stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185100,24172291330,2380,2380,2380,2380,116660
20240219,185000,24172291330,2380,2380,2380,2380,0
20240219,184900,24172291330,2380,2380,2380,2380,0
20240219,184800,24172291330,2380,2380,2380,2380,0
20240219,184700,24172291330,2380,2380,2380,2380,0
20240219,184600,24172291330,2380,2380,2380,2380,0
20240219,184500,24172291330,2380,2380,2380,2380,0
20240219,184400,24172291330,2380,2380,2380,2380,0
20240219,184300,24172291330,2380,2380,2380,2380,0
20240219,184200,24172291330,2380,2380,2380,2380,0
20240219,184100,24172291330,2380,2380,2380,2380,0
20240219,184000,24172291330,2380,2380,2380,2380,0
20240219,183900,24172291330,2380,2380,2380,2380,0
20240219,183800,24172291330,2380,2380,2380,2380,0
20240219,183700,24172291330,2380,2380,2380,2380,0
20240219,183600,24172291330,2380,2380,2380,2380,0
20240219,183500,24172291330,2380,2380,2380,2380,0
20240219,183400,24172291330,2380,2380,2380,2380,0
20240219,183300,24172291330,2380,2380,2380,2380,0
20240219,183200,24172291330,2380,2380,2380,2380,0
20240219,183100,24172291330,2380,2380,2380,2380,0
20240219,183000,24172291330,2380,2380,2380,2380,0
20240219,182900,24172291330,2380,2380,2380,2380,0
20240219,182800,24172291330,2380,2380,2380,2380,0
20240219,182700,24172291330,2380,2380,2380,2380,0
20240219,182600,24172291330,2380,2380,2380,2380,0
20240219,182500,24172291330,2380,2380,2380,2380,0
20240219,182400,24172291330,2380,2380,2380,2380,0
20240219,182300,24172291330,2380,2380,2380,2380,0
20240219,182200,24172291330,2380,2380,2380,2380,0
20240219,182100,24172291330,2380,2380,2380,2380,116660
20240219,182000,24172291330,2380,2380,2380,2380,0
20240219,181900,24172291330,2380,2380,2380,2380,0
20240219,181800,24172291330,2380,2380,2380,2380,0
20240219,181700,24172291330,2380,2380,2380,2380,0
20240219,181600,24172291330,2380,2380,2380,2380,0
20240219,181500,24172291330,2380,2380,2380,2380,0
20240219,181400,24172291330,2380,2380,2380,2380,0
20240219,181300,24172291330,2380,2380,2380,2380,0
20240219,181200,24172291330,2380,2380,2380,2380,0
20240219,181100,24172291330,2380,2380,2380,2380,0
20240219,181000,24172291330,2380,2380,2380,2380,0
20240219,180900,24172291330,2380,2380,2380,2380,0
20240219,180800,24172291330,2380,2380,2380,2380,0
20240219,180700,24172291330,2380,2380,2380,2380,0
20240219,180600,24172291330,2380,2380,2380,2380,0
20240219,180500,24172291330,2380,2380,2380,2380,0
20240219,180400,24172291330,2380,2380,2380,2380,0
20240219,180300,24172291330,2380,2380,2380,2380,0
20240219,180200,24172291330,2380,2380,2380,2380,0
20240219,180100,24172291330,2380,2380,2380,2380,0
20240219,180000,24172291330,2380,2380,2380,2380,0
20240219,175900,24172291330,2380,2380,2380,2380,0
20240219,175800,24172291330,2380,2380,2380,2380,0
20240219,175700,24172291330,2380,2380,2380,2380,0
20240219,175600,24172291330,2380,2380,2380,2380,0
20240219,175500,24172291330,2380,2380,2380,2380,0
20240219,175400,24172291330,2380,2380,2380,2380,0
20240219,175300,24172291330,2380,2380,2380,2380,0
20240219,175200,24172291330,2380,2380,2380,2380,0
20240219,175100,24172291330,2380,2380,2380,2380,116660
20240219,175000,24172291330,2380,2380,2380,2380,0
20240219,174900,24172291330,2380,2380,2380,2380,0
20240219,174800,24172291330,2380,2380,2380,2380,0
20240219,174700,24172291330,2380,2380,2380,2380,0
20240219,174600,24172291330,2380,2380,2380,2380,0
20240219,174500,24172291330,2380,2380,2380,2380,0
20240219,174400,24172291330,2380,2380,2380,2380,0
20240219,174300,24172291330,2380,2380,2380,2380,0
20240219,174200,24172291330,2380,2380,2380,2380,0
20240219,174100,24172291330,2380,2380,2380,2380,0
20240219,174000,24172291330,2380,2380,2380,2380,0
20240219,173900,24172291330,2380,2380,2380,2380,0
20240219,173800,24172291330,2380,2380,2380,2380,0
20240219,173700,24172291330,2380,2380,2380,2380,0
20240219,173600,24172291330,2380,2380,2380,2380,0
