stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183400,11843273745,2495,2495,2495,2495,69008
20240223,183300,11843273745,2495,2495,2495,2495,0
20240223,183200,11843273745,2495,2495,2495,2495,0
20240223,183100,11843273745,2495,2495,2495,2495,0
20240223,183000,11843273745,2495,2495,2495,2495,0
20240223,182900,11843273745,2495,2495,2495,2495,0
20240223,182800,11843273745,2495,2495,2495,2495,0
20240223,182700,11843273745,2495,2495,2495,2495,0
20240223,182600,11843273745,2495,2495,2495,2495,0
20240223,182500,11843273745,2495,2495,2495,2495,0
20240223,182400,11843273745,2495,2495,2495,2495,0
20240223,182300,11843273745,2495,2495,2495,2495,0
20240223,182200,11843273745,2495,2495,2495,2495,0
20240223,182100,11843273745,2495,2495,2495,2495,0
20240223,182000,11843273745,2495,2495,2495,2495,0
20240223,181900,11843273745,2495,2495,2495,2495,0
20240223,181800,11843273745,2495,2495,2495,2495,0
20240223,181700,11843273745,2495,2495,2495,2495,0
20240223,181600,11843273745,2495,2495,2495,2495,0
20240223,181500,11843273745,2495,2495,2495,2495,0
20240223,181400,11843273745,2495,2495,2495,2495,0
20240223,181300,11843273745,2495,2495,2495,2495,0
20240223,181200,11843273745,2495,2495,2495,2495,0
20240223,181100,11843273745,2495,2495,2495,2495,0
20240223,181000,11843273745,2495,2495,2495,2495,0
20240223,180900,11843273745,2495,2495,2495,2495,0
20240223,180800,11843273745,2495,2495,2495,2495,0
20240223,180700,11843273745,2495,2495,2495,2495,0
20240223,180600,11843273745,2495,2495,2495,2495,0
20240223,180500,11843273745,2495,2495,2495,2495,0
20240223,180400,11843273745,2495,2495,2495,2495,69008
20240223,180300,11843273745,2495,2495,2495,2495,0
20240223,180200,11843273745,2495,2495,2495,2495,0
20240223,180100,11843273745,2495,2495,2495,2495,0
20240223,180000,11843273745,2495,2495,2495,2495,0
20240223,175900,11843273745,2495,2495,2495,2495,0
20240223,175800,11843273745,2495,2495,2495,2495,0
20240223,175700,11843273745,2495,2495,2495,2495,0
20240223,175600,11843273745,2495,2495,2495,2495,0
20240223,175500,11843273745,2495,2495,2495,2495,0
20240223,175400,11843273745,2495,2495,2495,2495,0
20240223,175300,11843273745,2495,2495,2495,2495,0
20240223,175200,11843273745,2495,2495,2495,2495,0
20240223,175100,11843273745,2495,2495,2495,2495,0
20240223,175000,11843273745,2495,2495,2495,2495,0
20240223,174900,11843273745,2495,2495,2495,2495,0
20240223,174800,11843273745,2495,2495,2495,2495,0
20240223,174700,11843273745,2495,2495,2495,2495,0
20240223,174600,11843273745,2495,2495,2495,2495,0
20240223,174500,11843273745,2495,2495,2495,2495,0
20240223,174400,11843273745,2495,2495,2495,2495,0
20240223,174300,11843273745,2495,2495,2495,2495,0
20240223,174200,11843273745,2495,2495,2495,2495,0
20240223,174100,11843273745,2495,2495,2495,2495,0
20240223,174000,11843273745,2495,2495,2495,2495,0
20240223,173900,11843273745,2495,2495,2495,2495,0
20240223,173800,11843273745,2495,2495,2495,2495,0
20240223,173700,11843273745,2495,2495,2495,2495,0
20240223,173600,11843273745,2495,2495,2495,2495,0
20240223,173500,11843273745,2495,2495,2495,2495,0
20240223,173400,11843273745,2495,2495,2495,2495,69008
20240223,173300,11843273745,2495,2495,2495,2495,0
20240223,173200,11843273745,2495,2495,2495,2495,0
20240223,173100,11843273745,2495,2495,2495,2495,0
20240223,173000,11843273745,2495,2495,2495,2495,0
20240223,172900,11843273745,2495,2495,2495,2495,0
20240223,172800,11843273745,2495,2495,2495,2495,0
20240223,172700,11843273745,2495,2495,2495,2495,0
20240223,172600,11843273745,2495,2495,2495,2495,0
20240223,172500,11843273745,2495,2495,2495,2495,0
20240223,172400,11843273745,2495,2495,2495,2495,0
20240223,172300,11843273745,2495,2495,2495,2495,0
20240223,172200,11843273745,2495,2495,2495,2495,0
