stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203900,740270570,2055,2055,2055,2055,2926
20240223,203800,740270570,2055,2055,2055,2055,0
20240223,203700,740270570,2055,2055,2055,2055,0
20240223,203600,740270570,2055,2055,2055,2055,0
20240223,203500,740270570,2055,2055,2055,2055,0
20240223,203400,740270570,2055,2055,2055,2055,0
20240223,203300,740270570,2055,2055,2055,2055,0
20240223,203200,740270570,2055,2055,2055,2055,0
20240223,203100,740270570,2055,2055,2055,2055,0
20240223,203000,740270570,2055,2055,2055,2055,0
20240223,202900,740270570,2055,2055,2055,2055,0
20240223,202800,740270570,2055,2055,2055,2055,0
20240223,202700,740270570,2055,2055,2055,2055,0
20240223,202600,740270570,2055,2055,2055,2055,0
20240223,202500,740270570,2055,2055,2055,2055,0
20240223,202400,740270570,2055,2055,2055,2055,0
20240223,202300,740270570,2055,2055,2055,2055,0
20240223,202200,740270570,2055,2055,2055,2055,0
20240223,202100,740270570,2055,2055,2055,2055,0
20240223,202000,740270570,2055,2055,2055,2055,0
20240223,201900,740270570,2055,2055,2055,2055,0
20240223,201800,740270570,2055,2055,2055,2055,0
20240223,201700,740270570,2055,2055,2055,2055,0
20240223,201600,740270570,2055,2055,2055,2055,0
20240223,201500,740270570,2055,2055,2055,2055,0
20240223,201400,740270570,2055,2055,2055,2055,0
20240223,201300,740270570,2055,2055,2055,2055,0
20240223,201200,740270570,2055,2055,2055,2055,0
20240223,201100,740270570,2055,2055,2055,2055,0
20240223,201000,740270570,2055,2055,2055,2055,0
20240223,200900,740270570,2055,2055,2055,2055,2926
20240223,200800,740270570,2055,2055,2055,2055,0
20240223,200700,740270570,2055,2055,2055,2055,0
20240223,200600,740270570,2055,2055,2055,2055,0
20240223,200500,740270570,2055,2055,2055,2055,0
20240223,200400,740270570,2055,2055,2055,2055,0
20240223,200300,740270570,2055,2055,2055,2055,0
20240223,200200,740270570,2055,2055,2055,2055,0
20240223,200100,740270570,2055,2055,2055,2055,0
20240223,200000,740270570,2055,2055,2055,2055,0
20240223,195900,740270570,2055,2055,2055,2055,0
20240223,195800,740270570,2055,2055,2055,2055,0
20240223,195700,740270570,2055,2055,2055,2055,0
20240223,195600,740270570,2055,2055,2055,2055,0
20240223,195500,740270570,2055,2055,2055,2055,0
20240223,195400,740270570,2055,2055,2055,2055,0
20240223,195300,740270570,2055,2055,2055,2055,0
20240223,195200,740270570,2055,2055,2055,2055,0
20240223,195100,740270570,2055,2055,2055,2055,0
20240223,195000,740270570,2055,2055,2055,2055,0
20240223,194900,740270570,2055,2055,2055,2055,0
20240223,194800,740270570,2055,2055,2055,2055,0
20240223,194700,740270570,2055,2055,2055,2055,0
20240223,194600,740270570,2055,2055,2055,2055,0
20240223,194500,740270570,2055,2055,2055,2055,0
20240223,194400,740270570,2055,2055,2055,2055,0
20240223,194300,740270570,2055,2055,2055,2055,0
20240223,194200,740270570,2055,2055,2055,2055,0
20240223,194100,740270570,2055,2055,2055,2055,0
20240223,194000,740270570,2055,2055,2055,2055,0
20240223,193900,740270570,2055,2055,2055,2055,2926
20240223,193800,740270570,2055,2055,2055,2055,0
20240223,193700,740270570,2055,2055,2055,2055,0
20240223,193600,740270570,2055,2055,2055,2055,0
20240223,193500,740270570,2055,2055,2055,2055,0
20240223,193400,740270570,2055,2055,2055,2055,0
20240223,193300,740270570,2055,2055,2055,2055,0
20240223,193200,740270570,2055,2055,2055,2055,0
20240223,193100,740270570,2055,2055,2055,2055,0
20240223,193000,740270570,2055,2055,2055,2055,0
20240223,192900,740270570,2055,2055,2055,2055,0
20240223,192800,740270570,2055,2055,2055,2055,0
20240223,192700,740270570,2055,2055,2055,2055,0
20240223,192600,740270570,2055,2055,2055,2055,0
20240223,192500,740270570,2055,2055,2055,2055,0
20240223,192400,740270570,2055,2055,2055,2055,0
20240223,192300,740270570,2055,2055,2055,2055,0
20240223,192200,740270570,2055,2055,2055,2055,0
20240223,192100,740270570,2055,2055,2055,2055,0
20240223,192000,740270570,2055,2055,2055,2055,0
20240223,191900,740270570,2055,2055,2055,2055,0
20240223,191800,740270570,2055,2055,2055,2055,0
20240223,191700,740270570,2055,2055,2055,2055,0
20240223,191600,740270570,2055,2055,2055,2055,0
20240223,191500,740270570,2055,2055,2055,2055,0
20240223,191400,740270570,2055,2055,2055,2055,0
20240223,191300,740270570,2055,2055,2055,2055,0
20240223,191200,740270570,2055,2055,2055,2055,0
