stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,193100,344341930,3250,3250,3250,3250,6744
20240223,193000,344341930,3250,3250,3250,3250,0
20240223,192900,344341930,3250,3250,3250,3250,0
20240223,192800,344341930,3250,3250,3250,3250,0
20240223,192700,344341930,3250,3250,3250,3250,0
20240223,192600,344341930,3250,3250,3250,3250,0
20240223,192500,344341930,3250,3250,3250,3250,0
20240223,192400,344341930,3250,3250,3250,3250,0
20240223,192300,344341930,3250,3250,3250,3250,0
20240223,192200,344341930,3250,3250,3250,3250,0
20240223,192100,344341930,3250,3250,3250,3250,0
20240223,192000,344341930,3250,3250,3250,3250,0
20240223,191900,344341930,3250,3250,3250,3250,0
20240223,191800,344341930,3250,3250,3250,3250,0
20240223,191700,344341930,3250,3250,3250,3250,0
20240223,191600,344341930,3250,3250,3250,3250,0
20240223,191500,344341930,3250,3250,3250,3250,0
20240223,191400,344341930,3250,3250,3250,3250,0
20240223,191300,344341930,3250,3250,3250,3250,0
20240223,191200,344341930,3250,3250,3250,3250,0
20240223,191100,344341930,3250,3250,3250,3250,0
20240223,191000,344341930,3250,3250,3250,3250,0
20240223,190900,344341930,3250,3250,3250,3250,0
20240223,190800,344341930,3250,3250,3250,3250,0
20240223,190700,344341930,3250,3250,3250,3250,0
20240223,190600,344341930,3250,3250,3250,3250,0
20240223,190500,344341930,3250,3250,3250,3250,0
20240223,190400,344341930,3250,3250,3250,3250,0
20240223,190300,344341930,3250,3250,3250,3250,0
20240223,190200,344341930,3250,3250,3250,3250,0
20240223,190100,344341930,3250,3250,3250,3250,6744
20240223,190000,344341930,3250,3250,3250,3250,0
20240223,185900,344341930,3250,3250,3250,3250,0
20240223,185800,344341930,3250,3250,3250,3250,0
20240223,185700,344341930,3250,3250,3250,3250,0
20240223,185600,344341930,3250,3250,3250,3250,0
20240223,185500,344341930,3250,3250,3250,3250,0
20240223,185400,344341930,3250,3250,3250,3250,0
20240223,185300,344341930,3250,3250,3250,3250,0
20240223,185200,344341930,3250,3250,3250,3250,0
20240223,185100,344341930,3250,3250,3250,3250,0
20240223,185000,344341930,3250,3250,3250,3250,0
20240223,184900,344341930,3250,3250,3250,3250,0
20240223,184800,344341930,3250,3250,3250,3250,0
20240223,184700,344341930,3250,3250,3250,3250,0
20240223,184600,344341930,3250,3250,3250,3250,0
20240223,184500,344341930,3250,3250,3250,3250,0
20240223,184400,344341930,3250,3250,3250,3250,0
20240223,184300,344341930,3250,3250,3250,3250,0
20240223,184200,344341930,3250,3250,3250,3250,0
20240223,184100,344341930,3250,3250,3250,3250,0
20240223,184000,344341930,3250,3250,3250,3250,0
20240223,183900,344341930,3250,3250,3250,3250,0
20240223,183800,344341930,3250,3250,3250,3250,0
20240223,183700,344341930,3250,3250,3250,3250,0
20240223,183600,344341930,3250,3250,3250,3250,0
20240223,183500,344341930,3250,3250,3250,3250,0
20240223,183400,344341930,3250,3250,3250,3250,0
20240223,183300,344341930,3250,3250,3250,3250,0
20240223,183200,344341930,3250,3250,3250,3250,0
20240223,183100,344341930,3250,3250,3250,3250,6744
20240223,183000,344341930,3250,3250,3250,3250,0
20240223,182900,344341930,3250,3250,3250,3250,0
20240223,182800,344341930,3250,3250,3250,3250,0
20240223,182700,344341930,3250,3250,3250,3250,0
20240223,182600,344341930,3250,3250,3250,3250,0
20240223,182500,344341930,3250,3250,3250,3250,0
20240223,182400,344341930,3250,3250,3250,3250,0
20240223,182300,344341930,3250,3250,3250,3250,0
20240223,182200,344341930,3250,3250,3250,3250,0
20240223,182100,344341930,3250,3250,3250,3250,0
20240223,182000,344341930,3250,3250,3250,3250,0
20240223,181900,344341930,3250,3250,3250,3250,0
20240223,181800,344341930,3250,3250,3250,3250,0
20240223,181700,344341930,3250,3250,3250,3250,0
20240223,181600,344341930,3250,3250,3250,3250,0
20240223,181500,344341930,3250,3250,3250,3250,0
20240223,181400,344341930,3250,3250,3250,3250,0
