stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,210600,2857658770,843,843,843,843,20750
20240223,210500,2857658770,843,843,843,843,0
20240223,210400,2857658770,843,843,843,843,0
20240223,210300,2857658770,843,843,843,843,0
20240223,210200,2857658770,843,843,843,843,0
20240223,210100,2857658770,843,843,843,843,0
20240223,210000,2857658770,843,843,843,843,0
20240223,205900,2857658770,843,843,843,843,0
20240223,205800,2857658770,843,843,843,843,0
20240223,205700,2857658770,843,843,843,843,0
20240223,205600,2857658770,843,843,843,843,0
20240223,205500,2857658770,843,843,843,843,0
20240223,205400,2857658770,843,843,843,843,0
20240223,205300,2857658770,843,843,843,843,0
20240223,205200,2857658770,843,843,843,843,0
20240223,205100,2857658770,843,843,843,843,0
20240223,205000,2857658770,843,843,843,843,0
20240223,204900,2857658770,843,843,843,843,0
20240223,204800,2857658770,843,843,843,843,0
20240223,204700,2857658770,843,843,843,843,0
20240223,204600,2857658770,843,843,843,843,0
20240223,204500,2857658770,843,843,843,843,0
20240223,204400,2857658770,843,843,843,843,0
20240223,204300,2857658770,843,843,843,843,0
20240223,204200,2857658770,843,843,843,843,0
20240223,204100,2857658770,843,843,843,843,0
20240223,204000,2857658770,843,843,843,843,0
20240223,203900,2857658770,843,843,843,843,0
20240223,203800,2857658770,843,843,843,843,0
20240223,203700,2857658770,843,843,843,843,0
20240223,203600,2857658770,843,843,843,843,20750
20240223,203500,2857658770,843,843,843,843,0
20240223,203400,2857658770,843,843,843,843,0
20240223,203300,2857658770,843,843,843,843,0
20240223,203200,2857658770,843,843,843,843,0
20240223,203100,2857658770,843,843,843,843,0
20240223,203000,2857658770,843,843,843,843,0
20240223,202900,2857658770,843,843,843,843,0
20240223,202800,2857658770,843,843,843,843,0
20240223,202700,2857658770,843,843,843,843,0
20240223,202600,2857658770,843,843,843,843,0
20240223,202500,2857658770,843,843,843,843,0
20240223,202400,2857658770,843,843,843,843,0
20240223,202300,2857658770,843,843,843,843,0
20240223,202200,2857658770,843,843,843,843,0
20240223,202100,2857658770,843,843,843,843,0
20240223,202000,2857658770,843,843,843,843,0
20240223,201900,2857658770,843,843,843,843,0
20240223,201800,2857658770,843,843,843,843,0
20240223,201700,2857658770,843,843,843,843,0
20240223,201600,2857658770,843,843,843,843,0
20240223,201500,2857658770,843,843,843,843,0
20240223,201400,2857658770,843,843,843,843,0
20240223,201300,2857658770,843,843,843,843,0
20240223,201200,2857658770,843,843,843,843,0
20240223,201100,2857658770,843,843,843,843,0
20240223,201000,2857658770,843,843,843,843,0
20240223,200900,2857658770,843,843,843,843,0
20240223,200800,2857658770,843,843,843,843,0
20240223,200700,2857658770,843,843,843,843,0
20240223,200600,2857658770,843,843,843,843,20750
20240223,200500,2857658770,843,843,843,843,0
20240223,200400,2857658770,843,843,843,843,0
20240223,200300,2857658770,843,843,843,843,0
20240223,200200,2857658770,843,843,843,843,0
20240223,200100,2857658770,843,843,843,843,0
20240223,200000,2857658770,843,843,843,843,0
20240223,195900,2857658770,843,843,843,843,0
20240223,195800,2857658770,843,843,843,843,0
20240223,195700,2857658770,843,843,843,843,0
20240223,195600,2857658770,843,843,843,843,0
20240223,195500,2857658770,843,843,843,843,0
20240223,195400,2857658770,843,843,843,843,0
20240223,195300,2857658770,843,843,843,843,0
