stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,201500,1844715675,3735,3735,3735,3735,3486
20240223,201400,1844715675,3735,3735,3735,3735,0
20240223,201300,1844715675,3735,3735,3735,3735,0
20240223,201200,1844715675,3735,3735,3735,3735,0
20240223,201100,1844715675,3735,3735,3735,3735,0
20240223,201000,1844715675,3735,3735,3735,3735,0
20240223,200900,1844715675,3735,3735,3735,3735,0
20240223,200800,1844715675,3735,3735,3735,3735,0
20240223,200700,1844715675,3735,3735,3735,3735,0
20240223,200600,1844715675,3735,3735,3735,3735,0
20240223,200500,1844715675,3735,3735,3735,3735,0
20240223,200400,1844715675,3735,3735,3735,3735,0
20240223,200300,1844715675,3735,3735,3735,3735,0
20240223,200200,1844715675,3735,3735,3735,3735,0
20240223,200100,1844715675,3735,3735,3735,3735,0
20240223,200000,1844715675,3735,3735,3735,3735,0
20240223,195900,1844715675,3735,3735,3735,3735,0
20240223,195800,1844715675,3735,3735,3735,3735,0
20240223,195700,1844715675,3735,3735,3735,3735,0
20240223,195600,1844715675,3735,3735,3735,3735,0
20240223,195500,1844715675,3735,3735,3735,3735,0
20240223,195400,1844715675,3735,3735,3735,3735,0
20240223,195300,1844715675,3735,3735,3735,3735,0
20240223,195200,1844715675,3735,3735,3735,3735,0
20240223,195100,1844715675,3735,3735,3735,3735,0
20240223,195000,1844715675,3735,3735,3735,3735,0
20240223,194900,1844715675,3735,3735,3735,3735,0
20240223,194800,1844715675,3735,3735,3735,3735,0
20240223,194700,1844715675,3735,3735,3735,3735,0
20240223,194600,1844715675,3735,3735,3735,3735,0
20240223,194500,1844715675,3735,3735,3735,3735,3486
20240223,194400,1844715675,3735,3735,3735,3735,0
20240223,194300,1844715675,3735,3735,3735,3735,0
20240223,194200,1844715675,3735,3735,3735,3735,0
20240223,194100,1844715675,3735,3735,3735,3735,0
20240223,194000,1844715675,3735,3735,3735,3735,0
20240223,193900,1844715675,3735,3735,3735,3735,0
20240223,193800,1844715675,3735,3735,3735,3735,0
20240223,193700,1844715675,3735,3735,3735,3735,0
20240223,193600,1844715675,3735,3735,3735,3735,0
20240223,193500,1844715675,3735,3735,3735,3735,0
20240223,193400,1844715675,3735,3735,3735,3735,0
20240223,193300,1844715675,3735,3735,3735,3735,0
20240223,193200,1844715675,3735,3735,3735,3735,0
20240223,193100,1844715675,3735,3735,3735,3735,0
20240223,193000,1844715675,3735,3735,3735,3735,0
20240223,192900,1844715675,3735,3735,3735,3735,0
20240223,192800,1844715675,3735,3735,3735,3735,0
20240223,192700,1844715675,3735,3735,3735,3735,0
20240223,192600,1844715675,3735,3735,3735,3735,0
20240223,192500,1844715675,3735,3735,3735,3735,0
20240223,192400,1844715675,3735,3735,3735,3735,0
20240223,192300,1844715675,3735,3735,3735,3735,0
20240223,192200,1844715675,3735,3735,3735,3735,0
20240223,192100,1844715675,3735,3735,3735,3735,0
20240223,192000,1844715675,3735,3735,3735,3735,0
20240223,191900,1844715675,3735,3735,3735,3735,0
20240223,191800,1844715675,3735,3735,3735,3735,0
20240223,191700,1844715675,3735,3735,3735,3735,0
20240223,191600,1844715675,3735,3735,3735,3735,0
20240223,191500,1844715675,3735,3735,3735,3735,3486
20240223,191400,1844715675,3735,3735,3735,3735,0
20240223,191300,1844715675,3735,3735,3735,3735,0
20240223,191200,1844715675,3735,3735,3735,3735,0
20240223,191100,1844715675,3735,3735,3735,3735,0
20240223,191000,1844715675,3735,3735,3735,3735,0
20240223,190900,1844715675,3735,3735,3735,3735,0
20240223,190800,1844715675,3735,3735,3735,3735,0
20240223,190700,1844715675,3735,3735,3735,3735,0
20240223,190600,1844715675,3735,3735,3735,3735,0
20240223,190500,1844715675,3735,3735,3735,3735,0
20240223,190400,1844715675,3735,3735,3735,3735,0
20240223,190300,1844715675,3735,3735,3735,3735,0
20240223,190200,1844715675,3735,3735,3735,3735,0
20240223,190100,1844715675,3735,3735,3735,3735,0
20240223,190000,1844715675,3735,3735,3735,3735,0
20240223,185900,1844715675,3735,3735,3735,3735,0
20240223,185800,1844715675,3735,3735,3735,3735,0
20240223,185700,1844715675,3735,3735,3735,3735,0
20240223,185600,1844715675,3735,3735,3735,3735,0
20240223,185500,1844715675,3735,3735,3735,3735,0
20240223,185400,1844715675,3735,3735,3735,3735,0
20240223,185300,1844715675,3735,3735,3735,3735,0
20240223,185200,1844715675,3735,3735,3735,3735,0
20240223,185100,1844715675,3735,3735,3735,3735,0
