stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,195800,2420134245,2870,2870,2870,2870,32446
20240223,195700,2420134245,2870,2870,2870,2870,0
20240223,195600,2420134245,2870,2870,2870,2870,0
20240223,195500,2420134245,2870,2870,2870,2870,0
20240223,195400,2420134245,2870,2870,2870,2870,0
20240223,195300,2420134245,2870,2870,2870,2870,0
20240223,195200,2420134245,2870,2870,2870,2870,0
20240223,195100,2420134245,2870,2870,2870,2870,0
20240223,195000,2420134245,2870,2870,2870,2870,0
20240223,194900,2420134245,2870,2870,2870,2870,0
20240223,194800,2420134245,2870,2870,2870,2870,0
20240223,194700,2420134245,2870,2870,2870,2870,0
20240223,194600,2420134245,2870,2870,2870,2870,0
20240223,194500,2420134245,2870,2870,2870,2870,0
20240223,194400,2420134245,2870,2870,2870,2870,0
20240223,194300,2420134245,2870,2870,2870,2870,0
20240223,194200,2420134245,2870,2870,2870,2870,0
20240223,194100,2420134245,2870,2870,2870,2870,0
20240223,194000,2420134245,2870,2870,2870,2870,0
20240223,193900,2420134245,2870,2870,2870,2870,0
20240223,193800,2420134245,2870,2870,2870,2870,0
20240223,193700,2420134245,2870,2870,2870,2870,0
20240223,193600,2420134245,2870,2870,2870,2870,0
20240223,193500,2420134245,2870,2870,2870,2870,0
20240223,193400,2420134245,2870,2870,2870,2870,0
20240223,193300,2420134245,2870,2870,2870,2870,0
20240223,193200,2420134245,2870,2870,2870,2870,0
20240223,193100,2420134245,2870,2870,2870,2870,0
20240223,193000,2420134245,2870,2870,2870,2870,0
20240223,192900,2420134245,2870,2870,2870,2870,0
20240223,192800,2420134245,2870,2870,2870,2870,32446
20240223,192700,2420134245,2870,2870,2870,2870,0
20240223,192600,2420134245,2870,2870,2870,2870,0
20240223,192500,2420134245,2870,2870,2870,2870,0
20240223,192400,2420134245,2870,2870,2870,2870,0
20240223,192300,2420134245,2870,2870,2870,2870,0
20240223,192200,2420134245,2870,2870,2870,2870,0
20240223,192100,2420134245,2870,2870,2870,2870,0
20240223,192000,2420134245,2870,2870,2870,2870,0
20240223,191900,2420134245,2870,2870,2870,2870,0
20240223,191800,2420134245,2870,2870,2870,2870,0
20240223,191700,2420134245,2870,2870,2870,2870,0
20240223,191600,2420134245,2870,2870,2870,2870,0
20240223,191500,2420134245,2870,2870,2870,2870,0
20240223,191400,2420134245,2870,2870,2870,2870,0
20240223,191300,2420134245,2870,2870,2870,2870,0
20240223,191200,2420134245,2870,2870,2870,2870,0
20240223,191100,2420134245,2870,2870,2870,2870,0
20240223,191000,2420134245,2870,2870,2870,2870,0
20240223,190900,2420134245,2870,2870,2870,2870,0
20240223,190800,2420134245,2870,2870,2870,2870,0
20240223,190700,2420134245,2870,2870,2870,2870,0
20240223,190600,2420134245,2870,2870,2870,2870,0
20240223,190500,2420134245,2870,2870,2870,2870,0
20240223,190400,2420134245,2870,2870,2870,2870,0
20240223,190300,2420134245,2870,2870,2870,2870,0
20240223,190200,2420134245,2870,2870,2870,2870,0
20240223,190100,2420134245,2870,2870,2870,2870,0
20240223,190000,2420134245,2870,2870,2870,2870,0
20240223,185900,2420134245,2870,2870,2870,2870,0
20240223,185800,2420134245,2870,2870,2870,2870,32446
20240223,185700,2420134245,2870,2870,2870,2870,0
20240223,185600,2420134245,2870,2870,2870,2870,0
20240223,185500,2420134245,2870,2870,2870,2870,0
20240223,185400,2420134245,2870,2870,2870,2870,0
20240223,185300,2420134245,2870,2870,2870,2870,0
20240223,185200,2420134245,2870,2870,2870,2870,0
20240223,185100,2420134245,2870,2870,2870,2870,0
20240223,185000,2420134245,2870,2870,2870,2870,0
20240223,184900,2420134245,2870,2870,2870,2870,0
20240223,184800,2420134245,2870,2870,2870,2870,0
20240223,184700,2420134245,2870,2870,2870,2870,0
20240223,184600,2420134245,2870,2870,2870,2870,0
20240223,184500,2420134245,2870,2870,2870,2870,0
20240223,184400,2420134245,2870,2870,2870,2870,0
20240223,184300,2420134245,2870,2870,2870,2870,0
20240223,184200,2420134245,2870,2870,2870,2870,0
20240223,184100,2420134245,2870,2870,2870,2870,0
20240223,184000,2420134245,2870,2870,2870,2870,0
20240223,183900,2420134245,2870,2870,2870,2870,0
20240223,183800,2420134245,2870,2870,2870,2870,0
20240223,183700,2420134245,2870,2870,2870,2870,0
20240223,183600,2420134245,2870,2870,2870,2870,0
20240223,183500,2420134245,2870,2870,2870,2870,0
