stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183400,94152505,1481,1481,1481,1481,1003
20240223,183300,94152505,1481,1481,1481,1481,0
20240223,183200,94152505,1481,1481,1481,1481,0
20240223,183100,94152505,1481,1481,1481,1481,0
20240223,183000,94152505,1481,1481,1481,1481,0
20240223,182900,94152505,1481,1481,1481,1481,0
20240223,182800,94152505,1481,1481,1481,1481,0
20240223,182700,94152505,1481,1481,1481,1481,0
20240223,182600,94152505,1481,1481,1481,1481,0
20240223,182500,94152505,1481,1481,1481,1481,0
20240223,182400,94152505,1481,1481,1481,1481,0
20240223,182300,94152505,1481,1481,1481,1481,0
20240223,182200,94152505,1481,1481,1481,1481,0
20240223,182100,94152505,1481,1481,1481,1481,0
20240223,182000,94152505,1481,1481,1481,1481,0
20240223,181900,94152505,1481,1481,1481,1481,0
20240223,181800,94152505,1481,1481,1481,1481,0
20240223,181700,94152505,1481,1481,1481,1481,0
20240223,181600,94152505,1481,1481,1481,1481,0
20240223,181500,94152505,1481,1481,1481,1481,0
20240223,181400,94152505,1481,1481,1481,1481,0
20240223,181300,94152505,1481,1481,1481,1481,0
20240223,181200,94152505,1481,1481,1481,1481,0
20240223,181100,94152505,1481,1481,1481,1481,0
20240223,181000,94152505,1481,1481,1481,1481,0
20240223,180900,94152505,1481,1481,1481,1481,0
20240223,180800,94152505,1481,1481,1481,1481,0
20240223,180700,94152505,1481,1481,1481,1481,0
20240223,180600,94152505,1481,1481,1481,1481,0
20240223,180500,94152505,1481,1481,1481,1481,0
20240223,180400,94152505,1481,1481,1481,1481,1003
20240223,180300,94152505,1481,1481,1481,1481,0
20240223,180200,94152505,1481,1481,1481,1481,0
20240223,180100,94152505,1481,1481,1481,1481,0
20240223,180000,94152505,1481,1481,1481,1481,0
20240223,175900,94152505,1481,1481,1481,1481,0
20240223,175800,94152505,1481,1481,1481,1481,0
20240223,175700,94152505,1481,1481,1481,1481,0
20240223,175600,94152505,1481,1481,1481,1481,0
20240223,175500,94152505,1481,1481,1481,1481,0
20240223,175400,94152505,1481,1481,1481,1481,0
20240223,175300,94152505,1481,1481,1481,1481,0
20240223,175200,94152505,1481,1481,1481,1481,0
20240223,175100,94152505,1481,1481,1481,1481,0
20240223,175000,94152505,1481,1481,1481,1481,0
20240223,174900,94152505,1481,1481,1481,1481,0
20240223,174800,94152505,1481,1481,1481,1481,0
20240223,174700,94152505,1481,1481,1481,1481,0
20240223,174600,94152505,1481,1481,1481,1481,0
20240223,174500,94152505,1481,1481,1481,1481,0
20240223,174400,94152505,1481,1481,1481,1481,0
20240223,174300,94152505,1481,1481,1481,1481,0
20240223,174200,94152505,1481,1481,1481,1481,0
20240223,174100,94152505,1481,1481,1481,1481,0
20240223,174000,94152505,1481,1481,1481,1481,0
20240223,173900,94152505,1481,1481,1481,1481,0
20240223,173800,94152505,1481,1481,1481,1481,0
20240223,173700,94152505,1481,1481,1481,1481,0
20240223,173600,94152505,1481,1481,1481,1481,0
20240223,173500,94152505,1481,1481,1481,1481,0
20240223,173400,94152505,1481,1481,1481,1481,1003
20240223,173300,94152505,1481,1481,1481,1481,0
20240223,173200,94152505,1481,1481,1481,1481,0
20240223,173100,94152505,1481,1481,1481,1481,0
20240223,173000,94152505,1481,1481,1481,1481,0
20240223,172900,94152505,1481,1481,1481,1481,0
20240223,172800,94152505,1481,1481,1481,1481,0
20240223,172700,94152505,1481,1481,1481,1481,0
20240223,172600,94152505,1481,1481,1481,1481,0
20240223,172500,94152505,1481,1481,1481,1481,0
20240223,172400,94152505,1481,1481,1481,1481,0