20240223,191100,740270570,2055,2055,2055,2055,0
20240223,191000,740270570,2055,2055,2055,2055,0
20240223,190900,740270570,2055,2055,2055,2055,2926
20240223,190800,740270570,2055,2055,2055,2055,0
20240223,190700,740270570,2055,2055,2055,2055,0
20240223,190600,740270570,2055,2055,2055,2055,0
20240223,190500,740270570,2055,2055,2055,2055,0
20240223,190400,740270570,2055,2055,2055,2055,0
20240223,190300,740270570,2055,2055,2055,2055,0
20240223,190200,740270570,2055,2055,2055,2055,0
20240223,190100,740270570,2055,2055,2055,2055,0
20240223,190000,740270570,2055,2055,2055,2055,0
20240223,185900,740270570,2055,2055,2055,2055,0
20240223,185800,740270570,2055,2055,2055,2055,0
20240223,185700,740270570,2055,2055,2055,2055,0
20240223,185600,740270570,2055,2055,2055,2055,0
20240223,185500,740270570,2055,2055,2055,2055,0
20240223,185400,740270570,2055,2055,2055,2055,0
20240223,185300,740270570,2055,2055,2055,2055,0
20240223,185200,740270570,2055,2055,2055,2055,0
20240223,185100,740270570,2055,2055,2055,2055,0
20240223,185000,740270570,2055,2055,2055,2055,0
20240223,184900,740270570,2055,2055,2055,2055,0
20240223,184800,740270570,2055,2055,2055,2055,0
20240223,184700,740270570,2055,2055,2055,2055,0
20240223,184600,740270570,2055,2055,2055,2055,0
20240223,184500,740270570,2055,2055,2055,2055,0
20240223,184400,740270570,2055,2055,2055,2055,0
20240223,184300,740270570,2055,2055,2055,2055,0
20240223,184200,740270570,2055,2055,2055,2055,0
20240223,184100,740270570,2055,2055,2055,2055,0
20240223,184000,740270570,2055,2055,2055,2055,0
20240223,183900,740270570,2055,2055,2055,2055,2926
20240223,183800,740270570,2055,2055,2055,2055,0
20240223,183700,740270570,2055,2055,2055,2055,0
20240223,183600,740270570,2055,2055,2055,2055,0
20240223,183500,740270570,2055,2055,2055,2055,0
20240223,183400,740270570,2055,2055,2055,2055,0
20240223,183300,740270570,2055,2055,2055,2055,0
20240223,183200,740270570,2055,2055,2055,2055,0
20240223,183100,740270570,2055,2055,2055,2055,0
20240223,183000,740270570,2055,2055,2055,2055,0
20240223,182900,740270570,2055,2055,2055,2055,0
20240223,182800,740270570,2055,2055,2055,2055,0
20240223,182700,740270570,2055,2055,2055,2055,0
20240223,182600,740270570,2055,2055,2055,2055,0
20240223,182500,740270570,2055,2055,2055,2055,0
20240223,182400,740270570,2055,2055,2055,2055,0
20240223,182300,740270570,2055,2055,2055,2055,0
20240223,182200,740270570,2055,2055,2055,2055,0
20240223,182100,740270570,2055,2055,2055,2055,0
20240223,182000,740270570,2055,2055,2055,2055,0
20240223,181900,740270570,2055,2055,2055,2055,0
20240223,181800,740270570,2055,2055,2055,2055,0
20240223,181700,740270570,2055,2055,2055,2055,0
20240223,181600,740270570,2055,2055,2055,2055,0
20240223,181500,740270570,2055,2055,2055,2055,0
20240223,181400,740270570,2055,2055,2055,2055,0
20240223,181300,740270570,2055,2055,2055,2055,0
20240223,181200,740270570,2055,2055,2055,2055,0
20240223,181100,740270570,2055,2055,2055,2055,0
20240223,181000,740270570,2055,2055,2055,2055,0
20240223,180900,740270570,2055,2055,2055,2055,2926
20240223,180800,740270570,2055,2055,2055,2055,0
20240223,180700,740270570,2055,2055,2055,2055,0
20240223,180600,740270570,2055,2055,2055,2055,0
20240223,180500,740270570,2055,2055,2055,2055,0
20240223,180400,740270570,2055,2055,2055,2055,0
20240223,180300,740270570,2055,2055,2055,2055,0
20240223,180200,740270570,2055,2055,2055,2055,0
20240223,180100,740270570,2055,2055,2055,2055,0
20240223,180000,740270570,2055,2055,2055,2055,0
20240223,175900,740270570,2055,2055,2055,2055,0
20240223,175800,740270570,2055,2055,2055,2055,0
20240223,175700,740270570,2055,2055,2055,2055,0
20240223,175600,740270570,2055,2055,2055,2055,0
20240223,175500,740270570,2055,2055,2055,2055,0
20240223,175400,740270570,2055,2055,2055,2055,0
20240223,175300,740270570,2055,2055,2055,2055,0
20240223,175200,740270570,2055,2055,2055,2055,0
20240223,175100,740270570,2055,2055,2055,2055,0
20240223,175000,740270570,2055,2055,2055,2055,0
20240223,174900,740270570,2055,2055,2055,2055,0
20240223,174800,740270570,2055,2055,2055,2055,0
20240223,174700,740270570,2055,2055,2055,2055,0
20240223,174600,740270570,2055,2055,2055,2055,0
20240223,174500,740270570,2055,2055,2055,2055,0
20240223,174400,740270570,2055,2055,2055,2055,0