20240219,173500,24172291330,2380,2380,2380,2380,0
20240219,173400,24172291330,2380,2380,2380,2380,0
20240219,173300,24172291330,2380,2380,2380,2380,0
20240219,173200,24172291330,2380,2380,2380,2380,0
20240219,173100,24172291330,2380,2380,2380,2380,0
20240219,173000,24172291330,2380,2380,2380,2380,0
20240219,172900,24172291330,2380,2380,2380,2380,0
20240219,172800,24172291330,2380,2380,2380,2380,0
20240219,172700,24172291330,2380,2380,2380,2380,0
20240219,172600,24172291330,2380,2380,2380,2380,0
20240219,172500,24172291330,2380,2380,2380,2380,0
20240219,172400,24172291330,2380,2380,2380,2380,0
20240219,172300,24172291330,2380,2380,2380,2380,0
20240219,172200,24172291330,2380,2380,2380,2380,0
20240219,172100,24172291330,2380,2380,2380,2380,116660
20240219,172000,24172291330,2380,2380,2380,2380,0
20240219,171900,24172291330,2380,2380,2380,2380,0
20240219,171800,24172291330,2380,2380,2380,2380,0
20240219,171700,24172291330,2380,2380,2380,2380,0
20240219,171600,24172291330,2380,2380,2380,2380,0
20240219,171500,24172291330,2380,2380,2380,2380,0
20240219,171400,24172291330,2380,2380,2380,2380,0
20240219,171300,24172291330,2380,2380,2380,2380,0
20240219,171200,24172291330,2380,2380,2380,2380,0
20240219,171100,24172291330,2380,2380,2380,2380,0
20240219,171000,24172291330,2380,2380,2380,2380,0
20240219,170900,24172291330,2380,2380,2380,2380,0
20240219,170800,24172291330,2380,2380,2380,2380,0
20240219,170700,24172291330,2380,2380,2380,2380,0
20240219,170600,24172291330,2380,2380,2380,2380,0
20240219,170500,24172291330,2380,2380,2380,2380,0
20240219,170400,24172291330,2380,2380,2380,2380,0
20240219,170300,24172291330,2380,2380,2380,2380,0
20240219,170200,24172291330,2380,2380,2380,2380,0
20240219,170100,24172291330,2380,2380,2380,2380,0
20240219,170000,24172291330,2380,2380,2380,2380,0
20240219,165900,24172291330,2380,2380,2380,2380,0
20240219,165800,24172291330,2380,2380,2380,2380,0
20240219,165700,24172291330,2380,2380,2380,2380,0
20240219,165600,24172291330,2380,2380,2380,2380,0
20240219,165500,24172291330,2380,2380,2380,2380,0
20240219,165400,24172291330,2380,2380,2380,2380,0
20240219,165300,24172291330,2380,2380,2380,2380,0
20240219,165200,24172291330,2380,2380,2380,2380,0
20240219,165100,24172291330,2380,2380,2380,2380,116660
20240219,165000,24172291330,2380,2380,2380,2380,0
20240219,164900,24172291330,2380,2380,2380,2380,0
20240219,164800,24172291330,2380,2380,2380,2380,0
20240219,164700,24172291330,2380,2380,2380,2380,0
20240219,164600,24172291330,2380,2380,2380,2380,0
20240219,164500,24172291330,2380,2380,2380,2380,0
20240219,164400,24172291330,2380,2380,2380,2380,0
20240219,164300,24172291330,2380,2380,2380,2380,0
20240219,164200,24172291330,2380,2380,2380,2380,0
20240219,164100,24172291330,2380,2380,2380,2380,0
20240219,164000,24172291330,2380,2380,2380,2380,0
20240219,163900,24172291330,2380,2380,2380,2380,0
20240219,163800,24172291330,2380,2380,2380,2380,0
20240219,163700,24172291330,2380,2380,2380,2380,0
20240219,163600,24172291330,2380,2380,2380,2380,0
20240219,163500,24172291330,2380,2380,2380,2380,0
20240219,163400,24172291330,2380,2380,2380,2380,0
20240219,163300,24172291330,2380,2380,2380,2380,0
20240219,163200,24172291330,2380,2380,2380,2380,0
20240219,163100,24172291330,2380,2380,2380,2380,0
20240219,163000,24172291330,2380,2380,2380,2380,0
20240219,162900,24172291330,2380,2380,2380,2380,0
20240219,162800,24172291330,2380,2380,2380,2380,0
20240219,162700,24172291330,2380,2380,2380,2380,0
20240219,162600,24172291330,2380,2380,2380,2380,0
20240219,162500,24172291330,2380,2380,2380,2380,0
20240219,162400,24172291330,2380,2380,2380,2380,0
20240219,162300,24172291330,2380,2380,2380,2380,0
20240219,162200,24172291330,2380,2380,2380,2380,0
20240219,162100,24172291330,2380,2380,2380,2380,116660
20240219,162000,24172291330,2380,2380,2380,2380,0
20240219,161900,24172291330,2380,2380,2380,2380,0