20240223,172100,11843273745,2495,2495,2495,2495,0
20240223,172000,11843273745,2495,2495,2495,2495,0
20240223,171900,11843273745,2495,2495,2495,2495,0
20240223,171800,11843273745,2495,2495,2495,2495,0
20240223,171700,11843273745,2495,2495,2495,2495,0
20240223,171600,11843273745,2495,2495,2495,2495,0
20240223,171500,11843273745,2495,2495,2495,2495,0
20240223,171400,11843273745,2495,2495,2495,2495,0
20240223,171300,11843273745,2495,2495,2495,2495,0
20240223,171200,11843273745,2495,2495,2495,2495,0
20240223,171100,11843273745,2495,2495,2495,2495,0
20240223,171000,11843273745,2495,2495,2495,2495,0
20240223,170900,11843273745,2495,2495,2495,2495,0
20240223,170800,11843273745,2495,2495,2495,2495,0
20240223,170700,11843273745,2495,2495,2495,2495,0
20240223,170600,11843273745,2495,2495,2495,2495,0
20240223,170500,11843273745,2495,2495,2495,2495,0
20240223,170400,11843273745,2495,2495,2495,2495,69008
20240223,170300,11843273745,2495,2495,2495,2495,0
20240223,170200,11843273745,2495,2495,2495,2495,0
20240223,170100,11843273745,2495,2495,2495,2495,0
20240223,170000,11843273745,2495,2495,2495,2495,0
20240223,165900,11843273745,2495,2495,2495,2495,0
20240223,165800,11843273745,2495,2495,2495,2495,0
20240223,165700,11843273745,2495,2495,2495,2495,0
20240223,165600,11843273745,2495,2495,2495,2495,0
20240223,165500,11843273745,2495,2495,2495,2495,0
20240223,165400,11843273745,2495,2495,2495,2495,0
20240223,165300,11843273745,2495,2495,2495,2495,0
20240223,165200,11843273745,2495,2495,2495,2495,0
20240223,165100,11843273745,2495,2495,2495,2495,0
20240223,165000,11843273745,2495,2495,2495,2495,0
20240223,164900,11843273745,2495,2495,2495,2495,0
20240223,164800,11843273745,2495,2495,2495,2495,0
20240223,164700,11843273745,2495,2495,2495,2495,0
20240223,164600,11843273745,2495,2495,2495,2495,0
20240223,164500,11843273745,2495,2495,2495,2495,0
20240223,164400,11843273745,2495,2495,2495,2495,0
20240223,164300,11843273745,2495,2495,2495,2495,0
20240223,164200,11843273745,2495,2495,2495,2495,0
20240223,164100,11843273745,2495,2495,2495,2495,0
20240223,164000,11843273745,2495,2495,2495,2495,0
20240223,163900,11843273745,2495,2495,2495,2495,0
20240223,163800,11843273745,2495,2495,2495,2495,0
20240223,163700,11843273745,2495,2495,2495,2495,0
20240223,163600,11843273745,2495,2495,2495,2495,0
20240223,163500,11843273745,2495,2495,2495,2495,0
20240223,163400,11843273745,2495,2495,2495,2495,69008
20240223,163300,11843273745,2495,2495,2495,2495,0
20240223,163200,11843273745,2495,2495,2495,2495,0
20240223,163100,11843273745,2495,2495,2495,2495,0
20240223,163000,11843273745,2495,2495,2495,2495,0
20240223,162900,11843273745,2495,2495,2495,2495,0
20240223,162800,11843273745,2495,2495,2495,2495,0
20240223,162700,11843273745,2495,2495,2495,2495,0
20240223,162600,11843273745,2495,2495,2495,2495,0
20240223,162500,11843273745,2495,2495,2495,2495,0
20240223,162400,11843273745,2495,2495,2495,2495,0
20240223,162300,11843273745,2495,2495,2495,2495,0
20240223,162200,11843273745,2495,2495,2495,2495,0
20240223,162100,11843273745,2495,2495,2495,2495,0
20240223,162000,11843273745,2495,2495,2495,2495,0
20240223,161900,11843273745,2495,2495,2495,2495,0
20240223,161800,11843273745,2495,2495,2495,2495,0
20240223,161700,11843273745,2495,2495,2495,2495,0
20240223,161600,11843273745,2495,2495,2495,2495,0
20240223,161500,11843273745,2495,2495,2495,2495,0
20240223,161400,11843273745,2495,2495,2495,2495,0
20240223,161300,11843273745,2495,2495,2495,2495,0
20240223,161200,11843273745,2495,2495,2495,2495,0
20240223,161100,11843273745,2495,2495,2495,2495,0
20240223,161000,11843273745,2495,2495,2495,2495,0
20240223,160900,11843273745,2495,2495,2495,2495,0
20240223,160800,11843273745,2495,2495,2495,2495,0