20240223,185000,1844715675,3735,3735,3735,3735,0
20240223,184900,1844715675,3735,3735,3735,3735,0
20240223,184800,1844715675,3735,3735,3735,3735,0
20240223,184700,1844715675,3735,3735,3735,3735,0
20240223,184600,1844715675,3735,3735,3735,3735,0
20240223,184500,1844715675,3735,3735,3735,3735,3486
20240223,184400,1844715675,3735,3735,3735,3735,0
20240223,184300,1844715675,3735,3735,3735,3735,0
20240223,184200,1844715675,3735,3735,3735,3735,0
20240223,184100,1844715675,3735,3735,3735,3735,0
20240223,184000,1844715675,3735,3735,3735,3735,0
20240223,183900,1844715675,3735,3735,3735,3735,0
20240223,183800,1844715675,3735,3735,3735,3735,0
20240223,183700,1844715675,3735,3735,3735,3735,0
20240223,183600,1844715675,3735,3735,3735,3735,0
20240223,183500,1844715675,3735,3735,3735,3735,0
20240223,183400,1844715675,3735,3735,3735,3735,0
20240223,183300,1844715675,3735,3735,3735,3735,0
20240223,183200,1844715675,3735,3735,3735,3735,0
20240223,183100,1844715675,3735,3735,3735,3735,0
20240223,183000,1844715675,3735,3735,3735,3735,0
20240223,182900,1844715675,3735,3735,3735,3735,0
20240223,182800,1844715675,3735,3735,3735,3735,0
20240223,182700,1844715675,3735,3735,3735,3735,0
20240223,182600,1844715675,3735,3735,3735,3735,0
20240223,182500,1844715675,3735,3735,3735,3735,0
20240223,182400,1844715675,3735,3735,3735,3735,0
20240223,182300,1844715675,3735,3735,3735,3735,0
20240223,182200,1844715675,3735,3735,3735,3735,0
20240223,182100,1844715675,3735,3735,3735,3735,0
20240223,182000,1844715675,3735,3735,3735,3735,0
20240223,181900,1844715675,3735,3735,3735,3735,0
20240223,181800,1844715675,3735,3735,3735,3735,0
20240223,181700,1844715675,3735,3735,3735,3735,0
20240223,181600,1844715675,3735,3735,3735,3735,0
20240223,181500,1844715675,3735,3735,3735,3735,3486
20240223,181400,1844715675,3735,3735,3735,3735,0
20240223,181300,1844715675,3735,3735,3735,3735,0
20240223,181200,1844715675,3735,3735,3735,3735,0
20240223,181100,1844715675,3735,3735,3735,3735,0
20240223,181000,1844715675,3735,3735,3735,3735,0
20240223,180900,1844715675,3735,3735,3735,3735,0
20240223,180800,1844715675,3735,3735,3735,3735,0
20240223,180700,1844715675,3735,3735,3735,3735,0
20240223,180600,1844715675,3735,3735,3735,3735,0
20240223,180500,1844715675,3735,3735,3735,3735,0
20240223,180400,1844715675,3735,3735,3735,3735,0
20240223,180300,1844715675,3735,3735,3735,3735,0
20240223,180200,1844715675,3735,3735,3735,3735,0
20240223,180100,1844715675,3735,3735,3735,3735,0
20240223,180000,1844715675,3735,3735,3735,3735,0
20240223,175900,1844715675,3735,3735,3735,3735,0
20240223,175800,1844715675,3735,3735,3735,3735,0
20240223,175700,1844715675,3735,3735,3735,3735,0
20240223,175600,1844715675,3735,3735,3735,3735,0
20240223,175500,1844715675,3735,3735,3735,3735,0
20240223,175400,1844715675,3735,3735,3735,3735,0
20240223,175300,1844715675,3735,3735,3735,3735,0
20240223,175200,1844715675,3735,3735,3735,3735,0
20240223,175100,1844715675,3735,3735,3735,3735,0
20240223,175000,1844715675,3735,3735,3735,3735,0
20240223,174900,1844715675,3735,3735,3735,3735,0
20240223,174800,1844715675,3735,3735,3735,3735,0
20240223,174700,1844715675,3735,3735,3735,3735,0
20240223,174600,1844715675,3735,3735,3735,3735,0
20240223,174500,1844715675,3735,3735,3735,3735,3486
20240223,174400,1844715675,3735,3735,3735,3735,0
20240223,174300,1844715675,3735,3735,3735,3735,0
20240223,174200,1844715675,3735,3735,3735,3735,0
20240223,174100,1844715675,3735,3735,3735,3735,0
20240223,174000,1844715675,3735,3735,3735,3735,0
20240223,173900,1844715675,3735,3735,3735,3735,0
20240223,173800,1844715675,3735,3735,3735,3735,0
20240223,173700,1844715675,3735,3735,3735,3735,0
20240223,173600,1844715675,3735,3735,3735,3735,0
20240223,173500,1844715675,3735,3735,3735,3735,0
20240223,173400,1844715675,3735,3735,3735,3735,0
20240223,173300,1844715675,3735,3735,3735,3735,0
20240223,173200,1844715675,3735,3735,3735,3735,0
20240223,173100,1844715675,3735,3735,3735,3735,0
20240223,173000,1844715675,3735,3735,3735,3735,0
20240223,172900,1844715675,3735,3735,3735,3735,0
20240223,172800,1844715675,3735,3735,3735,3735,0
20240223,172700,1844715675,3735,3735,3735,3735,0
20240223,172600,1844715675,3735,3735,3735,3735,0
20240223,172500,1844715675,3735,3735,3735,3735,0
