100,2580,2590,2590,2580,9370
20240221,140000,29502991435,2580,2585,2595,2580,7205
20240221,135900,29484337665,2580,2590,2590,2580,16272
20240221,135800,29442348260,2590,2590,2590,2580,26289
20240221,135700,29374393575,2580,2585,2590,2580,7151
20240221,135600,29355932835,2585,2585,2590,2585,14954
20240221,135500,29317275195,2585,2585,2590,2585,15073
20240221,135400,29278310020,2590,2590,2590,2585,895
20240221,135300,29275994420,2590,2590,2590,2585,3482
20240221,135200,29266992610,2590,2590,2595,2585,8820
20240221,135100,29244182210,2590,2595,2600,2590,14843
20240221,135000,29205696935,2595,2595,2600,2595,4259
20240221,134900,29194640950,2595,2595,2600,2595,3625
20240221,134800,29185222105,2595,2600,2600,2595,3515
20240221,134700,29176086595,2600,2600,2605,2600,8489
20240221,134600,29154014265,2600,2595,2605,2595,16735
20240221,134500,29110505000,2595,2600,2600,2595,3671
20240221,134400,29100963540,2600,2600,2600,2590,11303
20240221,134300,29071611400,2595,2590,2600,2590,6863
20240221,134200,29053802260,2595,2590,2595,2590,5127
20240221,134100,29040502875,2590,2590,2595,2590,5474
20240221,134000,29026319400,2590,2590,2595,2590,2489
20240221,133900,29019864290,2590,2595,2595,2590,2824
20240221,133800,29012548520,2590,2590,2595,2585,10830
20240221,133700,28984495925,2590,2585,2590,2585,1077
20240221,133600,28981707830,2585,2585,2590,2585,11155
20240221,133500,28952871745,2580,2580,2580,2580,8003
20240221,133400,28932224005,2580,2585,2585,2580,2957
20240221,133300,28924593945,2580,2580,2585,2575,10266
20240221,133200,28898106120,2585,2585,2585,2580,3025
20240221,133100,28890292815,2585,2580,2585,2575,9378
20240221,133000,28866081705,2585,2580,2585,2580,7597
20240221,132900,28846479910,2580,2580,2585,2580,3195
20240221,132800,28838233100,2580,2575,2580,2575,4666
20240221,132700,28826197370,2580,2575,2580,2575,3189
20240221,132600,28817981980,2575,2585,2585,2575,9219
20240221,132500,28794213880,2585,2580,2585,2580,2867
20240221,132400,28786811785,2580,2580,2585,2580,1749
20240221,132300,28782292540,2580,2570,2580,2570,9498
20240221,132200,28757826480,2570,2575,2580,2570,14678
20240221,132100,28720076235,2575,2570,2580,2570,26416
20240221,132000,28651977675,2570,2575,2580,2570,21020
20240221,131900,28597904305,2580,2575,2580,2570,13433
20240221,131800,28563342330,2575,2580,2580,2575,26361
20240221,131700,28495456515,2580,2580,2585,2575,15166
20240221,131600,28456306300,2580,2580,2585,2580,13543
20240221,131500,28421362710,2585,2585,2585,2580,9000
20240221,131400,28398119065,2585,2580,2585,2580,5041
20240221,131300,28385088180,2580,2585,2585,2580,3921
20240221,131200,28374969770,2585,2580,2585,2580,3729
20240221,131100,28365338985,2585,2580,2585,2575,8078
20240221,131000,28344501915,2580,2580,2580,2580,30191
20240221,130900,28266609135,2580,2580,2585,2580,14753
20240221,130800,28228543680,2585,2580,2585,2580,14039
20240221,130700,28192294340,2585,2585,2585,2580,10010
20240221,130600,28166463860,2580,2590,2590,2580,13279
20240221,130500,28132147525,2585,2590,2595,2585,22976
20240221,130400,28072649080,2595,2595,2595,2590,3361
20240221,130300,28063943475,2590,2590,2595,2590,4608
20240221,130200,28052006435,2595,2595,2595,2590,3131
20240221,130100,28043884540,2590,2595,2595,2590,11246