20240219,161800,24172291330,2380,2380,2380,2380,0
20240219,161700,24172291330,2380,2380,2380,2380,0
20240219,161600,24172291330,2380,2380,2380,2380,0
20240219,161500,24172291330,2380,2380,2380,2380,0
20240219,161400,24172291330,2380,2380,2380,2380,0
20240219,161300,24172291330,2380,2380,2380,2380,0
20240219,161200,24172291330,2380,2380,2380,2380,0
20240219,161100,24172291330,2380,2380,2380,2380,0
20240219,161000,24172291330,2380,2380,2380,2380,0
20240219,160900,24172291330,2380,2380,2380,2380,0
20240219,160800,24172291330,2380,2380,2380,2380,0
20240219,160700,24172291330,2380,2380,2380,2380,0
20240219,160600,24172291330,2380,2380,2380,2380,0
20240219,160500,24172291330,2380,2380,2380,2380,0
20240219,160400,24172291330,2380,2380,2380,2380,0
20240219,160300,24172291330,2380,2380,2380,2380,0
20240219,160200,24172291330,2380,2380,2380,2380,0
20240219,160100,24172291330,2380,2380,2380,2380,0
20240219,160000,24172291330,2380,2380,2380,2380,0
20240219,155900,24172291330,2380,2380,2380,2380,0
20240219,155800,24172291330,2380,2380,2380,2380,0
20240219,155700,24172291330,2380,2380,2380,2380,0
20240219,155600,24172291330,2380,2380,2380,2380,0
20240219,155500,24172291330,2380,2380,2380,2380,0
20240219,155400,24172291330,2380,2380,2380,2380,0
20240219,155300,24172291330,2380,2380,2380,2380,0
20240219,155200,24172291330,2380,2380,2380,2380,0
20240219,155100,24172291330,2380,2380,2380,2380,116660
20240219,155000,24172291330,2380,2380,2380,2380,0
20240219,154900,24172291330,2380,2380,2380,2380,0
20240219,154800,24172291330,2380,2380,2380,2380,0
20240219,154700,24172291330,2380,2380,2380,2380,0
20240219,154600,24172291330,2380,2380,2380,2380,0
20240219,154500,24172291330,2380,2380,2380,2380,0
20240219,154400,24172291330,2380,2380,2380,2380,0
20240219,154300,24172291330,2380,2380,2380,2380,0
20240219,154200,24172291330,2380,2380,2380,2380,0
20240219,154100,24172291330,2380,2380,2380,2380,0
20240219,154000,24172291330,2380,2380,2380,2380,0
20240219,153900,24172291330,2380,2380,2380,2380,0
20240219,153800,24172291330,2380,2380,2380,2380,0
20240219,153700,24172291330,2380,2380,2380,2380,0
20240219,153600,24172291330,2380,2380,2380,2380,0
20240219,153500,24172291330,2380,2380,2380,2380,0
20240219,153400,24172291330,2380,2380,2380,2380,0
20240219,153300,24172291330,2380,2380,2380,2380,0
20240219,153200,24172291330,2380,2380,2380,2380,0
20240219,153100,24172291330,2380,2380,2380,2380,0
20240219,153000,24172291330,2380,2380,2380,2380,116660
20240219,152900,23894640530,2380,2380,2380,2380,0
20240219,152800,23894640530,2380,2380,2380,2380,0
20240219,152700,23894640530,2380,2380,2380,2380,0
20240219,152600,23894640530,2380,2380,2380,2380,0
20240219,152500,23894640530,2380,2380,2380,2380,0
20240219,152400,23894640530,2380,2380,2380,2380,0
20240219,152300,23894640530,2380,2380,2380,2380,0
20240219,152200,23894640530,2380,2380,2380,2380,0
20240219,152100,23894640530,2380,2380,2380,2380,0
20240219,152000,23894640530,2380,2380,2380,2380,0
20240219,151900,23894640530,2380,2385,2390,2375,23176
20240219,151800,23839476090,2385,2380,2385,2380,11503
20240219,151700,23812057400,2380,2380,2385,2380,14286
20240219,151600,23778036690,2385,2390,2390,2380,2052
20240219,151500,23773149460,2385,2385,2385,2385,6823
20240219,151400,23756876605,2385,2390,2390,2380,9867
20240219,151300,23733333490,2390,2390,2390,2385,6417
20240219,151200,23717997940,2390,2390,2395,2390,2051
20240219,151100,23713094940,2395,2395,2400,2390,11549
20240219,151000,23685431730,2390,2400,2400,2390,6299
20240219,150900,23670365740,2395,2395,2400,2395,2398
20240219,150800,23664621880,2395,2405,2405,2395,6425
20240219,150700,23649197120,2400,2405,2410,2400,10025
20240219,150600,23625088380,2400,2405,2410,2400,3697
20240219,150500,23616196465,2400,2400,2400,2390,17643
20240219,150400,23573952560,2400,2405,2405,2395,8998
20240219,150300,23552345670,2410,2405,2410,2400,10987