20240223,181300,344341930,3250,3250,3250,3250,0
20240223,181200,344341930,3250,3250,3250,3250,0
20240223,181100,344341930,3250,3250,3250,3250,0
20240223,181000,344341930,3250,3250,3250,3250,0
20240223,180900,344341930,3250,3250,3250,3250,0
20240223,180800,344341930,3250,3250,3250,3250,0
20240223,180700,344341930,3250,3250,3250,3250,0
20240223,180600,344341930,3250,3250,3250,3250,0
20240223,180500,344341930,3250,3250,3250,3250,0
20240223,180400,344341930,3250,3250,3250,3250,0
20240223,180300,344341930,3250,3250,3250,3250,0
20240223,180200,344341930,3250,3250,3250,3250,0
20240223,180100,344341930,3250,3250,3250,3250,6744
20240223,180000,344341930,3250,3250,3250,3250,0
20240223,175900,344341930,3250,3250,3250,3250,0
20240223,175800,344341930,3250,3250,3250,3250,0
20240223,175700,344341930,3250,3250,3250,3250,0
20240223,175600,344341930,3250,3250,3250,3250,0
20240223,175500,344341930,3250,3250,3250,3250,0
20240223,175400,344341930,3250,3250,3250,3250,0
20240223,175300,344341930,3250,3250,3250,3250,0
20240223,175200,344341930,3250,3250,3250,3250,0
20240223,175100,344341930,3250,3250,3250,3250,0
20240223,175000,344341930,3250,3250,3250,3250,0
20240223,174900,344341930,3250,3250,3250,3250,0
20240223,174800,344341930,3250,3250,3250,3250,0
20240223,174700,344341930,3250,3250,3250,3250,0
20240223,174600,344341930,3250,3250,3250,3250,0
20240223,174500,344341930,3250,3250,3250,3250,0
20240223,174400,344341930,3250,3250,3250,3250,0
20240223,174300,344341930,3250,3250,3250,3250,0
20240223,174200,344341930,3250,3250,3250,3250,0
20240223,174100,344341930,3250,3250,3250,3250,0
20240223,174000,344341930,3250,3250,3250,3250,0
20240223,173900,344341930,3250,3250,3250,3250,0
20240223,173800,344341930,3250,3250,3250,3250,0
20240223,173700,344341930,3250,3250,3250,3250,0
20240223,173600,344341930,3250,3250,3250,3250,0
20240223,173500,344341930,3250,3250,3250,3250,0
20240223,173400,344341930,3250,3250,3250,3250,0
20240223,173300,344341930,3250,3250,3250,3250,0
20240223,173200,344341930,3250,3250,3250,3250,0
20240223,173100,344341930,3250,3250,3250,3250,6744
20240223,173000,344341930,3250,3250,3250,3250,0
20240223,172900,344341930,3250,3250,3250,3250,0
20240223,172800,344341930,3250,3250,3250,3250,0
20240223,172700,344341930,3250,3250,3250,3250,0
20240223,172600,344341930,3250,3250,3250,3250,0
20240223,172500,344341930,3250,3250,3250,3250,0
20240223,172400,344341930,3250,3250,3250,3250,0
20240223,172300,344341930,3250,3250,3250,3250,0
20240223,172200,344341930,3250,3250,3250,3250,0
20240223,172100,344341930,3250,3250,3250,3250,0
20240223,172000,344341930,3250,3250,3250,3250,0
20240223,171900,344341930,3250,3250,3250,3250,0
20240223,171800,344341930,3250,3250,3250,3250,0
20240223,171700,344341930,3250,3250,3250,3250,0
20240223,171600,344341930,3250,3250,3250,3250,0
20240223,171500,344341930,3250,3250,3250,3250,0
20240223,171400,344341930,3250,3250,3250,3250,0
20240223,171300,344341930,3250,3250,3250,3250,0
20240223,171200,344341930,3250,3250,3250,3250,0
20240223,171100,344341930,3250,3250,3250,3250,0
20240223,171000,344341930,3250,3250,3250,3250,0
20240223,170900,344341930,3250,3250,3250,3250,0
20240223,170800,344341930,3250,3250,3250,3250,0
20240223,170700,344341930,3250,3250,3250,3250,0
20240223,170600,344341930,3250,3250,3250,3250,0
20240223,170500,344341930,3250,3250,3250,3250,0
20240223,170400,344341930,3250,3250,3250,3250,0
20240223,170300,344341930,3250,3250,3250,3250,0
20240223,170200,344341930,3250,3250,3250,3250,0
20240223,170100,344341930,3250,3250,3250,3250,6744
20240223,170000,344341930,3250,3250,3250,3250,0
20240223,165900,344341930,3250,3250,3250,3250,0
20240223,165800,344341930,3250,3250,3250,3250,0
20240223,165700,344341930,3250,3250,3250,3250,0
20240223,165600,344341930,3250,3250,3250,3250,0