20240223,174300,740270570,2055,2055,2055,2055,0
20240223,174200,740270570,2055,2055,2055,2055,0
20240223,174100,740270570,2055,2055,2055,2055,0
20240223,174000,740270570,2055,2055,2055,2055,0
20240223,173900,740270570,2055,2055,2055,2055,2926
20240223,173800,740270570,2055,2055,2055,2055,0
20240223,173700,740270570,2055,2055,2055,2055,0
20240223,173600,740270570,2055,2055,2055,2055,0
20240223,173500,740270570,2055,2055,2055,2055,0
20240223,173400,740270570,2055,2055,2055,2055,0
20240223,173300,740270570,2055,2055,2055,2055,0
20240223,173200,740270570,2055,2055,2055,2055,0
20240223,173100,740270570,2055,2055,2055,2055,0
20240223,173000,740270570,2055,2055,2055,2055,0
20240223,172900,740270570,2055,2055,2055,2055,0
20240223,172800,740270570,2055,2055,2055,2055,0
20240223,172700,740270570,2055,2055,2055,2055,0
20240223,172600,740270570,2055,2055,2055,2055,0
20240223,172500,740270570,2055,2055,2055,2055,0
20240223,172400,740270570,2055,2055,2055,2055,0
20240223,172300,740270570,2055,2055,2055,2055,0
20240223,172200,740270570,2055,2055,2055,2055,0
20240223,172100,740270570,2055,2055,2055,2055,0
20240223,172000,740270570,2055,2055,2055,2055,0
20240223,171900,740270570,2055,2055,2055,2055,0
20240223,171800,740270570,2055,2055,2055,2055,0
20240223,171700,740270570,2055,2055,2055,2055,0
20240223,171600,740270570,2055,2055,2055,2055,0
20240223,171500,740270570,2055,2055,2055,2055,0
20240223,171400,740270570,2055,2055,2055,2055,0
20240223,171300,740270570,2055,2055,2055,2055,0
20240223,171200,740270570,2055,2055,2055,2055,0
20240223,171100,740270570,2055,2055,2055,2055,0
20240223,171000,740270570,2055,2055,2055,2055,0
20240223,170900,740270570,2055,2055,2055,2055,2926
20240223,170800,740270570,2055,2055,2055,2055,0
20240223,170700,740270570,2055,2055,2055,2055,0
20240223,170600,740270570,2055,2055,2055,2055,0
20240223,170500,740270570,2055,2055,2055,2055,0
20240223,170400,740270570,2055,2055,2055,2055,0
20240223,170300,740270570,2055,2055,2055,2055,0
20240223,170200,740270570,2055,2055,2055,2055,0
20240223,170100,740270570,2055,2055,2055,2055,0
20240223,170000,740270570,2055,2055,2055,2055,0
20240223,165900,740270570,2055,2055,2055,2055,0
20240223,165800,740270570,2055,2055,2055,2055,0
20240223,165700,740270570,2055,2055,2055,2055,0
20240223,165600,740270570,2055,2055,2055,2055,0
20240223,165500,740270570,2055,2055,2055,2055,0
20240223,165400,740270570,2055,2055,2055,2055,0
20240223,165300,740270570,2055,2055,2055,2055,0
20240223,165200,740270570,2055,2055,2055,2055,0
20240223,165100,740270570,2055,2055,2055,2055,0
20240223,165000,740270570,2055,2055,2055,2055,0
20240223,164900,740270570,2055,2055,2055,2055,0
20240223,164800,740270570,2055,2055,2055,2055,0
20240223,164700,740270570,2055,2055,2055,2055,0
20240223,164600,740270570,2055,2055,2055,2055,0
20240223,164500,740270570,2055,2055,2055,2055,0
20240223,164400,740270570,2055,2055,2055,2055,0
20240223,164300,740270570,2055,2055,2055,2055,0
20240223,164200,740270570,2055,2055,2055,2055,0
20240223,164100,740270570,2055,2055,2055,2055,0
20240223,164000,740270570,2055,2055,2055,2055,0
20240223,163900,740270570,2055,2055,2055,2055,2926
20240223,163800,740270570,2055,2055,2055,2055,0
20240223,163700,740270570,2055,2055,2055,2055,0
20240223,163600,740270570,2055,2055,2055,2055,0
20240223,163500,740270570,2055,2055,2055,2055,0
20240223,163400,740270570,2055,2055,2055,2055,0
20240223,163300,740270570,2055,2055,2055,2055,0
20240223,163200,740270570,2055,2055,2055,2055,0
20240223,163100,740270570,2055,2055,2055,2055,0
20240223,163000,740270570,2055,2055,2055,2055,0
20240223,162900,740270570,2055,2055,2055,2055,0
20240223,162800,740270570,2055,2055,2055,2055,0
20240223,162700,740270570,2055,2055,2055,2055,0
20240223,162600,740270570,2055,2055,2055,2055,0
20240223,162500,740270570,2055,2055,2055,2055,0
20240223,162400,740270570,2055,2055,2055,2055,0
20240223,162300,740270570,2055,2055,2055,2055,0
20240223,162200,740270570,2055,2055,2055,2055,0
20240223,162100,740270570,2055,2055,2055,2055,0
20240223,162000,740270570,2055,2055,2055,2055,0
20240223,161900,740270570,2055,2055,2055,2055,0
20240223,161800,740270570,2055,2055,2055,2055,0
20240223,161700,740270570,2055,2055,2055,2055,0
20240223,161600,740270570,2055,2055,2055,2055,0
20240223,161500,740270570,2055,2055,2055,2055,0