20240219,150200,23525918290,2405,2410,2410,2405,1394
20240219,150100,23522565155,2405,2405,2410,2400,11483
20240219,150000,23494965220,2400,2405,2415,2400,20265
20240219,145900,23446259300,2415,2415,2415,2410,9263
20240219,145800,23423891205,2415,2410,2420,2405,32261
20240219,145700,23345995445,2410,2405,2420,2405,17217
20240219,145600,23304448250,2410,2405,2410,2400,16083
20240219,145500,23265783965,2410,2405,2415,2400,21787
20240219,145400,23213386615,2400,2375,2425,2375,135172
20240219,145300,22888054865,2365,2375,2375,2365,3904
20240219,145200,22878790655,2375,2375,2375,2370,316
20240219,145100,22878040400,2370,2375,2375,2370,481
20240219,145000,22876900425,2365,2365,2375,2365,2855
20240219,144900,22870137510,2365,2375,2375,2365,3809
20240219,144800,22861098920,2375,2380,2380,2375,3312
20240219,144700,22853219655,2375,2375,2385,2370,9730
20240219,144600,22830063375,2370,2375,2375,2370,3130
20240219,144500,22822631190,2375,2370,2375,2370,1000
20240219,144400,22820257640,2370,2370,2375,2370,5253
20240219,144300,22807807950,2375,2375,2375,2375,6346
20240219,144200,22792736200,2375,2370,2375,2365,7711
20240219,144100,22774456815,2365,2360,2365,2360,7035
20240219,144000,22757819715,2370,2370,2370,2360,195
20240219,143900,22757358845,2360,2365,2365,2360,1287
20240219,143800,22754319025,2365,2360,2370,2360,12236
20240219,143700,22725373125,2365,2365,2370,2365,13358
20240219,143600,22693778140,2365,2360,2365,2360,22841
20240219,143500,22639813580,2355,2360,2365,2355,9392
20240219,143400,22617664475,2365,2365,2365,2360,13464
20240219,143300,22585883575,2365,2365,2370,2360,5051
20240219,143200,22573949670,2365,2365,2370,2365,9231
20240219,143100,22552117695,2365,2365,2365,2355,5512
20240219,143000,22539106330,2360,2355,2360,2350,30304
20240219,142900,22467699200,2355,2360,2365,2355,11368
20240219,142800,22440866550,2360,2360,2360,2360,9096
20240219,142700,22419399990,2365,2365,2365,2360,3900
20240219,142600,22410181490,2365,2365,2365,2365,3253
20240219,142500,22402488145,2365,2370,2370,2360,24615
20240219,142400,22344292255,2370,2375,2375,2370,1151
20240219,142300,22341564360,2370,2370,2370,2370,20
20240219,142200,22341516960,2370,2370,2370,2370,180
20240219,142100,22341090360,2370,2370,2370,2370,3621
20240219,142000,22332508590,2370,2370,2370,2370,20539
20240219,141900,22283831160,2370,2370,2370,2370,3731
20240219,141800,22274988690,2375,2375,2375,2370,4518
20240219,141700,22264270405,2375,2375,2375,2375,803
20240219,141600,22262363280,2375,2370,2375,2370,3086
20240219,141500,22255042410,2370,2375,2375,2370,10448
20240219,141400,22230244950,2375,2380,2380,2375,15060
20240219,141300,22194410225,2380,2380,2380,2380,3381
20240219,141200,22186363445,2385,2385,2385,2380,1252
20240219,141100,22183381935,2385,2385,2385,2385,30
20240219,141000,22183310385,2385,2385,2385,2385,4582
20240219,140900,22172382315,2385,2390,2390,2385,165
20240219,140800,22171988765,2390,2390,2390,2390,547
20240219,140700,22170681435,2390,2390,2395,2390,220
20240219,140600,22170155385,2390,2390,2390,2390,38
20240219,140500,22170064565,2390,2390,2390,2385,309
20240219,140400,22169326100,2385,2385,2385,2385,51
20240219,140300,22169204465,2385,2385,2390,2385,4147
20240219,140200,22159310370,2385,2385,2390,2385,933
20240219,140100,22157085115,2390,2385,2390,2385,610
20240219,140000,22155629215,2385,2390,2395,2385,2510
20240219,135900,22149630710,2390,2390,2390,2385,470
20240219,135800,22148508415,2390,2390,2390,2390,349
20240219,135700,22147674305,2395,2390,2395,2390,737
20240219,135600,22145912870,2395,2395,2395,2390,30
20240219,135500,22145841025,2390,2400,2400,2390,5000
20240219,135400,22133876640,2400,2400,2400,2395,3312
20240219,135300,22125928025,2400,2395,2400,2395,2163
20240219,135200,22120742430,2395,2390,2400,2390,1609
20240219,135100,22116889080,2395,2390,2400,2390,7444
20240219,135000,22099041285,2390,2390,2395,2390,569
