stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,204100,1613175875,2330,2330,2330,2330,9637
20240223,204000,1613175875,2330,2330,2330,2330,0
20240223,203900,1613175875,2330,2330,2330,2330,0
20240223,203800,1613175875,2330,2330,2330,2330,0
20240223,203700,1613175875,2330,2330,2330,2330,0
20240223,203600,1613175875,2330,2330,2330,2330,0
20240223,203500,1613175875,2330,2330,2330,2330,0
20240223,203400,1613175875,2330,2330,2330,2330,0
20240223,203300,1613175875,2330,2330,2330,2330,0
20240223,203200,1613175875,2330,2330,2330,2330,0
20240223,203100,1613175875,2330,2330,2330,2330,0
20240223,203000,1613175875,2330,2330,2330,2330,0
20240223,202900,1613175875,2330,2330,2330,2330,0
20240223,202800,1613175875,2330,2330,2330,2330,0
20240223,202700,1613175875,2330,2330,2330,2330,0
20240223,202600,1613175875,2330,2330,2330,2330,0
20240223,202500,1613175875,2330,2330,2330,2330,0
20240223,202400,1613175875,2330,2330,2330,2330,0
20240223,202300,1613175875,2330,2330,2330,2330,0
20240223,202200,1613175875,2330,2330,2330,2330,0
20240223,202100,1613175875,2330,2330,2330,2330,0
20240223,202000,1613175875,2330,2330,2330,2330,0
20240223,201900,1613175875,2330,2330,2330,2330,0
20240223,201800,1613175875,2330,2330,2330,2330,0
20240223,201700,1613175875,2330,2330,2330,2330,0
20240223,201600,1613175875,2330,2330,2330,2330,0
20240223,201500,1613175875,2330,2330,2330,2330,0
20240223,201400,1613175875,2330,2330,2330,2330,0
20240223,201300,1613175875,2330,2330,2330,2330,0
20240223,201200,1613175875,2330,2330,2330,2330,0
20240223,201100,1613175875,2330,2330,2330,2330,9637
20240223,201000,1613175875,2330,2330,2330,2330,0
20240223,200900,1613175875,2330,2330,2330,2330,0
20240223,200800,1613175875,2330,2330,2330,2330,0
20240223,200700,1613175875,2330,2330,2330,2330,0
20240223,200600,1613175875,2330,2330,2330,2330,0
20240223,200500,1613175875,2330,2330,2330,2330,0
20240223,200400,1613175875,2330,2330,2330,2330,0
20240223,200300,1613175875,2330,2330,2330,2330,0
20240223,200200,1613175875,2330,2330,2330,2330,0
20240223,200100,1613175875,2330,2330,2330,2330,0
20240223,200000,1613175875,2330,2330,2330,2330,0
20240223,195900,1613175875,2330,2330,2330,2330,0
20240223,195800,1613175875,2330,2330,2330,2330,0
20240223,195700,1613175875,2330,2330,2330,2330,0
20240223,195600,1613175875,2330,2330,2330,2330,0
20240223,195500,1613175875,2330,2330,2330,2330,0
20240223,195400,1613175875,2330,2330,2330,2330,0
20240223,195300,1613175875,2330,2330,2330,2330,0
20240223,195200,1613175875,2330,2330,2330,2330,0
20240223,195100,1613175875,2330,2330,2330,2330,0
20240223,195000,1613175875,2330,2330,2330,2330,0
20240223,194900,1613175875,2330,2330,2330,2330,0
20240223,194800,1613175875,2330,2330,2330,2330,0
20240223,194700,1613175875,2330,2330,2330,2330,0
20240223,194600,1613175875,2330,2330,2330,2330,0
20240223,194500,1613175875,2330,2330,2330,2330,0
20240223,194400,1613175875,2330,2330,2330,2330,0
20240223,194300,1613175875,2330,2330,2330,2330,0
20240223,194200,1613175875,2330,2330,2330,2330,0
20240223,194100,1613175875,2330,2330,2330,2330,9637
20240223,194000,1613175875,2330,2330,2330,2330,0
20240223,193900,1613175875,2330,2330,2330,2330,0
20240223,193800,1613175875,2330,2330,2330,2330,0
20240223,193700,1613175875,2330,2330,2330,2330,0
20240223,193600,1613175875,2330,2330,2330,2330,0
20240223,193500,1613175875,2330,2330,2330,2330,0
20240223,193400,1613175875,2330,2330,2330,2330,0
20240223,193300,1613175875,2330,2330,2330,2330,0
20240223,193200,1613175875,2330,2330,2330,2330,0
20240223,193100,1613175875,2330,2330,2330,2330,0
20240223,193000,1613175875,2330,2330,2330,2330,0
20240223,192900,1613175875,2330,2330,2330,2330,0
20240223,192800,1613175875,2330,2330,2330,2330,0
20240223,192700,1613175875,2330,2330,2330,2330,0
20240223,192600,1613175875,2330,2330,2330,2330,0
20240223,192500,1613175875,2330,2330,2330,2330,0
20240223,192400,1613175875,2330,2330,2330,2330,0
20240223,192300,1613175875,2330,2330,2330,2330,0
20240223,192200,1613175875,2330,2330,2330,2330,0
20240223,192100,1613175875,2330,2330,2330,2330,0
20240223,192000,1613175875,2330,2330,2330,2330,0
20240223,191900,1613175875,2330,2330,2330,2330,0
20240223,191800,1613175875,2330,2330,2330,2330,0
20240223,191700,1613175875,2330,2330,2330,2330,0
20240223,191600,1613175875,2330,2330,2330,2330,0
20240223,191500,1613175875,2330,2330,2330,2330,0
20240223,191400,1613175875,2330,2330,2330,2330,0