20240223,172400,1844715675,3735,3735,3735,3735,0
20240223,172300,1844715675,3735,3735,3735,3735,0
20240223,172200,1844715675,3735,3735,3735,3735,0
20240223,172100,1844715675,3735,3735,3735,3735,0
20240223,172000,1844715675,3735,3735,3735,3735,0
20240223,171900,1844715675,3735,3735,3735,3735,0
20240223,171800,1844715675,3735,3735,3735,3735,0
20240223,171700,1844715675,3735,3735,3735,3735,0
20240223,171600,1844715675,3735,3735,3735,3735,0
20240223,171500,1844715675,3735,3735,3735,3735,3486
20240223,171400,1844715675,3735,3735,3735,3735,0
20240223,171300,1844715675,3735,3735,3735,3735,0
20240223,171200,1844715675,3735,3735,3735,3735,0
20240223,171100,1844715675,3735,3735,3735,3735,0
20240223,171000,1844715675,3735,3735,3735,3735,0
20240223,170900,1844715675,3735,3735,3735,3735,0
20240223,170800,1844715675,3735,3735,3735,3735,0
20240223,170700,1844715675,3735,3735,3735,3735,0
20240223,170600,1844715675,3735,3735,3735,3735,0
20240223,170500,1844715675,3735,3735,3735,3735,0
20240223,170400,1844715675,3735,3735,3735,3735,0
20240223,170300,1844715675,3735,3735,3735,3735,0
20240223,170200,1844715675,3735,3735,3735,3735,0
20240223,170100,1844715675,3735,3735,3735,3735,0
20240223,170000,1844715675,3735,3735,3735,3735,0
20240223,165900,1844715675,3735,3735,3735,3735,0
20240223,165800,1844715675,3735,3735,3735,3735,0
20240223,165700,1844715675,3735,3735,3735,3735,0
20240223,165600,1844715675,3735,3735,3735,3735,0
20240223,165500,1844715675,3735,3735,3735,3735,0
20240223,165400,1844715675,3735,3735,3735,3735,0
20240223,165300,1844715675,3735,3735,3735,3735,0
20240223,165200,1844715675,3735,3735,3735,3735,0
20240223,165100,1844715675,3735,3735,3735,3735,0
20240223,165000,1844715675,3735,3735,3735,3735,0
20240223,164900,1844715675,3735,3735,3735,3735,0
20240223,164800,1844715675,3735,3735,3735,3735,0
20240223,164700,1844715675,3735,3735,3735,3735,0
20240223,164600,1844715675,3735,3735,3735,3735,0
20240223,164500,1844715675,3735,3735,3735,3735,3486
20240223,164400,1844715675,3735,3735,3735,3735,0
20240223,164300,1844715675,3735,3735,3735,3735,0
20240223,164200,1844715675,3735,3735,3735,3735,0
20240223,164100,1844715675,3735,3735,3735,3735,0
20240223,164000,1844715675,3735,3735,3735,3735,0
20240223,163900,1844715675,3735,3735,3735,3735,0
20240223,163800,1844715675,3735,3735,3735,3735,0
20240223,163700,1844715675,3735,3735,3735,3735,0
20240223,163600,1844715675,3735,3735,3735,3735,0
20240223,163500,1844715675,3735,3735,3735,3735,0
20240223,163400,1844715675,3735,3735,3735,3735,0
20240223,163300,1844715675,3735,3735,3735,3735,0
20240223,163200,1844715675,3735,3735,3735,3735,0
20240223,163100,1844715675,3735,3735,3735,3735,0
20240223,163000,1844715675,3735,3735,3735,3735,0
20240223,162900,1844715675,3735,3735,3735,3735,0
20240223,162800,1844715675,3735,3735,3735,3735,0
20240223,162700,1844715675,3735,3735,3735,3735,0
20240223,162600,1844715675,3735,3735,3735,3735,0
20240223,162500,1844715675,3735,3735,3735,3735,0
20240223,162400,1844715675,3735,3735,3735,3735,0
20240223,162300,1844715675,3735,3735,3735,3735,0
20240223,162200,1844715675,3735,3735,3735,3735,0
20240223,162100,1844715675,3735,3735,3735,3735,0
20240223,162000,1844715675,3735,3735,3735,3735,0
20240223,161900,1844715675,3735,3735,3735,3735,0
20240223,161800,1844715675,3735,3735,3735,3735,0
20240223,161700,1844715675,3735,3735,3735,3735,0
20240223,161600,1844715675,3735,3735,3735,3735,0
20240223,161500,1844715675,3735,3735,3735,3735,3486
20240223,161400,1844715675,3735,3735,3735,3735,0
20240223,161300,1844715675,3735,3735,3735,3735,0
20240223,161200,1844715675,3735,3735,3735,3735,0
20240223,161100,1844715675,3735,3735,3735,3735,0
20240223,161000,1844715675,3735,3735,3735,3735,0
20240223,160900,1844715675,3735,3735,3735,3735,0
20240223,160800,1844715675,3735,3735,3735,3735,0
20240223,160700,1844715675,3735,3735,3735,3735,0
20240223,160600,1844715675,3735,3735,3735,3735,0
20240223,160500,1844715675,3735,3735,3735,3735,0
20240223,160400,1844715675,3735,3735,3735,3735,0
20240223,160300,1844715675,3735,3735,3735,3735,0
20240223,160200,1844715675,3735,3735,3735,3735,0
20240223,160100,1844715675,3735,3735,3735,3735,0
20240223,160000,1844715675,3735,3735,3735,3735,0
20240223,155900,1844715675,3735,3735,3735,3735,0