20240219,134900,22097681125,2390,2390,2395,2390,633
20240219,134800,22096168050,2390,2385,2390,2380,6842
20240219,134700,22079835655,2385,2385,2390,2385,737
20240219,134600,22078077905,2385,2385,2390,2385,584
20240219,134500,22076684810,2385,2385,2385,2385,2753
20240219,134400,22070118905,2385,2385,2385,2380,168
20240219,134300,22069718230,2380,2380,2385,2380,982
20240219,134200,22067379160,2385,2395,2395,2380,16375
20240219,134100,22028319880,2395,2395,2400,2395,5082
20240219,134000,22016148475,2400,2395,2400,2390,2851
20240219,133900,22009325200,2395,2390,2395,2390,1198
20240219,133800,22006459480,2390,2390,2395,2390,1036
20240219,133700,22003983390,2390,2395,2395,2390,90
20240219,133600,22003768130,2390,2395,2395,2390,1654
20240219,133500,21999813405,2385,2395,2395,2385,7098
20240219,133400,21982852770,2390,2385,2390,2385,1190
20240219,133300,21980008920,2385,2395,2395,2385,4706
20240219,133200,21968770025,2390,2390,2390,2390,2066
20240219,133100,21963832285,2390,2390,2390,2385,3968
20240219,133000,21954351065,2390,2395,2400,2390,5805
20240219,132900,21940465630,2400,2395,2400,2395,4095
20240219,132800,21930657925,2395,2395,2400,2395,12565
20240219,132700,21900553420,2400,2400,2400,2400,7329
20240219,132600,21882963820,2400,2395,2400,2395,9242
20240219,132500,21860796090,2395,2390,2400,2390,9753
20240219,132400,21837432980,2390,2395,2405,2385,35326
20240219,132300,21752692030,2395,2375,2395,2370,65028
20240219,132200,21597550700,2375,2360,2375,2360,8111
20240219,132100,21578328975,2365,2355,2365,2350,12135
20240219,132000,21549731040,2350,2365,2365,2350,53387
20240219,131900,21423876785,2365,2365,2370,2365,20037
20240219,131800,21376489260,2370,2370,2370,2365,10168
20240219,131700,21352393135,2370,2370,2370,2370,9791
20240219,131600,21329188465,2370,2370,2375,2370,14087
20240219,131500,21295802215,2365,2375,2375,2365,28860
20240219,131400,21227455355,2370,2375,2375,2370,9928
20240219,131300,21203878310,2375,2370,2375,2370,1423
20240219,131200,21200499845,2370,2375,2375,2370,1588
20240219,131100,21196728740,2375,2370,2375,2370,1244
20240219,131000,21193778460,2370,2370,2375,2370,7429
20240219,130900,21176171615,2370,2375,2375,2370,5982
20240219,130800,21161975515,2375,2370,2375,2370,2633
20240219,130700,21155734290,2375,2375,2380,2375,3631
20240219,130600,21147108150,2380,2370,2380,2370,5875
20240219,130500,21133168505,2370,2370,2370,2365,9377
20240219,130400,21110950440,2365,2370,2375,2365,1365
20240219,130300,21107718175,2370,2370,2370,2365,10048
20240219,130200,21083929735,2365,2370,2370,2365,8804
20240219,130100,21063065255,2370,2370,2370,2365,16554
20240219,130000,21023908460,2365,2370,2380,2365,23324
20240219,125900,20968659400,2370,2375,2375,2370,14154
20240219,125800,20935113810,2380,2375,2380,2370,11631
20240219,125700,20907515465,2375,2385,2385,2375,275
20240219,125600,20906862330,2375,2375,2385,2375,2762
20240219,125500,20900301570,2375,2375,2385,2375,7313
20240219,125400,20882885130,2375,2380,2380,2375,6542
20240219,125300,20867347200,2375,2380,2380,2375,5757
20240219,125200,20853673325,2380,2385,2385,2380,3681
20240219,125100,20844911890,2385,2380,2385,2380,3108
20240219,125000,20837510535,2380,2385,2385,2380,2143
20240219,124900,20832405035,2385,2385,2385,2380,4647
20240219,124800,20821322940,2380,2375,2380,2375,1555
20240219,124700,20817623580,2375,2380,2380,2375,9051
20240219,124600,20796087975,2380,2385,2385,2380,1702
20240219,124500,20792032225,2385,2380,2385,2380,348
20240219,124400,20791202880,2380,2380,2385,2380,5812
20240219,124300,20777360320,2380,2380,2380,2380,1340
20240219,124200,20774171120,2380,2385,2385,2380,1450
20240219,124100,20770715070,2385,2395,2395,2385,8861
20240219,124000,20749580115,2395,2395,2395,2385,7754
20240219,123900,20731073925,2395,2395,2395,2395,2610
20240219,123800,20724822975,2385,2385,2395,2385,19650
20240219,123700,20677816345,2385,2385,2385,2380,1480