20240223,165500,344341930,3250,3250,3250,3250,0
20240223,165400,344341930,3250,3250,3250,3250,0
20240223,165300,344341930,3250,3250,3250,3250,0
20240223,165200,344341930,3250,3250,3250,3250,0
20240223,165100,344341930,3250,3250,3250,3250,0
20240223,165000,344341930,3250,3250,3250,3250,0
20240223,164900,344341930,3250,3250,3250,3250,0
20240223,164800,344341930,3250,3250,3250,3250,0
20240223,164700,344341930,3250,3250,3250,3250,0
20240223,164600,344341930,3250,3250,3250,3250,0
20240223,164500,344341930,3250,3250,3250,3250,0
20240223,164400,344341930,3250,3250,3250,3250,0
20240223,164300,344341930,3250,3250,3250,3250,0
20240223,164200,344341930,3250,3250,3250,3250,0
20240223,164100,344341930,3250,3250,3250,3250,0
20240223,164000,344341930,3250,3250,3250,3250,0
20240223,163900,344341930,3250,3250,3250,3250,0
20240223,163800,344341930,3250,3250,3250,3250,0
20240223,163700,344341930,3250,3250,3250,3250,0
20240223,163600,344341930,3250,3250,3250,3250,0
20240223,163500,344341930,3250,3250,3250,3250,0
20240223,163400,344341930,3250,3250,3250,3250,0
20240223,163300,344341930,3250,3250,3250,3250,0
20240223,163200,344341930,3250,3250,3250,3250,0
20240223,163100,344341930,3250,3250,3250,3250,6744
20240223,163000,344341930,3250,3250,3250,3250,0
20240223,162900,344341930,3250,3250,3250,3250,0
20240223,162800,344341930,3250,3250,3250,3250,0
20240223,162700,344341930,3250,3250,3250,3250,0
20240223,162600,344341930,3250,3250,3250,3250,0
20240223,162500,344341930,3250,3250,3250,3250,0
20240223,162400,344341930,3250,3250,3250,3250,0
20240223,162300,344341930,3250,3250,3250,3250,0
20240223,162200,344341930,3250,3250,3250,3250,0
20240223,162100,344341930,3250,3250,3250,3250,0
20240223,162000,344341930,3250,3250,3250,3250,0
20240223,161900,344341930,3250,3250,3250,3250,0
20240223,161800,344341930,3250,3250,3250,3250,0
20240223,161700,344341930,3250,3250,3250,3250,0
20240223,161600,344341930,3250,3250,3250,3250,0
20240223,161500,344341930,3250,3250,3250,3250,0
20240223,161400,344341930,3250,3250,3250,3250,0
20240223,161300,344341930,3250,3250,3250,3250,0
20240223,161200,344341930,3250,3250,3250,3250,0
20240223,161100,344341930,3250,3250,3250,3250,0
20240223,161000,344341930,3250,3250,3250,3250,0
20240223,160900,344341930,3250,3250,3250,3250,0
20240223,160800,344341930,3250,3250,3250,3250,0
20240223,160700,344341930,3250,3250,3250,3250,0
20240223,160600,344341930,3250,3250,3250,3250,0
20240223,160500,344341930,3250,3250,3250,3250,0
20240223,160400,344341930,3250,3250,3250,3250,0
20240223,160300,344341930,3250,3250,3250,3250,0
20240223,160200,344341930,3250,3250,3250,3250,0
20240223,160100,344341930,3250,3250,3250,3250,6744
20240223,160000,344341930,3250,3250,3250,3250,0
20240223,155900,344341930,3250,3250,3250,3250,0
20240223,155800,344341930,3250,3250,3250,3250,0
20240223,155700,344341930,3250,3250,3250,3250,0
20240223,155600,344341930,3250,3250,3250,3250,0
20240223,155500,344341930,3250,3250,3250,3250,0
20240223,155400,344341930,3250,3250,3250,3250,0
20240223,155300,344341930,3250,3250,3250,3250,0
20240223,155200,344341930,3250,3250,3250,3250,0
20240223,155100,344341930,3250,3250,3250,3250,0
20240223,155000,344341930,3250,3250,3250,3250,0
20240223,154900,344341930,3250,3250,3250,3250,0
20240223,154800,344341930,3250,3250,3250,3250,0
20240223,154700,344341930,3250,3250,3250,3250,0
20240223,154600,344341930,3250,3250,3250,3250,0
20240223,154500,344341930,3250,3250,3250,3250,0
20240223,154400,344341930,3250,3250,3250,3250,0
20240223,154300,344341930,3250,3250,3250,3250,0
20240223,154200,344341930,3250,3250,3250,3250,0
20240223,154100,344341930,3250,3250,3250,3250,0
20240223,154000,344341930,3250,3250,3250,3250,0
20240223,153900,344341930,3250,3250,3250,3250,0
20240223,153800,344341930,3250,3250,3250,3250,0
20240223,153700,344341930,3250,3250,3250,3250,0