20240223,172300,94152505,1481,1481,1481,1481,0
20240223,172200,94152505,1481,1481,1481,1481,0
20240223,172100,94152505,1481,1481,1481,1481,0
20240223,172000,94152505,1481,1481,1481,1481,0
20240223,171900,94152505,1481,1481,1481,1481,0
20240223,171800,94152505,1481,1481,1481,1481,0
20240223,171700,94152505,1481,1481,1481,1481,0
20240223,171600,94152505,1481,1481,1481,1481,0
20240223,171500,94152505,1481,1481,1481,1481,0
20240223,171400,94152505,1481,1481,1481,1481,0
20240223,171300,94152505,1481,1481,1481,1481,0
20240223,171200,94152505,1481,1481,1481,1481,0
20240223,171100,94152505,1481,1481,1481,1481,0
20240223,171000,94152505,1481,1481,1481,1481,0
20240223,170900,94152505,1481,1481,1481,1481,0
20240223,170800,94152505,1481,1481,1481,1481,0
20240223,170700,94152505,1481,1481,1481,1481,0
20240223,170600,94152505,1481,1481,1481,1481,0
20240223,170500,94152505,1481,1481,1481,1481,0
20240223,170400,94152505,1481,1481,1481,1481,1003
20240223,170300,94152505,1481,1481,1481,1481,0
20240223,170200,94152505,1481,1481,1481,1481,0
20240223,170100,94152505,1481,1481,1481,1481,0
20240223,170000,94152505,1481,1481,1481,1481,0
20240223,165900,94152505,1481,1481,1481,1481,0
20240223,165800,94152505,1481,1481,1481,1481,0
20240223,165700,94152505,1481,1481,1481,1481,0
20240223,165600,94152505,1481,1481,1481,1481,0
20240223,165500,94152505,1481,1481,1481,1481,0
20240223,165400,94152505,1481,1481,1481,1481,0
20240223,165300,94152505,1481,1481,1481,1481,0
20240223,165200,94152505,1481,1481,1481,1481,0
20240223,165100,94152505,1481,1481,1481,1481,0
20240223,165000,94152505,1481,1481,1481,1481,0
20240223,164900,94152505,1481,1481,1481,1481,0
20240223,164800,94152505,1481,1481,1481,1481,0
20240223,164700,94152505,1481,1481,1481,1481,0
20240223,164600,94152505,1481,1481,1481,1481,0
20240223,164500,94152505,1481,1481,1481,1481,0
20240223,164400,94152505,1481,1481,1481,1481,0
20240223,164300,94152505,1481,1481,1481,1481,0
20240223,164200,94152505,1481,1481,1481,1481,0
20240223,164100,94152505,1481,1481,1481,1481,0
20240223,164000,94152505,1481,1481,1481,1481,0
20240223,163900,94152505,1481,1481,1481,1481,0
20240223,163800,94152505,1481,1481,1481,1481,0
20240223,163700,94152505,1481,1481,1481,1481,0
20240223,163600,94152505,1481,1481,1481,1481,0
20240223,163500,94152505,1481,1481,1481,1481,0
20240223,163400,94152505,1481,1481,1481,1481,1003
20240223,163300,94152505,1481,1481,1481,1481,0
20240223,163200,94152505,1481,1481,1481,1481,0
20240223,163100,94152505,1481,1481,1481,1481,0
20240223,163000,94152505,1481,1481,1481,1481,0
20240223,162900,94152505,1481,1481,1481,1481,0
20240223,162800,94152505,1481,1481,1481,1481,0
20240223,162700,94152505,1481,1481,1481,1481,0
20240223,162600,94152505,1481,1481,1481,1481,0
20240223,162500,94152505,1481,1481,1481,1481,0
20240223,162400,94152505,1481,1481,1481,1481,0
20240223,162300,94152505,1481,1481,1481,1481,0
20240223,162200,94152505,1481,1481,1481,1481,0
20240223,162100,94152505,1481,1481,1481,1481,0
20240223,162000,94152505,1481,1481,1481,1481,0
20240223,161900,94152505,1481,1481,1481,1481,0
20240223,161800,94152505,1481,1481,1481,1481,0
20240223,161700,94152505,1481,1481,1481,1481,0
20240223,161600,94152505,1481,1481,1481,1481,0
20240223,161500,94152505,1481,1481,1481,1481,0
20240223,161400,94152505,1481,1481,1481,1481,0
20240223,161300,94152505,1481,1481,1481,1481,0
20240223,161200,94152505,1481,1481,1481,1481,0