20240219,123600,20674286550,2385,2390,2390,2380,10000
20240219,123500,20650461115,2390,2390,2395,2390,3706
20240219,123400,20641597030,2385,2380,2385,2380,14057
20240219,123300,20608093580,2380,2380,2385,2380,1950
20240219,123200,20603445570,2385,2385,2385,2380,216
20240219,123100,20602930880,2385,2385,2385,2380,2265
20240219,123000,20597539355,2385,2380,2385,2380,1625
20240219,122900,20593665775,2380,2385,2385,2375,3355
20240219,122800,20585687400,2380,2375,2385,2375,1813
20240219,122700,20581369160,2375,2380,2385,2375,8106
20240219,122600,20562104550,2380,2380,2385,2380,2525
20240219,122500,20556094775,2380,2385,2385,2380,7036
20240219,122400,20539347360,2380,2380,2385,2380,5609
20240219,122300,20525992340,2375,2375,2380,2375,8607
20240219,122200,20505546705,2375,2375,2380,2370,23970
20240219,122100,20448619770,2375,2380,2380,2370,35478
20240219,122000,20364323335,2380,2380,2385,2380,13157
20240219,121900,20333008560,2380,2385,2390,2380,24822
20240219,121800,20273825190,2390,2390,2390,2385,8950
20240219,121700,20252472115,2390,2395,2395,2390,1378
20240219,121600,20249175830,2390,2390,2390,2390,9499
20240219,121500,20226473220,2395,2395,2395,2390,8605
20240219,121400,20205895775,2390,2400,2400,2390,2793
20240219,121300,20199220445,2390,2395,2400,2390,2580
20240219,121200,20193042095,2395,2390,2395,2390,1550
20240219,121100,20189330510,2390,2390,2395,2390,12597
20240219,121000,20159193700,2395,2395,2395,2390,5480
20240219,120900,20146083105,2395,2395,2395,2390,28832
20240219,120800,20077120860,2395,2395,2400,2395,1022
20240219,120700,20074673065,2395,2395,2395,2395,3886
20240219,120600,20065366095,2395,2400,2400,2395,1493
20240219,120500,20061784705,2400,2400,2400,2395,6317
20240219,120400,20046635260,2395,2395,2400,2395,8800
20240219,120300,20025558995,2400,2400,2400,2395,32233
20240219,120200,19948308160,2405,2400,2405,2400,34886
20240219,120100,19864579985,2405,2400,2405,2400,21905
20240219,120000,19812005370,2400,2405,2405,2400,2537
20240219,115900,19805909965,2405,2410,2410,2400,7538
20240219,115800,19787781320,2405,2405,2410,2405,3624
20240219,115700,19779064595,2405,2410,2410,2405,486
20240219,115600,19777895000,2405,2410,2410,2405,3445
20240219,115500,19769609765,2410,2410,2410,2405,3796
20240219,115400,19760480375,2410,2410,2410,2410,111
20240219,115300,19760212865,2410,2405,2410,2405,301
20240219,115200,19759488555,2405,2400,2405,2400,15781
20240219,115100,19721554155,2405,2410,2410,2400,32636
20240219,115000,19643088935,2405,2410,2410,2405,5079
20240219,114900,19630873935,2405,2415,2415,2405,6224
20240219,114800,19615896470,2410,2415,2415,2410,1211
20240219,114700,19612977445,2410,2415,2415,2405,7080
20240219,114600,19595925545,2410,2415,2415,2410,235
20240219,114500,19595359175,2410,2415,2415,2410,370
20240219,114400,19594466825,2415,2415,2415,2415,322
20240219,114300,19593689195,2415,2410,2415,2410,11001
20240219,114200,19567176775,2410,2415,2415,2410,458
20240219,114100,19566070755,2410,2415,2415,2410,1928
20240219,114000,19561424145,2415,2415,2415,2415,253
20240219,113900,19560813150,2420,2410,2420,2410,14603
20240219,113800,19525610670,2420,2415,2420,2410,2482
20240219,113700,19519619840,2415,2415,2415,2415,4845
20240219,113600,19507919165,2415,2420,2420,2415,6522
20240219,113500,19492141425,2420,2415,2420,2410,8679
20240219,113400,19471174095,2415,2415,2415,2415,1180
20240219,113300,19468324395,2415,2405,2415,2405,10699
20240219,113200,19442566990,2405,2410,2410,2405,9797
20240219,113100,19418956370,2410,2410,2415,2410,298
20240219,113000,19418237670,2410,2415,2415,2410,13838
20240219,112900,19384873335,2420,2415,2420,2415,1462
20240219,112800,19381342105,2410,2415,2415,2410,1757
20240219,112700,19377102180,2415,2420,2420,2410,5455
20240219,112600,19363929350,2415,2420,2425,2415,1639
20240219,112500,19359963525,2420,2420,2420,2415,3753
20240219,112400,19350888975,2420,2415,2420,2415,1659