20240223,195200,2857658770,843,843,843,843,0
20240223,195100,2857658770,843,843,843,843,0
20240223,195000,2857658770,843,843,843,843,0
20240223,194900,2857658770,843,843,843,843,0
20240223,194800,2857658770,843,843,843,843,0
20240223,194700,2857658770,843,843,843,843,0
20240223,194600,2857658770,843,843,843,843,0
20240223,194500,2857658770,843,843,843,843,0
20240223,194400,2857658770,843,843,843,843,0
20240223,194300,2857658770,843,843,843,843,0
20240223,194200,2857658770,843,843,843,843,0
20240223,194100,2857658770,843,843,843,843,0
20240223,194000,2857658770,843,843,843,843,0
20240223,193900,2857658770,843,843,843,843,0
20240223,193800,2857658770,843,843,843,843,0
20240223,193700,2857658770,843,843,843,843,0
20240223,193600,2857658770,843,843,843,843,20750
20240223,193500,2857658770,843,843,843,843,0
20240223,193400,2857658770,843,843,843,843,0
20240223,193300,2857658770,843,843,843,843,0
20240223,193200,2857658770,843,843,843,843,0
20240223,193100,2857658770,843,843,843,843,0
20240223,193000,2857658770,843,843,843,843,0
20240223,192900,2857658770,843,843,843,843,0
20240223,192800,2857658770,843,843,843,843,0
20240223,192700,2857658770,843,843,843,843,0
20240223,192600,2857658770,843,843,843,843,0
20240223,192500,2857658770,843,843,843,843,0
20240223,192400,2857658770,843,843,843,843,0
20240223,192300,2857658770,843,843,843,843,0
20240223,192200,2857658770,843,843,843,843,0
20240223,192100,2857658770,843,843,843,843,0
20240223,192000,2857658770,843,843,843,843,0
20240223,191900,2857658770,843,843,843,843,0
20240223,191800,2857658770,843,843,843,843,0
20240223,191700,2857658770,843,843,843,843,0
20240223,191600,2857658770,843,843,843,843,0
20240223,191500,2857658770,843,843,843,843,0
20240223,191400,2857658770,843,843,843,843,0
20240223,191300,2857658770,843,843,843,843,0
20240223,191200,2857658770,843,843,843,843,0
20240223,191100,2857658770,843,843,843,843,0
20240223,191000,2857658770,843,843,843,843,0
20240223,190900,2857658770,843,843,843,843,0
20240223,190800,2857658770,843,843,843,843,0
20240223,190700,2857658770,843,843,843,843,0
20240223,190600,2857658770,843,843,843,843,20750
20240223,190500,2857658770,843,843,843,843,0
20240223,190400,2857658770,843,843,843,843,0
20240223,190300,2857658770,843,843,843,843,0
20240223,190200,2857658770,843,843,843,843,0
20240223,190100,2857658770,843,843,843,843,0
20240223,190000,2857658770,843,843,843,843,0
20240223,185900,2857658770,843,843,843,843,0
20240223,185800,2857658770,843,843,843,843,0
20240223,185700,2857658770,843,843,843,843,0
20240223,185600,2857658770,843,843,843,843,0
20240223,185500,2857658770,843,843,843,843,0
20240223,185400,2857658770,843,843,843,843,0
20240223,185300,2857658770,843,843,843,843,0
20240223,185200,2857658770,843,843,843,843,0
20240223,185100,2857658770,843,843,843,843,0
20240223,185000,2857658770,843,843,843,843,0
20240223,184900,2857658770,843,843,843,843,0
20240223,184800,2857658770,843,843,843,843,0
20240223,184700,2857658770,843,843,843,843,0
20240223,184600,2857658770,843,843,843,843,0
20240223,184500,2857658770,843,843,843,843,0
20240223,184400,2857658770,843,843,843,843,0
20240223,184300,2857658770,843,843,843,843,0
20240223,184200,2857658770,843,843,843,843,0
20240223,184100,2857658770,843,843,843,843,0
20240223,184000,2857658770,843,843,843,843,0
20240223,183900,2857658770,843,843,843,843,0
20240223,183800,2857658770,843,843,843,843,0