20240221,130000,28014752815,2595,2590,2595,2590,17505
20240221,125900,27969410050,2595,2585,2595,2585,9066
20240221,125800,27945937510,2585,2585,2590,2585,3892
20240221,125700,27935876665,2585,2580,2590,2580,10273
20240221,125600,27909331170,2580,2585,2585,2580,13144
20240221,125500,27875391540,2585,2585,2590,2580,27647
20240221,125400,27803946425,2585,2585,2590,2585,9502
20240221,125300,27779383745,2585,2590,2590,2585,13064
20240221,125200,27745612545,2590,2590,2595,2585,13570
20240221,125100,27710474015,2590,2590,2595,2590,3429
20240221,125000,27701592760,2595,2590,2595,2590,6920
20240221,124900,27683669340,2590,2595,2595,2590,15813
20240221,124800,27642706775,2590,2595,2600,2590,5574
20240221,124700,27628246255,2600,2590,2600,2585,10399
20240221,124600,27601279900,2590,2595,2595,2585,7179
20240221,124500,27582698695,2590,2595,2595,2585,16131
20240221,124400,27540952945,2595,2590,2595,2585,22849
20240221,124300,27481811575,2590,2590,2595,2590,8307
20240221,124200,27460295945,2590,2595,2595,2590,12129
20240221,124100,27428867950,2595,2595,2600,2590,9267
20240221,124000,27404818250,2595,2595,2595,2595,26613
20240221,123900,27335757515,2595,2595,2600,2595,3828
20240221,123800,27325821355,2600,2600,2600,2595,38331
20240221,123700,27226209475,2595,2600,2600,2595,6135
20240221,123600,27210278475,2600,2600,2605,2595,7714
20240221,123500,27190228795,2600,2595,2600,2595,8640
20240221,123400,27167766945,2595,2600,2600,2595,5175
20240221,123300,27154321075,2600,2600,2600,2595,2468
20240221,123200,27147906275,2600,2600,2605,2600,4363
20240221,123100,27136560980,2600,2600,2605,2595,9675
20240221,123000,27111409300,2600,2605,2605,2600,12425
20240221,122900,27079097130,2600,2590,2605,2590,11874
20240221,122800,27048245490,2595,2585,2595,2585,36408
20240221,122700,26954029950,2585,2585,2590,2580,15012
20240221,122600,26915200190,2585,2585,2590,2580,16534
20240221,122500,26872457095,2585,2590,2590,2585,6136
20240221,122400,26856584220,2585,2590,2590,2585,4363
20240221,122300,26845285095,2590,2590,2595,2590,6642
20240221,122200,26828077045,2595,2585,2595,2580,55097
20240221,122100,26685558215,2590,2590,2595,2590,36520
20240221,122000,26590970915,2595,2590,2595,2590,4570
20240221,121900,26579134565,2590,2595,2600,2590,17210
20240221,121800,26534507415,2595,2590,2595,2590,8450
20240221,121700,26512590035,2590,2600,2600,2590,17567
20240221,121600,26467024285,2595,2600,2600,2595,3041
20240221,121500,26459132620,2600,2595,2600,2595,8079
20240221,121400,26438157220,2600,2595,2600,2595,6633
20240221,121300,26420932830,2595,2595,2600,2595,8501
20240221,121200,26398871690,2595,2595,2600,2595,12233
20240221,121100,26367114935,2595,2600,2605,2595,5321
20240221,121000,26353288170,2605,2600,2605,2595,10068
20240221,120900,26327111570,2600,2600,2600,2595,9990
20240221,120800,26301157980,2595,2595,2600,2595,15511
20240221,120700,26260893785,2595,2600,2600,2595,3520
20240221,120600,26251755880,2600,2595,2600,2595,4740
20240221,120500,26239451635,2600,2600,2600,2595,6139
20240221,120400,26223508430,2600,2600,2600,2595,5582
20240221,120300,26209012285,2600,2600,2600,2595,7342
20240221,120200,26189958130,2600,2600,2605,2600,12497
20240221,120100,26157465725,2600,2605,2605,2600,12199