20240223,191300,1613175875,2330,2330,2330,2330,0
20240223,191200,1613175875,2330,2330,2330,2330,0
20240223,191100,1613175875,2330,2330,2330,2330,9637
20240223,191000,1613175875,2330,2330,2330,2330,0
20240223,190900,1613175875,2330,2330,2330,2330,0
20240223,190800,1613175875,2330,2330,2330,2330,0
20240223,190700,1613175875,2330,2330,2330,2330,0
20240223,190600,1613175875,2330,2330,2330,2330,0
20240223,190500,1613175875,2330,2330,2330,2330,0
20240223,190400,1613175875,2330,2330,2330,2330,0
20240223,190300,1613175875,2330,2330,2330,2330,0
20240223,190200,1613175875,2330,2330,2330,2330,0
20240223,190100,1613175875,2330,2330,2330,2330,0
20240223,190000,1613175875,2330,2330,2330,2330,0
20240223,185900,1613175875,2330,2330,2330,2330,0
20240223,185800,1613175875,2330,2330,2330,2330,0
20240223,185700,1613175875,2330,2330,2330,2330,0
20240223,185600,1613175875,2330,2330,2330,2330,0
20240223,185500,1613175875,2330,2330,2330,2330,0
20240223,185400,1613175875,2330,2330,2330,2330,0
20240223,185300,1613175875,2330,2330,2330,2330,0
20240223,185200,1613175875,2330,2330,2330,2330,0
20240223,185100,1613175875,2330,2330,2330,2330,0
20240223,185000,1613175875,2330,2330,2330,2330,0
20240223,184900,1613175875,2330,2330,2330,2330,0
20240223,184800,1613175875,2330,2330,2330,2330,0
20240223,184700,1613175875,2330,2330,2330,2330,0
20240223,184600,1613175875,2330,2330,2330,2330,0
20240223,184500,1613175875,2330,2330,2330,2330,0
20240223,184400,1613175875,2330,2330,2330,2330,0
20240223,184300,1613175875,2330,2330,2330,2330,0
20240223,184200,1613175875,2330,2330,2330,2330,0
20240223,184100,1613175875,2330,2330,2330,2330,9637
20240223,184000,1613175875,2330,2330,2330,2330,0
20240223,183900,1613175875,2330,2330,2330,2330,0
20240223,183800,1613175875,2330,2330,2330,2330,0
20240223,183700,1613175875,2330,2330,2330,2330,0
20240223,183600,1613175875,2330,2330,2330,2330,0
20240223,183500,1613175875,2330,2330,2330,2330,0
20240223,183400,1613175875,2330,2330,2330,2330,0
20240223,183300,1613175875,2330,2330,2330,2330,0
20240223,183200,1613175875,2330,2330,2330,2330,0
20240223,183100,1613175875,2330,2330,2330,2330,0
20240223,183000,1613175875,2330,2330,2330,2330,0
20240223,182900,1613175875,2330,2330,2330,2330,0
20240223,182800,1613175875,2330,2330,2330,2330,0
20240223,182700,1613175875,2330,2330,2330,2330,0
20240223,182600,1613175875,2330,2330,2330,2330,0
20240223,182500,1613175875,2330,2330,2330,2330,0
20240223,182400,1613175875,2330,2330,2330,2330,0
20240223,182300,1613175875,2330,2330,2330,2330,0
20240223,182200,1613175875,2330,2330,2330,2330,0
20240223,182100,1613175875,2330,2330,2330,2330,0
20240223,182000,1613175875,2330,2330,2330,2330,0
20240223,181900,1613175875,2330,2330,2330,2330,0
20240223,181800,1613175875,2330,2330,2330,2330,0
20240223,181700,1613175875,2330,2330,2330,2330,0
20240223,181600,1613175875,2330,2330,2330,2330,0
20240223,181500,1613175875,2330,2330,2330,2330,0
20240223,181400,1613175875,2330,2330,2330,2330,0
20240223,181300,1613175875,2330,2330,2330,2330,0
20240223,181200,1613175875,2330,2330,2330,2330,0
20240223,181100,1613175875,2330,2330,2330,2330,9637
20240223,181000,1613175875,2330,2330,2330,2330,0
20240223,180900,1613175875,2330,2330,2330,2330,0
20240223,180800,1613175875,2330,2330,2330,2330,0
20240223,180700,1613175875,2330,2330,2330,2330,0
20240223,180600,1613175875,2330,2330,2330,2330,0
20240223,180500,1613175875,2330,2330,2330,2330,0
20240223,180400,1613175875,2330,2330,2330,2330,0
20240223,180300,1613175875,2330,2330,2330,2330,0
20240223,180200,1613175875,2330,2330,2330,2330,0
20240223,180100,1613175875,2330,2330,2330,2330,0
20240223,180000,1613175875,2330,2330,2330,2330,0
20240223,175900,1613175875,2330,2330,2330,2330,0
20240223,175800,1613175875,2330,2330,2330,2330,0
20240223,175700,1613175875,2330,2330,2330,2330,0
20240223,175600,1613175875,2330,2330,2330,2330,0
20240223,175500,1613175875,2330,2330,2330,2330,0
20240223,175400,1613175875,2330,2330,2330,2330,0
20240223,175300,1613175875,2330,2330,2330,2330,0
20240223,175200,1613175875,2330,2330,2330,2330,0
20240223,175100,1613175875,2330,2330,2330,2330,0
20240223,175000,1613175875,2330,2330,2330,2330,0
20240223,174900,1613175875,2330,2330,2330,2330,0
20240223,174800,1613175875,2330,2330,2330,2330,0
20240223,174700,1613175875,2330,2330,2330,2330,0
20240223,174600,1613175875,2330,2330,2330,2330,0
20240223,174500,1613175875,2330,2330,2330,2330,0