20240223,183700,2857658770,843,843,843,843,0
20240223,183600,2857658770,843,843,843,843,20750
20240223,183500,2857658770,843,843,843,843,0
20240223,183400,2857658770,843,843,843,843,0
20240223,183300,2857658770,843,843,843,843,0
20240223,183200,2857658770,843,843,843,843,0
20240223,183100,2857658770,843,843,843,843,0
20240223,183000,2857658770,843,843,843,843,0
20240223,182900,2857658770,843,843,843,843,0
20240223,182800,2857658770,843,843,843,843,0
20240223,182700,2857658770,843,843,843,843,0
20240223,182600,2857658770,843,843,843,843,0
20240223,182500,2857658770,843,843,843,843,0
20240223,182400,2857658770,843,843,843,843,0
20240223,182300,2857658770,843,843,843,843,0
20240223,182200,2857658770,843,843,843,843,0
20240223,182100,2857658770,843,843,843,843,0
20240223,182000,2857658770,843,843,843,843,0
20240223,181900,2857658770,843,843,843,843,0
20240223,181800,2857658770,843,843,843,843,0
20240223,181700,2857658770,843,843,843,843,0
20240223,181600,2857658770,843,843,843,843,0
20240223,181500,2857658770,843,843,843,843,0
20240223,181400,2857658770,843,843,843,843,0
20240223,181300,2857658770,843,843,843,843,0
20240223,181200,2857658770,843,843,843,843,0
20240223,181100,2857658770,843,843,843,843,0
20240223,181000,2857658770,843,843,843,843,0
20240223,180900,2857658770,843,843,843,843,0
20240223,180800,2857658770,843,843,843,843,0
20240223,180700,2857658770,843,843,843,843,0
20240223,180600,2857658770,843,843,843,843,20750
20240223,180500,2857658770,843,843,843,843,0
20240223,180400,2857658770,843,843,843,843,0
20240223,180300,2857658770,843,843,843,843,0
20240223,180200,2857658770,843,843,843,843,0
20240223,180100,2857658770,843,843,843,843,0
20240223,180000,2857658770,843,843,843,843,0
20240223,175900,2857658770,843,843,843,843,0
20240223,175800,2857658770,843,843,843,843,0
20240223,175700,2857658770,843,843,843,843,0
20240223,175600,2857658770,843,843,843,843,0
20240223,175500,2857658770,843,843,843,843,0
20240223,175400,2857658770,843,843,843,843,0
20240223,175300,2857658770,843,843,843,843,0
20240223,175200,2857658770,843,843,843,843,0
20240223,175100,2857658770,843,843,843,843,0
20240223,175000,2857658770,843,843,843,843,0
20240223,174900,2857658770,843,843,843,843,0
20240223,174800,2857658770,843,843,843,843,0
20240223,174700,2857658770,843,843,843,843,0
20240223,174600,2857658770,843,843,843,843,0
20240223,174500,2857658770,843,843,843,843,0
20240223,174400,2857658770,843,843,843,843,0
20240223,174300,2857658770,843,843,843,843,0
20240223,174200,2857658770,843,843,843,843,0
20240223,174100,2857658770,843,843,843,843,0
20240223,174000,2857658770,843,843,843,843,0
20240223,173900,2857658770,843,843,843,843,0
20240223,173800,2857658770,843,843,843,843,0
20240223,173700,2857658770,843,843,843,843,0
20240223,173600,2857658770,843,843,843,843,20750
20240223,173500,2857658770,843,843,843,843,0
20240223,173400,2857658770,843,843,843,843,0
20240223,173300,2857658770,843,843,843,843,0
20240223,173200,2857658770,843,843,843,843,0
20240223,173100,2857658770,843,843,843,843,0
20240223,173000,2857658770,843,843,843,843,0
20240223,172900,2857658770,843,843,843,843,0
20240223,172800,2857658770,843,843,843,843,0
20240223,172700,2857658770,843,843,843,843,0
20240223,172600,2857658770,843,843,843,843,0
20240223,172500,2857658770,843,843,843,843,0
20240223,172400,2857658770,843,843,843,843,0
20240223,172300,2857658770,843,843,843,843,0