20240221,120000,26125724560,2600,2605,2605,2600,2155
20240221,115900,26120110960,2605,2600,2605,2600,1991
20240221,115800,26114928665,2605,2600,2605,2600,7736
20240221,115700,26094804595,2605,2605,2605,2600,5337
20240221,115600,26080906235,2600,2605,2605,2600,8927
20240221,115500,26057672220,2605,2605,2605,2600,5711
20240221,115400,26042814820,2605,2605,2605,2600,11291
20240221,115300,26013429195,2605,2600,2605,2600,18571
20240221,115200,25965118270,2605,2605,2605,2600,2539
20240221,115100,25958511580,2605,2615,2615,2605,19113
20240221,115000,25908679460,2615,2615,2620,2610,33746
20240221,114900,25820448910,2615,2615,2615,2610,2456
20240221,114800,25814035540,2610,2605,2610,2605,17876
20240221,114700,25767382425,2610,2605,2610,2605,5359
20240221,114600,25753410935,2610,2605,2610,2600,5801
20240221,114500,25738299460,2605,2605,2605,2600,25971
20240221,114400,25670648090,2605,2605,2610,2605,2202
20240221,114300,25664903305,2610,2605,2610,2605,1949
20240221,114200,25659817910,2605,2615,2615,2605,4172
20240221,114100,25648928320,2615,2600,2620,2600,21170
20240221,114000,25593729080,2605,2600,2605,2600,14094
20240221,113900,25557073445,2600,2600,2605,2600,1140
20240221,113800,25554109350,2600,2595,2605,2595,4416
20240221,113700,25542632920,2605,2600,2605,2595,6351
20240221,113600,25526101500,2600,2595,2605,2595,5963
20240221,113500,25510613140,2600,2600,2605,2595,12655
20240221,113400,25477697255,2600,2600,2605,2600,2961
20240221,113300,25469989750,2600,2600,2605,2600,7797
20240221,113200,25449712690,2595,2595,2605,2595,7051
20240221,113100,25431388485,2595,2605,2605,2595,3234
20240221,113000,25422985730,2605,2605,2605,2595,5385
20240221,112900,25408981715,2605,2605,2605,2600,6757
20240221,112800,25391405475,2605,2610,2610,2600,8695
20240221,112700,25368750825,2610,2615,2615,2610,3397
20240221,112600,25359876175,2615,2605,2615,2605,15362
20240221,112500,25319799750,2605,2605,2610,2605,5913
20240221,112400,25304391630,2605,2610,2610,2605,3275
20240221,112300,25295852185,2610,2595,2610,2595,31025
20240221,112200,25215060845,2595,2595,2600,2590,9872
20240221,112100,25189455670,2595,2595,2600,2590,27874
20240221,112000,25117149020,2595,2595,2595,2590,13889
20240221,111900,25081107915,2595,2600,2600,2595,74229
20240221,111800,24888256525,2600,2600,2605,2600,4510
20240221,111700,24876521775,2605,2600,2605,2600,16727
20240221,111600,24833021145,2600,2605,2605,2600,10390
20240221,111500,24805992835,2600,2610,2610,2600,11700
20240221,111400,24775509680,2610,2610,2610,2605,6338
20240221,111300,24758989150,2610,2610,2610,2605,3468
20240221,111200,24749949815,2605,2610,2610,2605,25273
20240221,111100,24684111105,2605,2610,2610,2605,13028
20240221,111000,24650167480,2605,2610,2610,2605,26164
20240221,110900,24581996955,2610,2615,2615,2610,24980
20240221,110800,24516797390,2615,2615,2615,2610,6814
20240221,110700,24499009545,2610,2620,2620,2610,33341
20240221,110600,24411855630,2620,2615,2620,2615,17549
20240221,110500,24365885885,2615,2615,2620,2615,8248
20240221,110400,24344314900,2615,2615,2625,2615,6284
20240221,110300,24327862130,2620,2615,2625,2615,12953
20240221,110200,24293945385,2615,2615,2615,2610,25249
20240221,110100,24227943705,2615,2615,2615,2610,13893