20240223,160700,11843273745,2495,2495,2495,2495,0
20240223,160600,11843273745,2495,2495,2495,2495,0
20240223,160500,11843273745,2495,2495,2495,2495,0
20240223,160400,11843273745,2495,2495,2495,2495,69008
20240223,160300,11843273745,2495,2495,2495,2495,0
20240223,160200,11843273745,2495,2495,2495,2495,0
20240223,160100,11843273745,2495,2495,2495,2495,0
20240223,160000,11843273745,2495,2495,2495,2495,0
20240223,155900,11843273745,2495,2495,2495,2495,0
20240223,155800,11843273745,2495,2495,2495,2495,0
20240223,155700,11843273745,2495,2495,2495,2495,0
20240223,155600,11843273745,2495,2495,2495,2495,0
20240223,155500,11843273745,2495,2495,2495,2495,0
20240223,155400,11843273745,2495,2495,2495,2495,0
20240223,155300,11843273745,2495,2495,2495,2495,0
20240223,155200,11843273745,2495,2495,2495,2495,0
20240223,155100,11843273745,2495,2495,2495,2495,0
20240223,155000,11843273745,2495,2495,2495,2495,0
20240223,154900,11843273745,2495,2495,2495,2495,0
20240223,154800,11843273745,2495,2495,2495,2495,0
20240223,154700,11843273745,2495,2495,2495,2495,0
20240223,154600,11843273745,2495,2495,2495,2495,0
20240223,154500,11843273745,2495,2495,2495,2495,0
20240223,154400,11843273745,2495,2495,2495,2495,0
20240223,154300,11843273745,2495,2495,2495,2495,0
20240223,154200,11843273745,2495,2495,2495,2495,0
20240223,154100,11843273745,2495,2495,2495,2495,0
20240223,154000,11843273745,2495,2495,2495,2495,0
20240223,153900,11843273745,2495,2495,2495,2495,0
20240223,153800,11843273745,2495,2495,2495,2495,0
20240223,153700,11843273745,2495,2495,2495,2495,0
20240223,153600,11843273745,2495,2495,2495,2495,0
20240223,153500,11843273745,2495,2495,2495,2495,0
20240223,153400,11843273745,2495,2495,2495,2495,69008
20240223,153300,11843273745,2495,2495,2495,2495,0
20240223,153200,11843273745,2495,2495,2495,2495,0
20240223,153100,11843273745,2495,2495,2495,2495,0
20240223,153000,11843273745,2495,2495,2495,2495,69008
20240223,152900,11671098785,2505,2505,2505,2505,0
20240223,152800,11671098785,2505,2505,2505,2505,0
20240223,152700,11671098785,2505,2505,2505,2505,0
20240223,152600,11671098785,2505,2505,2505,2505,0
20240223,152500,11671098785,2505,2505,2505,2505,0
20240223,152400,11671098785,2505,2505,2505,2505,0
20240223,152300,11671098785,2505,2505,2505,2505,0
20240223,152200,11671098785,2505,2505,2505,2505,0
20240223,152100,11671098785,2505,2505,2505,2505,0
20240223,152000,11671098785,2505,2505,2505,2505,0
20240223,151900,11671098785,2505,2505,2505,2495,5476
20240223,151800,11657409440,2500,2505,2505,2495,15926
20240223,151700,11617601615,2500,2500,2505,2500,2102
20240223,151600,11612340745,2500,2505,2505,2500,12866
20240223,151500,11580160760,2505,2500,2505,2500,3959
20240223,151400,11570251855,2510,2500,2510,2500,5046
20240223,151300,11557622245,2495,2495,2500,2495,2303
20240223,151200,11551871160,2495,2510,2510,2495,8058
20240223,151100,11531730540,2510,2495,2510,2495,3551
20240223,151000,11522842715,2510,2505,2510,2495,18185
20240223,150900,11477316000,2500,2505,2505,2500,4215
20240223,150800,11466770430,2500,2505,2505,2500,436
20240223,150700,11465680125,2505,2510,2510,2500,2661
20240223,150600,11459018075,2505,2505,2510,2500,6965
20240223,150500,11441578380,2510,2510,2515,2505,7146
20240223,150400,11423651060,2515,2510,2515,2510,3027
20240223,150300,11416040795,2515,2500,2515,2495,14678
20240223,150200,11379274035,2495,2495,2500,2495,8786
20240223,150100,11357347775,2495,2505,2505,2495,8282
20240223,150000,11336647730,2505,2505,2505,2500,4135
20240223,145900,11326308095,2505,2500,2505,2500,2674
20240223,145800,11319617510,2505,2505,2505,2500,1336
20240223,145700,11316272780,2500,2500,2505,2500,3376
20240223,145600,11307830990,2500,2495,2500,2490,1206
20240223,145500,11304821880,2500,2500,2500,2495,4819