20240223,172200,2857658770,843,843,843,843,0
20240223,172100,2857658770,843,843,843,843,0
20240223,172000,2857658770,843,843,843,843,0
20240223,171900,2857658770,843,843,843,843,0
20240223,171800,2857658770,843,843,843,843,0
20240223,171700,2857658770,843,843,843,843,0
20240223,171600,2857658770,843,843,843,843,0
20240223,171500,2857658770,843,843,843,843,0
20240223,171400,2857658770,843,843,843,843,0
20240223,171300,2857658770,843,843,843,843,0
20240223,171200,2857658770,843,843,843,843,0
20240223,171100,2857658770,843,843,843,843,0
20240223,171000,2857658770,843,843,843,843,0
20240223,170900,2857658770,843,843,843,843,0
20240223,170800,2857658770,843,843,843,843,0
20240223,170700,2857658770,843,843,843,843,0
20240223,170600,2857658770,843,843,843,843,20750
20240223,170500,2857658770,843,843,843,843,0
20240223,170400,2857658770,843,843,843,843,0
20240223,170300,2857658770,843,843,843,843,0
20240223,170200,2857658770,843,843,843,843,0
20240223,170100,2857658770,843,843,843,843,0
20240223,170000,2857658770,843,843,843,843,0
20240223,165900,2857658770,843,843,843,843,0
20240223,165800,2857658770,843,843,843,843,0
20240223,165700,2857658770,843,843,843,843,0
20240223,165600,2857658770,843,843,843,843,0
20240223,165500,2857658770,843,843,843,843,0
20240223,165400,2857658770,843,843,843,843,0
20240223,165300,2857658770,843,843,843,843,0
20240223,165200,2857658770,843,843,843,843,0
20240223,165100,2857658770,843,843,843,843,0
20240223,165000,2857658770,843,843,843,843,0
20240223,164900,2857658770,843,843,843,843,0
20240223,164800,2857658770,843,843,843,843,0
20240223,164700,2857658770,843,843,843,843,0
20240223,164600,2857658770,843,843,843,843,0
20240223,164500,2857658770,843,843,843,843,0
20240223,164400,2857658770,843,843,843,843,0
20240223,164300,2857658770,843,843,843,843,0
20240223,164200,2857658770,843,843,843,843,0
20240223,164100,2857658770,843,843,843,843,0
20240223,164000,2857658770,843,843,843,843,0
20240223,163900,2857658770,843,843,843,843,0
20240223,163800,2857658770,843,843,843,843,0
20240223,163700,2857658770,843,843,843,843,0
20240223,163600,2857658770,843,843,843,843,20750
20240223,163500,2857658770,843,843,843,843,0
20240223,163400,2857658770,843,843,843,843,0
20240223,163300,2857658770,843,843,843,843,0
20240223,163200,2857658770,843,843,843,843,0
20240223,163100,2857658770,843,843,843,843,0
20240223,163000,2857658770,843,843,843,843,0
20240223,162900,2857658770,843,843,843,843,0
20240223,162800,2857658770,843,843,843,843,0
20240223,162700,2857658770,843,843,843,843,0
20240223,162600,2857658770,843,843,843,843,0
20240223,162500,2857658770,843,843,843,843,0
20240223,162400,2857658770,843,843,843,843,0
20240223,162300,2857658770,843,843,843,843,0
20240223,162200,2857658770,843,843,843,843,0
20240223,162100,2857658770,843,843,843,843,0
20240223,162000,2857658770,843,843,843,843,0
20240223,161900,2857658770,843,843,843,843,0
20240223,161800,2857658770,843,843,843,843,0
20240223,161700,2857658770,843,843,843,843,0
20240223,161600,2857658770,843,843,843,843,0
20240223,161500,2857658770,843,843,843,843,0
20240223,161400,2857658770,843,843,843,843,0
20240223,161300,2857658770,843,843,843,843,0
20240223,161200,2857658770,843,843,843,843,0
20240223,161100,2857658770,843,843,843,843,0
20240223,161000,2857658770,843,843,843,843,0
20240223,160900,2857658770,843,843,843,843,0