20240223,183400,2420134245,2870,2870,2870,2870,0
20240223,183300,2420134245,2870,2870,2870,2870,0
20240223,183200,2420134245,2870,2870,2870,2870,0
20240223,183100,2420134245,2870,2870,2870,2870,0
20240223,183000,2420134245,2870,2870,2870,2870,0
20240223,182900,2420134245,2870,2870,2870,2870,0
20240223,182800,2420134245,2870,2870,2870,2870,32446
20240223,182700,2420134245,2870,2870,2870,2870,0
20240223,182600,2420134245,2870,2870,2870,2870,0
20240223,182500,2420134245,2870,2870,2870,2870,0
20240223,182400,2420134245,2870,2870,2870,2870,0
20240223,182300,2420134245,2870,2870,2870,2870,0
20240223,182200,2420134245,2870,2870,2870,2870,0
20240223,182100,2420134245,2870,2870,2870,2870,0
20240223,182000,2420134245,2870,2870,2870,2870,0
20240223,181900,2420134245,2870,2870,2870,2870,0
20240223,181800,2420134245,2870,2870,2870,2870,0
20240223,181700,2420134245,2870,2870,2870,2870,0
20240223,181600,2420134245,2870,2870,2870,2870,0
20240223,181500,2420134245,2870,2870,2870,2870,0
20240223,181400,2420134245,2870,2870,2870,2870,0
20240223,181300,2420134245,2870,2870,2870,2870,0
20240223,181200,2420134245,2870,2870,2870,2870,0
20240223,181100,2420134245,2870,2870,2870,2870,0
20240223,181000,2420134245,2870,2870,2870,2870,0
20240223,180900,2420134245,2870,2870,2870,2870,0
20240223,180800,2420134245,2870,2870,2870,2870,0
20240223,180700,2420134245,2870,2870,2870,2870,0
20240223,180600,2420134245,2870,2870,2870,2870,0
20240223,180500,2420134245,2870,2870,2870,2870,0
20240223,180400,2420134245,2870,2870,2870,2870,0
20240223,180300,2420134245,2870,2870,2870,2870,0
20240223,180200,2420134245,2870,2870,2870,2870,0
20240223,180100,2420134245,2870,2870,2870,2870,0
20240223,180000,2420134245,2870,2870,2870,2870,0
20240223,175900,2420134245,2870,2870,2870,2870,0
20240223,175800,2420134245,2870,2870,2870,2870,32446
20240223,175700,2420134245,2870,2870,2870,2870,0
20240223,175600,2420134245,2870,2870,2870,2870,0
20240223,175500,2420134245,2870,2870,2870,2870,0
20240223,175400,2420134245,2870,2870,2870,2870,0
20240223,175300,2420134245,2870,2870,2870,2870,0
20240223,175200,2420134245,2870,2870,2870,2870,0
20240223,175100,2420134245,2870,2870,2870,2870,0
20240223,175000,2420134245,2870,2870,2870,2870,0
20240223,174900,2420134245,2870,2870,2870,2870,0
20240223,174800,2420134245,2870,2870,2870,2870,0
20240223,174700,2420134245,2870,2870,2870,2870,0
20240223,174600,2420134245,2870,2870,2870,2870,0
20240223,174500,2420134245,2870,2870,2870,2870,0
20240223,174400,2420134245,2870,2870,2870,2870,0
20240223,174300,2420134245,2870,2870,2870,2870,0
20240223,174200,2420134245,2870,2870,2870,2870,0
20240223,174100,2420134245,2870,2870,2870,2870,0
20240223,174000,2420134245,2870,2870,2870,2870,0
20240223,173900,2420134245,2870,2870,2870,2870,0
20240223,173800,2420134245,2870,2870,2870,2870,0
20240223,173700,2420134245,2870,2870,2870,2870,0
20240223,173600,2420134245,2870,2870,2870,2870,0
20240223,173500,2420134245,2870,2870,2870,2870,0
20240223,173400,2420134245,2870,2870,2870,2870,0
20240223,173300,2420134245,2870,2870,2870,2870,0
20240223,173200,2420134245,2870,2870,2870,2870,0
20240223,173100,2420134245,2870,2870,2870,2870,0
20240223,173000,2420134245,2870,2870,2870,2870,0
20240223,172900,2420134245,2870,2870,2870,2870,0
20240223,172800,2420134245,2870,2870,2870,2870,32446
20240223,172700,2420134245,2870,2870,2870,2870,0
20240223,172600,2420134245,2870,2870,2870,2870,0
20240223,172500,2420134245,2870,2870,2870,2870,0
20240223,172400,2420134245,2870,2870,2870,2870,0
20240223,172300,2420134245,2870,2870,2870,2870,0
20240223,172200,2420134245,2870,2870,2870,2870,0
20240223,172100,2420134245,2870,2870,2870,2870,0
20240223,172000,2420134245,2870,2870,2870,2870,0
20240223,171900,2420134245,2870,2870,2870,2870,0
20240223,171800,2420134245,2870,2870,2870,2870,0
20240223,171700,2420134245,2870,2870,2870,2870,0
20240223,171600,2420134245,2870,2870,2870,2870,0
20240223,171500,2420134245,2870,2870,2870,2870,0
20240223,171400,2420134245,2870,2870,2870,2870,0
20240223,171300,2420134245,2870,2870,2870,2870,0
20240223,171200,2420134245,2870,2870,2870,2870,0
20240223,171100,2420134245,2870,2870,2870,2870,0