20240223,153600,344341930,3250,3250,3250,3250,0
20240223,153500,344341930,3250,3250,3250,3250,0
20240223,153400,344341930,3250,3250,3250,3250,0
20240223,153300,344341930,3250,3250,3250,3250,0
20240223,153200,344341930,3250,3250,3250,3250,0
20240223,153100,344341930,3250,3250,3250,3250,6744
20240223,153000,344341930,3250,3250,3250,3250,6744
20240223,152900,322423930,3220,3220,3220,3220,0
20240223,152800,322423930,3220,3220,3220,3220,0
20240223,152700,322423930,3220,3220,3220,3220,0
20240223,152600,322423930,3220,3220,3220,3220,0
20240223,152500,322423930,3220,3220,3220,3220,0
20240223,152400,322423930,3220,3220,3220,3220,0
20240223,152300,322423930,3220,3220,3220,3220,0
20240223,152200,322423930,3220,3220,3220,3220,0
20240223,152100,322423930,3220,3220,3220,3220,0
20240223,152000,322423930,3220,3220,3220,3220,0
20240223,151900,322423930,3220,3230,3250,3220,10262
20240223,151800,289161875,3230,3230,3230,3230,0
20240223,151700,289161875,3230,3230,3230,3230,0
20240223,151600,289161875,3230,3230,3230,3230,132
20240223,151500,288735515,3230,3230,3230,3230,11
20240223,151400,288699985,3220,3220,3220,3220,18
20240223,151300,288642025,3230,3230,3230,3230,0
20240223,151200,288642025,3230,3230,3230,3230,1
20240223,151100,288638795,3230,3230,3230,3230,1
20240223,151000,288635565,3230,3230,3230,3220,222
20240223,150900,287919490,3230,3230,3230,3230,20
20240223,150800,287854890,3235,3230,3235,3230,30
20240223,150700,287757930,3230,3230,3230,3230,3
20240223,150600,287748240,3235,3230,3235,3230,66
20240223,150500,287535000,3230,3230,3235,3230,233
20240223,150400,286782355,3230,3230,3230,3230,1
20240223,150300,286779125,3235,3235,3235,3235,0
20240223,150200,286779125,3235,3235,3235,3235,0
20240223,150100,286779125,3235,3235,3235,3235,0
20240223,150000,286779125,3235,3235,3235,3235,0
20240223,145900,286779125,3235,3235,3235,3235,0
20240223,145800,286779125,3235,3235,3235,3235,0
20240223,145700,286779125,3235,3235,3235,3235,0
20240223,145600,286779125,3235,3235,3235,3235,0
20240223,145500,286779125,3235,3235,3235,3235,50
20240223,145400,286617375,3235,3235,3235,3235,11
20240223,145300,286581790,3225,3225,3225,3225,1
20240223,145200,286578565,3235,3235,3235,3235,0
20240223,145100,286578565,3235,3235,3235,3235,0
20240223,145000,286578565,3235,3235,3235,3235,0
20240223,144900,286578565,3235,3235,3235,3235,0
20240223,144800,286578565,3235,3235,3235,3235,12
20240223,144700,286539745,3220,3220,3220,3220,8269
20240223,144600,259913565,3220,3220,3220,3220,11
20240223,144500,259878145,3215,3220,3220,3215,31
20240223,144400,259778475,3220,3220,3220,3220,0
20240223,144300,259778475,3220,3215,3220,3215,2009
20240223,144200,253314145,3215,3215,3215,3215,0
20240223,144100,253314145,3215,3215,3215,3215,0
20240223,144000,253314145,3215,3215,3215,3215,0
20240223,143900,253314145,3215,3215,3215,3215,100
20240223,143800,252992645,3215,3215,3215,3215,61
20240223,143700,252796530,3215,3215,3215,3215,0
20240223,143600,252796530,3215,3215,3215,3215,32
20240223,143500,252693650,3215,3215,3215,3215,17
20240223,143400,252638995,3215,3215,3215,3215,50
20240223,143300,252478245,3215,3215,3215,3215,10
20240223,143200,252446095,3215,3215,3215,3210,171
20240223,143100,251896490,3220,3215,3220,3215,54
20240223,143000,251722775,3220,3215,3220,3215,182
20240223,142900,251137535,3220,3235,3235,3220,177
20240223,142800,250567045,3230,3200,3230,3200,2182
20240223,142700,243577725,3205,3210,3210,3195,30507
20240223,142600,145888645,3210,3240,3245,3200,18690
20240223,142500,85888500,3245,3245,3245,3245,0
20240223,142400,85888500,3245,3245,3245,3245,0
20240223,142300,85888500,3245,3245,3245,3245,0
20240223,142200,85888500,3245,3245,3245,3245,0
20240223,142100,85888500,3245,3245,3245,3245,0
20240223,142000,85888500,3245,3245,3245,3245,0
20240223,141900,85888500,3245,3245,3245,3245,0