20240223,161400,740270570,2055,2055,2055,2055,0
20240223,161300,740270570,2055,2055,2055,2055,0
20240223,161200,740270570,2055,2055,2055,2055,0
20240223,161100,740270570,2055,2055,2055,2055,0
20240223,161000,740270570,2055,2055,2055,2055,0
20240223,160900,740270570,2055,2055,2055,2055,2926
20240223,160800,740270570,2055,2055,2055,2055,0
20240223,160700,740270570,2055,2055,2055,2055,0
20240223,160600,740270570,2055,2055,2055,2055,0
20240223,160500,740270570,2055,2055,2055,2055,0
20240223,160400,740270570,2055,2055,2055,2055,0
20240223,160300,740270570,2055,2055,2055,2055,0
20240223,160200,740270570,2055,2055,2055,2055,0
20240223,160100,740270570,2055,2055,2055,2055,0
20240223,160000,740270570,2055,2055,2055,2055,0
20240223,155900,740270570,2055,2055,2055,2055,0
20240223,155800,740270570,2055,2055,2055,2055,0
20240223,155700,740270570,2055,2055,2055,2055,0
20240223,155600,740270570,2055,2055,2055,2055,0
20240223,155500,740270570,2055,2055,2055,2055,0
20240223,155400,740270570,2055,2055,2055,2055,0
20240223,155300,740270570,2055,2055,2055,2055,0
20240223,155200,740270570,2055,2055,2055,2055,0
20240223,155100,740270570,2055,2055,2055,2055,0
20240223,155000,740270570,2055,2055,2055,2055,0
20240223,154900,740270570,2055,2055,2055,2055,0
20240223,154800,740270570,2055,2055,2055,2055,0
20240223,154700,740270570,2055,2055,2055,2055,0
20240223,154600,740270570,2055,2055,2055,2055,0
20240223,154500,740270570,2055,2055,2055,2055,0
20240223,154400,740270570,2055,2055,2055,2055,0
20240223,154300,740270570,2055,2055,2055,2055,0
20240223,154200,740270570,2055,2055,2055,2055,0
20240223,154100,740270570,2055,2055,2055,2055,0
20240223,154000,740270570,2055,2055,2055,2055,0
20240223,153900,740270570,2055,2055,2055,2055,2926
20240223,153800,740270570,2055,2055,2055,2055,0
20240223,153700,740270570,2055,2055,2055,2055,0
20240223,153600,740270570,2055,2055,2055,2055,0
20240223,153500,740270570,2055,2055,2055,2055,0
20240223,153400,740270570,2055,2055,2055,2055,0
20240223,153300,740270570,2055,2055,2055,2055,0
20240223,153200,740270570,2055,2055,2055,2055,0
20240223,153100,740270570,2055,2055,2055,2055,0
20240223,153000,740270570,2055,2055,2055,2055,2926
20240223,152900,734257640,2050,2050,2050,2050,0
20240223,152800,734257640,2050,2050,2050,2050,0
20240223,152700,734257640,2050,2050,2050,2050,0
20240223,152600,734257640,2050,2050,2050,2050,0
20240223,152500,734257640,2050,2050,2050,2050,0
20240223,152400,734257640,2050,2050,2050,2050,0
20240223,152300,734257640,2050,2050,2050,2050,0
20240223,152200,734257640,2050,2050,2050,2050,0
20240223,152100,734257640,2050,2050,2050,2050,0
20240223,152000,734257640,2050,2050,2050,2050,0
20240223,151900,734257640,2050,2055,2060,2050,4971
20240223,151800,724038300,2055,2055,2055,2055,0
20240223,151700,724038300,2055,2055,2055,2055,0
20240223,151600,724038300,2055,2055,2055,2055,50
20240223,151500,723935550,2065,2065,2065,2065,200
20240223,151400,723522550,2065,2055,2065,2055,152
20240223,151300,723210180,2065,2065,2065,2065,5
20240223,151200,723199855,2065,2055,2065,2055,51
20240223,151100,723094550,2065,2065,2065,2065,200
20240223,151000,722681550,2065,2065,2065,2065,17
20240223,150900,722646445,2055,2055,2055,2055,500
20240223,150800,721618945,2055,2055,2055,2055,0
20240223,150700,721618945,2055,2055,2055,2055,1500
20240223,150600,718536445,2060,2060,2060,2060,50
20240223,150500,718433445,2060,2060,2060,2060,2634
20240223,150400,713007405,2060,2060,2060,2060,300
20240223,150300,712389405,2060,2065,2065,2060,1559
20240223,150200,709177835,2065,2060,2065,2060,5
20240223,150100,709167515,2065,2065,2065,2065,6
20240223,150000,709155125,2065,2065,2065,2065,2
20240223,145900,709150995,2060,2065,2065,2060,335
20240223,145800,708460890,2060,2060,2060,2060,1100
20240223,145700,706194890,2060,2060,2060,2060,100
20240223,145600,705988890,2060,2060,2060,2060,100
20240223,145500,705782890,2060,2060,2060,2060,1437
20240223,145400,702822670,2060,2060,2060,2060,130
20240223,145300,702554870,2060,2060,2060,2060,100
20240223,145200,702348870,2060,2060,2060,2060,0
20240223,145100,702348870,2060,2060,2060,2060,0
20240223,145000,702348870,2060,2060,2065,2060,1312
20240223,144900,699645040,2060,2060,2060,2060,0
20240223,144800,699645040,2060,2060,2060,2055,3638
20240223,144700,692168920,2065,2065,2065,2065,0