20240223,160800,2857658770,843,843,843,843,0
20240223,160700,2857658770,843,843,843,843,0
20240223,160600,2857658770,843,843,843,843,20750
20240223,160500,2857658770,843,843,843,843,0
20240223,160400,2857658770,843,843,843,843,0
20240223,160300,2857658770,843,843,843,843,0
20240223,160200,2857658770,843,843,843,843,0
20240223,160100,2857658770,843,843,843,843,0
20240223,160000,2857658770,843,843,843,843,0
20240223,155900,2857658770,843,843,843,843,0
20240223,155800,2857658770,843,843,843,843,0
20240223,155700,2857658770,843,843,843,843,0
20240223,155600,2857658770,843,843,843,843,0
20240223,155500,2857658770,843,843,843,843,0
20240223,155400,2857658770,843,843,843,843,0
20240223,155300,2857658770,843,843,843,843,0
20240223,155200,2857658770,843,843,843,843,0
20240223,155100,2857658770,843,843,843,843,0
20240223,155000,2857658770,843,843,843,843,0
20240223,154900,2857658770,843,843,843,843,0
20240223,154800,2857658770,843,843,843,843,0
20240223,154700,2857658770,843,843,843,843,0
20240223,154600,2857658770,843,843,843,843,0
20240223,154500,2857658770,843,843,843,843,0
20240223,154400,2857658770,843,843,843,843,0
20240223,154300,2857658770,843,843,843,843,0
20240223,154200,2857658770,843,843,843,843,0
20240223,154100,2857658770,843,843,843,843,0
20240223,154000,2857658770,843,843,843,843,0
20240223,153900,2857658770,843,843,843,843,0
20240223,153800,2857658770,843,843,843,843,0
20240223,153700,2857658770,843,843,843,843,0
20240223,153600,2857658770,843,843,843,843,20750
20240223,153500,2857658770,843,843,843,843,0
20240223,153400,2857658770,843,843,843,843,0
20240223,153300,2857658770,843,843,843,843,0
20240223,153200,2857658770,843,843,843,843,0
20240223,153100,2857658770,843,843,843,843,0
20240223,153000,2857658770,843,843,843,843,20750
20240223,152900,2840166520,843,843,843,843,0
20240223,152800,2840166520,843,843,843,843,0
20240223,152700,2840166520,843,843,843,843,0
20240223,152600,2840166520,843,843,843,843,0
20240223,152500,2840166520,843,843,843,843,0
20240223,152400,2840166520,843,843,843,843,0
20240223,152300,2840166520,843,843,843,843,0
20240223,152200,2840166520,843,843,843,843,0
20240223,152100,2840166520,843,843,843,843,0
20240223,152000,2840166520,843,843,843,843,0
20240223,151900,2840166520,843,843,845,842,1382
20240223,151800,2839000444,842,842,842,842,647
20240223,151700,2838455670,845,845,845,841,6913
20240223,151600,2832629952,846,845,847,842,4889
20240223,151500,2828499765,845,844,845,843,6554
20240223,151400,2822968847,844,845,845,844,1600
20240223,151300,2821618348,845,840,847,840,2045
20240223,151200,2819893273,842,841,842,840,5665
20240223,151100,2815133441,841,840,841,840,6698
20240223,151000,2809507107,840,840,842,837,3558
20240223,150900,2806518012,840,838,841,837,7859
20240223,150800,2799922207,837,837,837,837,3999
20240223,150700,2796575044,837,837,839,831,3076
20240223,150600,2794015832,831,838,838,831,22441
20240223,150500,2775294006,837,840,840,837,2590
20240223,150400,2773123160,840,841,841,837,2025
20240223,150300,2771425390,842,836,843,836,2918
20240223,150200,2768985848,836,845,845,836,5277
20240223,150100,2764562433,845,839,845,839,8695
20240223,150000,2757242565,838,839,840,837,3434
20240223,145900,2754358582,840,835,840,834,8320
20240223,145800,2747398652,836,829,838,829,6011
20240223,145700,2742386475,829,824,832,822,17133
20240223,145600,2728256011,823,831,831,823,28559
20240223,145500,2704636932,834,836,836,831,6289