20240223,161100,94152505,1481,1481,1481,1481,0
20240223,161000,94152505,1481,1481,1481,1481,0
20240223,160900,94152505,1481,1481,1481,1481,0
20240223,160800,94152505,1481,1481,1481,1481,0
20240223,160700,94152505,1481,1481,1481,1481,0
20240223,160600,94152505,1481,1481,1481,1481,0
20240223,160500,94152505,1481,1481,1481,1481,0
20240223,160400,94152505,1481,1481,1481,1481,1003
20240223,160300,94152505,1481,1481,1481,1481,0
20240223,160200,94152505,1481,1481,1481,1481,0
20240223,160100,94152505,1481,1481,1481,1481,0
20240223,160000,94152505,1481,1481,1481,1481,0
20240223,155900,94152505,1481,1481,1481,1481,0
20240223,155800,94152505,1481,1481,1481,1481,0
20240223,155700,94152505,1481,1481,1481,1481,0
20240223,155600,94152505,1481,1481,1481,1481,0
20240223,155500,94152505,1481,1481,1481,1481,0
20240223,155400,94152505,1481,1481,1481,1481,0
20240223,155300,94152505,1481,1481,1481,1481,0
20240223,155200,94152505,1481,1481,1481,1481,0
20240223,155100,94152505,1481,1481,1481,1481,0
20240223,155000,94152505,1481,1481,1481,1481,0
20240223,154900,94152505,1481,1481,1481,1481,0
20240223,154800,94152505,1481,1481,1481,1481,0
20240223,154700,94152505,1481,1481,1481,1481,0
20240223,154600,94152505,1481,1481,1481,1481,0
20240223,154500,94152505,1481,1481,1481,1481,0
20240223,154400,94152505,1481,1481,1481,1481,0
20240223,154300,94152505,1481,1481,1481,1481,0
20240223,154200,94152505,1481,1481,1481,1481,0
20240223,154100,94152505,1481,1481,1481,1481,0
20240223,154000,94152505,1481,1481,1481,1481,0
20240223,153900,94152505,1481,1481,1481,1481,0
20240223,153800,94152505,1481,1481,1481,1481,0
20240223,153700,94152505,1481,1481,1481,1481,0
20240223,153600,94152505,1481,1481,1481,1481,0
20240223,153500,94152505,1481,1481,1481,1481,0
20240223,153400,94152505,1481,1481,1481,1481,1003
20240223,153300,94152505,1481,1481,1481,1481,0
20240223,153200,94152505,1481,1481,1481,1481,0
20240223,153100,94152505,1481,1481,1481,1481,0
20240223,153000,94152505,1481,1481,1481,1481,1003
20240223,152900,92667062,1483,1483,1483,1483,0
20240223,152800,92667062,1483,1483,1483,1483,0
20240223,152700,92667062,1483,1483,1483,1483,0
20240223,152600,92667062,1483,1483,1483,1483,0
20240223,152500,92667062,1483,1483,1483,1483,0
20240223,152400,92667062,1483,1483,1483,1483,0
20240223,152300,92667062,1483,1483,1483,1483,0
20240223,152200,92667062,1483,1483,1483,1483,0
20240223,152100,92667062,1483,1483,1483,1483,0
20240223,152000,92667062,1483,1483,1483,1483,0
20240223,151900,92667062,1483,1483,1483,1483,0
20240223,151800,92667062,1483,1483,1483,1483,0
20240223,151700,92667062,1483,1483,1483,1483,0
20240223,151600,92667062,1483,1483,1483,1483,4
20240223,151500,92661130,1490,1490,1490,1490,0
20240223,151400,92661130,1490,1490,1490,1490,0
20240223,151300,92661130,1490,1490,1490,1490,0
20240223,151200,92661130,1490,1490,1490,1490,0
20240223,151100,92661130,1490,1490,1490,1490,0
20240223,151000,92661130,1490,1490,1490,1490,0
20240223,150900,92661130,1490,1490,1490,1490,0
20240223,150800,92661130,1490,1490,1490,1490,0
20240223,150700,92661130,1490,1490,1490,1490,10
20240223,150600,92646230,1490,1490,1490,1490,0
20240223,150500,92646230,1490,1490,1490,1490,0
20240223,150400,92646230,1490,1490,1490,1490,1
20240223,150300,92644740,1482,1482,1482,1482,0
20240223,150200,92644740,1482,1482,1482,1482,0
20240223,150100,92644740,1482,1482,1482,1482,0
20240223,150000,92644740,1482,1482,1482,1482,0
20240223,145900,92644740,1482,1482,1482,1482,28