20240223,174400,1613175875,2330,2330,2330,2330,0
20240223,174300,1613175875,2330,2330,2330,2330,0
20240223,174200,1613175875,2330,2330,2330,2330,0
20240223,174100,1613175875,2330,2330,2330,2330,9637
20240223,174000,1613175875,2330,2330,2330,2330,0
20240223,173900,1613175875,2330,2330,2330,2330,0
20240223,173800,1613175875,2330,2330,2330,2330,0
20240223,173700,1613175875,2330,2330,2330,2330,0
20240223,173600,1613175875,2330,2330,2330,2330,0
20240223,173500,1613175875,2330,2330,2330,2330,0
20240223,173400,1613175875,2330,2330,2330,2330,0
20240223,173300,1613175875,2330,2330,2330,2330,0
20240223,173200,1613175875,2330,2330,2330,2330,0
20240223,173100,1613175875,2330,2330,2330,2330,0
20240223,173000,1613175875,2330,2330,2330,2330,0
20240223,172900,1613175875,2330,2330,2330,2330,0
20240223,172800,1613175875,2330,2330,2330,2330,0
20240223,172700,1613175875,2330,2330,2330,2330,0
20240223,172600,1613175875,2330,2330,2330,2330,0
20240223,172500,1613175875,2330,2330,2330,2330,0
20240223,172400,1613175875,2330,2330,2330,2330,0
20240223,172300,1613175875,2330,2330,2330,2330,0
20240223,172200,1613175875,2330,2330,2330,2330,0
20240223,172100,1613175875,2330,2330,2330,2330,0
20240223,172000,1613175875,2330,2330,2330,2330,0
20240223,171900,1613175875,2330,2330,2330,2330,0
20240223,171800,1613175875,2330,2330,2330,2330,0
20240223,171700,1613175875,2330,2330,2330,2330,0
20240223,171600,1613175875,2330,2330,2330,2330,0
20240223,171500,1613175875,2330,2330,2330,2330,0
20240223,171400,1613175875,2330,2330,2330,2330,0
20240223,171300,1613175875,2330,2330,2330,2330,0
20240223,171200,1613175875,2330,2330,2330,2330,0
20240223,171100,1613175875,2330,2330,2330,2330,9637
20240223,171000,1613175875,2330,2330,2330,2330,0
20240223,170900,1613175875,2330,2330,2330,2330,0
20240223,170800,1613175875,2330,2330,2330,2330,0
20240223,170700,1613175875,2330,2330,2330,2330,0
20240223,170600,1613175875,2330,2330,2330,2330,0
20240223,170500,1613175875,2330,2330,2330,2330,0
20240223,170400,1613175875,2330,2330,2330,2330,0
20240223,170300,1613175875,2330,2330,2330,2330,0
20240223,170200,1613175875,2330,2330,2330,2330,0
20240223,170100,1613175875,2330,2330,2330,2330,0
20240223,170000,1613175875,2330,2330,2330,2330,0
20240223,165900,1613175875,2330,2330,2330,2330,0
20240223,165800,1613175875,2330,2330,2330,2330,0
20240223,165700,1613175875,2330,2330,2330,2330,0
20240223,165600,1613175875,2330,2330,2330,2330,0
20240223,165500,1613175875,2330,2330,2330,2330,0
20240223,165400,1613175875,2330,2330,2330,2330,0
20240223,165300,1613175875,2330,2330,2330,2330,0
20240223,165200,1613175875,2330,2330,2330,2330,0
20240223,165100,1613175875,2330,2330,2330,2330,0
20240223,165000,1613175875,2330,2330,2330,2330,0
20240223,164900,1613175875,2330,2330,2330,2330,0
20240223,164800,1613175875,2330,2330,2330,2330,0
20240223,164700,1613175875,2330,2330,2330,2330,0
20240223,164600,1613175875,2330,2330,2330,2330,0
20240223,164500,1613175875,2330,2330,2330,2330,0
20240223,164400,1613175875,2330,2330,2330,2330,0
20240223,164300,1613175875,2330,2330,2330,2330,0
20240223,164200,1613175875,2330,2330,2330,2330,0
20240223,164100,1613175875,2330,2330,2330,2330,9637
20240223,164000,1613175875,2330,2330,2330,2330,0
20240223,163900,1613175875,2330,2330,2330,2330,0
20240223,163800,1613175875,2330,2330,2330,2330,0
20240223,163700,1613175875,2330,2330,2330,2330,0
20240223,163600,1613175875,2330,2330,2330,2330,0
20240223,163500,1613175875,2330,2330,2330,2330,0
20240223,163400,1613175875,2330,2330,2330,2330,0
20240223,163300,1613175875,2330,2330,2330,2330,0
20240223,163200,1613175875,2330,2330,2330,2330,0
20240223,163100,1613175875,2330,2330,2330,2330,0
20240223,163000,1613175875,2330,2330,2330,2330,0
20240223,162900,1613175875,2330,2330,2330,2330,0
20240223,162800,1613175875,2330,2330,2330,2330,0
20240223,162700,1613175875,2330,2330,2330,2330,0
20240223,162600,1613175875,2330,2330,2330,2330,0
20240223,162500,1613175875,2330,2330,2330,2330,0
20240223,162400,1613175875,2330,2330,2330,2330,0
20240223,162300,1613175875,2330,2330,2330,2330,0
20240223,162200,1613175875,2330,2330,2330,2330,0
20240223,162100,1613175875,2330,2330,2330,2330,0
20240223,162000,1613175875,2330,2330,2330,2330,0
20240223,161900,1613175875,2330,2330,2330,2330,0
20240223,161800,1613175875,2330,2330,2330,2330,0
20240223,161700,1613175875,2330,2330,2330,2330,0
20240223,161600,1613175875,2330,2330,2330,2330,0