20240223,155800,1844715675,3735,3735,3735,3735,0
20240223,155700,1844715675,3735,3735,3735,3735,0
20240223,155600,1844715675,3735,3735,3735,3735,0
20240223,155500,1844715675,3735,3735,3735,3735,0
20240223,155400,1844715675,3735,3735,3735,3735,0
20240223,155300,1844715675,3735,3735,3735,3735,0
20240223,155200,1844715675,3735,3735,3735,3735,0
20240223,155100,1844715675,3735,3735,3735,3735,0
20240223,155000,1844715675,3735,3735,3735,3735,0
20240223,154900,1844715675,3735,3735,3735,3735,0
20240223,154800,1844715675,3735,3735,3735,3735,0
20240223,154700,1844715675,3735,3735,3735,3735,0
20240223,154600,1844715675,3735,3735,3735,3735,0
20240223,154500,1844715675,3735,3735,3735,3735,3486
20240223,154400,1844715675,3735,3735,3735,3735,0
20240223,154300,1844715675,3735,3735,3735,3735,0
20240223,154200,1844715675,3735,3735,3735,3735,0
20240223,154100,1844715675,3735,3735,3735,3735,0
20240223,154000,1844715675,3735,3735,3735,3735,0
20240223,153900,1844715675,3735,3735,3735,3735,0
20240223,153800,1844715675,3735,3735,3735,3735,0
20240223,153700,1844715675,3735,3735,3735,3735,0
20240223,153600,1844715675,3735,3735,3735,3735,0
20240223,153500,1844715675,3735,3735,3735,3735,0
20240223,153400,1844715675,3735,3735,3735,3735,0
20240223,153300,1844715675,3735,3735,3735,3735,0
20240223,153200,1844715675,3735,3735,3735,3735,0
20240223,153100,1844715675,3735,3735,3735,3735,0
20240223,153000,1844715675,3735,3735,3735,3735,3486
20240223,152900,1831695465,3725,3725,3725,3725,0
20240223,152800,1831695465,3725,3725,3725,3725,0
20240223,152700,1831695465,3725,3725,3725,3725,0
20240223,152600,1831695465,3725,3725,3725,3725,0
20240223,152500,1831695465,3725,3725,3725,3725,0
20240223,152400,1831695465,3725,3725,3725,3725,0
20240223,152300,1831695465,3725,3725,3725,3725,0
20240223,152200,1831695465,3725,3725,3725,3725,0
20240223,152100,1831695465,3725,3725,3725,3725,0
20240223,152000,1831695465,3725,3725,3725,3725,0
20240223,151900,1831695465,3725,3725,3725,3715,650
20240223,151800,1829274615,3725,3725,3725,3725,13
20240223,151700,1829226190,3725,3725,3725,3725,350
20240223,151600,1827922440,3725,3725,3725,3725,30
20240223,151500,1827810690,3725,3725,3725,3725,10
20240223,151400,1827773440,3725,3715,3725,3715,305
20240223,151300,1826637565,3715,3715,3715,3715,0
20240223,151200,1826637565,3715,3730,3730,3715,1450
20240223,151100,1821246955,3730,3725,3730,3725,3023
20240223,151000,1809971185,3725,3735,3735,3725,863
20240223,150900,1806752320,3735,3735,3735,3730,2031
20240223,150800,1799171960,3750,3745,3755,3735,9090
20240223,150700,1765136720,3740,3740,3750,3740,925
20240223,150600,1761675840,3740,3755,3755,3735,1757
20240223,150500,1755103325,3755,3755,3755,3740,1181
20240223,150400,1750676170,3755,3755,3755,3755,419
20240223,150300,1749102825,3755,3750,3755,3740,1444
20240223,150200,1743689440,3755,3740,3755,3740,17737
20240223,150100,1677170985,3735,3730,3745,3730,1312
20240223,150000,1672262390,3745,3720,3745,3720,494
20240223,145900,1670416485,3725,3745,3745,3725,4635
20240223,145800,1653134820,3725,3730,3745,3725,3931
20240223,145700,1638467780,3735,3735,3745,3735,448
20240223,145600,1636792365,3725,3735,3740,3725,556
20240223,145500,1634714250,3725,3735,3740,3725,1226
20240223,145400,1630142560,3725,3735,3735,3725,503
20240223,145300,1628264355,3730,3725,3730,3720,882
20240223,145200,1624976290,3720,3720,3720,3720,98
20240223,145100,1624611730,3720,3725,3725,3715,2170
20240223,145000,1616532125,3725,3715,3725,3715,1827
20240223,144900,1609736635,3710,3740,3740,3710,4926
20240223,144800,1591369700,3720,3735,3740,3720,434
20240223,144700,1589749025,3735,3730,3740,3725,635
20240223,144600,1587375765,3720,3740,3740,3720,560
20240223,144500,1585283325,3720,3740,3740,3720,518
20240223,144400,1583347005,3725,3735,3740,3725,677
20240223,144300,1580818250,3735,3735,3740,3735,390
20240223,144200,1579360655,3740,3730,3740,3725,1719
20240223,144100,1572935560,3725,3730,3730,3725,178
20240223,144000,1572272445,3730,3735,3735,3720,651
20240223,143900,1569843710,3720,3725,3725,3715,2177
20240223,143800,1561754845,3720,3740,3740,3720,3585
20240223,143700,1548395490,3740,3720,3745,3720,359
20240223,143600,1547057385,3715,3715,3720,3715,985
20240223,143500,1543397115,3715,3720,3720,3715,1573