20240223,171000,2420134245,2870,2870,2870,2870,0
20240223,170900,2420134245,2870,2870,2870,2870,0
20240223,170800,2420134245,2870,2870,2870,2870,0
20240223,170700,2420134245,2870,2870,2870,2870,0
20240223,170600,2420134245,2870,2870,2870,2870,0
20240223,170500,2420134245,2870,2870,2870,2870,0
20240223,170400,2420134245,2870,2870,2870,2870,0
20240223,170300,2420134245,2870,2870,2870,2870,0
20240223,170200,2420134245,2870,2870,2870,2870,0
20240223,170100,2420134245,2870,2870,2870,2870,0
20240223,170000,2420134245,2870,2870,2870,2870,0
20240223,165900,2420134245,2870,2870,2870,2870,0
20240223,165800,2420134245,2870,2870,2870,2870,32446
20240223,165700,2420134245,2870,2870,2870,2870,0
20240223,165600,2420134245,2870,2870,2870,2870,0
20240223,165500,2420134245,2870,2870,2870,2870,0
20240223,165400,2420134245,2870,2870,2870,2870,0
20240223,165300,2420134245,2870,2870,2870,2870,0
20240223,165200,2420134245,2870,2870,2870,2870,0
20240223,165100,2420134245,2870,2870,2870,2870,0
20240223,165000,2420134245,2870,2870,2870,2870,0
20240223,164900,2420134245,2870,2870,2870,2870,0
20240223,164800,2420134245,2870,2870,2870,2870,0
20240223,164700,2420134245,2870,2870,2870,2870,0
20240223,164600,2420134245,2870,2870,2870,2870,0
20240223,164500,2420134245,2870,2870,2870,2870,0
20240223,164400,2420134245,2870,2870,2870,2870,0
20240223,164300,2420134245,2870,2870,2870,2870,0
20240223,164200,2420134245,2870,2870,2870,2870,0
20240223,164100,2420134245,2870,2870,2870,2870,0
20240223,164000,2420134245,2870,2870,2870,2870,0
20240223,163900,2420134245,2870,2870,2870,2870,0
20240223,163800,2420134245,2870,2870,2870,2870,0
20240223,163700,2420134245,2870,2870,2870,2870,0
20240223,163600,2420134245,2870,2870,2870,2870,0
20240223,163500,2420134245,2870,2870,2870,2870,0
20240223,163400,2420134245,2870,2870,2870,2870,0
20240223,163300,2420134245,2870,2870,2870,2870,0
20240223,163200,2420134245,2870,2870,2870,2870,0
20240223,163100,2420134245,2870,2870,2870,2870,0
20240223,163000,2420134245,2870,2870,2870,2870,0
20240223,162900,2420134245,2870,2870,2870,2870,0
20240223,162800,2420134245,2870,2870,2870,2870,32446
20240223,162700,2420134245,2870,2870,2870,2870,0
20240223,162600,2420134245,2870,2870,2870,2870,0
20240223,162500,2420134245,2870,2870,2870,2870,0
20240223,162400,2420134245,2870,2870,2870,2870,0
20240223,162300,2420134245,2870,2870,2870,2870,0
20240223,162200,2420134245,2870,2870,2870,2870,0
20240223,162100,2420134245,2870,2870,2870,2870,0
20240223,162000,2420134245,2870,2870,2870,2870,0
20240223,161900,2420134245,2870,2870,2870,2870,0
20240223,161800,2420134245,2870,2870,2870,2870,0
20240223,161700,2420134245,2870,2870,2870,2870,0
20240223,161600,2420134245,2870,2870,2870,2870,0
20240223,161500,2420134245,2870,2870,2870,2870,0
20240223,161400,2420134245,2870,2870,2870,2870,0
20240223,161300,2420134245,2870,2870,2870,2870,0
20240223,161200,2420134245,2870,2870,2870,2870,0
20240223,161100,2420134245,2870,2870,2870,2870,0
20240223,161000,2420134245,2870,2870,2870,2870,0
20240223,160900,2420134245,2870,2870,2870,2870,0
20240223,160800,2420134245,2870,2870,2870,2870,0
20240223,160700,2420134245,2870,2870,2870,2870,0
20240223,160600,2420134245,2870,2870,2870,2870,0
20240223,160500,2420134245,2870,2870,2870,2870,0
20240223,160400,2420134245,2870,2870,2870,2870,0
20240223,160300,2420134245,2870,2870,2870,2870,0
20240223,160200,2420134245,2870,2870,2870,2870,0
20240223,160100,2420134245,2870,2870,2870,2870,0
20240223,160000,2420134245,2870,2870,2870,2870,0
20240223,155900,2420134245,2870,2870,2870,2870,0
20240223,155800,2420134245,2870,2870,2870,2870,32446
20240223,155700,2420134245,2870,2870,2870,2870,0
20240223,155600,2420134245,2870,2870,2870,2870,0
20240223,155500,2420134245,2870,2870,2870,2870,0
20240223,155400,2420134245,2870,2870,2870,2870,0
20240223,155300,2420134245,2870,2870,2870,2870,0
20240223,155200,2420134245,2870,2870,2870,2870,0
20240223,155100,2420134245,2870,2870,2870,2870,0
20240223,155000,2420134245,2870,2870,2870,2870,0
20240223,154900,2420134245,2870,2870,2870,2870,0
20240223,154800,2420134245,2870,2870,2870,2870,0
20240223,154700,2420134245,2870,2870,2870,2870,0
20240223,154600,2420134245,2870,2870,2870,2870,0