20240223,161500,1613175875,2330,2330,2330,2330,0
20240223,161400,1613175875,2330,2330,2330,2330,0
20240223,161300,1613175875,2330,2330,2330,2330,0
20240223,161200,1613175875,2330,2330,2330,2330,0
20240223,161100,1613175875,2330,2330,2330,2330,9637
20240223,161000,1613175875,2330,2330,2330,2330,0
20240223,160900,1613175875,2330,2330,2330,2330,0
20240223,160800,1613175875,2330,2330,2330,2330,0
20240223,160700,1613175875,2330,2330,2330,2330,0
20240223,160600,1613175875,2330,2330,2330,2330,0
20240223,160500,1613175875,2330,2330,2330,2330,0
20240223,160400,1613175875,2330,2330,2330,2330,0
20240223,160300,1613175875,2330,2330,2330,2330,0
20240223,160200,1613175875,2330,2330,2330,2330,0
20240223,160100,1613175875,2330,2330,2330,2330,0
20240223,160000,1613175875,2330,2330,2330,2330,0
20240223,155900,1613175875,2330,2330,2330,2330,0
20240223,155800,1613175875,2330,2330,2330,2330,0
20240223,155700,1613175875,2330,2330,2330,2330,0
20240223,155600,1613175875,2330,2330,2330,2330,0
20240223,155500,1613175875,2330,2330,2330,2330,0
20240223,155400,1613175875,2330,2330,2330,2330,0
20240223,155300,1613175875,2330,2330,2330,2330,0
20240223,155200,1613175875,2330,2330,2330,2330,0
20240223,155100,1613175875,2330,2330,2330,2330,0
20240223,155000,1613175875,2330,2330,2330,2330,0
20240223,154900,1613175875,2330,2330,2330,2330,0
20240223,154800,1613175875,2330,2330,2330,2330,0
20240223,154700,1613175875,2330,2330,2330,2330,0
20240223,154600,1613175875,2330,2330,2330,2330,0
20240223,154500,1613175875,2330,2330,2330,2330,0
20240223,154400,1613175875,2330,2330,2330,2330,0
20240223,154300,1613175875,2330,2330,2330,2330,0
20240223,154200,1613175875,2330,2330,2330,2330,0
20240223,154100,1613175875,2330,2330,2330,2330,9637
20240223,154000,1613175875,2330,2330,2330,2330,0
20240223,153900,1613175875,2330,2330,2330,2330,0
20240223,153800,1613175875,2330,2330,2330,2330,0
20240223,153700,1613175875,2330,2330,2330,2330,0
20240223,153600,1613175875,2330,2330,2330,2330,0
20240223,153500,1613175875,2330,2330,2330,2330,0
20240223,153400,1613175875,2330,2330,2330,2330,0
20240223,153300,1613175875,2330,2330,2330,2330,0
20240223,153200,1613175875,2330,2330,2330,2330,0
20240223,153100,1613175875,2330,2330,2330,2330,0
20240223,153000,1613175875,2330,2330,2330,2330,9637
20240223,152900,1590721665,2335,2335,2335,2335,0
20240223,152800,1590721665,2335,2335,2335,2335,0
20240223,152700,1590721665,2335,2335,2335,2335,0
20240223,152600,1590721665,2335,2335,2335,2335,0
20240223,152500,1590721665,2335,2335,2335,2335,0
20240223,152400,1590721665,2335,2335,2335,2335,0
20240223,152300,1590721665,2335,2335,2335,2335,0
20240223,152200,1590721665,2335,2335,2335,2335,0
20240223,152100,1590721665,2335,2335,2335,2335,0
20240223,152000,1590721665,2335,2335,2335,2335,0
20240223,151900,1590721665,2335,2335,2335,2320,12984
20240223,151800,1560406830,2330,2330,2335,2330,3257
20240223,151700,1552817810,2330,2320,2335,2320,3688
20240223,151600,1544237950,2325,2320,2325,2320,1348
20240223,151500,1541109560,2320,2315,2325,2315,1925
20240223,151400,1536646335,2320,2315,2320,2315,3242
20240223,151300,1529133760,2315,2315,2320,2315,4340
20240223,151200,1519084035,2315,2315,2320,2315,2910
20240223,151100,1512343310,2320,2320,2320,2315,3590
20240223,151000,1504021525,2315,2320,2325,2315,3314
20240223,150900,1496344250,2325,2320,2325,2315,7056
20240223,150800,1479949050,2315,2315,2315,2315,2927
20240223,150700,1473173045,2320,2320,2325,2315,3950
20240223,150600,1464028130,2320,2325,2325,2315,2736
20240223,150500,1457686325,2325,2315,2325,2315,3992
20240223,150400,1448430105,2325,2315,2325,2315,2903
20240223,150300,1441703600,2315,2315,2320,2315,2614
20240223,150200,1435652175,2315,2325,2325,2315,3372
20240223,150100,1427837710,2315,2325,2330,2315,3931
20240223,150000,1418714400,2325,2325,2330,2315,3311
20240223,145900,1411039345,2320,2315,2330,2315,2476
20240223,145800,1405300610,2330,2315,2330,2315,4518
20240223,145700,1394825900,2315,2325,2325,2315,2773
20240223,145600,1388401885,2325,2330,2330,2315,2568
20240223,145500,1382447700,2330,2320,2330,2315,5720
20240223,145400,1369162385,2320,2315,2325,2315,3134
20240223,145300,1361894940,2325,2330,2330,2315,2562
20240223,145200,1355957145,2330,2320,2330,2315,3453
20240223,145100,1347949280,2315,2315,2325,2315,2944
20240223,145000,1341131640,2320,2315,2325,2315,2936
20240223,144900,1334332220,2320,2320,2325,2315,3847