20240223,145400,2699403950,836,836,836,835,360
20240223,145300,2699103000,833,835,838,833,2087
20240223,145200,2697360582,835,839,839,830,44717
20240223,145100,2660139588,839,838,840,836,9566
20240223,145000,2652118506,838,846,846,837,23049
20240223,144900,2632721674,846,846,846,846,1689
20240223,144800,2631292780,846,848,848,846,1550
20240223,144700,2629980809,849,850,850,849,107
20240223,144600,2629889944,847,851,851,847,8529
20240223,144500,2622657419,848,850,851,848,1800
20240223,144400,2621129119,850,852,852,848,2517
20240223,144300,2618993655,848,849,849,848,7294
20240223,144200,2612806447,849,856,856,849,7365
20240223,144100,2606545632,853,853,853,853,115
20240223,144000,2606447537,859,861,861,850,4996
20240223,143900,2602163964,861,860,861,853,8926
20240223,143800,2594519639,860,858,861,858,5839
20240223,143700,2589498280,860,858,860,858,2046
20240223,143600,2587738980,855,850,860,849,11685
20240223,143500,2577767933,849,850,853,848,11764
20240223,143400,2567776463,849,849,849,849,94
20240223,143300,2567696657,849,850,850,849,3799
20240223,143200,2564470623,852,851,852,848,5439
20240223,143100,2559839822,852,852,853,852,11708
20240223,143000,2549855306,852,855,855,852,16
20240223,142900,2549841654,856,848,856,847,2748
20240223,142800,2547512390,850,854,854,846,8072
20240223,142700,2540653209,854,851,854,849,3741
20240223,142600,2537472422,850,850,850,848,5201
20240223,142500,2533058453,850,848,850,848,6575
20240223,142400,2527476224,848,842,848,842,6583
20240223,142300,2521913663,840,842,844,839,10458
20240223,142200,2513123414,842,842,842,842,704
20240223,142100,2512530646,841,841,841,841,4117
20240223,142000,2509068249,841,840,841,840,3384
20240223,141900,2506223931,839,843,843,839,8721
20240223,141800,2498888594,842,842,843,840,2942
20240223,141700,2496416077,840,837,840,837,6999
20240223,141600,2490543230,837,835,838,833,9487
20240223,141500,2482628964,834,838,838,833,9294
20240223,141400,2474870616,840,840,845,832,11028
20240223,141300,2465607825,845,833,845,830,18143
20240223,141200,2450446833,825,853,854,820,89768
20240223,141100,2375723445,854,849,854,846,4517
20240223,141000,2371878549,845,848,848,845,5217
20240223,140900,2367462519,846,849,849,846,8352
20240223,140800,2360372287,849,856,863,847,34084
20240223,140700,2331292895,857,859,861,854,16203
20240223,140600,2317427447,859,846,860,846,22623
20240223,140500,2298095199,845,846,848,842,17738
20240223,140400,2283102891,846,834,850,826,37619
20240223,140300,2251526351,836,831,837,811,92868
20240223,140200,2174998462,830,832,832,830,21548
20240223,140100,2157071181,833,833,833,833,0
20240223,140000,2157071181,833,846,849,833,49289
20240223,135900,2115785728,846,858,858,846,54558
20240223,135800,2069354498,859,857,859,856,3795
20240223,135700,2066101403,856,855,856,854,2778
20240223,135600,2063726304,855,862,862,853,33538
20240223,135500,2034994910,863,864,864,862,1904
20240223,135400,2033352201,864,864,864,864,668
20240223,135300,2032775049,862,863,866,862,11752
20240223,135200,2022622771,863,860,863,860,6357
20240223,135100,2017142751,860,863,863,859,12414
20240223,135000,2006461872,862,862,865,862,13297
20240223,134900,1994988992,863,868,868,863,12640
20240223,134800,1984050009,871,871,871,866,10014
20240223,134700,1975366436,872,867,872,867,2670
20240223,134600,1973047956,865,869,869,865,8861
20240223,134500,1965366794,869,872,872,869,11956