20240223,145400,11292795670,2500,2490,2500,2490,18979
20240223,145300,11245459760,2490,2495,2495,2490,10250
20240223,145200,11219928225,2500,2495,2500,2495,7071
20240223,145100,11202286075,2495,2500,2500,2495,15057
20240223,145000,11164717675,2500,2500,2500,2500,21158
20240223,144900,11111822675,2510,2510,2510,2505,1949
20240223,144800,11106938225,2510,2510,2510,2505,2146
20240223,144700,11101561250,2510,2505,2510,2505,3797
20240223,144600,11092048960,2500,2510,2510,2500,27471
20240223,144500,11023283155,2510,2510,2515,2505,18780
20240223,144400,10976144130,2515,2510,2515,2510,1239
20240223,144300,10973029770,2515,2510,2515,2510,2721
20240223,144200,10966198550,2515,2515,2515,2510,6546
20240223,144100,10949749920,2515,2515,2520,2510,4983
20240223,144000,10937223200,2515,2515,2520,2515,15896
20240223,143900,10897213150,2515,2520,2520,2515,4134
20240223,143800,10886805640,2520,2520,2520,2515,775
20240223,143700,10884852740,2520,2515,2520,2515,8585
20240223,143600,10863248950,2520,2520,2525,2515,11331
20240223,143500,10834726095,2520,2525,2525,2515,6607
20240223,143400,10818076855,2525,2525,2530,2525,5398
20240223,143300,10804446895,2525,2525,2530,2525,9444
20240223,143200,10780575730,2530,2530,2530,2525,4233
20240223,143100,10769881000,2530,2530,2530,2525,8974
20240223,143000,10747176980,2530,2525,2530,2525,5248
20240223,142900,10733913195,2530,2530,2530,2525,4886
20240223,142800,10721555185,2525,2530,2530,2525,5261
20240223,142700,10708256655,2530,2530,2535,2525,12682
20240223,142600,10676190835,2530,2535,2535,2530,11905
20240223,142500,10646049395,2535,2535,2535,2530,4457
20240223,142400,10634755025,2530,2525,2530,2525,11172
20240223,142300,10606506750,2525,2520,2530,2520,4292
20240223,142200,10595670925,2525,2525,2525,2520,6879
20240223,142100,10578318265,2525,2520,2525,2520,255
20240223,142000,10577675390,2525,2525,2525,2520,8398
20240223,141900,10556470490,2530,2530,2530,2525,10340
20240223,141800,10530348625,2525,2525,2530,2525,3219
20240223,141700,10522206120,2525,2525,2530,2520,24261
20240223,141600,10460975795,2520,2525,2525,2520,18453
20240223,141500,10414440580,2520,2525,2530,2520,10736
20240223,141400,10387339115,2520,2525,2530,2520,31454
20240223,141300,10307822475,2525,2525,2530,2525,2959
20240223,141200,10300350995,2530,2525,2530,2525,969
20240223,141100,10297901950,2530,2525,2530,2520,36800
20240223,141000,10204971460,2530,2525,2530,2525,8113
20240223,140900,10184451610,2525,2525,2530,2525,16370
20240223,140800,10143112105,2525,2520,2525,2515,4412
20240223,140700,10131983310,2520,2520,2520,2515,4983
20240223,140600,10119428095,2520,2520,2530,2515,13184
20240223,140500,10086181900,2520,2530,2530,2520,8844
20240223,140400,10063855205,2530,2535,2535,2525,76271
20240223,140300,9870586695,2535,2530,2535,2525,41238
20240223,140200,9766183660,2530,2520,2530,2520,11318
20240223,140100,9737620095,2520,2525,2525,2520,6189
20240223,140000,9722016050,2520,2515,2520,2515,45321
20240223,135900,9607826080,2515,2510,2515,2510,2873
20240223,135800,9600602990,2510,2510,2515,2510,644
20240223,135700,9598986545,2510,2515,2515,2510,651
20240223,135600,9597350400,2510,2515,2515,2510,2838
20240223,135500,9590225435,2515,2510,2515,2505,20376
20240223,135400,9538986600,2510,2510,2510,2510,2936
20240223,135300,9531617240,2510,2510,2510,2505,3923
20240223,135200,9521782775,2505,2510,2510,2505,4166
20240223,135100,9511344110,2505,2510,2515,2505,4670
20240223,135000,9499629465,2510,2515,2515,2510,633
20240223,134900,9498040110,2510,2505,2510,2505,3068
20240223,134800,9490348990,2510,2505,2510,2505,924
20240223,134700,9488029965,2510,2505,2510,2505,112
20240223,134600,9487748895,2510,2510,2510,2505,726
20240223,134500,9485927785,2510,2505,2510,2505,9406