20240223,143400,1537547150,3720,3745,3745,3720,4436
20240223,143300,1521003865,3745,3745,3750,3745,501
20240223,143200,1519127615,3745,3745,3750,3735,955
20240223,143100,1515554400,3745,3735,3745,3735,3272
20240223,143000,1503302305,3735,3740,3740,3735,431
20240223,142900,1501691415,3740,3740,3740,3735,466
20240223,142800,1499949285,3735,3730,3740,3730,495
20240223,142700,1498100955,3730,3730,3735,3725,477
20240223,142600,1496321130,3730,3730,3735,3725,538
20240223,142500,1494314110,3730,3730,3730,3725,446
20240223,142400,1492650830,3730,3730,3735,3730,407
20240223,142300,1491130790,3730,3735,3735,3730,531
20240223,142200,1489147575,3735,3740,3740,3735,535
20240223,142100,1487146820,3740,3730,3740,3730,1400
20240223,142000,1481915650,3735,3730,3735,3730,485
20240223,141900,1480105185,3725,3730,3730,3725,282
20240223,141800,1479053575,3730,3730,3730,3725,241
20240223,141700,1478154890,3730,3725,3730,3725,537
20240223,141600,1476153970,3725,3720,3725,3720,1085
20240223,141500,1472115115,3725,3720,3725,3710,701
20240223,141400,1469508320,3720,3720,3720,3720,428
20240223,141300,1467916160,3720,3720,3720,3715,519
20240223,141200,1465985725,3720,3720,3720,3715,516
20240223,141100,1464066455,3720,3720,3720,3715,510
20240223,141000,1462169500,3715,3720,3720,3715,593
20240223,140900,1459964085,3720,3725,3725,3720,277
20240223,140800,1458932555,3725,3730,3730,3725,260
20240223,140700,1457964040,3730,3725,3730,3725,543
20240223,140600,1455939140,3730,3725,3730,3725,544
20240223,140500,1453910270,3730,3750,3750,3730,6642
20240223,140400,1429073215,3750,3740,3750,3740,406
20240223,140300,1427552745,3725,3740,3745,3725,1394
20240223,140200,1422345830,3745,3740,3745,3735,2086
20240223,140100,1414542060,3740,3740,3745,3740,417
20240223,140000,1412980725,3745,3735,3745,3735,619
20240223,135900,1410663325,3740,3730,3740,3730,506
20240223,135800,1408771780,3735,3735,3735,3735,21
20240223,135700,1408693345,3745,3740,3745,3740,9313
20240223,135600,1373860055,3740,3735,3740,3735,383
20240223,135500,1372428255,3740,3720,3740,3720,1610
20240223,135400,1366426835,3735,3725,3735,3720,19198
20240223,135300,1294930770,3745,3735,3745,3725,11123
20240223,135200,1253340370,3740,3720,3740,3720,549
20240223,135100,1251287895,3725,3715,3740,3715,480
20240223,135000,1249500810,3720,3715,3720,3715,525
20240223,134900,1247548670,3715,3720,3720,3715,681
20240223,134800,1245017355,3720,3715,3720,3715,721
20240223,134700,1242337245,3710,3725,3725,3710,762
20240223,134600,1239503860,3725,3725,3730,3725,474
20240223,134500,1237737415,3730,3745,3750,3725,7374
20240223,134400,1210220580,3745,3740,3745,3740,489
20240223,134300,1208389520,3745,3745,3745,3740,521
20240223,134200,1206439560,3745,3740,3745,3740,418
20240223,134100,1204874525,3740,3740,3745,3740,518
20240223,134000,1202934775,3740,3740,3745,3740,508
20240223,133900,1201032760,3740,3745,3745,3740,533
20240223,133800,1199036680,3745,3740,3750,3740,418
20240223,133700,1197470410,3735,3750,3750,3735,572
20240223,133600,1195327965,3740,3750,3750,3735,701
20240223,133500,1192701830,3745,3750,3750,3745,177
20240223,133400,1192038325,3740,3745,3745,3740,872
20240223,133300,1188775215,3745,3745,3745,3740,803
20240223,133200,1185768725,3745,3745,3745,3740,503
20240223,133100,1183885260,3740,3740,3745,3740,537
20240223,133000,1181876285,3740,3745,3745,3740,518
20240223,132900,1179936620,3740,3745,3745,3740,644
20240223,132800,1177525085,3745,3745,3750,3745,431
20240223,132700,1175909140,3750,3750,3750,3750,348
20240223,132600,1174604140,3745,3745,3750,3740,2232
20240223,132500,1166247530,3745,3750,3750,3740,273
20240223,132400,1165223995,3750,3745,3750,3745,533
20240223,132300,1163226510,3745,3745,3745,3745,211
20240223,132200,1162436315,3755,3755,3755,3740,460
20240223,132100,1160711490,3755,3750,3755,3735,8124
20240223,132000,1130357445,3755,3750,3755,3750,560
20240223,131900,1128255030,3755,3755,3755,3730,842
20240223,131800,1125101165,3755,3755,3755,3755,1238
20240223,131700,1120452475,3750,3755,3760,3750,2818
20240223,131600,1109870825,3755,3760,3760,3750,882
20240223,131500,1106556890,3760,3750,3760,3750,15074
20240223,131400,1050020180,3750,3740,3750,3735,11386
20240223,131300,1007411660,3740,3740,3740,3740,167