20240223,145800,92603244,1489,1489,1489,1489,0
20240223,145700,92603244,1489,1489,1489,1489,0
20240223,145600,92603244,1489,1489,1489,1489,0
20240223,145500,92603244,1489,1489,1489,1489,32
20240223,145400,92555596,1491,1491,1491,1491,0
20240223,145300,92555596,1491,1491,1491,1491,0
20240223,145200,92555596,1491,1491,1491,1491,0
20240223,145100,92555596,1491,1491,1491,1491,0
20240223,145000,92555596,1491,1491,1491,1491,0
20240223,144900,92555596,1491,1491,1491,1491,0
20240223,144800,92555596,1491,1491,1491,1491,0
20240223,144700,92555596,1491,1491,1491,1491,0
20240223,144600,92555596,1491,1491,1491,1491,0
20240223,144500,92555596,1491,1491,1491,1491,0
20240223,144400,92555596,1491,1490,1491,1490,150
20240223,144300,92332086,1491,1491,1491,1491,0
20240223,144200,92332086,1491,1491,1491,1491,0
20240223,144100,92332086,1491,1491,1491,1491,9
20240223,144000,92318667,1492,1492,1492,1492,0
20240223,143900,92318667,1492,1490,1492,1490,30
20240223,143800,92273939,1493,1492,1493,1492,11
20240223,143700,92257520,1494,1484,1494,1484,125
20240223,143600,92071910,1493,1490,1493,1490,2
20240223,143500,92068927,1476,1490,1490,1476,3086
20240223,143400,87507865,1496,1496,1496,1496,0
20240223,143300,87507865,1496,1496,1496,1496,0
20240223,143200,87507865,1496,1496,1496,1496,0
20240223,143100,87507865,1496,1496,1496,1496,0
20240223,143000,87507865,1496,1496,1496,1496,0
20240223,142900,87507865,1496,1496,1496,1496,0
20240223,142800,87507865,1496,1496,1496,1496,0
20240223,142700,87507865,1496,1496,1496,1496,0
20240223,142600,87507865,1496,1496,1496,1496,0
20240223,142500,87507865,1496,1496,1496,1496,0
20240223,142400,87507865,1496,1496,1496,1496,0
20240223,142300,87507865,1496,1496,1496,1496,0
20240223,142200,87507865,1496,1496,1496,1496,0
20240223,142100,87507865,1496,1496,1496,1496,0
20240223,142000,87507865,1496,1496,1496,1496,0
20240223,141900,87507865,1496,1496,1496,1496,0
20240223,141800,87507865,1496,1496,1496,1496,0
20240223,141700,87507865,1496,1496,1496,1496,0
20240223,141600,87507865,1496,1496,1496,1496,0
20240223,141500,87507865,1496,1495,1496,1495,695
20240223,141400,86468615,1495,1495,1495,1495,0
20240223,141300,86468615,1495,1495,1495,1495,0
20240223,141200,86468615,1495,1495,1495,1495,0
20240223,141100,86468615,1495,1495,1495,1495,0
20240223,141000,86468615,1495,1495,1495,1495,0
20240223,140900,86468615,1495,1495,1495,1495,37
20240223,140800,86413300,1495,1495,1495,1495,0
20240223,140700,86413300,1495,1495,1495,1495,0
20240223,140600,86413300,1495,1495,1495,1495,2
20240223,140500,86410310,1490,1490,1490,1490,0
20240223,140400,86410310,1490,1490,1490,1490,300
20240223,140300,85963310,1490,1493,1493,1490,8800
20240223,140200,72850325,1495,1495,1495,1495,0
20240223,140100,72850325,1495,1495,1495,1495,0
20240223,140000,72850325,1495,1495,1495,1495,0
20240223,135900,72850325,1495,1495,1495,1495,0
20240223,135800,72850325,1495,1495,1495,1495,0
20240223,135700,72850325,1495,1495,1495,1495,0
20240223,135600,72850325,1495,1495,1495,1495,0
20240223,135500,72850325,1495,1495,1495,1495,0
20240223,135400,72850325,1495,1495,1495,1495,0
20240223,135300,72850325,1495,1495,1495,1495,0
20240223,135200,72850325,1495,1495,1495,1495,0
20240223,135100,72850325,1495,1495,1495,1495,0
20240223,135000,72850325,1495,1495,1495,1495,0
20240223,134900,72850325,1495,1495,1495,1495,300
20240223,134800,72401825,1495,1495,1495,1495,0