20240223,144600,692168920,2065,2065,2065,2065,7
20240223,144500,692154465,2065,2065,2065,2065,1
20240223,144400,692152400,2065,2065,2065,2065,0
20240223,144300,692152400,2065,2065,2065,2065,0
20240223,144200,692152400,2065,2055,2065,2055,2
20240223,144100,692148280,2055,2055,2055,2055,15
20240223,144000,692117455,2055,2055,2055,2055,100
20240223,143900,691911955,2050,2060,2060,2050,187
20240223,143800,691528565,2055,2055,2055,2055,100
20240223,143700,691323065,2050,2055,2055,2050,700
20240223,143600,689887975,2050,2055,2055,2050,100
20240223,143500,689682885,2050,2060,2060,2050,5100
20240223,143400,679203570,2060,2060,2060,2060,0
20240223,143300,679203570,2060,2060,2060,2060,54
20240223,143200,679092330,2065,2065,2065,2065,1980
20240223,143100,675003630,2065,2065,2065,2065,10
20240223,143000,674982980,2065,2065,2065,2065,20
20240223,142900,674941680,2065,2065,2065,2065,30
20240223,142800,674879730,2065,2060,2065,2060,553
20240223,142700,673740460,2060,2060,2060,2060,2
20240223,142600,673736340,2060,2060,2060,2060,0
20240223,142500,673736340,2060,2060,2060,2060,0
20240223,142400,673736340,2060,2060,2060,2060,0
20240223,142300,673736340,2060,2060,2060,2060,1981
20240223,142200,669655480,2055,2055,2055,2055,100
20240223,142100,669449980,2060,2055,2060,2055,59
20240223,142000,669328645,2060,2060,2060,2060,1
20240223,141900,669326585,2055,2055,2055,2055,0
20240223,141800,669326585,2055,2055,2055,2055,0
20240223,141700,669326585,2055,2055,2055,2055,371
20240223,141600,668564180,2055,2055,2055,2055,0
20240223,141500,668564180,2055,2055,2055,2055,0
20240223,141400,668564180,2055,2055,2055,2055,0
20240223,141300,668564180,2055,2065,2065,2055,2222
20240223,141200,663997820,2050,2055,2055,2050,5000
20240223,141100,653737085,2050,2050,2050,2050,0
20240223,141000,653737085,2050,2050,2050,2050,0
20240223,140900,653737085,2050,2050,2050,2050,0
20240223,140800,653737085,2050,2050,2050,2050,0
20240223,140700,653737085,2050,2060,2060,2050,8000
20240223,140600,637300410,2070,2065,2070,2060,645
20240223,140500,635970100,2065,2065,2065,2065,10
20240223,140400,635949450,2060,2060,2060,2060,0
20240223,140300,635949450,2060,2060,2060,2060,0
20240223,140200,635949450,2060,2060,2060,2060,0
20240223,140100,635949450,2060,2060,2060,2060,0
20240223,140000,635949450,2060,2060,2060,2060,2958
20240223,135900,629855970,2060,2065,2065,2060,11
20240223,135800,629833305,2060,2060,2060,2060,1
20240223,135700,629831245,2065,2070,2070,2065,5000
20240223,135600,619495475,2070,2070,2070,2070,0
20240223,135500,619495475,2070,2070,2070,2070,0
20240223,135400,619495475,2070,2070,2070,2070,200
20240223,135300,619081475,2070,2070,2070,2070,20
20240223,135200,619040075,2065,2065,2065,2065,0
20240223,135100,619040075,2065,2065,2065,2065,0
20240223,135000,619040075,2065,2065,2065,2065,0
20240223,134900,619040075,2065,2065,2065,2065,0
20240223,134800,619040075,2065,2065,2065,2065,1525
20240223,134700,615890950,2065,2065,2065,2065,3475
20240223,134600,608715075,2075,2075,2075,2075,70
20240223,134500,608569825,2070,2070,2070,2070,0
20240223,134400,608569825,2070,2070,2070,2070,0
20240223,134300,608569825,2070,2070,2070,2070,0
20240223,134200,608569825,2070,2070,2070,2070,0
20240223,134100,608569825,2070,2070,2070,2070,3378
20240223,134000,601577365,2070,2070,2070,2070,120
20240223,133900,601328965,2075,2075,2075,2075,0
20240223,133800,601328965,2075,2075,2075,2075,118
20240223,133700,601084115,2070,2070,2070,2070,0
20240223,133600,601084115,2070,2070,2070,2070,1060
20240223,133500,598889915,2070,2075,2075,2070,21
20240223,133400,598846410,2070,2070,2070,2070,0
20240223,133300,598846410,2070,2070,2070,2070,35
20240223,133200,598773960,2075,2075,2075,2075,0
20240223,133100,598773960,2075,2075,2075,2075,0
20240223,133000,598773960,2075,2075,2075,2075,0
20240223,132900,598773960,2075,2075,2075,2075,0
20240223,132800,598773960,2075,2075,2075,2075,1231
20240223,132700,596219635,2075,2075,2075,2075,0
20240223,132600,596219635,2075,2075,2075,2075,0
20240223,132500,596219635,2075,2075,2075,2075,0
20240223,132400,596219635,2075,2075,2075,2075,0
20240223,132300,596219635,2075,2075,2075,2075,0
20240223,132200,596219635,2075,2075,2075,2075,0
20240223,132100,596219635,2075,2075,2075,2075,0
20240223,132000,596219635,2075,2075,2075,2075,0