20240223,154500,2420134245,2870,2870,2870,2870,0
20240223,154400,2420134245,2870,2870,2870,2870,0
20240223,154300,2420134245,2870,2870,2870,2870,0
20240223,154200,2420134245,2870,2870,2870,2870,0
20240223,154100,2420134245,2870,2870,2870,2870,0
20240223,154000,2420134245,2870,2870,2870,2870,0
20240223,153900,2420134245,2870,2870,2870,2870,0
20240223,153800,2420134245,2870,2870,2870,2870,0
20240223,153700,2420134245,2870,2870,2870,2870,0
20240223,153600,2420134245,2870,2870,2870,2870,0
20240223,153500,2420134245,2870,2870,2870,2870,0
20240223,153400,2420134245,2870,2870,2870,2870,0
20240223,153300,2420134245,2870,2870,2870,2870,0
20240223,153200,2420134245,2870,2870,2870,2870,0
20240223,153100,2420134245,2870,2870,2870,2870,0
20240223,153000,2420134245,2870,2870,2870,2870,32446
20240223,152900,2327014225,2850,2850,2850,2850,0
20240223,152800,2327014225,2850,2850,2850,2850,0
20240223,152700,2327014225,2850,2850,2850,2850,0
20240223,152600,2327014225,2850,2850,2850,2850,0
20240223,152500,2327014225,2850,2850,2850,2850,0
20240223,152400,2327014225,2850,2850,2850,2850,0
20240223,152300,2327014225,2850,2850,2850,2850,0
20240223,152200,2327014225,2850,2850,2850,2850,0
20240223,152100,2327014225,2850,2850,2850,2850,0
20240223,152000,2327014225,2850,2850,2850,2850,0
20240223,151900,2327014225,2850,2850,2850,2845,1772
20240223,151800,2321970415,2850,2850,2850,2845,2579
20240223,151700,2314628675,2845,2850,2850,2845,1114
20240223,151600,2311456740,2850,2850,2850,2850,95
20240223,151500,2311185990,2845,2845,2845,2845,124
20240223,151400,2310833210,2845,2850,2850,2845,157
20240223,151300,2310386260,2850,2845,2850,2845,3813
20240223,151200,2299533210,2850,2850,2850,2845,1342
20240223,151100,2295710675,2850,2850,2850,2850,93
20240223,151000,2295445625,2850,2840,2850,2840,2570
20240223,150900,2288136675,2845,2845,2850,2845,1157
20240223,150800,2284844195,2845,2845,2845,2845,1782
20240223,150700,2279774405,2845,2850,2850,2845,2341
20240223,150600,2273105725,2850,2850,2850,2850,0
20240223,150500,2273105725,2850,2850,2850,2845,181
20240223,150400,2272590740,2850,2850,2850,2845,1263
20240223,150300,2268996590,2850,2850,2850,2850,13
20240223,150200,2268959540,2850,2850,2850,2845,1834
20240223,150100,2263735255,2850,2850,2850,2845,729
20240223,150000,2261658365,2845,2845,2850,2845,1067
20240223,145900,2258620715,2850,2850,2850,2845,2159
20240223,145800,2252475080,2850,2845,2850,2845,1165
20240223,145700,2249157585,2845,2845,2850,2845,1885
20240223,145600,2243792345,2845,2845,2850,2845,1267
20240223,145500,2240184495,2850,2845,2850,2845,1783
20240223,145400,2235108220,2850,2845,2850,2840,2170
20240223,145300,2228933845,2840,2850,2850,2840,1963
20240223,145200,2223345005,2850,2845,2850,2840,2296
20240223,145100,2216807725,2845,2845,2850,2845,3155
20240223,145000,2207828080,2850,2845,2850,2845,945
20240223,144900,2205138280,2850,2845,2850,2845,3971
20240223,144800,2193835910,2845,2845,2850,2845,7852
20240223,144700,2171489935,2850,2845,2850,2845,1005
20240223,144600,2168629175,2845,2840,2850,2840,2906
20240223,144500,2160365210,2845,2845,2845,2840,3424
20240223,144400,2150630840,2845,2840,2845,2840,1068
20240223,144300,2147596135,2845,2845,2845,2840,3175
20240223,144200,2138566970,2845,2845,2850,2840,1777
20240223,144100,2133514890,2845,2845,2850,2840,2856
20240223,144000,2125388020,2840,2840,2845,2840,960
20240223,143900,2122660365,2845,2845,2850,2840,1282
20240223,143800,2119016715,2850,2845,2850,2845,1180
20240223,143700,2115657045,2840,2845,2850,2840,2182
20240223,143600,2109451580,2845,2845,2845,2845,586
20240223,143500,2107784410,2845,2845,2850,2845,1650
20240223,143400,2103086025,2850,2840,2850,2840,4213
20240223,143300,2091100060,2835,2835,2845,2835,3455
20240223,143200,2081287540,2835,2835,2840,2835,1144
20240223,143100,2078039535,2835,2835,2835,2830,817
20240223,143000,2075724730,2840,2840,2840,2830,905
20240223,142900,2073156445,2835,2835,2840,2835,2645
20240223,142800,2065654300,2830,2835,2840,2830,1090
20240223,142700,2062564645,2840,2835,2840,2835,1163
20240223,142600,2059264080,2840,2835,2840,2830,3845
20240223,142500,2048367465,2835,2840,2840,2835,1520
20240223,142400,2044051080,2840,2840,2845,2840,2132