20240223,134400,9462320460,2505,2505,2510,2500,3288
20240223,134300,9454087000,2510,2510,2510,2510,374
20240223,134200,9453148260,2510,2510,2510,2505,851
20240223,134100,9451012750,2510,2510,2515,2505,1009
20240223,134000,9448479175,2515,2505,2515,2505,16890
20240223,133900,9406139425,2505,2505,2510,2505,1562
20240223,133800,9402226355,2510,2510,2510,2505,1772
20240223,133700,9397780150,2510,2505,2510,2505,7045
20240223,133600,9380120540,2505,2500,2505,2500,1500
20240223,133500,9376370535,2500,2500,2505,2500,4341
20240223,133400,9365517010,2500,2500,2500,2500,124
20240223,133300,9365207010,2495,2500,2500,2495,3564
20240223,133200,9356309830,2500,2495,2500,2490,5226
20240223,133100,9343280400,2495,2500,2505,2495,29548
20240223,133000,9269509150,2505,2500,2505,2495,24973
20240223,132900,9207087300,2490,2495,2500,2490,6916
20240223,132800,9189833580,2495,2500,2500,2495,5242
20240223,132700,9176754595,2500,2500,2500,2490,667
20240223,132600,9175087620,2500,2490,2500,2490,495
20240223,132500,9173855060,2490,2495,2495,2490,4178
20240223,132400,9163437270,2495,2495,2495,2490,5012
20240223,132300,9150952990,2495,2495,2495,2495,149
20240223,132200,9150581235,2495,2490,2495,2490,414
20240223,132100,9149549255,2490,2490,2495,2485,5697
20240223,132000,9135368670,2490,2490,2490,2490,4
20240223,131900,9135358710,2485,2485,2490,2485,11770
20240223,131800,9106053750,2485,2490,2490,2485,4062
20240223,131700,9095948235,2495,2485,2495,2485,899
20240223,131600,9093709735,2485,2485,2485,2485,1081
20240223,131500,9091023450,2485,2495,2500,2485,25256
20240223,131400,9028228050,2490,2495,2500,2490,645
20240223,131300,9026618995,2495,2495,2495,2490,747
20240223,131200,9024755730,2495,2495,2495,2495,3388
20240223,131100,9016302670,2495,2495,2495,2495,1034
20240223,131000,9013722840,2490,2490,2490,2490,1233
20240223,130900,9010652670,2490,2495,2495,2490,430
20240223,130800,9009581795,2490,2500,2500,2490,972
20240223,130700,9007160930,2500,2500,2500,2500,121
20240223,130600,9006858430,2490,2500,2500,2490,2839
20240223,130500,8999775740,2495,2500,2500,2495,2581
20240223,130400,8993330865,2495,2500,2500,2490,210
20240223,130300,8992807125,2500,2490,2500,2490,1457
20240223,130200,8989168555,2490,2490,2495,2490,4897
20240223,130100,8976963470,2495,2495,2495,2490,420
20240223,130000,8975916120,2495,2495,2495,2490,1395
20240223,125900,8972441190,2490,2495,2495,2490,2002
20240223,125800,8967450830,2495,2500,2500,2495,6997
20240223,125700,8949990745,2495,2490,2495,2490,3539
20240223,125600,8941160945,2495,2495,2500,2490,1750
20240223,125500,8936795350,2500,2490,2500,2490,14026
20240223,125400,8901870460,2490,2495,2495,2490,3626
20240223,125300,8892832250,2495,2495,2500,2490,4353
20240223,125200,8881973415,2495,2490,2495,2490,3966
20240223,125100,8872096890,2490,2490,2495,2490,1032
20240223,125000,8869527085,2495,2485,2495,2485,4843
20240223,124900,8857465965,2490,2490,2490,2485,13761
20240223,124800,8823222660,2490,2495,2495,2490,1364
20240223,124700,8819823220,2495,2495,2500,2490,416
20240223,124600,8818784875,2495,2495,2495,2490,7561
20240223,124500,8799920205,2495,2500,2500,2495,7470
20240223,124400,8781266590,2500,2495,2500,2495,4238
20240223,124300,8770684665,2495,2500,2500,2495,353
20240223,124200,8769803620,2495,2495,2500,2495,4261
20240223,124100,8759167900,2500,2500,2505,2495,26090
20240223,124000,8693944785,2505,2500,2505,2500,1704
20240223,123900,8689684135,2505,2505,2510,2505,10293
20240223,123800,8663870165,2510,2510,2510,2505,1291
20240223,123700,8660629815,2510,2510,2510,2500,4666
20240223,123600,8648951885,2505,2500,2510,2500,1666
20240223,123500,8644785710,2510,2505,2510,2505,1852
20240223,123400,8640146425,2505,2510,2510,2505,623
20240223,123300,8638583975,2510,2510,2510,2505,857