20240219,112300,19346877085,2420,2410,2420,2410,5305
20240219,112200,19334063425,2410,2410,2415,2410,10712
20240219,112100,19308220765,2415,2410,2415,2410,5785
20240219,112000,19294278905,2410,2410,2420,2410,4957
20240219,111900,19282315695,2415,2415,2420,2410,648
20240219,111800,19280753785,2415,2410,2420,2410,5926
20240219,111700,19266463115,2415,2415,2415,2410,7952
20240219,111600,19247285555,2405,2410,2415,2405,41875
20240219,111500,19146425325,2410,2415,2415,2410,5147
20240219,111400,19134004075,2415,2420,2420,2410,7980
20240219,111300,19114760775,2410,2420,2425,2410,57333
20240219,111200,18976232800,2420,2425,2425,2415,2280
20240219,111100,18970715405,2420,2425,2425,2420,4442
20240219,111000,18959965580,2425,2420,2425,2420,2820
20240219,110900,18953140900,2425,2420,2425,2420,4213
20240219,110800,18942945275,2425,2425,2425,2420,1203
20240219,110700,18940033810,2420,2425,2425,2415,1475
20240219,110600,18936467485,2425,2425,2425,2415,17814
20240219,110500,18893408715,2425,2415,2425,2415,37851
20240219,110400,18801970135,2415,2420,2420,2415,16847
20240219,110300,18761277600,2415,2420,2425,2415,36210
20240219,110200,18673651810,2420,2425,2425,2420,17495
20240219,110100,18631305125,2425,2425,2425,2420,9193
20240219,110000,18609017370,2430,2430,2430,2425,500
20240219,105900,18607803500,2430,2430,2430,2430,12
20240219,105800,18607774340,2430,2425,2430,2425,426
20240219,105700,18606739435,2425,2425,2425,2425,4796
20240219,105600,18595109135,2425,2425,2430,2425,1573
20240219,105500,18591294495,2435,2435,2435,2425,550
20240219,105400,18589960715,2425,2430,2435,2425,19994
20240219,105300,18541459490,2430,2430,2435,2430,4920
20240219,105200,18529503380,2430,2440,2440,2430,4150
20240219,105100,18519412935,2440,2425,2440,2425,3961
20240219,105000,18509786625,2425,2425,2430,2425,10761
20240219,104900,18483680595,2430,2435,2435,2425,15483
20240219,104800,18446057380,2430,2435,2435,2430,2430
20240219,104700,18440152430,2430,2430,2435,2430,3854
20240219,104600,18430786945,2430,2430,2440,2430,15150
20240219,104500,18393968970,2435,2435,2440,2430,4561
20240219,104400,18382873100,2435,2435,2440,2435,12965
20240219,104300,18351284345,2435,2440,2440,2435,3954
20240219,104200,18341648700,2440,2445,2445,2435,1999
20240219,104100,18336775970,2440,2440,2445,2440,7913
20240219,104000,18317468240,2440,2440,2440,2440,3232
20240219,103900,18309582160,2440,2445,2445,2440,5378
20240219,103800,18296459195,2445,2440,2445,2440,2950
20240219,103700,18289255320,2445,2440,2450,2440,2716
20240219,103600,18282624845,2445,2440,2445,2435,14191
20240219,103500,18247971065,2440,2440,2440,2440,6035
20240219,103400,18233245665,2440,2435,2440,2435,3042
20240219,103300,18225836195,2435,2435,2435,2430,10709
20240219,103200,18199766575,2435,2430,2440,2430,10264
20240219,103100,18174778440,2430,2435,2435,2430,10534
20240219,103000,18149180320,2430,2430,2435,2430,2187
20240219,102900,18143863305,2435,2430,2435,2430,673
20240219,102800,18142225270,2430,2435,2435,2430,1635
20240219,102700,18138252215,2435,2435,2435,2425,2309
20240219,102600,18132644205,2425,2430,2435,2425,14989
20240219,102500,18096230805,2430,2435,2435,2430,8950
20240219,102400,18074481365,2435,2435,2435,2430,2704
20240219,102300,18067898180,2435,2435,2440,2435,8417
20240219,102200,18047402535,2440,2440,2445,2440,2675
20240219,102100,18040875330,2440,2440,2445,2440,6335
20240219,102000,18025417230,2440,2445,2445,2440,6088
20240219,101900,18010541645,2445,2450,2450,2445,5258
20240219,101800,17997685170,2445,2450,2450,2445,2987
20240219,101700,17990380085,2450,2450,2450,2445,17612
20240219,101600,17947249835,2450,2445,2455,2445,24115
20240219,101500,17888193740,2445,2435,2445,2435,13845
20240219,101400,17854369170,2435,2430,2435,2430,17803
20240219,101300,17811048020,2430,2435,2435,2430,12046
20240219,101200,17781751460,2430,2430,2435,2430,4914