20240223,144800,1325413655,2325,2320,2330,2315,2864
20240223,144700,1318770850,2325,2320,2330,2315,2405
20240223,144600,1313191395,2315,2315,2330,2315,3510
20240223,144500,1305055340,2320,2320,2330,2315,2873
20240223,144400,1298390725,2320,2320,2325,2320,2422
20240223,144300,1292771545,2320,2325,2330,2320,2541
20240223,144200,1286872885,2320,2325,2330,2320,3015
20240223,144100,1279876300,2320,2325,2330,2320,3614
20240223,144000,1271489655,2320,2320,2330,2320,2283
20240223,143900,1266192065,2320,2330,2330,2320,7972
20240223,143800,1247669935,2330,2325,2330,2320,2661
20240223,143700,1241491315,2320,2320,2325,2320,3032
20240223,143600,1234456970,2320,2330,2330,2320,2641
20240223,143500,1228329635,2330,2320,2330,2320,3424
20240223,143400,1220384695,2325,2325,2325,2320,2478
20240223,143300,1214635335,2320,2325,2330,2320,2955
20240223,143200,1207779375,2330,2320,2330,2320,2812
20240223,143100,1201254690,2320,2320,2330,2320,2980
20240223,143000,1194340635,2325,2325,2330,2320,2792
20240223,142900,1187857190,2325,2325,2335,2325,985
20240223,142800,1185567055,2325,2325,2330,2325,1214
20240223,142700,1182744375,2325,2320,2325,2320,1930
20240223,142600,1178260505,2325,2330,2330,2325,978
20240223,142500,1175986650,2325,2325,2330,2325,1226
20240223,142400,1173136150,2330,2325,2330,2325,1380
20240223,142300,1169927020,2325,2335,2335,2325,1978
20240223,142200,1165315450,2335,2335,2335,2330,1661
20240223,142100,1161440980,2330,2330,2335,2325,1646
20240223,142000,1157604310,2330,2330,2335,2325,1347
20240223,141900,1154468565,2330,2325,2330,2325,1504
20240223,141800,1150969125,2320,2320,2325,2320,2003
20240223,141700,1146317870,2320,2320,2320,2320,1664
20240223,141600,1142457390,2320,2320,2325,2320,3171
20240223,141500,1135100535,2320,2320,2320,2320,1258
20240223,141400,1132181975,2325,2325,2330,2325,1179
20240223,141300,1129440670,2325,2325,2325,2320,1545
20240223,141200,1125849760,2325,2325,2325,2325,1500
20240223,141100,1122362260,2325,2325,2330,2320,1214
20240223,141000,1119540200,2330,2325,2330,2325,1339
20240223,140900,1116427020,2320,2320,2320,2320,1244
20240223,140800,1113540940,2320,2325,2325,2320,2661
20240223,140700,1107358180,2325,2320,2325,2320,1585
20240223,140600,1103673555,2320,2325,2325,2320,1170
20240223,140500,1100959020,2320,2320,2320,2320,1248
20240223,140400,1098063660,2325,2325,2325,2320,810
20240223,140300,1096184300,2330,2320,2330,2320,2762
20240223,140200,1089764290,2325,2325,2325,2320,1246
20240223,140100,1086873405,2320,2325,2330,2320,2304
20240223,140000,1081520535,2325,2320,2325,2320,1184
20240223,135900,1078773450,2325,2330,2330,2325,1003
20240223,135800,1076441460,2320,2325,2335,2320,1418
20240223,135700,1073148885,2325,2325,2325,2320,1540
20240223,135600,1069575870,2325,2325,2335,2320,1594
20240223,135500,1065872560,2325,2335,2335,2320,1533
20240223,135400,1062315880,2335,2325,2335,2320,4621
20240223,135300,1051573315,2330,2335,2335,2330,1142
20240223,135200,1048912430,2335,2330,2335,2330,1252
20240223,135100,1045995115,2335,2340,2345,2330,1084
20240223,135000,1043464620,2335,2340,2340,2330,1224
20240223,134900,1040609935,2340,2335,2340,2330,4456
20240223,134800,1030195085,2340,2330,2340,2330,1349
20240223,134700,1027051145,2330,2330,2340,2325,2119
20240223,134600,1022109615,2330,2325,2330,2325,3135
20240223,134500,1014814855,2330,2330,2335,2320,5622
20240223,134400,1001744090,2335,2330,2335,2325,6008
20240223,134300,987755235,2330,2330,2330,2325,1233
20240223,134200,984888405,2330,2330,2330,2325,1421
20240223,134100,981584395,2325,2325,2335,2325,869
20240223,134000,979563960,2340,2335,2340,2325,1598
20240223,133900,975843480,2325,2335,2345,2325,7960
20240223,133800,957291825,2335,2335,2340,2330,18158
20240223,133700,914894985,2345,2340,2345,2335,6605
20240223,133600,899464145,2345,2345,2350,2340,1109
20240223,133500,896868540,2345,2340,2350,2340,1487
20240223,133400,893387055,2345,2350,2350,2340,337
20240223,133300,892596755,2340,2345,2345,2340,3247
20240223,133200,884993630,2350,2350,2350,2350,26
20240223,133100,884932530,2350,2350,2350,2350,0
20240223,133000,884932530,2350,2350,2350,2340,429
20240223,132900,883928630,2355,2355,2355,2345,100
20240223,132800,883693530,2355,2355,2355,2340,11877
20240223,132700,855863410,2355,2350,2355,2350,64
20240223,132600,855712855,2355,2355,2355,2355,29
20240223,132500,855644560,2355,2355,2355,2355,31
20240223,132400,855571555,2355,2350,2355,2350,12