20240223,142300,2037996190,2840,2835,2840,2830,1336
20240223,142200,2034211140,2835,2835,2835,2835,1068
20240223,142100,2031183360,2835,2835,2840,2835,1393
20240223,142000,2027233320,2835,2835,2840,2835,1100
20240223,141900,2024112320,2840,2835,2840,2835,1608
20240223,141800,2019552640,2835,2830,2835,2830,678
20240223,141700,2017630585,2835,2835,2835,2835,1689
20240223,141600,2012842270,2835,2835,2835,2835,1757
20240223,141500,2007861175,2835,2835,2835,2835,1227
20240223,141400,2004382630,2835,2840,2840,2835,475
20240223,141300,2003034130,2840,2840,2840,2835,1708
20240223,141200,1998189500,2840,2835,2845,2835,1047
20240223,141100,1995216060,2835,2835,2835,2830,1614
20240223,141000,1990641780,2835,2835,2840,2835,692
20240223,140900,1988679950,2830,2840,2840,2830,1382
20240223,140800,1984766140,2835,2830,2835,2830,633
20240223,140700,1982974305,2830,2830,2830,2830,1705
20240223,140600,1978149155,2830,2830,2830,2830,302
20240223,140500,1977294495,2835,2830,2835,2830,2011
20240223,140400,1971597800,2830,2830,2830,2830,654
20240223,140300,1969746980,2830,2830,2830,2830,1279
20240223,140200,1966127410,2830,2830,2830,2830,690
20240223,140100,1964174710,2830,2830,2830,2830,3205
20240223,140000,1955104560,2830,2830,2830,2830,125
20240223,135900,1954750810,2830,2835,2835,2830,1804
20240223,135800,1949641095,2835,2835,2835,2830,1277
20240223,135700,1946023715,2835,2835,2835,2835,1409
20240223,135600,1942029200,2835,2835,2835,2835,792
20240223,135500,1939783880,2835,2830,2840,2830,6132
20240223,135400,1922391815,2825,2830,2830,2825,415
20240223,135300,1921218370,2825,2830,2830,2825,1607
20240223,135200,1916678085,2830,2830,2830,2825,547
20240223,135100,1915130745,2830,2830,2830,2825,1247
20240223,135000,1911604985,2830,2825,2835,2825,1007
20240223,134900,1908756650,2830,2830,2830,2825,1753
20240223,134800,1903798035,2835,2825,2840,2825,1065
20240223,134700,1900780340,2825,2830,2830,2825,1865
20240223,134600,1895502430,2830,2825,2835,2825,204
20240223,134500,1894925600,2830,2830,2830,2825,3801
20240223,134400,1884168840,2830,2830,2830,2830,689
20240223,134300,1882218970,2830,2825,2830,2825,1121
20240223,134200,1879046585,2830,2825,2835,2825,284
20240223,134100,1878243855,2825,2830,2830,2825,1902
20240223,134000,1872866005,2830,2830,2830,2825,1084
20240223,133900,1869798885,2830,2840,2840,2830,948
20240223,133800,1867115525,2835,2830,2835,2830,3168
20240223,133700,1858146670,2830,2835,2835,2830,901
20240223,133600,1855596825,2835,2830,2840,2830,1450
20240223,133500,1851492930,2835,2830,2835,2830,1344
20240223,133400,1847687650,2830,2830,2835,2830,232
20240223,133300,1847030840,2835,2830,2835,2830,1999
20240223,133200,1841373420,2830,2830,2830,2830,1044
20240223,133100,1838418900,2830,2830,2830,2830,1034
20240223,133000,1835492680,2830,2830,2830,2830,1077
20240223,132900,1832444770,2830,2830,2830,2830,3354
20240223,132800,1822952950,2830,2830,2830,2830,543
20240223,132700,1821416260,2830,2830,2835,2830,1369
20240223,132600,1817541985,2830,2835,2835,2830,1604
20240223,132500,1813001760,2830,2835,2835,2830,654
20240223,132400,1811148150,2835,2835,2835,2835,1038
20240223,132300,1808205420,2835,2835,2835,2835,1247
20240223,132200,1804670175,2835,2835,2835,2835,591
20240223,132100,1802994690,2835,2830,2835,2830,1764
20240223,132000,1798000525,2830,2830,2835,2830,1011
20240223,131900,1795139270,2830,2830,2830,2830,4914
20240223,131800,1781232650,2830,2835,2835,2830,687
20240223,131700,1779288015,2835,2835,2835,2835,934
20240223,131600,1776640125,2840,2830,2840,2830,1043
20240223,131500,1773685570,2830,2835,2835,2830,1936
20240223,131400,1768206485,2835,2830,2835,2830,1016
20240223,131300,1765326735,2830,2830,2830,2830,1475
20240223,131200,1761152485,2830,2830,2830,2830,1030
20240223,131100,1758237585,2830,2830,2830,2830,1686
20240223,131000,1753466205,2830,2830,2835,2830,1221
20240223,130900,1750010510,2830,2840,2840,2830,1519
20240223,130800,1745704005,2835,2830,2835,2830,1001
20240223,130700,1742870080,2830,2835,2835,2830,1623
20240223,130600,1738273460,2840,2840,2840,2840,434
20240223,130500,1737040900,2840,2845,2845,2840,917
20240223,130400,1734436020,2845,2840,2845,2840,2790