20240223,134700,72401825,1495,1495,1495,1495,0
20240223,134600,72401825,1495,1495,1495,1495,0
20240223,134500,72401825,1495,1492,1495,1492,38
20240223,134400,72345095,1492,1492,1492,1492,55
20240223,134300,72263035,1492,1492,1492,1492,1
20240223,134200,72261543,1490,1490,1490,1490,11357
20240223,134100,55339613,1492,1492,1492,1492,0
20240223,134000,55339613,1492,1492,1492,1492,0
20240223,133900,55339613,1492,1492,1492,1492,0
20240223,133800,55339613,1492,1492,1492,1492,0
20240223,133700,55339613,1492,1492,1492,1492,0
20240223,133600,55339613,1492,1492,1492,1492,101
20240223,133500,55188921,1493,1494,1494,1493,100
20240223,133400,55039571,1495,1495,1495,1495,0
20240223,133300,55039571,1495,1495,1495,1495,30
20240223,133200,54994721,1497,1497,1497,1497,0
20240223,133100,54994721,1497,1497,1497,1497,0
20240223,133000,54994721,1497,1497,1497,1497,0
20240223,132900,54994721,1497,1497,1497,1497,0
20240223,132800,54994721,1497,1497,1497,1497,0
20240223,132700,54994721,1497,1497,1497,1497,0
20240223,132600,54994721,1497,1497,1497,1497,0
20240223,132500,54994721,1497,1497,1497,1497,0
20240223,132400,54994721,1497,1497,1497,1497,0
20240223,132300,54994721,1497,1497,1497,1497,0
20240223,132200,54994721,1497,1497,1497,1497,0
20240223,132100,54994721,1497,1497,1497,1497,0
20240223,132000,54994721,1497,1497,1497,1497,0
20240223,131900,54994721,1497,1497,1497,1497,18
20240223,131800,54967775,1498,1498,1498,1498,0
20240223,131700,54967775,1498,1498,1498,1498,0
20240223,131600,54967775,1498,1498,1498,1498,0
20240223,131500,54967775,1498,1498,1498,1498,0
20240223,131400,54967775,1498,1498,1498,1498,0
20240223,131300,54967775,1498,1498,1498,1498,0
20240223,131200,54967775,1498,1498,1498,1498,0
20240223,131100,54967775,1498,1498,1498,1498,0
20240223,131000,54967775,1498,1498,1498,1498,0
20240223,130900,54967775,1498,1498,1498,1498,6674
20240223,130800,44970123,1498,1498,1498,1498,0
20240223,130700,44970123,1498,1498,1498,1498,0
20240223,130600,44970123,1498,1498,1498,1498,0
20240223,130500,44970123,1498,1498,1498,1498,0
20240223,130400,44970123,1498,1498,1498,1498,0
20240223,130300,44970123,1498,1498,1498,1498,0
20240223,130200,44970123,1498,1498,1498,1498,0
20240223,130100,44970123,1498,1498,1498,1498,0
20240223,130000,44970123,1498,1498,1498,1498,0
20240223,125900,44970123,1498,1498,1498,1498,0
20240223,125800,44970123,1498,1498,1498,1498,0
20240223,125700,44970123,1498,1498,1498,1498,0
20240223,125600,44970123,1498,1498,1498,1498,0
20240223,125500,44970123,1498,1498,1498,1498,0
20240223,125400,44970123,1498,1498,1498,1498,0
20240223,125300,44970123,1498,1498,1498,1498,0
20240223,125200,44970123,1498,1498,1498,1498,0
20240223,125100,44970123,1498,1498,1498,1498,0
20240223,125000,44970123,1498,1498,1498,1498,0
20240223,124900,44970123,1498,1498,1498,1498,0
20240223,124800,44970123,1498,1498,1498,1498,0
20240223,124700,44970123,1498,1498,1498,1498,0
20240223,124600,44970123,1498,1498,1498,1498,0
20240223,124500,44970123,1498,1498,1498,1498,0
20240223,124400,44970123,1498,1498,1498,1498,0
20240223,124300,44970123,1498,1498,1498,1498,0
20240223,124200,44970123,1498,1498,1498,1498,0
20240223,124100,44970123,1498,1498,1498,1498,0
20240223,124000,44970123,1498,1498,1498,1498,0
20240223,123900,44970123,1498,1485,1498,1485,601
20240223,123800,44077625,1487,1487,1487,1487,360
20240223,123700,43542305,1498,1498,1498,1498,1
20240223,123600,43540807,1496,1496,1496,1496,0