20240223,134400,1954960722,872,873,875,872,2774
20240223,134300,1952540765,872,872,872,870,8789
20240223,134200,1944887290,871,875,875,871,24466
20240223,134100,1923528640,875,878,878,874,2785
20240223,134000,1921091282,879,878,879,878,6786
20240223,133900,1915126392,878,874,879,872,6644
20240223,133800,1909309368,874,880,881,874,17470
20240223,133700,1893977887,881,879,881,879,23895
20240223,133600,1872941040,880,882,884,879,42155
20240223,133500,1835812229,883,882,883,882,519
20240223,133400,1835354244,882,882,882,882,3899
20240223,133300,1831915326,882,885,885,882,32152
20240223,133200,1803490472,889,889,889,889,676
20240223,133100,1802889508,890,889,890,889,1715
20240223,133000,1801364207,889,889,890,889,4529
20240223,132900,1797337853,890,884,890,884,3866
20240223,132800,1793912077,884,884,884,884,700
20240223,132700,1793293277,884,884,886,884,9799
20240223,132600,1784623529,884,886,886,884,19614
20240223,132500,1767268662,886,889,889,886,1729
20240223,132400,1765735181,891,888,891,885,9576
20240223,132300,1757247387,888,889,892,888,15148
20240223,132200,1743793320,889,890,890,889,48
20240223,132100,1743750609,889,889,889,889,0
20240223,132000,1743750609,889,890,890,889,3290
20240223,131900,1740824440,890,891,891,890,13713
20240223,131800,1728619118,891,890,891,890,3951
20240223,131700,1725099082,891,890,892,890,1928
20240223,131600,1723380954,890,889,890,889,6417
20240223,131500,1717670486,888,888,889,888,1249
20240223,131400,1716561069,890,888,890,888,1379
20240223,131300,1715334517,887,887,887,886,9056
20240223,131200,1707304845,887,888,888,887,1209
20240223,131100,1706232252,887,887,888,887,4463
20240223,131000,1702272045,887,894,894,887,4102
20240223,130900,1698632883,894,889,894,887,5066
20240223,130800,1694127429,890,891,891,890,3080
20240223,130700,1691384229,889,889,889,889,32
20240223,130600,1691355781,889,891,892,889,8430
20240223,130500,1683844257,893,891,893,889,4568
20240223,130400,1679774171,892,892,892,887,68954
20240223,130300,1618489853,894,895,895,894,70
20240223,130200,1618427223,892,893,895,892,6102
20240223,130100,1612972561,893,891,893,891,472
20240223,130000,1612551285,891,890,893,890,2114
20240223,125900,1610669611,890,890,891,890,898
20240223,125800,1609870291,890,892,894,890,2997
20240223,125700,1607201092,891,891,891,891,762
20240223,125600,1606522150,891,891,891,891,1658
20240223,125500,1605044872,891,890,891,890,2137
20240223,125400,1603141927,891,891,892,891,3701
20240223,125300,1599843336,891,891,891,891,922
20240223,125200,1599021834,891,891,891,890,1122
20240223,125100,1598022133,891,891,891,890,10296
20240223,125000,1588856151,892,892,892,892,4785
20240223,124900,1584587931,891,891,891,891,0
20240223,124800,1584587931,891,891,891,891,2000
20240223,124700,1582805931,891,892,894,891,11885
20240223,124600,1572210146,891,893,893,891,3544
20240223,124500,1569051744,893,894,894,891,3729
20240223,124400,1565724504,894,893,895,891,11679
20240223,124300,1555302975,893,893,893,893,377
20240223,124200,1554966314,893,892,894,892,4238
20240223,124100,1551180675,893,894,895,892,2594
20240223,124000,1548861084,892,895,895,892,7494
20240223,123900,1542159717,896,894,896,891,21570
20240223,123800,1522900620,897,896,898,894,16271
20240223,123700,1508333114,896,895,896,895,1398
20240223,123600,1507081380,898,896,898,895,1205
20240223,123500,1506001702,895,895,895,895,6191