20240221,110000,24191650770,2615,2610,2620,2610,8583
20240221,105900,24169208495,2610,2615,2625,2610,11058
20240221,105800,24140277145,2625,2625,2625,2615,68419
20240221,105700,23960961745,2620,2610,2625,2610,36890
20240221,105600,23864325985,2615,2615,2615,2610,10823
20240221,105500,23836039085,2610,2610,2615,2605,9419
20240221,105400,23811454440,2610,2610,2610,2605,10781
20240221,105300,23783322310,2610,2615,2615,2605,34458
20240221,105200,23693425170,2610,2615,2620,2610,20695
20240221,105100,23639352015,2620,2615,2620,2610,24594
20240221,105000,23575038960,2615,2615,2620,2615,8265
20240221,104900,23553416780,2615,2615,2620,2615,18818
20240221,104800,23504200675,2615,2625,2625,2615,32043
20240221,104700,23420277825,2625,2620,2630,2620,19714
20240221,104600,23368533455,2620,2615,2625,2615,22411
20240221,104500,23309838205,2615,2615,2620,2615,8108
20240221,104400,23288611295,2615,2615,2620,2615,6172
20240221,104300,23272453765,2615,2615,2620,2610,26111
20240221,104200,23204200375,2610,2615,2620,2610,11079
20240221,104100,23175251755,2615,2620,2625,2610,34204
20240221,104000,23085775860,2625,2630,2630,2620,48559
20240221,103900,22958458090,2630,2625,2630,2620,35004
20240221,103800,22866563925,2625,2620,2625,2615,8414
20240221,103700,22844515735,2620,2620,2625,2615,30639
20240221,103600,22764266725,2620,2620,2620,2615,41269
20240221,103500,22656235090,2620,2620,2625,2615,15074
20240221,103400,22616753695,2620,2610,2620,2610,56362
20240221,103300,22469302555,2610,2610,2615,2610,10146
20240221,103200,22442803430,2615,2610,2615,2610,8388
20240221,103100,22420902875,2615,2615,2615,2610,39210
20240221,103000,22318435735,2615,2610,2620,2610,18272
20240221,102900,22270691045,2615,2600,2620,2600,48285
20240221,102800,22144851230,2600,2590,2600,2590,44901
20240221,102700,22028257105,2590,2590,2595,2585,51726
20240221,102600,21894330375,2595,2595,2595,2585,82512
20240221,102500,21680657850,2590,2605,2610,2590,77726
20240221,102400,21478748595,2605,2620,2620,2605,133735
20240221,102300,21129549635,2620,2615,2620,2610,27378
20240221,102200,21057972995,2615,2620,2625,2610,50627
20240221,102100,20925583180,2620,2610,2625,2605,74370
20240221,102000,20731242365,2610,2610,2610,2600,26087
20240221,101900,20663292745,2600,2600,2610,2595,111417
20240221,101800,20373537275,2600,2610,2620,2600,107530
20240221,101700,20093482600,2610,2605,2610,2600,127009
20240221,101600,19762434725,2605,2625,2625,2600,287196
20240221,101500,19013289830,2620,2635,2640,2620,106766
20240221,101400,18732301330,2635,2640,2640,2635,46761
20240221,101300,18608985295,2640,2625,2645,2625,87298
20240221,101200,18379159975,2630,2635,2635,2625,122647
20240221,101100,18056466385,2630,2640,2650,2625,169683
20240221,101000,17609510930,2640,2645,2655,2640,110068
20240221,100900,17318256445,2640,2660,2660,2635,219433
20240221,100800,16737300135,2655,2665,2665,2645,219438
20240221,100700,16154827830,2660,2665,2680,2660,235273
20240221,100600,15527077575,2665,2710,2715,2660,571382
20240221,100500,13993880835,2710,2695,2720,2685,677471
20240221,100400,12163058025,2700,2670,2700,2670,397145
20240221,100300,11095926935,2680,2655,2680,2650,330033
20240221,100200,10215988270,2650,2640,2655,2635,175127
20240221,100100,9752611630,2635,2635,2640,2630,103975