20240219,101100,17769806880,2430,2430,2435,2430,6976
20240219,101000,17752835660,2430,2435,2435,2430,8989
20240219,100900,17730954240,2435,2425,2435,2420,36296
20240219,100800,17642865680,2420,2420,2425,2415,52054
20240219,100700,17516899490,2425,2425,2430,2420,17951
20240219,100600,17473385165,2425,2425,2430,2425,29194
20240219,100500,17402588245,2430,2430,2435,2425,13359
20240219,100400,17370142960,2430,2440,2440,2430,22193
20240219,100300,17316196865,2430,2440,2445,2430,18489
20240219,100200,17271185370,2440,2430,2445,2430,28217
20240219,100100,17202568465,2430,2435,2440,2430,36476
20240219,100000,17113903040,2435,2440,2445,2430,60840
20240219,095900,16965734055,2440,2440,2445,2440,27110
20240219,095800,16899584150,2440,2445,2450,2440,51268
20240219,095700,16774298225,2445,2460,2460,2445,38540
20240219,095600,16679835965,2455,2460,2460,2450,44601
20240219,095500,16570447750,2460,2465,2470,2455,7588
20240219,095400,16551762290,2470,2455,2470,2455,22136
20240219,095300,16497185395,2455,2460,2465,2450,68784
20240219,095200,16328162760,2465,2480,2480,2460,49906
20240219,095100,16204937910,2475,2465,2480,2465,59359
20240219,095000,16057987525,2465,2460,2470,2455,34792
20240219,094900,15972241010,2455,2465,2465,2450,33109
20240219,094800,15890965315,2460,2450,2465,2450,33379
20240219,094700,15808972460,2455,2455,2460,2450,34500
20240219,094600,15724279560,2455,2465,2465,2455,25331
20240219,094500,15661955440,2460,2465,2470,2460,8267
20240219,094400,15641583180,2465,2465,2470,2460,18913
20240219,094300,15594960110,2465,2475,2475,2465,13610
20240219,094200,15561351015,2475,2470,2475,2465,10544
20240219,094100,15535314610,2465,2460,2470,2460,28317
20240219,094000,15465572800,2460,2455,2465,2455,23501
20240219,093900,15407790050,2455,2450,2460,2450,19177
20240219,093800,15360701160,2455,2465,2470,2450,44040
20240219,093700,15252436675,2465,2465,2470,2455,45935
20240219,093600,15139355675,2465,2470,2480,2460,33675
20240219,093500,15056221090,2470,2480,2480,2470,37036
20240219,093400,14964494610,2475,2475,2480,2470,21715
20240219,093300,14910742445,2475,2470,2480,2470,35551
20240219,093200,14822778950,2470,2480,2480,2465,45605
20240219,093100,14709914165,2475,2465,2480,2460,42678
20240219,093000,14604421310,2460,2465,2470,2460,26041
20240219,092900,14540209840,2470,2480,2480,2460,40745
20240219,092800,14439682350,2480,2495,2500,2465,127876
20240219,092700,14122363055,2495,2440,2500,2435,356855
20240219,092600,13237346415,2440,2425,2440,2420,40815
20240219,092500,13138317975,2425,2420,2425,2420,24306
20240219,092400,13079452705,2420,2435,2435,2420,65138
20240219,092300,12921633230,2430,2430,2435,2430,22197
20240219,092200,12867674125,2435,2430,2445,2425,53960
20240219,092100,12736404540,2430,2460,2460,2400,302722
20240219,092000,12000695495,2460,2460,2465,2455,33831
20240219,091900,11917514045,2460,2460,2465,2455,51892
20240219,091800,11789847275,2460,2475,2480,2460,84482
20240219,091700,11581306380,2480,2455,2485,2445,242530
20240219,091600,10982055095,2455,2410,2480,2405,310619
20240219,091500,10220832705,2405,2425,2430,2405,104376
20240219,091400,9968968775,2425,2425,2435,2410,83904
20240219,091300,9766107130,2420,2440,2440,2420,63073
20240219,091200,9612754450,2440,2430,2440,2430,36071
20240219,091100,9524926050,2435,2435,2440,2430,34247
20240219,091000,9441604970,2440,2440,2450,2430,65397
20240219,090900,9282062990,2440,2445,2445,2435,47825
20240219,090800,9165453970,2440,2440,2470,2410,382504
20240219,090700,8235397880,2440,2435,2440,2430,60796
20240219,090600,8087396185,2430,2440,2445,2430,122609
20240219,090500,7788742090,2440,2465,2470,2435,125821
20240219,090400,7480202760,2465,2440,2480,2425,540376
20240219,090300,6160577940,2435,2465,2465,2430,173634
20240219,090200,5736056410,2465,2430,2470,2410,355595
20240219,090100,4869512830,2430,2460,2505,2430,583469
20240219,090000,3428073650,2460,2530,2555,2450,1361115