20240223,132300,855543345,2350,2355,2355,2350,277
20240223,132200,854892260,2355,2355,2355,2355,0
20240223,132100,854892260,2355,2355,2355,2355,36
20240223,132000,854807480,2355,2355,2355,2350,514
20240223,131900,853597050,2355,2355,2355,2355,27
20240223,131800,853533465,2355,2355,2355,2350,388
20240223,131700,852621480,2355,2355,2355,2350,493
20240223,131600,851462790,2355,2355,2355,2355,12
20240223,131500,851434530,2355,2355,2355,2355,29
20240223,131400,851366235,2355,2350,2355,2350,360
20240223,131300,850520230,2355,2360,2360,2355,50
20240223,131200,850402340,2355,2355,2355,2355,650
20240223,131100,848871590,2360,2360,2360,2360,26
20240223,131000,848810230,2360,2360,2360,2360,1
20240223,130900,848807870,2355,2360,2360,2355,180
20240223,130800,848383820,2360,2360,2360,2360,0
20240223,130700,848383820,2360,2360,2360,2360,30
20240223,130600,848313020,2365,2355,2365,2355,173
20240223,130500,847905595,2355,2365,2365,2355,67
20240223,130400,847747380,2365,2360,2365,2360,6
20240223,130300,847733215,2365,2360,2365,2360,825
20240223,130200,845786210,2360,2360,2360,2360,126
20240223,130100,845488850,2360,2360,2360,2360,26
20240223,130000,845427490,2360,2360,2360,2360,7
20240223,125900,845410970,2360,2360,2360,2360,77
20240223,125800,845229250,2365,2365,2365,2365,0
20240223,125700,845229250,2365,2355,2365,2355,127
20240223,125600,844930025,2365,2360,2365,2360,5
20240223,125500,844918220,2360,2365,2365,2360,38
20240223,125400,844828405,2360,2360,2360,2360,1000
20240223,125300,842468405,2360,2360,2360,2360,26
20240223,125200,842407045,2360,2360,2360,2360,10
20240223,125100,842383445,2365,2365,2365,2365,306
20240223,125000,841659755,2365,2365,2365,2365,50
20240223,124900,841541505,2365,2365,2365,2365,50
20240223,124800,841423255,2345,2360,2360,2345,37120
20240223,124700,754293695,2365,2365,2365,2365,26
20240223,124600,754232205,2365,2365,2365,2365,0
20240223,124500,754232205,2365,2365,2365,2365,1371
20240223,124400,750989790,2365,2360,2365,2360,11
20240223,124300,750963825,2360,2365,2365,2360,29
20240223,124200,750895255,2360,2365,2365,2360,22
20240223,124100,750843330,2360,2360,2360,2360,27
20240223,124000,750779610,2365,2355,2365,2355,218
20240223,123900,750266210,2360,2360,2360,2355,2626
20240223,123800,744080600,2365,2370,2370,2355,1701
20240223,123700,740060110,2370,2370,2370,2370,1227
20240223,123600,737152120,2370,2370,2370,2370,0
20240223,123500,737152120,2370,2365,2370,2365,322
20240223,123400,736388985,2365,2365,2365,2365,99
20240223,123300,736154850,2365,2370,2370,2365,126
20240223,123200,735856360,2370,2370,2370,2355,291
20240223,123100,735170950,2370,2365,2370,2355,2024
20240223,123000,730404020,2360,2365,2365,2360,1601
20240223,122900,726625655,2360,2370,2370,2360,258
20240223,122800,726016245,2365,2365,2365,2365,10
20240223,122700,725992595,2370,2370,2370,2370,1
20240223,122600,725990225,2360,2365,2365,2360,212
20240223,122500,725489775,2360,2360,2360,2360,169
20240223,122400,725090935,2370,2365,2370,2365,101
20240223,122300,724852065,2370,2370,2370,2370,227
20240223,122200,724314075,2370,2370,2370,2370,0
20240223,122100,724314075,2370,2370,2370,2370,27
20240223,122000,724250085,2365,2365,2365,2365,401
20240223,121900,723301720,2365,2365,2365,2365,91
20240223,121800,723086505,2365,2360,2365,2360,81
20240223,121700,722895340,2365,2365,2365,2365,28
20240223,121600,722829120,2365,2365,2365,2365,487
20240223,121500,721677365,2370,2370,2370,2365,77
20240223,121400,721495125,2370,2370,2370,2370,0
20240223,121300,721495125,2370,2370,2370,2365,29
20240223,121200,721426400,2360,2360,2360,2360,0
20240223,121100,721426400,2360,2365,2365,2360,1000
20240223,121000,719063150,2365,2365,2365,2365,50
20240223,120900,718944900,2370,2370,2370,2370,27
20240223,120800,718880910,2370,2370,2370,2370,1
20240223,120700,718878540,2370,2370,2370,2370,236
20240223,120600,718319220,2370,2370,2370,2370,0
20240223,120500,718319220,2370,2370,2370,2370,27
20240223,120400,718255230,2370,2370,2370,2370,37
20240223,120300,718167540,2370,2370,2370,2370,350
20240223,120200,717338040,2370,2370,2370,2370,104
20240223,120100,717091560,2370,2370,2370,2370,30
20240223,120000,717020460,2365,2365,2365,2365,165
20240223,115900,716630235,2360,2365,2365,2360,4510
20240223,115800,705983620,2370,2370,2370,2370,13
20240223,115700,705952810,2370,2375,2375,2370,906
20240223,115600,703805255,2380,2385,2385,2380,45