20240223,141800,85888500,3245,3245,3245,3245,2
20240223,141700,85882010,3245,3245,3245,3245,0
20240223,141600,85882010,3245,3245,3245,3245,0
20240223,141500,85882010,3245,3245,3245,3245,0
20240223,141400,85882010,3245,3245,3245,3245,10
20240223,141300,85849560,3245,3245,3245,3245,1
20240223,141200,85846315,3245,3245,3245,3245,0
20240223,141100,85846315,3245,3245,3245,3245,0
20240223,141000,85846315,3245,3245,3245,3245,11
20240223,140900,85810620,3240,3240,3240,3240,0
20240223,140800,85810620,3240,3240,3240,3240,11
20240223,140700,85774980,3245,3245,3245,3245,0
20240223,140600,85774980,3245,3245,3245,3245,11
20240223,140500,85739285,3240,3240,3240,3240,3
20240223,140400,85729565,3245,3240,3245,3240,111
20240223,140300,85369870,3245,3245,3245,3245,0
20240223,140200,85369870,3245,3245,3245,3245,12
20240223,140100,85330930,3240,3240,3240,3240,0
20240223,140000,85330930,3240,3240,3240,3240,105
20240223,135900,84990730,3245,3245,3245,3245,0
20240223,135800,84990730,3245,3245,3245,3245,0
20240223,135700,84990730,3245,3245,3245,3245,0
20240223,135600,84990730,3245,3245,3245,3245,0
20240223,135500,84990730,3245,3245,3245,3245,0
20240223,135400,84990730,3245,3245,3245,3245,1
20240223,135300,84987485,3245,3245,3245,3245,100
20240223,135200,84662985,3240,3240,3240,3240,0
20240223,135100,84662985,3240,3240,3240,3240,0
20240223,135000,84662985,3240,3240,3240,3240,0
20240223,134900,84662985,3240,3240,3240,3240,0
20240223,134800,84662985,3240,3240,3240,3240,12
20240223,134700,84624105,3245,3245,3245,3245,0
20240223,134600,84624105,3245,3245,3245,3245,0
20240223,134500,84624105,3245,3245,3245,3245,0
20240223,134400,84624105,3245,3245,3245,3245,0
20240223,134300,84624105,3245,3245,3245,3245,0
20240223,134200,84624105,3245,3245,3245,3245,0
20240223,134100,84624105,3245,3245,3245,3245,0
20240223,134000,84624105,3245,3255,3255,3245,32
20240223,133900,84520145,3245,3245,3245,3245,10
20240223,133800,84487695,3255,3255,3255,3255,0
20240223,133700,84487695,3255,3255,3255,3255,0
20240223,133600,84487695,3255,3255,3255,3255,0
20240223,133500,84487695,3255,3255,3255,3255,20
20240223,133400,84422595,3255,3255,3255,3255,0
20240223,133300,84422595,3255,3255,3255,3255,0
20240223,133200,84422595,3255,3255,3255,3255,1
20240223,133100,84419340,3255,3255,3255,3255,0
20240223,133000,84419340,3255,3255,3255,3255,0
20240223,132900,84419340,3255,3255,3255,3255,0
20240223,132800,84419340,3255,3255,3255,3255,0
20240223,132700,84419340,3255,3255,3255,3255,13
20240223,132600,84377025,3240,3240,3240,3240,39
20240223,132500,84250665,3255,3255,3255,3255,0
20240223,132400,84250665,3255,3255,3255,3255,0
20240223,132300,84250665,3255,3255,3255,3255,12
20240223,132200,84211605,3240,3240,3240,3240,1
20240223,132100,84208365,3255,3255,3255,3255,508
20240223,132000,82554825,3255,3255,3255,3255,0
20240223,131900,82554825,3255,3255,3255,3255,0
20240223,131800,82554825,3255,3255,3255,3255,0
20240223,131700,82554825,3255,3255,3255,3255,0
20240223,131600,82554825,3255,3255,3255,3255,0
20240223,131500,82554825,3255,3240,3255,3235,170
20240223,131400,82004610,3255,3255,3255,3255,0
20240223,131300,82004610,3255,3255,3255,3255,0
20240223,131200,82004610,3255,3255,3255,3255,0
20240223,131100,82004610,3255,3255,3255,3255,0
20240223,131000,82004610,3255,3255,3255,3255,0
20240223,130900,82004610,3255,3255,3255,3255,0
20240223,130800,82004610,3255,3255,3255,3255,0
20240223,130700,82004610,3255,3255,3255,3255,0
20240223,130600,82004610,3255,3255,3255,3255,0
20240223,130500,82004610,3255,3255,3255,3255,0
20240223,130400,82004610,3255,3255,3255,3255,0
20240223,130300,82004610,3255,3255,3255,3255,0
20240223,130200,82004610,3255,3255,3255,3255,0
20240223,130100,82004610,3255,3255,3255,3255,0
20240223,130000,82004610,3255,3255,3255,3255,0
20240223,125900,82004610,3255,3255,3255,3255,0