20240223,123500,43540807,1496,1496,1496,1496,0
20240223,123400,43540807,1496,1496,1496,1496,18
20240223,123300,43513879,1496,1496,1496,1496,0
20240223,123200,43513879,1496,1492,1496,1492,5000
20240223,123100,36037368,1492,1492,1492,1492,0
20240223,123000,36037368,1492,1492,1492,1492,0
20240223,122900,36037368,1492,1492,1492,1492,0
20240223,122800,36037368,1492,1492,1492,1492,0
20240223,122700,36037368,1492,1492,1492,1492,0
20240223,122600,36037368,1492,1492,1492,1492,0
20240223,122500,36037368,1492,1487,1492,1487,1000
20240223,122400,34545685,1489,1489,1489,1489,0
20240223,122300,34545685,1489,1489,1489,1489,0
20240223,122200,34545685,1489,1489,1489,1489,0
20240223,122100,34545685,1489,1489,1489,1489,0
20240223,122000,34545685,1489,1488,1489,1488,2
20240223,121900,34542708,1489,1489,1489,1488,722
20240223,121800,33467669,1489,1489,1489,1489,0
20240223,121700,33467669,1489,1489,1489,1489,21
20240223,121600,33436400,1489,1489,1489,1489,0
20240223,121500,33436400,1489,1489,1489,1489,0
20240223,121400,33436400,1489,1489,1489,1489,0
20240223,121300,33436400,1489,1489,1489,1489,0
20240223,121200,33436400,1489,1489,1489,1489,0
20240223,121100,33436400,1489,1489,1489,1489,0
20240223,121000,33436400,1489,1489,1489,1489,0
20240223,120900,33436400,1489,1489,1489,1489,1
20240223,120800,33434911,1483,1483,1483,1483,0
20240223,120700,33434911,1483,1483,1483,1483,92
20240223,120600,33298475,1483,1481,1483,1481,1000
20240223,120500,31816074,1478,1478,1478,1478,20
20240223,120400,31786514,1478,1481,1481,1478,7
20240223,120300,31776162,1481,1481,1481,1481,0
20240223,120200,31776162,1481,1481,1481,1481,0
20240223,120100,31776162,1481,1481,1481,1481,0
20240223,120000,31776162,1481,1481,1481,1481,0
20240223,115900,31776162,1481,1481,1481,1481,0
20240223,115800,31776162,1481,1481,1481,1481,0
20240223,115700,31776162,1481,1481,1481,1481,1
20240223,115600,31774681,1478,1478,1478,1478,0
20240223,115500,31774681,1478,1478,1478,1478,0
20240223,115400,31774681,1478,1478,1478,1478,0
20240223,115300,31774681,1478,1478,1478,1478,0
20240223,115200,31774681,1478,1478,1478,1478,0
20240223,115100,31774681,1478,1478,1478,1478,0
20240223,115000,31774681,1478,1478,1478,1478,0
20240223,114900,31774681,1478,1478,1478,1478,2
20240223,114800,31771725,1481,1481,1481,1481,0
20240223,114700,31771725,1481,1481,1481,1481,0
20240223,114600,31771725,1481,1481,1481,1481,2
20240223,114500,31768763,1482,1482,1482,1482,0
20240223,114400,31768763,1482,1482,1482,1482,0
20240223,114300,31768763,1482,1482,1482,1482,0
20240223,114200,31768763,1482,1482,1482,1482,0
20240223,114100,31768763,1482,1482,1482,1482,0
20240223,114000,31768763,1482,1482,1482,1482,0
20240223,113900,31768763,1482,1482,1482,1482,0
20240223,113800,31768763,1482,1482,1482,1482,0
20240223,113700,31768763,1482,1482,1482,1482,0
20240223,113600,31768763,1482,1482,1482,1482,0
20240223,113500,31768763,1482,1482,1482,1482,0
20240223,113400,31768763,1482,1477,1482,1477,740
20240223,113300,30675778,1477,1477,1477,1477,676
20240223,113200,29677326,1476,1476,1476,1476,1185
20240223,113100,27928266,1476,1476,1476,1476,0
20240223,113000,27928266,1476,1476,1476,1476,0
20240223,112900,27928266,1476,1476,1476,1476,0
20240223,112800,27928266,1476,1476,1476,1476,10
20240223,112700,27913506,1476,1476,1476,1476,2958
20240223,112600,23547498,1477,1477,1477,1477,1246
20240223,112500,21707156,1482,1482,1482,1482,0
20240223,112400,21707156,1482,1482,1482,1482,0