20240223,123200,8636434955,2505,2510,2510,2505,2025
20240223,123100,8631355275,2510,2510,2510,2505,3132
20240223,123000,8623505340,2510,2505,2510,2505,3892
20240223,122900,8613754765,2505,2505,2510,2505,799
20240223,122800,8611752140,2505,2510,2510,2505,1133
20240223,122700,8608913825,2510,2505,2510,2500,1797
20240223,122600,8604413420,2510,2505,2510,2505,5431
20240223,122500,8590808160,2505,2510,2510,2505,2641
20240223,122400,8584181965,2510,2505,2510,2505,2140
20240223,122300,8578817255,2510,2505,2510,2500,14527
20240223,122200,8542427055,2505,2505,2505,2505,1017
20240223,122100,8539879470,2505,2505,2510,2505,128
20240223,122000,8539558580,2505,2510,2510,2500,633
20240223,121900,8537969775,2510,2505,2510,2500,3306
20240223,121800,8529691355,2505,2505,2510,2505,7866
20240223,121700,8509986965,2510,2515,2515,2510,7729
20240223,121600,8490586565,2515,2510,2515,2510,4426
20240223,121500,8479462000,2510,2505,2510,2505,339
20240223,121400,8478612610,2505,2505,2505,2505,1607
20240223,121300,8474587075,2505,2505,2510,2495,43587
20240223,121200,8365504300,2505,2505,2505,2500,3328
20240223,121100,8357167665,2505,2500,2505,2500,5951
20240223,121000,8342269575,2500,2500,2505,2500,4082
20240223,120900,8332062155,2500,2500,2505,2500,2791
20240223,120800,8325079270,2500,2500,2500,2500,4635
20240223,120700,8313491770,2500,2500,2500,2495,3834
20240223,120600,8303925270,2500,2495,2500,2495,3079
20240223,120500,8296243045,2500,2500,2500,2495,8194
20240223,120400,8275760685,2500,2505,2505,2500,2331
20240223,120300,8269930645,2505,2505,2505,2505,2
20240223,120200,8269925635,2505,2500,2505,2500,4571
20240223,120100,8258494620,2500,2505,2505,2500,10011
20240223,120000,8233467095,2500,2495,2505,2495,791
20240223,115900,8231489885,2495,2505,2505,2495,12130
20240223,115800,8201163055,2505,2505,2505,2505,259
20240223,115700,8200514260,2505,2500,2505,2500,54
20240223,115600,8200379040,2500,2500,2500,2500,489
20240223,115500,8199156540,2500,2510,2510,2500,500
20240223,115400,8197904525,2500,2510,2510,2500,2880
20240223,115300,8190701720,2510,2510,2510,2500,726
20240223,115200,8188884200,2510,2510,2510,2500,3023
20240223,115100,8181302370,2510,2500,2510,2500,9428
20240223,115000,8157686120,2500,2500,2500,2500,512
20240223,114900,8156406120,2495,2505,2505,2495,5807
20240223,114800,8141898005,2505,2500,2505,2500,290
20240223,114700,8141171570,2500,2505,2505,2500,2817
20240223,114600,8134126255,2500,2495,2505,2495,2812
20240223,114500,8127105370,2495,2500,2500,2495,484
20240223,114400,8125897765,2505,2500,2505,2490,12484
20240223,114300,8094757330,2505,2505,2505,2500,2152
20240223,114200,8089375550,2505,2505,2505,2500,1271
20240223,114100,8086192255,2505,2495,2505,2490,18888
20240223,114000,8038993370,2495,2495,2495,2490,1452
20240223,113900,8035372880,2490,2495,2500,2490,7118
20240223,113800,8017644540,2495,2490,2495,2490,1997
20240223,113700,8012666055,2495,2495,2500,2490,3934
20240223,113600,8002848775,2485,2495,2500,2485,11622
20240223,113500,7973935225,2495,2495,2495,2490,613
20240223,113400,7972405895,2490,2490,2495,2490,13562
20240223,113300,7938622275,2490,2495,2495,2490,385
20240223,113200,7937662560,2495,2495,2495,2490,1361
20240223,113100,7934266870,2495,2495,2495,2490,7728
20240223,113000,7915022675,2495,2495,2500,2490,8973
20240223,112900,7892636535,2495,2495,2500,2495,327
20240223,112800,7891820165,2495,2500,2500,2495,766
20240223,112700,7889908955,2495,2500,2500,2495,2209
20240223,112600,7884396875,2495,2500,2500,2495,355
20240223,112500,7883510610,2495,2490,2500,2490,4106
20240223,112400,7873265450,2490,2495,2495,2490,1668
20240223,112300,7869109095,2495,2495,2495,2490,395
20240223,112200,7868124040,2495,2490,2495,2490,2844
20240223,112100,7861033310,2490,2490,2495,2490,1152