20240223,125800,82004610,3255,3255,3255,3255,0
20240223,125700,82004610,3255,3255,3255,3255,0
20240223,125600,82004610,3255,3255,3255,3255,0
20240223,125500,82004610,3255,3255,3255,3255,0
20240223,125400,82004610,3255,3255,3255,3255,0
20240223,125300,82004610,3255,3255,3255,3255,0
20240223,125200,82004610,3255,3255,3255,3255,0
20240223,125100,82004610,3255,3255,3255,3255,0
20240223,125000,82004610,3255,3245,3255,3245,144
20240223,124900,81536445,3250,3250,3250,3250,0
20240223,124800,81536445,3250,3250,3250,3250,0
20240223,124700,81536445,3250,3250,3250,3250,0
20240223,124600,81536445,3250,3250,3250,3250,0
20240223,124500,81536445,3250,3250,3250,3250,0
20240223,124400,81536445,3250,3250,3250,3250,0
20240223,124300,81536445,3250,3250,3250,3250,0
20240223,124200,81536445,3250,3250,3250,3250,0
20240223,124100,81536445,3250,3250,3250,3250,0
20240223,124000,81536445,3250,3240,3250,3240,272
20240223,123900,80655045,3240,3240,3240,3240,280
20240223,123800,79747845,3255,3255,3255,3255,0
20240223,123700,79747845,3255,3255,3255,3255,0
20240223,123600,79747845,3255,3255,3255,3255,13
20240223,123500,79705530,3250,3250,3250,3250,0
20240223,123400,79705530,3250,3250,3250,3250,30
20240223,123300,79608030,3255,3255,3255,3255,0
20240223,123200,79608030,3255,3255,3255,3255,0
20240223,123100,79608030,3255,3250,3255,3250,13
20240223,123000,79565720,3255,3255,3255,3255,13
20240223,122900,79523405,3245,3245,3245,3245,300
20240223,122800,78549905,3255,3255,3255,3255,0
20240223,122700,78549905,3255,3255,3255,3255,12
20240223,122600,78510845,3240,3255,3255,3240,183
20240223,122500,77917730,3240,3240,3240,3240,0
20240223,122400,77917730,3240,3245,3245,3240,192
20240223,122300,77294725,3255,3255,3255,3255,0
20240223,122200,77294725,3255,3255,3255,3255,0
20240223,122100,77294725,3255,3255,3255,3255,0
20240223,122000,77294725,3255,3255,3255,3255,0
20240223,121900,77294725,3255,3255,3255,3255,0
20240223,121800,77294725,3255,3255,3255,3255,0
20240223,121700,77294725,3255,3255,3255,3255,0
20240223,121600,77294725,3255,3255,3255,3255,0
20240223,121500,77294725,3255,3255,3255,3255,0
20240223,121400,77294725,3255,3255,3255,3255,0
20240223,121300,77294725,3255,3255,3255,3255,0
20240223,121200,77294725,3255,3255,3255,3255,0
20240223,121100,77294725,3255,3255,3255,3255,0
20240223,121000,77294725,3255,3255,3255,3255,0
20240223,120900,77294725,3255,3255,3255,3255,0
20240223,120800,77294725,3255,3255,3255,3255,0
20240223,120700,77294725,3255,3255,3255,3255,0
20240223,120600,77294725,3255,3255,3255,3255,0
20240223,120500,77294725,3255,3255,3255,3255,0
20240223,120400,77294725,3255,3255,3255,3255,0
20240223,120300,77294725,3255,3255,3255,3255,0
20240223,120200,77294725,3255,3255,3255,3255,0
20240223,120100,77294725,3255,3255,3255,3255,0
20240223,120000,77294725,3255,3255,3255,3255,0
20240223,115900,77294725,3255,3255,3255,3255,0
20240223,115800,77294725,3255,3255,3255,3255,0
20240223,115700,77294725,3255,3255,3255,3255,0
20240223,115600,77294725,3255,3255,3255,3255,0
20240223,115500,77294725,3255,3255,3255,3255,0
20240223,115400,77294725,3255,3255,3255,3255,0
20240223,115300,77294725,3255,3255,3255,3255,0
20240223,115200,77294725,3255,3255,3255,3255,0
20240223,115100,77294725,3255,3255,3255,3255,0
20240223,115000,77294725,3255,3255,3255,3255,0
20240223,114900,77294725,3255,3255,3255,3255,0
20240223,114800,77294725,3255,3255,3255,3255,0
20240223,114700,77294725,3255,3255,3255,3255,0
20240223,114600,77294725,3255,3255,3255,3255,0
20240223,114500,77294725,3255,3245,3255,3240,878
20240223,114400,74447235,3255,3250,3255,3250,166
20240223,114300,73907450,3245,3245,3245,3245,0
20240223,114200,73907450,3245,3250,3250,3245,260
20240223,114100,73062530,3255,3255,3255,3255,0
20240223,114000,73062530,3255,3255,3255,3255,0
20240223,113900,73062530,3255,3255,3255,3255,0