20240223,131900,596219635,2075,2075,2075,2075,350
20240223,131800,595493385,2075,2075,2075,2075,0
20240223,131700,595493385,2075,2075,2075,2075,1500
20240223,131600,592380885,2075,2075,2075,2075,0
20240223,131500,592380885,2075,2075,2075,2075,2
20240223,131400,592376735,2075,2075,2075,2075,2500
20240223,131300,587189235,2080,2080,2080,2080,510
20240223,131200,586128435,2080,2080,2080,2080,800
20240223,131100,584464435,2080,2080,2080,2080,0
20240223,131000,584464435,2080,2080,2080,2080,705
20240223,130900,582998035,2080,2080,2080,2080,0
20240223,130800,582998035,2080,2080,2080,2080,0
20240223,130700,582998035,2080,2080,2080,2080,100
20240223,130600,582790035,2075,2075,2075,2075,100
20240223,130500,582582535,2080,2080,2080,2080,0
20240223,130400,582582535,2080,2080,2080,2080,150
20240223,130300,582270535,2075,2075,2075,2075,250
20240223,130200,581751785,2075,2075,2075,2075,21
20240223,130100,581708210,2070,2075,2075,2070,1724
20240223,130000,578130915,2080,2080,2080,2080,145
20240223,125900,577829315,2080,2080,2080,2080,500
20240223,125800,576789315,2080,2080,2080,2080,949
20240223,125700,574815395,2075,2075,2075,2075,0
20240223,125600,574815395,2075,2075,2075,2075,600
20240223,125500,573570395,2075,2075,2075,2075,0
20240223,125400,573570395,2075,2075,2075,2075,0
20240223,125300,573570395,2075,2075,2075,2075,447
20240223,125200,572642870,2075,2075,2075,2075,2000
20240223,125100,568492870,2075,2075,2075,2075,27
20240223,125000,568436845,2075,2075,2075,2075,0
20240223,124900,568436845,2075,2075,2075,2075,0
20240223,124800,568436845,2075,2080,2080,2075,349
20240223,124700,567711085,2075,2075,2075,2075,1000
20240223,124600,565636085,2075,2080,2080,2075,600
20240223,124500,564390585,2080,2080,2080,2080,4
20240223,124400,564382265,2075,2075,2075,2075,10
20240223,124300,564361515,2075,2075,2075,2075,0
20240223,124200,564361515,2075,2075,2075,2075,0
20240223,124100,564361515,2075,2075,2075,2075,0
20240223,124000,564361515,2075,2075,2075,2075,284
20240223,123900,563772215,2075,2075,2075,2070,1759
20240223,123800,560127800,2075,2080,2080,2075,476
20240223,123700,559140090,2080,2080,2080,2080,3
20240223,123600,559133850,2075,2075,2075,2075,500
20240223,123500,558096350,2075,2075,2075,2075,4
20240223,123400,558088050,2070,2070,2070,2070,0
20240223,123300,558088050,2070,2070,2070,2070,0
20240223,123200,558088050,2070,2070,2070,2070,0
20240223,123100,558088050,2070,2070,2070,2070,0
20240223,123000,558088050,2070,2070,2070,2070,0
20240223,122900,558088050,2070,2070,2070,2070,0
20240223,122800,558088050,2070,2070,2070,2070,0
20240223,122700,558088050,2070,2070,2070,2070,3000
20240223,122600,551878050,2070,2070,2070,2070,110
20240223,122500,551650350,2075,2075,2075,2075,903
20240223,122400,549776625,2075,2080,2080,2075,680
20240223,122300,548365175,2080,2085,2085,2080,3069
20240223,122200,541966805,2085,2085,2085,2085,0
20240223,122100,541966805,2085,2085,2085,2085,0
20240223,122000,541966805,2085,2080,2085,2080,88
20240223,121900,541783330,2080,2080,2080,2080,60
20240223,121800,541658530,2070,2070,2070,2070,0
20240223,121700,541658530,2070,2070,2070,2070,277
20240223,121600,541085140,2070,2070,2070,2070,24
20240223,121500,541035460,2075,2075,2075,2075,0
20240223,121400,541035460,2075,2075,2075,2075,0
20240223,121300,541035460,2075,2075,2075,2075,4000
20240223,121200,532735460,2080,2080,2080,2080,0
20240223,121100,532735460,2080,2080,2080,2080,0
20240223,121000,532735460,2080,2080,2080,2080,70
20240223,120900,532589860,2080,2080,2080,2080,5
20240223,120800,532579460,2075,2075,2075,2075,1
20240223,120700,532577385,2075,2080,2080,2075,14
20240223,120600,532548310,2080,2080,2080,2080,0
20240223,120500,532548310,2080,2080,2080,2080,120
20240223,120400,532298710,2080,2080,2080,2080,2944
20240223,120300,526175190,2085,2085,2085,2085,0
20240223,120200,526175190,2085,2085,2085,2085,0
20240223,120100,526175190,2085,2085,2085,2085,1000
20240223,120000,524090190,2080,2080,2080,2080,600
20240223,115900,522842190,2085,2085,2085,2085,1828
20240223,115800,519030810,2090,2090,2090,2090,0
20240223,115700,519030810,2090,2090,2090,2090,729
20240223,115600,517507200,2095,2095,2095,2095,0
20240223,115500,517507200,2095,2095,2095,2095,2000
20240223,115400,513317200,2100,2100,2100,2100,0
20240223,115300,513317200,2100,2100,2100,2100,0