20240223,130300,1726511220,2840,2840,2850,2835,3360
20240223,130200,1716948385,2840,2850,2850,2830,6517
20240223,130100,1698382775,2850,2830,2850,2830,2937
20240223,130000,1690052065,2830,2835,2835,2830,703
20240223,125900,1688061360,2830,2830,2830,2830,893
20240223,125800,1685534170,2830,2830,2835,2830,1192
20240223,125700,1682160260,2830,2835,2840,2830,1379
20240223,125600,1678254990,2840,2835,2840,2835,96
20240223,125500,1677982825,2835,2835,2835,2830,2044
20240223,125400,1672190920,2835,2840,2840,2835,649
20240223,125300,1670350905,2840,2835,2840,2835,1318
20240223,125200,1666614200,2835,2835,2840,2835,483
20240223,125100,1665244685,2835,2835,2850,2835,2655
20240223,125000,1657707205,2840,2835,2840,2835,1210
20240223,124900,1654272365,2835,2835,2840,2835,1773
20240223,124800,1649242840,2835,2835,2835,2835,723
20240223,124700,1647193135,2835,2835,2835,2835,1946
20240223,124600,1641676225,2835,2835,2835,2835,1781
20240223,124500,1636627090,2835,2835,2835,2835,1308
20240223,124400,1632918910,2845,2840,2845,2835,565
20240223,124300,1631314740,2835,2835,2835,2835,1403
20240223,124200,1627337235,2835,2840,2840,2830,1526
20240223,124100,1623006585,2830,2830,2835,2830,2475
20240223,124000,1615997235,2830,2830,2835,2830,576
20240223,123900,1614366915,2835,2830,2835,2830,1367
20240223,123800,1610495790,2830,2830,2835,2830,1691
20240223,123700,1605707245,2830,2830,2830,2830,956
20240223,123600,1603001765,2830,2830,2835,2830,753
20240223,123500,1600870480,2830,2830,2835,2830,1782
20240223,123400,1595827400,2830,2820,2830,2820,1400
20240223,123300,1591872370,2825,2820,2825,2820,837
20240223,123200,1589510915,2820,2820,2830,2820,2281
20240223,123100,1583071655,2820,2825,2825,2820,782
20240223,123000,1580865180,2820,2820,2825,2820,1652
20240223,122900,1576205640,2820,2820,2830,2820,1555
20240223,122800,1571819005,2820,2825,2830,2820,1483
20240223,122700,1567628280,2820,2820,2825,2820,1522
20240223,122600,1563334670,2820,2825,2825,2820,1472
20240223,122500,1559180620,2820,2820,2825,2820,1379
20240223,122400,1555291825,2820,2820,2825,2820,1277
20240223,122300,1551688930,2825,2825,2830,2820,1129
20240223,122200,1548501435,2825,2825,2825,2825,1202
20240223,122100,1545105785,2825,2825,2825,2825,1559
20240223,122000,1540701610,2825,2825,2825,2825,1428
20240223,121900,1536667510,2825,2825,2830,2825,1010
20240223,121800,1533814235,2825,2825,2830,2825,1111
20240223,121700,1530675655,2830,2825,2830,2825,228
20240223,121600,1530031350,2825,2825,2830,2825,2636
20240223,121500,1522579650,2825,2825,2825,2825,319
20240223,121400,1521678475,2830,2825,2830,2825,1578
20240223,121300,1517216625,2825,2825,2830,2825,715
20240223,121200,1515196250,2825,2830,2835,2825,3913
20240223,121100,1504114865,2830,2830,2835,2825,626
20240223,121000,1502343930,2830,2825,2830,2825,1423
20240223,120900,1498323005,2825,2830,2830,2825,1663
20240223,120800,1493623200,2825,2830,2830,2825,1257
20240223,120700,1490068595,2830,2825,2830,2825,1722
20240223,120600,1485196650,2825,2825,2830,2825,2224
20240223,120500,1478913800,2830,2825,2830,2825,99
20240223,120400,1478634120,2825,2830,2830,2825,1280
20240223,120300,1475017885,2825,2830,2830,2825,1161
20240223,120200,1471737760,2830,2820,2830,2820,2329
20240223,120100,1465164780,2825,2820,2825,2820,260
20240223,120000,1464431375,2820,2820,2820,2820,5405
20240223,115900,1449189275,2820,2820,2825,2815,295
20240223,115800,1448357830,2820,2825,2825,2820,1356
20240223,115700,1444533865,2820,2820,2820,2815,990
20240223,115600,1441744925,2820,2825,2830,2820,1282
20240223,115500,1438129545,2830,2825,2830,2815,471
20240223,115400,1436800580,2815,2820,2825,2815,16361
20240223,115300,1390716785,2820,2820,2820,2820,11370
20240223,115200,1358653385,2820,2825,2830,2820,10733
20240223,115100,1328352995,2830,2825,2830,2825,2520
20240223,115000,1321233840,2825,2830,2830,2825,2427
20240223,114900,1314375850,2830,2825,2830,2825,307
20240223,114800,1313507615,2825,2825,2825,2825,2042
20240223,114700,1307738965,2825,2830,2830,2825,973
20240223,114600,1304988435,2825,2825,2825,2825,2285
20240223,114500,1298533310,2830,2830,2830,2830,4779
20240223,114400,1285008740,2830,2830,2830,2830,3640