20240223,115500,703698020,2390,2390,2390,2390,0
20240223,115400,703698020,2390,2385,2390,2385,76
20240223,115300,703516510,2380,2380,2380,2380,0
20240223,115200,703516510,2380,2385,2385,2380,34
20240223,115100,703435455,2385,2385,2385,2385,3
20240223,115000,703428300,2385,2385,2385,2385,29
20240223,114900,703359135,2385,2385,2385,2385,0
20240223,114800,703359135,2385,2385,2385,2385,926
20240223,114700,701150625,2380,2380,2380,2380,0
20240223,114600,701150625,2380,2385,2385,2380,33
20240223,114500,701071935,2385,2385,2385,2380,8
20240223,114400,701052880,2380,2385,2390,2380,11901
20240223,114300,672619175,2385,2385,2385,2385,300
20240223,114200,671903675,2385,2385,2385,2385,39
20240223,114100,671810660,2385,2385,2385,2385,0
20240223,114000,671810660,2385,2385,2385,2385,27
20240223,113900,671746265,2390,2385,2390,2385,21
20240223,113800,671696175,2385,2385,2385,2385,27
20240223,113700,671631780,2385,2385,2385,2385,68
20240223,113600,671469600,2385,2385,2385,2385,27
20240223,113500,671405205,2385,2385,2385,2385,5
20240223,113400,671393280,2390,2385,2390,2385,47
20240223,113300,671281080,2385,2385,2385,2385,120
20240223,113200,670994880,2385,2385,2385,2385,427
20240223,113100,669976485,2385,2385,2385,2385,176
20240223,113000,669556725,2385,2385,2390,2375,655
20240223,112900,668001035,2385,2380,2385,2375,504
20240223,112800,666803985,2385,2385,2385,2385,421
20240223,112700,665799900,2385,2380,2385,2380,1147
20240223,112600,663070035,2380,2380,2380,2380,26
20240223,112500,663008155,2380,2380,2380,2380,2
20240223,112400,663003395,2375,2380,2380,2375,97
20240223,112300,662772885,2380,2380,2380,2380,3
20240223,112200,662765745,2380,2365,2380,2365,11979
20240223,112100,634396670,2355,2355,2355,2355,3
20240223,112000,634389605,2355,2355,2360,2355,3055
20240223,111900,627195075,2360,2360,2360,2360,40
20240223,111800,627100675,2360,2360,2365,2360,1459
20240223,111700,623657335,2365,2365,2365,2365,8
20240223,111600,623638415,2365,2365,2365,2365,0
20240223,111500,623638415,2365,2360,2365,2360,488
20240223,111400,622486685,2360,2360,2360,2360,0
20240223,111300,622486685,2360,2365,2365,2360,2701
20240223,111200,616112320,2365,2365,2365,2365,1798
20240223,111100,611860050,2370,2370,2370,2370,0
20240223,111000,611860050,2370,2370,2370,2370,32
20240223,110900,611784210,2370,2380,2380,2370,122
20240223,110800,611494040,2380,2375,2380,2375,515
20240223,110700,610268415,2380,2380,2380,2380,1
20240223,110600,610266035,2375,2380,2380,2375,330
20240223,110500,609481900,2380,2375,2380,2375,32
20240223,110400,609405895,2365,2380,2380,2365,10001
20240223,110300,585712655,2380,2380,2380,2380,39
20240223,110200,585619835,2380,2385,2385,2380,1554
20240223,110100,581920285,2385,2385,2385,2385,16
20240223,110000,581882125,2385,2385,2385,2385,2993
20240223,105900,574743820,2385,2385,2385,2385,71
20240223,105800,574574485,2390,2390,2390,2390,1
20240223,105700,574572095,2390,2385,2390,2385,4027
20240223,105600,564958410,2385,2385,2385,2375,25
20240223,105500,564898825,2385,2385,2385,2385,678
20240223,105400,563281795,2385,2385,2385,2385,250
20240223,105300,562685545,2385,2380,2385,2380,710
20240223,105200,560995735,2380,2380,2380,2380,698
20240223,105100,559334495,2385,2380,2385,2380,1139
20240223,105000,556623650,2380,2380,2380,2375,4065
20240223,104900,546965100,2380,2380,2380,2370,3283
20240223,104800,539167965,2375,2385,2390,2375,7166
20240223,104700,522139480,2390,2390,2390,2390,0
20240223,104600,522139480,2390,2390,2390,2390,2352
20240223,104500,516518200,2390,2390,2390,2390,1252
20240223,104400,513525920,2395,2395,2395,2395,2840
20240223,104300,506724120,2395,2355,2395,2355,48694
20240223,104200,390752285,2355,2360,2360,2355,453
20240223,104100,389685220,2355,2350,2360,2350,2202
20240223,104000,384501085,2350,2350,2350,2350,14
20240223,103900,384468185,2350,2350,2350,2350,16
20240223,103800,384430585,2350,2350,2350,2350,1
20240223,103700,384428235,2350,2350,2350,2350,442
20240223,103600,383389535,2355,2350,2355,2350,2001
20240223,103500,378687180,2355,2355,2355,2355,0
20240223,103400,378687180,2355,2355,2355,2355,0
20240223,103300,378687180,2355,2360,2360,2355,1904
20240223,103200,374203215,2360,2355,2360,2355,1101
20240223,103100,371607355,2360,2360,2360,2355,3003
20240223,103000,364525275,2360,2360,2365,2360,4309
20240223,102900,354356030,2360,2360,2360,2350,1501
20240223,102800,350819165,2360,2360,2360,2360,51