20240223,115200,513317200,2100,2100,2100,2100,0
20240223,115100,513317200,2100,2100,2100,2100,1
20240223,115000,513315100,2095,2095,2095,2095,2000
20240223,114900,509125100,2095,2095,2095,2095,0
20240223,114800,509125100,2095,2095,2095,2095,0
20240223,114700,509125100,2095,2095,2095,2095,0
20240223,114600,509125100,2095,2095,2095,2095,0
20240223,114500,509125100,2095,2095,2095,2095,0
20240223,114400,509125100,2095,2095,2095,2095,0
20240223,114300,509125100,2095,2095,2095,2095,240
20240223,114200,508622300,2095,2090,2095,2090,1136
20240223,114100,506243760,2085,2085,2085,2085,0
20240223,114000,506243760,2085,2085,2085,2085,0
20240223,113900,506243760,2085,2085,2085,2085,0
20240223,113800,506243760,2085,2085,2085,2085,0
20240223,113700,506243760,2085,2090,2090,2085,113
20240223,113600,506008090,2090,2090,2090,2090,0
20240223,113500,506008090,2090,2090,2090,2090,0
20240223,113400,506008090,2090,2090,2090,2090,1
20240223,113300,506006000,2090,2090,2090,2090,20
20240223,113200,505964200,2090,2090,2090,2090,0
20240223,113100,505964200,2090,2090,2090,2090,479
20240223,113000,504963090,2090,2090,2090,2090,5211
20240223,112900,494072100,2095,2095,2095,2095,200
20240223,112800,493653100,2090,2090,2090,2090,0
20240223,112700,493653100,2090,2090,2090,2090,16
20240223,112600,493619660,2090,2090,2090,2090,23
20240223,112500,493571590,2090,2090,2090,2090,941
20240223,112400,491604900,2090,2090,2090,2090,500
20240223,112300,490559900,2080,2080,2080,2080,9
20240223,112200,490541180,2090,2090,2090,2090,1020
20240223,112100,488409380,2090,2090,2090,2090,0
20240223,112000,488409380,2090,2090,2090,2090,30
20240223,111900,488346680,2090,2090,2090,2090,0
20240223,111800,488346680,2090,2090,2090,2090,0
20240223,111700,488346680,2090,2080,2090,2080,310
20240223,111600,487701780,2080,2080,2080,2080,0
20240223,111500,487701780,2080,2080,2080,2080,5000
20240223,111400,477301780,2085,2085,2085,2085,0
20240223,111300,477301780,2085,2085,2085,2085,1000
20240223,111200,475216780,2085,2085,2085,2085,2000
20240223,111100,471046780,2085,2085,2085,2085,37
20240223,111000,470969635,2085,2085,2085,2085,2000
20240223,110900,466799635,2085,2085,2085,2085,15
20240223,110800,466768360,2085,2085,2085,2085,1872
20240223,110700,462865240,2085,2085,2085,2085,18
20240223,110600,462827710,2080,2080,2080,2080,436
20240223,110500,461920830,2080,2080,2080,2080,200
20240223,110400,461504830,2085,2085,2085,2085,0
20240223,110300,461504830,2085,2085,2085,2085,0
20240223,110200,461504830,2085,2085,2085,2085,400
20240223,110100,460670830,2080,2085,2085,2075,699
20240223,110000,459214905,2080,2080,2080,2080,480
20240223,105900,458216505,2080,2080,2080,2080,1
20240223,105800,458214425,2085,2085,2085,2085,0
20240223,105700,458214425,2085,2085,2085,2085,141
20240223,105600,457920440,2085,2085,2085,2085,0
20240223,105500,457920440,2085,2085,2085,2085,0
20240223,105400,457920440,2085,2085,2085,2085,400
20240223,105300,457086440,2085,2085,2085,2085,0
20240223,105200,457086440,2085,2085,2085,2085,10
20240223,105100,457065590,2085,2085,2085,2075,27
20240223,105000,457009305,2075,2075,2075,2075,0
20240223,104900,457009305,2075,2075,2075,2075,40
20240223,104800,456926305,2075,2075,2075,2075,0
20240223,104700,456926305,2075,2075,2075,2075,7
20240223,104600,456911780,2080,2090,2090,2080,521
20240223,104500,455827995,2090,2090,2090,2090,0
20240223,104400,455827995,2090,2090,2090,2090,0
20240223,104300,455827995,2090,2085,2090,2085,4
20240223,104200,455819650,2090,2090,2090,2090,0
20240223,104100,455819650,2090,2090,2090,2080,245
20240223,104000,455307900,2080,2080,2090,2080,442
20240223,103900,454386625,2080,2080,2080,2075,836
20240223,103800,452647765,2080,2080,2080,2080,0
20240223,103700,452647765,2080,2080,2080,2080,0
20240223,103600,452647765,2080,2080,2080,2080,2000
20240223,103500,448487765,2080,2080,2080,2075,105
20240223,103400,448269370,2075,2070,2075,2070,4004
20240223,103300,439971090,2065,2065,2065,2065,9
20240223,103200,439952505,2050,2050,2050,2050,0
20240223,103100,439952505,2050,2050,2050,2050,0
20240223,103000,439952505,2050,2050,2050,2050,1565
20240223,102900,436744255,2065,2065,2065,2065,1
20240223,102800,436742190,2050,2050,2050,2050,53
20240223,102700,436633540,2050,2050,2050,2050,240
20240223,102600,436141540,2050,2065,2065,2050,10056