20240223,112000,7858164540,2490,2495,2495,2490,1782
20240223,111900,7853727300,2495,2495,2495,2490,4744
20240223,111800,7841912995,2495,2495,2495,2490,448
20240223,111700,7840796735,2495,2495,2500,2495,5211
20240223,111600,7827795255,2495,2495,2495,2490,1465
20240223,111500,7824143830,2495,2495,2495,2490,11987
20240223,111400,7794236800,2495,2495,2495,2495,10470
20240223,111300,7768114150,2495,2500,2500,2495,1850
20240223,111200,7763496870,2500,2495,2500,2495,3118
20240223,111100,7755717375,2495,2490,2500,2490,21270
20240223,111000,7702724720,2495,2495,2495,2490,875
20240223,110900,7700542995,2490,2495,2495,2490,9889
20240223,110800,7675919295,2495,2495,2500,2495,6384
20240223,110700,7659991210,2500,2500,2500,2495,77256
20240223,110600,7467235305,2500,2500,2505,2500,8407
20240223,110500,7446217675,2500,2500,2505,2500,15787
20240223,110400,7406750170,2500,2505,2505,2500,23890
20240223,110300,7347022905,2505,2505,2505,2500,5939
20240223,110200,7332171200,2505,2505,2505,2500,13001
20240223,110100,7299665110,2505,2505,2505,2500,16652
20240223,110000,7258002690,2505,2510,2510,2505,15930
20240223,105900,7218093110,2510,2510,2510,2505,1733
20240223,105800,7213744465,2510,2510,2510,2510,2463
20240223,105700,7207562335,2510,2510,2515,2510,7404
20240223,105600,7188978285,2510,2515,2515,2510,5307
20240223,105500,7175656950,2510,2515,2515,2510,2249
20240223,105400,7170011700,2515,2515,2515,2510,2677
20240223,105300,7163292055,2515,2515,2515,2510,2604
20240223,105200,7156744495,2510,2515,2515,2510,1289
20240223,105100,7153508065,2510,2510,2515,2510,2446
20240223,105000,7147363300,2510,2510,2515,2510,7880
20240223,104900,7127584495,2510,2510,2515,2510,1626
20240223,104800,7123503130,2510,2510,2515,2505,11298
20240223,104700,7095144490,2510,2510,2515,2505,2490
20240223,104600,7088892980,2505,2505,2515,2505,5783
20240223,104500,7074376620,2505,2505,2510,2505,3007
20240223,104400,7066841860,2505,2515,2515,2505,1549
20240223,104300,7062953985,2515,2515,2520,2510,11582
20240223,104200,7033842850,2515,2520,2525,2515,7019
20240223,104100,7016160235,2520,2525,2525,2520,23685
20240223,104000,6956471305,2520,2520,2525,2520,14118
20240223,103900,6920884470,2525,2525,2530,2520,24287
20240223,103800,6859563760,2530,2530,2530,2525,9694
20240223,103700,6835039180,2530,2530,2530,2530,15369
20240223,103600,6796155610,2530,2525,2530,2520,7340
20240223,103500,6777616480,2525,2520,2530,2520,26103
20240223,103400,6711732810,2520,2520,2525,2520,10042
20240223,103300,6686409065,2520,2525,2535,2520,84518
20240223,103200,6472776365,2525,2525,2525,2520,37009
20240223,103100,6379335185,2525,2515,2525,2515,8896
20240223,103000,6356899845,2515,2515,2525,2515,23085
20240223,102900,6298715120,2515,2515,2520,2515,5612
20240223,102800,6284588345,2515,2520,2520,2515,9544
20240223,102700,6260572365,2515,2510,2520,2505,20248
20240223,102600,6209682005,2510,2510,2510,2505,8127
20240223,102500,6189288355,2510,2510,2510,2500,18744
20240223,102400,6142333900,2510,2505,2510,2500,26992
20240223,102300,6074723135,2505,2505,2505,2500,8617
20240223,102200,6053169885,2505,2495,2505,2495,8010
20240223,102100,6033133845,2500,2500,2505,2495,23205
20240223,102000,5975122990,2500,2495,2500,2495,1483
20240223,101900,5971421355,2495,2490,2495,2490,2072
20240223,101800,5966257090,2490,2495,2500,2490,3378
20240223,101700,5957829600,2495,2495,2495,2490,5733
20240223,101600,5943526520,2495,2490,2495,2490,8902
20240223,101500,5921321695,2490,2490,2495,2490,874
20240223,101400,5919145135,2490,2490,2490,2480,7633
20240223,101300,5900204375,2490,2485,2490,2485,2000
20240223,101200,5895228440,2485,2490,2490,2485,9158
20240223,101100,5872464695,2490,2490,2495,2490,1669
20240223,101000,5868308855,2490,2495,2500,2490,11181