20240223,114300,1274707540,2830,2830,2830,2830,1070
20240223,114200,1271679440,2830,2830,2835,2830,2516
20240223,114100,1264559070,2830,2835,2835,2830,9
20240223,114000,1264533595,2830,2835,2835,2830,2113
20240223,113900,1258552855,2830,2835,2835,2830,1829
20240223,113800,1253367685,2840,2835,2840,2830,876
20240223,113700,1250884005,2835,2830,2835,2830,3121
20240223,113600,1242051560,2835,2835,2840,2830,1281
20240223,113500,1238419960,2835,2835,2835,2835,693
20240223,113400,1236455305,2835,2835,2835,2835,1803
20240223,113300,1231343800,2835,2835,2840,2830,1032
20240223,113200,1228422300,2835,2835,2835,2830,2558
20240223,113100,1221177305,2830,2835,2835,2830,1166
20240223,113000,1217876640,2830,2830,2830,2830,1640
20240223,112900,1213235440,2830,2830,2830,2830,375
20240223,112800,1212174190,2830,2830,2835,2830,3404
20240223,112700,1202540760,2830,2830,2835,2830,539
20240223,112600,1201014910,2835,2835,2835,2830,2952
20240223,112500,1192651900,2830,2835,2835,2830,3277
20240223,112400,1183377625,2835,2835,2840,2835,450
20240223,112300,1182101670,2835,2835,2835,2835,367
20240223,112200,1181061225,2835,2840,2840,2835,1973
20240223,112100,1175464555,2840,2835,2840,2830,3722
20240223,112000,1164923055,2835,2840,2840,2835,1496
20240223,111900,1160681640,2835,2835,2840,2830,9661
20240223,111800,1133333265,2835,2840,2840,2835,1370
20240223,111700,1129449040,2835,2835,2835,2835,503
20240223,111600,1128023035,2835,2840,2840,2835,6393
20240223,111500,1109897640,2835,2840,2840,2835,3895
20240223,111400,1098848955,2840,2845,2850,2840,3540
20240223,111300,1088762870,2840,2840,2840,2840,1786
20240223,111200,1083690630,2835,2840,2840,2835,9420
20240223,111100,1056960705,2840,2840,2845,2840,6382
20240223,111000,1038833070,2845,2840,2845,2840,472
20240223,110900,1037490650,2840,2840,2845,2840,2597
20240223,110800,1030115155,2840,2840,2840,2840,15
20240223,110700,1030072555,2840,2845,2845,2840,1626
20240223,110600,1025454665,2845,2845,2845,2845,2935
20240223,110500,1017104590,2845,2845,2850,2845,2263
20240223,110400,1010663850,2845,2850,2850,2845,10
20240223,110300,1010635395,2845,2845,2850,2840,2445
20240223,110200,1003678185,2850,2850,2850,2845,125
20240223,110100,1003322350,2845,2850,2850,2845,1946
20240223,110000,997784980,2850,2850,2850,2850,307
20240223,105900,996910030,2845,2850,2850,2845,384
20240223,105800,995817540,2845,2840,2845,2840,451
20240223,105700,994534570,2840,2855,2855,2840,10324
20240223,105600,965203830,2855,2845,2855,2845,1682
20240223,105500,960409345,2850,2845,2850,2845,1391
20240223,105400,956451015,2845,2845,2845,2845,531
20240223,105300,954940320,2850,2845,2850,2840,2400
20240223,105200,948118815,2845,2845,2850,2845,1380
20240223,105100,944187775,2845,2845,2845,2845,1301
20240223,105000,940486430,2850,2840,2850,2840,11180
20240223,104900,908732585,2845,2845,2845,2845,1281
20240223,104800,905088140,2845,2845,2845,2840,836
20240223,104700,902711560,2845,2840,2845,2840,1473
20240223,104600,898528205,2845,2845,2845,2840,709
20240223,104500,896513095,2840,2845,2845,2840,1692
20240223,104400,891707615,2845,2845,2845,2840,20142
20240223,104300,834474550,2845,2850,2850,2845,1729
20240223,104200,829554035,2850,2845,2850,2845,5413
20240223,104100,814153985,2845,2845,2845,2845,5503
20240223,104000,798497950,2845,2850,2850,2845,6530
20240223,103900,779917470,2845,2850,2850,2845,12021
20240223,103800,745707620,2850,2850,2855,2850,4066
20240223,103700,734119020,2850,2850,2850,2850,1722
20240223,103600,729211320,2850,2850,2855,2850,437
20240223,103500,727965855,2855,2850,2855,2850,2020
20240223,103400,722208790,2850,2855,2855,2850,1413
20240223,103300,718180500,2855,2855,2855,2850,2245
20240223,103200,711782235,2850,2855,2855,2850,538
20240223,103100,710246365,2855,2855,2860,2855,803
20240223,103000,707953785,2860,2860,2860,2855,1050
20240223,102900,704956025,2855,2855,2855,2855,1452
20240223,102800,700810565,2855,2855,2855,2855,463
20240223,102700,699488700,2855,2855,2855,2855,2152
20240223,102600,693344740,2855,2860,2860,2855,640
20240223,102500,691516360,2860,2860,2860,2860,1410
20240223,102400,687483760,2860,2855,2860,2855,2584
20240223,102300,680095620,2855,2860,2860,2855,1642
20240223,102200,675407620,2855,2860,2860,2855,507