20240223,112300,21707156,1482,1482,1482,1482,100
20240223,112200,21558956,1482,1482,1482,1482,0
20240223,112100,21558956,1482,1482,1482,1482,0
20240223,112000,21558956,1482,1482,1482,1482,5
20240223,111900,21551546,1485,1485,1485,1485,0
20240223,111800,21551546,1485,1485,1485,1485,0
20240223,111700,21551546,1485,1485,1485,1485,30
20240223,111600,21506996,1485,1485,1485,1485,0
20240223,111500,21506996,1485,1485,1485,1485,0
20240223,111400,21506996,1485,1485,1485,1485,0
20240223,111300,21506996,1485,1485,1485,1485,0
20240223,111200,21506996,1485,1485,1485,1485,0
20240223,111100,21506996,1485,1485,1485,1485,0
20240223,111000,21506996,1485,1485,1485,1485,0
20240223,110900,21506996,1485,1485,1485,1485,0
20240223,110800,21506996,1485,1485,1485,1485,0
20240223,110700,21506996,1485,1485,1485,1485,0
20240223,110600,21506996,1485,1485,1485,1485,0
20240223,110500,21506996,1485,1485,1485,1485,0
20240223,110400,21506996,1485,1485,1485,1485,0
20240223,110300,21506996,1485,1485,1485,1485,0
20240223,110200,21506996,1485,1485,1485,1485,0
20240223,110100,21506996,1485,1485,1485,1485,0
20240223,110000,21506996,1485,1485,1485,1485,0
20240223,105900,21506996,1485,1485,1485,1485,0
20240223,105800,21506996,1485,1485,1485,1485,0
20240223,105700,21506996,1485,1485,1485,1485,0
20240223,105600,21506996,1485,1485,1485,1485,238
20240223,105500,21153566,1485,1485,1485,1485,138
20240223,105400,20948636,1485,1485,1485,1485,0
20240223,105300,20948636,1485,1485,1485,1485,0
20240223,105200,20948636,1485,1485,1485,1485,0
20240223,105100,20948636,1485,1485,1485,1485,1
20240223,105000,20947151,1485,1485,1485,1485,0
20240223,104900,20947151,1485,1485,1485,1485,0
20240223,104800,20947151,1485,1485,1485,1485,0
20240223,104700,20947151,1485,1485,1485,1485,0
20240223,104600,20947151,1485,1485,1485,1485,0
20240223,104500,20947151,1485,1485,1485,1485,20
20240223,104400,20917451,1485,1485,1485,1485,0
20240223,104300,20917451,1485,1485,1485,1485,0
20240223,104200,20917451,1485,1485,1485,1485,0
20240223,104100,20917451,1485,1485,1485,1485,0
20240223,104000,20917451,1485,1485,1485,1485,0
20240223,103900,20917451,1485,1485,1485,1485,0
20240223,103800,20917451,1485,1485,1485,1485,0
20240223,103700,20917451,1485,1485,1485,1485,0
20240223,103600,20917451,1485,1485,1485,1485,0
20240223,103500,20917451,1485,1485,1485,1485,0
20240223,103400,20917451,1485,1485,1485,1485,0
20240223,103300,20917451,1485,1485,1485,1485,1
20240223,103200,20915966,1484,1484,1484,1484,0
20240223,103100,20915966,1484,1484,1484,1484,1
20240223,103000,20914482,1481,1482,1482,1481,224
20240223,102900,20582574,1477,1477,1477,1477,0
20240223,102800,20582574,1477,1477,1477,1477,1068
20240223,102700,19005138,1485,1485,1485,1485,0
20240223,102600,19005138,1485,1485,1485,1485,0
20240223,102500,19005138,1485,1485,1485,1485,0
20240223,102400,19005138,1485,1485,1485,1485,0
20240223,102300,19005138,1485,1485,1485,1485,1
20240223,102200,19003653,1486,1486,1486,1486,0
20240223,102100,19003653,1486,1486,1486,1486,1
20240223,102000,19002167,1475,1481,1481,1475,2037
20240223,101900,15996160,1490,1490,1490,1490,0
20240223,101800,15996160,1490,1490,1490,1490,0
20240223,101700,15996160,1490,1490,1490,1490,1
20240223,101600,15994670,1485,1482,1485,1479,288
20240223,101500,15568326,1482,1482,1482,1482,0
20240223,101400,15568326,1482,1482,1482,1482,0
20240223,101300,15568326,1482,1482,1482,1482,25
20240223,101200,15531276,1485,1485,1485,1485,0