20240223,102700,350698805,2360,2355,2360,2350,1908
20240223,102600,346205550,2355,2355,2355,2355,202
20240223,102500,345729840,2355,2350,2355,2350,1327
20240223,102400,342611330,2350,2350,2350,2350,434
20240223,102300,341591430,2350,2350,2350,2350,0
20240223,102200,341591430,2350,2350,2350,2350,8
20240223,102100,341572630,2350,2350,2350,2350,0
20240223,102000,341572630,2350,2350,2350,2350,1
20240223,101900,341570280,2345,2350,2350,2345,5003
20240223,101800,329813245,2350,2350,2350,2350,26
20240223,101700,329752145,2350,2350,2355,2350,1004
20240223,101600,327392730,2345,2345,2345,2345,500
20240223,101500,326220230,2345,2345,2345,2345,32
20240223,101400,326145190,2355,2350,2355,2350,5002
20240223,101300,314374395,2355,2350,2355,2350,512
20240223,101200,313171185,2350,2350,2350,2350,15
20240223,101100,313135935,2350,2355,2355,2350,2198
20240223,101000,307970600,2355,2350,2355,2350,3071
20240223,100900,300753730,2350,2345,2350,2340,2637
20240223,100800,294571450,2345,2340,2345,2340,811
20240223,100700,292671905,2340,2340,2340,2340,852
20240223,100600,290678225,2345,2335,2345,2335,1293
20240223,100500,287652625,2335,2335,2335,2335,146
20240223,100400,287311715,2330,2335,2335,2330,173
20240223,100300,286908125,2340,2345,2345,2340,302
20240223,100200,286199940,2340,2340,2345,2340,1104
20240223,100100,283616575,2345,2345,2345,2345,1000
20240223,100000,281271575,2345,2345,2345,2330,97
20240223,095900,281045295,2345,2345,2345,2345,0
20240223,095800,281045295,2345,2345,2345,2345,0
20240223,095700,281045295,2345,2345,2345,2345,0
20240223,095600,281045295,2345,2345,2345,2345,6
20240223,095500,281031225,2345,2345,2345,2325,16
20240223,095400,280993860,2345,2340,2345,2325,702
20240223,095300,279358655,2340,2340,2340,2340,3
20240223,095200,279351635,2340,2340,2340,2340,4
20240223,095100,279342275,2340,2340,2340,2340,0
20240223,095000,279342275,2340,2340,2340,2340,0
20240223,094900,279342275,2340,2340,2340,2330,705
20240223,094800,277699455,2340,2335,2340,2335,2118
20240223,094700,272743430,2335,2335,2335,2335,461
20240223,094600,271666995,2335,2330,2335,2330,32
20240223,094500,271592430,2335,2335,2335,2335,1
20240223,094400,271590095,2335,2335,2335,2335,1700
20240223,094300,267620595,2335,2330,2335,2330,3702
20240223,094200,258994930,2330,2330,2330,2330,104
20240223,094100,258752610,2330,2330,2330,2330,6
20240223,094000,258738630,2330,2320,2330,2315,1671
20240223,093900,254861875,2320,2325,2330,2320,1142
20240223,093800,252209435,2320,2325,2325,2320,3294
20240223,093700,244557475,2330,2330,2330,2330,39
20240223,093600,244466605,2330,2335,2335,2325,77
20240223,093500,244287505,2335,2330,2340,2325,3232
20240223,093400,236742440,2335,2325,2335,2325,2004
20240223,093300,232077025,2320,2315,2320,2315,208
20240223,093200,231594715,2320,2315,2320,2310,1956
20240223,093100,227066820,2315,2315,2320,2315,2431
20240223,093000,221438970,2320,2320,2320,2320,13
20240223,092900,221408810,2320,2315,2320,2315,403
20240223,092800,220475630,2315,2315,2315,2315,304
20240223,092700,219771870,2315,2320,2320,2310,2422
20240223,092600,214166405,2315,2315,2320,2310,924
20240223,092500,212028435,2315,2315,2315,2315,4627
20240223,092400,201316930,2315,2325,2325,2315,2784
20240223,092300,194864890,2330,2320,2330,2315,1124
20240223,092200,192257285,2320,2320,2320,2315,344
20240223,092100,191460690,2320,2320,2320,2320,12
20240223,092000,191432850,2315,2315,2315,2315,423
20240223,091900,190453605,2315,2315,2315,2310,12809
20240223,091800,160854360,2315,2315,2315,2310,12368
20240223,091700,132223575,2315,2315,2315,2315,2108
20240223,091600,127343555,2315,2320,2320,2315,1588
20240223,091500,123660855,2315,2320,2320,2315,1013
20240223,091400,121310725,2320,2320,2320,2320,6009
20240223,091300,107369845,2325,2325,2325,2325,2073
20240223,091200,102550120,2325,2320,2330,2320,784
20240223,091100,100727130,2320,2320,2320,2320,500
20240223,091000,99567130,2320,2320,2320,2320,301
20240223,090900,98868810,2320,2330,2330,2320,437
20240223,090800,97853330,2320,2330,2330,2320,3362
20240223,090700,90045400,2330,2325,2335,2325,108
20240223,090600,89793940,2320,2335,2335,2320,6326
20240223,090500,75097810,2335,2330,2335,2330,903
20240223,090400,72991305,2325,2325,2325,2325,1030
20240223,090300,70596555,2325,2325,2325,2325,115
20240223,090200,70329180,2325,2330,2330,2310,10095
20240223,090100,46908175,2330,2340,2340,2330,6662
20240223,090000,31336605,2340,2370,2370,2340,13327