20240223,102100,673959755,2860,2860,2860,2855,723
20240223,102000,671892475,2860,2860,2860,2860,633
20240223,101900,670082095,2860,2855,2860,2855,3504
20240223,101800,660071200,2855,2855,2855,2855,3024
20240223,101700,651437680,2860,2855,2860,2855,2351
20240223,101600,644724370,2855,2855,2855,2855,93
20240223,101500,644458855,2855,2860,2860,2855,3264
20240223,101400,635140120,2860,2860,2860,2855,433
20240223,101300,633903795,2860,2860,2860,2855,2418
20240223,101200,626997345,2860,2860,2860,2860,120
20240223,101100,626654145,2860,2855,2860,2855,16279
20240223,101000,580176935,2855,2855,2860,2855,146
20240223,100900,579760000,2855,2860,2860,2855,3552
20240223,100800,569617790,2860,2860,2860,2855,15
20240223,100700,569574935,2855,2860,2860,2855,1959
20240223,100600,563978455,2860,2855,2860,2855,4383
20240223,100500,551443490,2860,2865,2865,2860,3965
20240223,100400,540103235,2865,2860,2865,2860,1587
20240223,100300,535564325,2860,2860,2860,2860,2005
20240223,100200,529830025,2865,2860,2865,2860,220
20240223,100100,529199815,2860,2860,2865,2860,1924
20240223,100000,523692165,2860,2860,2860,2860,32
20240223,095900,523600645,2865,2865,2865,2865,1080
20240223,095800,520506445,2865,2870,2870,2865,1487
20240223,095700,516242190,2865,2870,2870,2865,478
20240223,095600,514872710,2870,2865,2870,2865,3314
20240223,095500,505373015,2865,2865,2865,2865,1222
20240223,095400,501871985,2865,2865,2870,2865,752
20240223,095300,499717345,2865,2870,2870,2865,378
20240223,095200,498634300,2865,2865,2870,2865,3357
20240223,095100,489016395,2865,2865,2870,2865,1327
20240223,095000,485214515,2865,2870,2870,2865,1100
20240223,094900,482062515,2870,2870,2870,2870,865
20240223,094800,479579965,2870,2865,2870,2865,696
20240223,094700,477582595,2865,2870,2870,2865,84
20240223,094600,477341630,2865,2870,2870,2865,771
20240223,094500,475130630,2870,2865,2870,2865,1101
20240223,094400,471970765,2865,2870,2870,2865,29
20240223,094300,471887660,2870,2870,2870,2870,2891
20240223,094200,463590490,2870,2870,2870,2870,2257
20240223,094100,457112900,2880,2880,2880,2875,1512
20240223,094000,452764805,2880,2880,2880,2875,947
20240223,093900,450037450,2880,2890,2890,2880,753
20240223,093800,447864570,2890,2875,2895,2875,16376
20240223,093700,400580915,2875,2875,2875,2855,15622
20240223,093600,355931385,2875,2875,2875,2870,681
20240223,093500,353976690,2875,2875,2875,2865,624
20240223,093400,352184530,2875,2875,2875,2875,754
20240223,093300,350016780,2875,2870,2875,2860,518
20240223,093200,348533965,2875,2875,2875,2875,378
20240223,093100,347447215,2875,2870,2875,2870,260
20240223,093000,346700445,2870,2865,2870,2865,535
20240223,092900,345167150,2865,2855,2865,2855,1275
20240223,092800,341520610,2860,2855,2860,2855,1129
20240223,092700,338297275,2850,2855,2855,2850,1467
20240223,092600,334111495,2855,2850,2855,2845,3652
20240223,092500,323702140,2855,2860,2860,2855,270
20240223,092400,322931240,2860,2865,2865,2860,38
20240223,092300,322822510,2865,2850,2865,2850,501
20240223,092200,321389800,2845,2850,2850,2845,626
20240223,092100,319608700,2845,2860,2860,2845,15035
20240223,092000,276760095,2860,2860,2860,2860,1065
20240223,091900,273714195,2860,2850,2860,2850,4988
20240223,091800,259473805,2850,2850,2855,2850,563
20240223,091700,257869055,2850,2850,2855,2850,1813
20240223,091600,252701955,2845,2850,2850,2845,300
20240223,091500,251847695,2850,2855,2855,2845,617
20240223,091400,250088965,2855,2845,2855,2845,3716
20240223,091300,239507410,2845,2845,2855,2840,6261
20240223,091200,221699505,2840,2850,2850,2840,10074
20240223,091100,193076455,2850,2850,2850,2845,742
20240223,091000,190965125,2850,2845,2850,2845,8396
20240223,090900,167077500,2845,2850,2850,2845,19379
20240223,090800,111942825,2845,2845,2850,2845,15193
20240223,090700,68674620,2845,2850,2850,2845,5005
20240223,090600,54429145,2850,2850,2850,2845,2124
20240223,090500,48383255,2850,2860,2860,2840,6272
20240223,090400,30536110,2850,2855,2870,2850,4229
20240223,090300,18477195,2850,2850,2865,2850,805
20240223,090200,16182480,2850,2855,2860,2850,1128
20240223,090100,12963585,2855,2860,2860,2855,270
20240223,090000,12191390,2860,2875,2875,2850,4250