20240221,100000,9478375855,2630,2620,2635,2615,102892
20240221,095900,9208381700,2625,2640,2640,2620,86564
20240221,095800,8980792040,2640,2640,2650,2630,220418
20240221,095700,8399121665,2645,2660,2670,2640,347937
20240221,095600,7476680630,2650,2645,2660,2635,321803
20240221,095500,6625381335,2640,2585,2640,2575,426036
20240221,095400,5514119170,2575,2580,2585,2575,81172
20240221,095300,5304747740,2580,2585,2590,2580,36755
20240221,095200,5209677945,2580,2590,2595,2580,90576
20240221,095100,4975313950,2590,2595,2595,2590,68393
20240221,095000,4797989540,2595,2595,2600,2585,184972
20240221,094900,4318184255,2600,2590,2600,2585,163482
20240221,094800,3894309290,2590,2580,2590,2575,95104
20240221,094700,3648616550,2580,2570,2580,2565,54457
20240221,094600,3508493230,2570,2560,2570,2560,33700
20240221,094500,3422076135,2565,2560,2565,2555,7839
20240221,094400,3402006125,2560,2565,2565,2555,19378
20240221,094300,3352387755,2565,2560,2565,2555,24050
20240221,094200,3290761480,2560,2560,2565,2555,21616
20240221,094100,3235376360,2560,2565,2570,2555,43726
20240221,094000,3123305990,2565,2580,2580,2565,87930
20240221,093900,2897262020,2580,2565,2580,2560,58671
20240221,093800,2746411430,2560,2550,2560,2540,33052
20240221,093700,2662039380,2545,2540,2550,2540,34204
20240221,093600,2575025165,2540,2540,2540,2535,8935
20240221,093500,2552331425,2540,2525,2540,2525,18968
20240221,093400,2504326705,2525,2525,2530,2520,6465
20240221,093300,2488013865,2525,2530,2530,2520,12666
20240221,093200,2456030860,2530,2530,2530,2525,16155
20240221,093100,2415210215,2530,2530,2530,2525,9477
20240221,093000,2391259065,2530,2520,2530,2520,13944
20240221,092900,2356050985,2520,2520,2525,2515,10781
20240221,092800,2328874680,2515,2520,2525,2515,18514
20240221,092700,2282237820,2520,2515,2520,2510,28447
20240221,092600,2210759705,2515,2515,2520,2510,20168
20240221,092500,2160038160,2515,2520,2520,2515,9634
20240221,092400,2135804600,2515,2515,2520,2515,13922
20240221,092300,2100790205,2515,2525,2525,2510,76189
20240221,092200,1909154950,2525,2525,2525,2520,7367
20240221,092100,1890580755,2525,2525,2530,2520,21762
20240221,092000,1835680715,2530,2540,2540,2520,37822
20240221,091900,1740135085,2535,2540,2540,2535,8134
20240221,091800,1719506280,2540,2535,2540,2535,15460
20240221,091700,1680296975,2535,2535,2550,2525,21508
20240221,091600,1625830090,2530,2540,2540,2525,44273
20240221,091500,1513758010,2540,2550,2555,2535,28470
20240221,091400,1441272550,2550,2555,2555,2540,18968
20240221,091300,1392974280,2555,2550,2555,2540,73728
20240221,091200,1205149995,2550,2545,2550,2540,18037
20240221,091100,1159194295,2545,2530,2545,2530,29714
20240221,091000,1083825065,2530,2535,2535,2530,19307
20240221,090900,1034924375,2535,2540,2540,2530,30932
20240221,090800,956555565,2530,2535,2535,2525,25196
20240221,090700,892817810,2535,2540,2540,2530,22727
20240221,090600,835220105,2540,2550,2550,2530,32388
20240221,090500,752796305,2550,2530,2550,2530,19674
20240221,090400,702785000,2530,2520,2540,2520,23925
20240221,090300,642201365,2520,2530,2530,2520,51705
20240221,090200,511617195,2530,2535,2550,2525,47502
20240221,090100,391324095,2535,2525,2550,2515,58132
20240221,090000,243976620,2525,2510,2530,2505,88870