20240223,131200,1006787080,3740,3740,3740,3735,444
20240223,131100,1005126525,3740,3740,3740,3740,444
20240223,131000,1003465965,3740,3735,3740,3735,1153
20240223,130900,999154415,3735,3735,3735,3735,1539
20240223,130800,993406250,3735,3735,3735,3735,516
20240223,130700,991478990,3735,3735,3735,3735,493
20240223,130600,989637635,3730,3735,3735,3730,544
20240223,130500,987606020,3735,3735,3735,3735,502
20240223,130400,985731050,3735,3735,3735,3735,478
20240223,130300,983945720,3735,3735,3735,3735,491
20240223,130200,982111835,3735,3730,3735,3730,1610
20240223,130100,976100525,3730,3730,3730,3730,389
20240223,130000,974649555,3730,3730,3730,3725,2783
20240223,125900,964278315,3730,3735,3735,3730,497
20240223,125800,962423470,3735,3735,3735,3735,424
20240223,125700,960839830,3735,3730,3735,3730,1081
20240223,125600,956804795,3735,3730,3735,3730,4152
20240223,125500,941313780,3730,3730,3730,3725,505
20240223,125400,939430330,3730,3730,3730,3730,482
20240223,125300,937632470,3730,3730,3730,3730,291
20240223,125200,936547040,3730,3730,3730,3730,3685
20240223,125100,922801990,3730,3730,3730,3730,539
20240223,125000,920791520,3730,3730,3730,3730,1835
20240223,124900,913946970,3730,3725,3730,3725,2299
20240223,124800,905381700,3730,3725,3730,3725,511
20240223,124700,903476730,3725,3720,3725,3720,593
20240223,124600,901268425,3725,3720,3725,3720,1004
20240223,124500,897531135,3725,3725,3730,3720,592
20240223,124400,895325865,3725,3730,3730,3725,491
20240223,124300,893494490,3730,3725,3730,3725,471
20240223,124200,891738925,3725,3725,3725,3725,455
20240223,124100,890044050,3725,3725,3725,3725,397
20240223,124000,888565225,3725,3725,3725,3725,324
20240223,123900,887358325,3725,3730,3730,3725,1037
20240223,123800,883495450,3730,3725,3730,3725,473
20240223,123700,881731275,3730,3730,3730,3730,455
20240223,123600,880034125,3730,3730,3730,3730,530
20240223,123500,878057225,3730,3730,3730,3730,368
20240223,123400,876684585,3725,3730,3730,3725,643
20240223,123300,874286695,3730,3730,3730,3730,320
20240223,123200,873093095,3730,3730,3730,3725,609
20240223,123100,870822025,3730,3725,3730,3725,491
20240223,123000,868990720,3730,3730,3730,3725,663
20240223,122900,866518730,3730,3730,3730,3730,277
20240223,122800,865485520,3730,3725,3730,3725,564
20240223,122700,863382290,3720,3725,3725,3720,353
20240223,122600,862067415,3725,3725,3725,3725,755
20240223,122500,859255040,3725,3725,3730,3725,1555
20240223,122400,853461930,3725,3725,3725,3725,924
20240223,122300,850020030,3725,3720,3725,3720,388
20240223,122200,848576475,3720,3725,3725,3720,836
20240223,122100,845464165,3725,3725,3725,3725,609
20240223,122000,843195640,3725,3725,3725,3725,297
20240223,121900,842089315,3725,3725,3725,3725,713
20240223,121800,839433390,3725,3725,3725,3725,341
20240223,121700,838163165,3725,3725,3725,3725,436
20240223,121600,836539065,3725,3725,3725,3725,374
20240223,121500,835145915,3725,3725,3725,3725,434
20240223,121400,833529265,3725,3725,3725,3720,564
20240223,121300,831428515,3725,3725,3725,3725,456
20240223,121200,829729915,3715,3725,3725,3715,445
20240223,121100,828072790,3725,3720,3725,3720,525
20240223,121000,826119735,3720,3720,3725,3720,461
20240223,120900,824404755,3720,3720,3720,3720,381
20240223,120800,822987435,3720,3720,3720,3715,1909
20240223,120700,815888455,3720,3720,3720,3715,1051
20240223,120600,811982500,3720,3720,3720,3720,482
20240223,120500,810189460,3720,3720,3720,3720,180
20240223,120400,809519860,3720,3720,3720,3720,504
20240223,120300,807644980,3720,3720,3725,3720,408
20240223,120200,806125385,3725,3725,3725,3725,577
20240223,120100,803976060,3725,3720,3725,3720,642
20240223,120000,801586130,3720,3715,3720,3715,3473
20240223,115900,788681570,3720,3720,3720,3715,542
20240223,115800,786666330,3720,3720,3720,3720,402
20240223,115700,785170890,3720,3720,3720,3720,493
20240223,115600,783336930,3720,3720,3720,3720,468
20240223,115500,781595970,3720,3720,3720,3715,395
20240223,115400,780127635,3720,3720,3720,3720,560
20240223,115300,778044435,3720,3720,3720,3720,410
20240223,115200,776519235,3720,3720,3720,3720,446
20240223,115100,774860115,3720,3720,3720,3720,492
20240223,115000,773029875,3720,3720,3720,3720,521
20240223,114900,771091755,3720,3715,3720,3715,445