20240223,102500,415522135,2065,2065,2065,2065,0
20240223,102400,415522135,2065,2055,2065,2055,4055
20240223,102300,407154930,2055,2055,2055,2055,0
20240223,102200,407154930,2055,2050,2055,2045,15105
20240223,102100,376139935,2050,2050,2050,2050,0
20240223,102000,376139935,2050,2050,2050,2050,642
20240223,101900,374823835,2045,2050,2050,2045,529
20240223,101800,373739435,2050,2050,2050,2050,0
20240223,101700,373739435,2050,2050,2050,2050,0
20240223,101600,373739435,2050,2055,2055,2050,2454
20240223,101500,368706465,2055,2055,2055,2055,1095
20240223,101400,366456240,2055,2055,2055,2055,440
20240223,101300,365552040,2055,2045,2055,2045,2248
20240223,101200,360953770,2045,2045,2045,2040,27
20240223,101100,360898560,2045,2045,2045,2045,783
20240223,101000,359297325,2040,2040,2040,2040,0
20240223,100900,359297325,2040,2045,2045,2030,13862
20240223,100800,331114420,2045,2050,2050,2045,213
20240223,100700,330678285,2050,2045,2050,2045,1283
20240223,100600,328054500,2040,2045,2045,2040,1174
20240223,100500,325657045,2045,2045,2045,2045,1
20240223,100400,325655000,2055,2055,2055,2055,11
20240223,100300,325632395,2040,2045,2045,2040,10110
20240223,100200,305001200,2045,2045,2045,2045,0
20240223,100100,305001200,2045,2060,2060,2045,14937
20240223,100000,274377405,2060,2060,2060,2060,0
20240223,095900,274377405,2060,2060,2065,2055,1574
20240223,095800,271134965,2065,2060,2065,2060,320
20240223,095700,270474185,2065,2065,2065,2065,0
20240223,095600,270474185,2065,2065,2065,2065,298
20240223,095500,269858815,2065,2065,2065,2065,6
20240223,095400,269846425,2065,2065,2065,2065,77
20240223,095300,269687420,2060,2060,2060,2060,1332
20240223,095200,266943500,2065,2065,2065,2050,1010
20240223,095100,264857865,2065,2045,2065,2045,6213
20240223,095000,252152260,2040,2070,2070,2040,4184
20240223,094900,243593380,2070,2065,2070,2065,3005
20240223,094800,237374895,2065,2060,2070,2060,1519
20240223,094700,234232955,2070,2070,2075,2070,1001
20240223,094600,232157940,2070,2070,2070,2070,300
20240223,094500,231536940,2060,2060,2060,2060,0
20240223,094400,231536940,2060,2060,2060,2060,13
20240223,094300,231510160,2060,2060,2060,2060,2410
20240223,094200,226545560,2060,2060,2060,2060,2984
20240223,094100,220398520,2060,2055,2060,2055,3886
20240223,094000,212396880,2055,2060,2060,2045,397
20240223,093900,211581915,2060,2055,2060,2050,4995
20240223,093800,201334820,2055,2065,2065,2055,2203
20240223,093700,196805495,2060,2065,2065,2060,20
20240223,093600,196764225,2065,2055,2070,2055,110
20240223,093500,196538070,2070,2075,2075,2070,5
20240223,093400,196527715,2065,2065,2065,2050,40253
20240223,093300,113840700,2080,2085,2085,2065,27553
20240223,093200,56725310,2085,2085,2085,2085,400
20240223,093100,55891310,2085,2085,2085,2085,3610
20240223,093000,48364460,2090,2090,2090,2090,505
20240223,092900,47309010,2090,2090,2090,2090,1311
20240223,092800,44569020,2090,2095,2095,2090,25
20240223,092700,44516650,2100,2100,2100,2100,0
20240223,092600,44516650,2100,2100,2100,2100,672
20240223,092500,43105450,2100,2100,2100,2100,683
20240223,092400,41671150,2100,2090,2100,2090,884
20240223,092300,39816490,2090,2090,2090,2090,2
20240223,092200,39812310,2090,2090,2090,2090,0
20240223,092100,39812310,2090,2090,2090,2090,30
20240223,092000,39749610,2090,2090,2090,2090,2
20240223,091900,39745430,2095,2095,2095,2095,0
20240223,091800,39745430,2095,2095,2095,2095,305
20240223,091700,39106455,2095,2090,2095,2090,509
20240223,091600,38040145,2090,2090,2090,2090,2916
20240223,091500,31945705,2095,2095,2095,2095,5
20240223,091400,31935230,2090,2085,2090,2085,202
20240223,091300,31513125,2090,2090,2090,2090,0
20240223,091200,31513125,2090,2090,2090,2090,110
20240223,091100,31283225,2090,2090,2090,2090,312
20240223,091000,30631145,2090,2090,2090,2080,901
20240223,090900,28754715,2090,2090,2090,2080,1751
20240223,090800,25102110,2090,2080,2090,2080,129
20240223,090700,24833730,2080,2085,2090,2080,1394
20240223,090600,21931530,2095,2095,2095,2085,652
20240223,090500,20568845,2095,2090,2095,2090,1275
20240223,090400,17898220,2090,2090,2090,2090,1019
20240223,090300,15768510,2090,2080,2095,2080,337
20240223,090200,15064975,2080,2090,2090,2080,1409
20240223,090100,12131800,2095,2100,2100,2095,753
20240223,090000,10552500,2100,2100,2100,2100,5025