20240223,113800,73062530,3255,3255,3255,3255,0
20240223,113700,73062530,3255,3255,3255,3255,0
20240223,113600,73062530,3255,3255,3255,3255,10
20240223,113500,73029980,3255,3255,3255,3255,20
20240223,113400,72964880,3255,3255,3255,3255,0
20240223,113300,72964880,3255,3255,3255,3255,0
20240223,113200,72964880,3255,3255,3255,3255,0
20240223,113100,72964880,3255,3255,3255,3255,0
20240223,113000,72964880,3255,3255,3255,3255,0
20240223,112900,72964880,3255,3255,3255,3255,0
20240223,112800,72964880,3255,3255,3255,3255,147
20240223,112700,72486395,3255,3255,3255,3255,9
20240223,112600,72457100,3255,3255,3255,3255,0
20240223,112500,72457100,3255,3255,3255,3255,0
20240223,112400,72457100,3255,3255,3255,3255,0
20240223,112300,72457100,3255,3250,3255,3250,15
20240223,112200,72408280,3240,3240,3240,3240,14
20240223,112100,72362920,3255,3255,3255,3255,0
20240223,112000,72362920,3255,3255,3255,3255,0
20240223,111900,72362920,3255,3255,3255,3255,0
20240223,111800,72362920,3255,3255,3255,3255,0
20240223,111700,72362920,3255,3255,3255,3255,0
20240223,111600,72362920,3255,3255,3255,3255,0
20240223,111500,72362920,3255,3255,3255,3255,0
20240223,111400,72362920,3255,3255,3255,3255,0
20240223,111300,72362920,3255,3255,3255,3255,0
20240223,111200,72362920,3255,3255,3255,3255,0
20240223,111100,72362920,3255,3250,3255,3250,15
20240223,111000,72314105,3240,3245,3245,3240,10
20240223,110900,72281695,3250,3250,3250,3250,1600
20240223,110800,67081695,3255,3255,3255,3255,0
20240223,110700,67081695,3255,3240,3255,3240,2016
20240223,110600,60549690,3250,3240,3250,3240,1001
20240223,110500,57306440,3240,3240,3240,3240,78
20240223,110400,57053720,3255,3255,3255,3255,0
20240223,110300,57053720,3255,3255,3255,3255,0
20240223,110200,57053720,3255,3255,3255,3255,0
20240223,110100,57053720,3255,3255,3255,3255,0
20240223,110000,57053720,3255,3255,3255,3255,0
20240223,105900,57053720,3255,3255,3255,3255,0
20240223,105800,57053720,3255,3255,3255,3255,0
20240223,105700,57053720,3255,3255,3255,3255,13
20240223,105600,57011405,3240,3245,3245,3240,520
20240223,105500,55326105,3255,3255,3255,3255,0
20240223,105400,55326105,3255,3255,3255,3255,0
20240223,105300,55326105,3255,3255,3255,3255,0
20240223,105200,55326105,3255,3255,3255,3255,0
20240223,105100,55326105,3255,3255,3255,3255,0
20240223,105000,55326105,3255,3255,3255,3255,0
20240223,104900,55326105,3255,3255,3255,3255,0
20240223,104800,55326105,3255,3255,3255,3255,0
20240223,104700,55326105,3255,3255,3255,3255,0
20240223,104600,55326105,3255,3255,3255,3255,0
20240223,104500,55326105,3255,3255,3255,3255,0
20240223,104400,55326105,3255,3255,3255,3255,14
20240223,104300,55280535,3255,3255,3255,3255,0
20240223,104200,55280535,3255,3255,3255,3255,0
20240223,104100,55280535,3255,3255,3255,3255,0
20240223,104000,55280535,3255,3255,3255,3255,0
20240223,103900,55280535,3255,3255,3255,3255,0
20240223,103800,55280535,3255,3255,3255,3255,0
20240223,103700,55280535,3255,3255,3255,3255,0
20240223,103600,55280535,3255,3255,3255,3255,0
20240223,103500,55280535,3255,3245,3255,3240,393
20240223,103400,54005305,3255,3255,3255,3255,0
20240223,103300,54005305,3255,3255,3255,3255,0
20240223,103200,54005305,3255,3250,3255,3250,15
20240223,103100,53956485,3245,3245,3245,3245,100
20240223,103000,53631985,3255,3255,3255,3255,0
20240223,102900,53631985,3255,3255,3255,3255,50
20240223,102800,53469235,3255,3255,3255,3255,0
20240223,102700,53469235,3255,3255,3255,3255,0
20240223,102600,53469235,3255,3255,3255,3255,14
20240223,102500,53423665,3245,3245,3245,3245,3
20240223,102400,53413930,3255,3255,3255,3255,0
20240223,102300,53413930,3255,3255,3255,3255,0
20240223,102200,53413930,3255,3255,3255,3255,96
20240223,102100,53101450,3255,3255,3255,3255,0
20240223,102000,53101450,3255,3245,3255,3245,822