20240223,114800,769437515,3715,3715,3715,3715,285
20240223,114700,768378740,3715,3715,3715,3715,502
20240223,114600,766513810,3715,3715,3715,3715,457
20240223,114500,764816055,3715,3715,3715,3715,273
20240223,114400,763801860,3715,3715,3715,3715,440
20240223,114300,762167260,3715,3705,3715,3705,663
20240223,114200,759707315,3710,3710,3710,3710,1169
20240223,114100,755370325,3710,3710,3710,3705,483
20240223,114000,753578545,3705,3710,3710,3705,529
20240223,113900,751616005,3710,3710,3710,3710,475
20240223,113800,749853755,3710,3710,3710,3710,453
20240223,113700,748173125,3705,3700,3705,3700,531
20240223,113600,746206770,3705,3705,3705,3705,416
20240223,113500,744665490,3705,3705,3705,3705,905
20240223,113400,741312465,3705,3700,3705,3700,1784
20240223,113300,734710900,3700,3705,3705,3700,171
20240223,113200,734077470,3705,3705,3705,3705,491
20240223,113100,732258315,3705,3705,3705,3695,639
20240223,113000,729892830,3705,3700,3705,3695,793
20240223,112900,726957500,3705,3700,3705,3700,493
20240223,112800,725131180,3700,3700,3700,3700,514
20240223,112700,723229380,3700,3700,3700,3695,831
20240223,112600,720157180,3700,3700,3700,3700,387
20240223,112500,718725280,3700,3700,3700,3700,517
20240223,112400,716812380,3700,3700,3700,3700,472
20240223,112300,715065980,3700,3700,3700,3700,466
20240223,112200,713341780,3700,3695,3700,3695,178
20240223,112100,712683305,3700,3700,3700,3695,508
20240223,112000,710804205,3700,3700,3700,3695,7800
20240223,111900,681979695,3700,3700,3700,3700,420
20240223,111800,680425695,3700,3700,3700,3700,438
20240223,111700,678805095,3700,3700,3700,3700,585
20240223,111600,676640595,3700,3700,3700,3695,2992
20240223,111500,665583120,3695,3695,3695,3695,713
20240223,111400,662948585,3695,3695,3695,3695,267
20240223,111300,661962020,3695,3690,3695,3685,599
20240223,111200,659750995,3690,3690,3690,3690,473
20240223,111100,658005625,3690,3690,3690,3690,281
20240223,111000,656968735,3690,3695,3695,3690,405
20240223,110900,655473520,3695,3695,3695,3690,566
20240223,110800,653382330,3695,3695,3695,3695,416
20240223,110700,651845210,3695,3700,3700,3695,505
20240223,110600,649978395,3700,3700,3700,3690,739
20240223,110500,647247095,3700,3700,3700,3700,308
20240223,110400,646107495,3700,3700,3700,3700,489
20240223,110300,644298195,3700,3700,3700,3685,607
20240223,110200,642052945,3700,3700,3700,3700,404
20240223,110100,640558145,3700,3695,3700,3695,453
20240223,110000,638883060,3695,3695,3695,3695,258
20240223,105900,637929750,3690,3685,3690,3685,954
20240223,105800,634413060,3680,3685,3685,3680,190
20240223,105700,633712970,3685,3685,3685,3685,536
20240223,105600,631737810,3685,3685,3685,3680,494
20240223,105500,629918020,3685,3675,3685,3675,584
20240223,105400,627767230,3675,3680,3685,3675,1813
20240223,105300,621094200,3685,3695,3695,3685,2255
20240223,105200,612779575,3695,3685,3700,3685,838
20240223,105100,609686875,3700,3705,3705,3685,4071
20240223,105000,594669745,3700,3695,3700,3695,598
20240223,104900,592457745,3695,3710,3710,3695,907
20240223,104800,589100590,3710,3710,3710,3705,345
20240223,104700,587820645,3710,3705,3710,3705,460
20240223,104600,586114065,3720,3720,3720,3710,440
20240223,104500,584477365,3720,3700,3720,3700,874
20240223,104400,581241405,3700,3715,3720,3700,11056
20240223,104300,540286490,3725,3715,3725,3715,1851
20240223,104200,533394515,3720,3725,3725,3720,1147
20240223,104100,529125815,3725,3725,3725,3725,424
20240223,104000,527546415,3725,3720,3725,3720,758
20240223,103900,524723160,3720,3725,3725,3720,1148
20240223,103800,520449460,3725,3725,3725,3725,326
20240223,103700,519235110,3725,3725,3725,3725,412
20240223,103600,517700410,3725,3725,3725,3725,343
20240223,103500,516422735,3725,3725,3725,3720,395
20240223,103400,514951365,3725,3725,3725,3720,341
20240223,103300,513681190,3720,3720,3720,3720,387
20240223,103200,512241550,3720,3720,3720,3720,214
20240223,103100,511445470,3720,3720,3725,3720,337
20240223,103000,510191805,3725,3710,3725,3710,1440
20240223,102900,504828010,3710,3715,3720,3710,2743
20240223,102800,494649245,3715,3725,3725,3715,1814
20240223,102700,487905270,3725,3725,3730,3720,2212
20240223,102600,479668100,3730,3735,3735,3725,427
20240223,102500,478075530,3735,3730,3735,3730,980
20240223,102400,474415290,3730,3725,3730,3720,1498