20240223,101100,15531276,1485,1485,1485,1485,0
20240223,101000,15531276,1485,1485,1485,1485,2
20240223,100900,15528306,1486,1486,1486,1486,0
20240223,100800,15528306,1486,1486,1486,1486,0
20240223,100700,15528306,1486,1486,1486,1486,0
20240223,100600,15528306,1486,1486,1486,1486,0
20240223,100500,15528306,1486,1486,1486,1486,91
20240223,100400,15393080,1487,1487,1487,1487,0
20240223,100300,15393080,1487,1487,1487,1487,0
20240223,100200,15393080,1487,1487,1487,1487,0
20240223,100100,15393080,1487,1487,1487,1487,0
20240223,100000,15393080,1487,1487,1487,1487,0
20240223,095900,15393080,1487,1487,1487,1487,0
20240223,095800,15393080,1487,1487,1487,1487,0
20240223,095700,15393080,1487,1479,1487,1479,1000
20240223,095600,13910080,1487,1487,1487,1487,0
20240223,095500,13910080,1487,1487,1487,1487,7
20240223,095400,13899671,1492,1492,1492,1492,0
20240223,095300,13899671,1492,1492,1492,1492,0
20240223,095200,13899671,1492,1492,1492,1492,0
20240223,095100,13899671,1492,1488,1492,1488,9
20240223,095000,13886257,1479,1479,1479,1479,0
20240223,094900,13886257,1479,1479,1479,1479,0
20240223,094800,13886257,1479,1479,1479,1479,0
20240223,094700,13886257,1479,1481,1481,1479,950
20240223,094600,12480419,1488,1488,1488,1488,0
20240223,094500,12480419,1488,1488,1488,1488,0
20240223,094400,12480419,1488,1488,1488,1488,10
20240223,094300,12465539,1488,1488,1488,1488,0
20240223,094200,12465539,1488,1488,1488,1488,0
20240223,094100,12465539,1488,1488,1488,1488,0
20240223,094000,12465539,1488,1488,1488,1488,0
20240223,093900,12465539,1488,1488,1488,1488,0
20240223,093800,12465539,1488,1488,1488,1488,0
20240223,093700,12465539,1488,1488,1488,1488,1
20240223,093600,12464051,1486,1486,1486,1486,0
20240223,093500,12464051,1486,1486,1486,1486,0
20240223,093400,12464051,1486,1486,1486,1486,201
20240223,093300,12165365,1481,1481,1481,1481,0
20240223,093200,12165365,1481,1481,1481,1481,0
20240223,093100,12165365,1481,1481,1481,1481,0
20240223,093000,12165365,1481,1481,1481,1481,1
20240223,092900,12163884,1486,1486,1486,1486,0
20240223,092800,12163884,1486,1486,1486,1486,1
20240223,092700,12162398,1486,1486,1486,1486,0
20240223,092600,12162398,1486,1486,1486,1486,0
20240223,092500,12162398,1486,1486,1486,1486,0
20240223,092400,12162398,1486,1480,1486,1480,202
20240223,092300,11863428,1480,1480,1480,1480,350
20240223,092200,11345428,1480,1480,1480,1480,3
20240223,092100,11340988,1480,1480,1480,1480,0
20240223,092000,11340988,1480,1483,1484,1480,222
20240223,091900,11012421,1479,1486,1486,1479,101
20240223,091800,10863035,1480,1480,1480,1480,0
20240223,091700,10863035,1480,1480,1480,1480,30
20240223,091600,10818635,1488,1479,1488,1479,88
20240223,091500,10688464,1480,1482,1482,1480,2106
20240223,091400,7571182,1488,1488,1488,1488,0
20240223,091300,7571182,1488,1488,1488,1488,0
20240223,091200,7571182,1488,1488,1488,1488,0
20240223,091100,7571182,1488,1488,1488,1488,0
20240223,091000,7571182,1488,1488,1488,1488,1
20240223,090900,7569694,1480,1480,1480,1480,0
20240223,090800,7569694,1480,1480,1480,1480,1
20240223,090700,7568214,1480,1480,1480,1480,283
20240223,090600,7149374,1486,1486,1486,1486,67
20240223,090500,7049812,1486,1478,1486,1477,101
20240223,090400,6900616,1474,1474,1474,1474,0
20240223,090300,6900616,1474,1482,1482,1474,1331
20240223,090200,4936950,1495,1495,1495,1495,1
20240223,090100,4935455,1495,1495,1495,1495,1
20240223,090000,4933960,1488,1496,1496,1488,3310