20240223,101900,50433420,3245,3245,3245,3245,0
20240223,101800,50433420,3245,3245,3245,3245,0
20240223,101700,50433420,3245,3245,3245,3245,499
20240223,101600,48814165,3245,3250,3250,3245,50
20240223,101500,48651875,3255,3255,3255,3255,0
20240223,101400,48651875,3255,3255,3255,3255,0
20240223,101300,48651875,3255,3255,3255,3255,0
20240223,101200,48651875,3255,3255,3255,3255,0
20240223,101100,48651875,3255,3255,3255,3255,21
20240223,101000,48583520,3255,3250,3255,3250,30
20240223,100900,48485945,3250,3260,3265,3250,439
20240223,100800,47054185,3260,3260,3260,3260,0
20240223,100700,47054185,3260,3260,3260,3260,0
20240223,100600,47054185,3260,3260,3260,3260,0
20240223,100500,47054185,3260,3260,3260,3260,0
20240223,100400,47054185,3260,3260,3260,3260,0
20240223,100300,47054185,3260,3260,3260,3260,0
20240223,100200,47054185,3260,3260,3260,3260,0
20240223,100100,47054185,3260,3260,3260,3260,0
20240223,100000,47054185,3260,3260,3260,3260,0
20240223,095900,47054185,3260,3260,3260,3260,0
20240223,095800,47054185,3260,3260,3260,3260,0
20240223,095700,47054185,3260,3260,3260,3260,0
20240223,095600,47054185,3260,3260,3260,3260,0
20240223,095500,47054185,3260,3260,3260,3260,0
20240223,095400,47054185,3260,3260,3260,3260,0
20240223,095300,47054185,3260,3250,3260,3250,111
20240223,095200,46692365,3260,3260,3260,3245,143
20240223,095100,46226640,3260,3260,3260,3260,0
20240223,095000,46226640,3260,3260,3260,3260,0
20240223,094900,46226640,3260,3260,3260,3260,0
20240223,094800,46226640,3260,3260,3260,3260,0
20240223,094700,46226640,3260,3260,3260,3260,0
20240223,094600,46226640,3260,3260,3260,3260,0
20240223,094500,46226640,3260,3260,3260,3260,0
20240223,094400,46226640,3260,3260,3260,3260,3
20240223,094300,46216860,3260,3260,3260,3260,10
20240223,094200,46184260,3260,3260,3260,3260,0
20240223,094100,46184260,3260,3260,3260,3260,12
20240223,094000,46145140,3260,3260,3260,3260,1
20240223,093900,46141880,3260,3255,3260,3255,111
20240223,093800,45780250,3260,3240,3260,3240,1422
20240223,093700,41168465,3255,3245,3255,3245,399
20240223,093600,39873510,3260,3260,3260,3260,0
20240223,093500,39873510,3260,3260,3260,3260,0
20240223,093400,39873510,3260,3260,3260,3260,0
20240223,093300,39873510,3260,3260,3260,3260,0
20240223,093200,39873510,3260,3260,3260,3260,1
20240223,093100,39870250,3265,3265,3265,3265,0
20240223,093000,39870250,3265,3265,3265,3265,29
20240223,092900,39775565,3245,3250,3250,3245,1701
20240223,092800,34251525,3270,3270,3270,3270,0
20240223,092700,34251525,3270,3270,3270,3270,0
20240223,092600,34251525,3270,3270,3270,3270,0
20240223,092500,34251525,3270,3270,3270,3270,0
20240223,092400,34251525,3270,3270,3270,3270,0
20240223,092300,34251525,3270,3270,3270,3270,0
20240223,092200,34251525,3270,3270,3270,3270,0
20240223,092100,34251525,3270,3270,3270,3270,0
20240223,092000,34251525,3270,3270,3270,3270,0
20240223,091900,34251525,3270,3265,3270,3265,333
20240223,091800,33163115,3270,3270,3270,3270,0
20240223,091700,33163115,3270,3270,3270,3270,0
20240223,091600,33163115,3270,3250,3270,3250,73
20240223,091500,32925425,3270,3270,3270,3270,0
20240223,091400,32925425,3270,3270,3270,3270,21
20240223,091300,32856755,3255,3255,3255,3255,113
20240223,091200,32488940,3270,3270,3270,3270,0
20240223,091100,32488940,3270,3270,3270,3270,0
20240223,091000,32488940,3270,3270,3270,3270,0
20240223,090900,32488940,3270,3270,3270,3270,0
20240223,090800,32488940,3270,3270,3270,3270,0
20240223,090700,32488940,3270,3270,3270,3270,22
20240223,090600,32417000,3250,3265,3270,3250,371
20240223,090500,31210835,3270,3270,3270,3270,0
20240223,090400,31210835,3270,3270,3270,3270,0
20240223,090300,31210835,3270,3250,3270,3250,180
20240223,090200,30625575,3280,3265,3280,3265,1275
20240223,090100,26449365,3270,3240,3270,3240,7889
20240223,090000,698325,3240,3255,3255,3240,215