20240223,102300,468829100,3725,3725,3725,3725,533
20240223,102200,466843675,3725,3715,3725,3715,401
20240223,102100,465350820,3720,3720,3720,3720,198
20240223,102000,464614260,3715,3710,3715,3695,1432
20240223,101900,459300060,3710,3715,3715,3695,4667
20240223,101800,442024875,3715,3730,3735,3715,5534
20240223,101700,421446480,3725,3730,3735,3725,6849
20240223,101600,395869990,3730,3720,3730,3720,1981
20240223,101500,388486080,3720,3715,3720,3715,1811
20240223,101400,381754690,3710,3710,3710,3700,2447
20240223,101300,372687100,3710,3705,3710,3705,503
20240223,101200,370821775,3705,3700,3705,3700,2257
20240223,101100,362469490,3700,3700,3700,3700,372
20240223,101000,361093090,3700,3700,3700,3700,210
20240223,100900,360316090,3700,3690,3700,3690,3934
20240223,100800,345787935,3690,3690,3690,3685,524
20240223,100700,343855130,3690,3690,3690,3690,389
20240223,100600,342419720,3690,3685,3690,3680,2845
20240223,100500,331937325,3680,3675,3680,3675,19173
20240223,100400,261465195,3675,3675,3675,3675,348
20240223,100300,260186295,3675,3675,3675,3670,3341
20240223,100200,247923120,3675,3675,3675,3670,501
20240223,100100,246082710,3675,3675,3675,3670,410
20240223,100000,244575970,3675,3675,3675,3675,292
20240223,095900,243502870,3675,3675,3675,3670,916
20240223,095800,240139070,3675,3675,3675,3675,293
20240223,095700,239062295,3675,3675,3675,3675,195
20240223,095600,238345670,3675,3675,3675,3675,689
20240223,095500,235813595,3675,3675,3675,3675,1476
20240223,095400,230389295,3675,3675,3675,3670,323
20240223,095300,229202275,3675,3675,3675,3675,200
20240223,095200,228467275,3670,3670,3675,3670,396
20240223,095100,227012690,3670,3670,3670,3670,197
20240223,095000,226289700,3655,3670,3670,3655,193
20240223,094900,225581405,3670,3660,3670,3655,1522
20240223,094800,220016890,3660,3655,3660,3655,1625
20240223,094700,214077510,3650,3650,3650,3650,110
20240223,094600,213676010,3655,3655,3655,3655,192
20240223,094500,212974250,3655,3650,3655,3650,233
20240223,094400,212122885,3650,3650,3650,3650,1543
20240223,094300,206490935,3650,3655,3655,3650,422
20240223,094200,204949750,3655,3655,3655,3655,111
20240223,094100,204544045,3655,3655,3655,3655,8336
20240223,094000,174075965,3670,3675,3675,3670,300
20240223,093900,172974245,3670,3675,3675,3670,691
20240223,093800,170437390,3675,3675,3675,3675,156
20240223,093700,169864090,3675,3680,3680,3675,26
20240223,093600,169768415,3680,3680,3680,3680,1190
20240223,093500,165389215,3680,3680,3680,3680,253
20240223,093400,164458175,3680,3680,3680,3670,4521
20240223,093300,147825895,3680,3680,3685,3675,516
20240223,093200,145926240,3675,3685,3685,3675,153
20240223,093100,145362445,3685,3685,3685,3685,215
20240223,093000,144570170,3685,3680,3685,3680,664
20240223,092900,142123580,3685,3675,3685,3675,544
20240223,092800,140121580,3670,3655,3670,3655,7613
20240223,092700,112258390,3650,3650,3655,3650,439
20240223,092600,110654170,3645,3645,3645,3645,1
20240223,092500,110650525,3650,3660,3660,3650,475
20240223,092400,108912795,3660,3645,3660,3645,396
20240223,092300,107466435,3645,3655,3660,3645,582
20240223,092200,105340390,3660,3655,3660,3655,163
20240223,092100,104743815,3655,3645,3655,3645,6919
20240223,092000,79509210,3645,3645,3645,3645,173
20240223,091900,78878625,3645,3645,3645,3645,183
20240223,091800,78211590,3645,3645,3645,3645,199
20240223,091700,77486235,3650,3650,3650,3650,192
20240223,091600,76785435,3650,3640,3650,3640,2217
20240223,091500,68714205,3650,3650,3650,3650,168
20240223,091400,68101005,3650,3630,3650,3620,2616
20240223,091300,58578175,3625,3600,3625,3600,1039
20240223,091200,54822320,3615,3610,3615,3595,227
20240223,091100,54002880,3610,3605,3615,3605,802
20240223,091000,51108650,3605,3605,3605,3605,221
20240223,090900,50311945,3595,3600,3600,3595,3848
20240223,090800,36477555,3595,3595,3595,3595,525
20240223,090700,34590180,3595,3575,3595,3575,193
20240223,090600,33896545,3575,3605,3605,3575,4283
20240223,090500,18575630,3605,3585,3605,3585,238
20240223,090400,17717930,3585,3585,3595,3585,237
20240223,090300,16866505,3585,3615,3615,3585,574
20240223,090200,14804295,3615,3605,3615,3605,285
20240223,090100,13775965,3605,3585,3605,3585,369
20240223,090000,12447820,3590,3615,3615,3590,3456