20240223,100900,5840447820,2500,2495,2500,2485,21699
20240223,100800,5786385765,2495,2500,2500,2495,11322
20240223,100700,5758129465,2500,2500,2500,2495,6499
20240223,100600,5741901415,2500,2500,2500,2495,4101
20240223,100500,5731654855,2500,2500,2510,2500,14649
20240223,100400,5695014095,2500,2500,2510,2500,12937
20240223,100300,5662597795,2510,2510,2510,2500,5887
20240223,100200,5647843225,2510,2510,2515,2505,32545
20240223,100100,5566095945,2510,2510,2510,2505,5920
20240223,100000,5551238440,2510,2500,2510,2500,34281
20240223,095900,5465498155,2500,2495,2500,2495,13891
20240223,095800,5430773170,2500,2500,2505,2495,14441
20240223,095700,5394670875,2500,2495,2500,2495,10624
20240223,095600,5368155710,2495,2495,2495,2490,6977
20240223,095500,5350751265,2490,2495,2495,2490,669
20240223,095400,5349082610,2495,2495,2495,2485,8767
20240223,095300,5327243515,2495,2500,2505,2490,31118
20240223,095200,5249569960,2500,2500,2505,2495,50502
20240223,095100,5123165875,2495,2490,2495,2490,11231
20240223,095000,5095157520,2490,2485,2490,2485,9225
20240223,094900,5072206400,2485,2485,2490,2480,7275
20240223,094800,5054124400,2490,2475,2490,2475,41020
20240223,094700,4952416405,2475,2480,2485,2475,25332
20240223,094600,4889587160,2480,2470,2480,2470,16690
20240223,094500,4848274590,2470,2470,2475,2465,19406
20240223,094400,4800346265,2470,2465,2470,2460,12316
20240223,094300,4769996925,2465,2455,2465,2455,29020
20240223,094200,4698619180,2460,2450,2460,2450,49960
20240223,094100,4576157595,2450,2435,2450,2435,62306
20240223,094000,4424222875,2435,2440,2440,2435,23933
20240223,093900,4365932810,2440,2445,2445,2440,47792
20240223,093800,4249306500,2445,2450,2450,2440,19875
20240223,093700,4200739855,2445,2445,2450,2440,31258
20240223,093600,4124302845,2450,2445,2450,2440,37377
20240223,093500,4033017475,2445,2450,2455,2445,16966
20240223,093400,3991477675,2450,2450,2455,2445,25001
20240223,093300,3930255490,2450,2460,2460,2445,11874
20240223,093200,3901170435,2460,2440,2460,2440,104951
20240223,093100,3643769795,2440,2445,2445,2440,41890
20240223,093000,3541527215,2445,2455,2455,2445,79383
20240223,092900,3347117370,2455,2455,2460,2450,36156
20240223,092800,3258442590,2455,2460,2465,2450,34003
20240223,092700,3174968040,2460,2460,2460,2455,24455
20240223,092600,3114863775,2460,2460,2465,2455,26801
20240223,092500,3048987735,2460,2460,2465,2455,23692
20240223,092400,2990656225,2460,2460,2465,2455,19321
20240223,092300,2943162435,2455,2465,2470,2455,33260
20240223,092200,2861313270,2465,2470,2475,2465,27716
20240223,092100,2792878375,2475,2470,2475,2465,24427
20240223,092000,2732495425,2465,2465,2470,2460,37229
20240223,091900,2640722105,2465,2465,2470,2460,26164
20240223,091800,2576232920,2460,2460,2465,2455,27718
20240223,091700,2508045335,2460,2455,2470,2450,62932
20240223,091600,2353608905,2460,2460,2465,2455,81458
20240223,091500,2153381110,2465,2470,2475,2460,88247
20240223,091400,1935604525,2470,2475,2480,2470,16739
20240223,091300,1894232960,2480,2475,2480,2470,21152
20240223,091200,1841899205,2475,2475,2480,2470,35502
20240223,091100,1753995925,2475,2480,2480,2475,23363
20240223,091000,1696142780,2485,2490,2490,2475,44100
20240223,090900,1586803975,2485,2480,2490,2480,10499
20240223,090800,1560723820,2480,2475,2490,2470,54847
20240223,090700,1424800560,2475,2480,2485,2465,61436
20240223,090600,1272890380,2475,2485,2495,2470,109645
20240223,090500,1000799915,2480,2485,2490,2480,36783
20240223,090400,909455165,2490,2505,2505,2480,74885
20240223,090300,722766070,2505,2510,2510,2500,31883
20240223,090200,642878755,2510,2515,2525,2510,22312
20240223,090100,586750905,2515,2500,2515,2490,38335
20240223,090000,490995935,2500,2500,2515,2485,196290