20240223,123400,1500460757,893,892,893,892,101
20240223,123300,1500370664,895,893,895,893,4388
20240223,123200,1496446515,893,890,893,890,2996
20240223,123100,1493773152,890,893,893,890,4669
20240223,123000,1489605042,893,890,894,888,5393
20240223,122900,1484797673,890,889,890,887,8015
20240223,122800,1477674243,889,888,889,888,8516
20240223,122700,1470110731,889,894,894,888,39889
20240223,122600,1434606692,894,901,901,894,55586
20240223,122500,1384783160,901,899,901,899,9725
20240223,122400,1376030900,899,899,899,898,1068
20240223,122300,1375071809,899,898,899,898,5403
20240223,122200,1370215919,899,898,900,898,4642
20240223,122100,1366046414,898,899,900,898,7332
20240223,122000,1359453047,899,900,900,899,4109
20240223,121900,1355755092,900,900,900,900,31
20240223,121800,1355727192,901,900,901,900,746
20240223,121700,1355055125,900,901,901,900,1959
20240223,121600,1353291000,901,902,902,901,130
20240223,121500,1353173849,904,904,904,902,610
20240223,121400,1352622428,905,904,905,903,2873
20240223,121300,1350022541,903,902,903,901,10878
20240223,121200,1340199710,899,903,903,899,774
20240223,121100,1339503867,898,903,903,898,30100
20240223,121000,1312472722,898,903,903,898,33007
20240223,120900,1282796000,903,904,904,903,3809
20240223,120800,1279356138,906,906,906,904,327
20240223,120700,1279059964,908,907,908,904,447
20240223,120600,1278654312,907,908,908,907,1100
20240223,120500,1277655612,907,904,907,904,209
20240223,120400,1277466176,908,908,908,908,150
20240223,120300,1277329976,908,905,908,905,526
20240223,120200,1276853868,903,901,903,901,1862
20240223,120100,1275172506,901,900,901,900,8442
20240223,120000,1267572195,901,900,901,900,2575
20240223,115900,1265254243,902,904,904,900,36132
20240223,115800,1232689580,905,906,906,904,213
20240223,115700,1232496728,908,906,908,904,258
20240223,115600,1232263188,905,903,906,903,3664
20240223,115500,1228953112,903,903,903,903,3030
20240223,115400,1226217022,903,907,907,903,2004
20240223,115300,1224403830,905,905,905,904,1748
20240223,115200,1222822994,905,907,907,905,1839
20240223,115100,1221156916,907,907,907,907,0
20240223,115000,1221156916,907,908,908,906,5091
20240223,114900,1216543399,908,908,909,908,1146
20240223,114800,1215502828,907,907,907,906,69
20240223,114700,1215440262,906,907,907,906,246
20240223,114600,1215217249,907,907,910,907,178
20240223,114500,1215055764,907,908,908,907,3167
20240223,114400,1212182580,909,910,910,909,1141
20240223,114300,1211145410,910,911,911,910,352
20240223,114200,1210824744,911,911,911,911,2575
20240223,114100,1208478919,911,911,912,910,15690
20240223,114000,1194195273,912,912,912,912,3
20240223,113900,1194192537,910,910,912,910,1250
20240223,113800,1193054151,910,910,911,910,1372
20240223,113700,1191804373,910,911,911,910,682
20240223,113600,1191183198,911,911,911,911,244
20240223,113500,1190960914,911,912,912,911,865
20240223,113400,1190172372,913,912,913,912,778
20240223,113300,1189462059,912,912,912,912,3
20240223,113200,1189459323,913,912,913,912,306
20240223,113100,1189180001,912,912,912,912,12
20240223,113000,1189169057,912,912,912,912,98
20240223,112900,1189079681,913,911,913,910,1286
20240223,112800,1187908928,911,912,912,911,6
20240223,112700,1187903461,913,912,913,912,6
20240223,112600,1187897987,909,915,915,909,11
20240223,112500,1187887958,915,911,915,908,228
20240223,112400,1187680889,912,912,912,912,802
20240223,112300,1186949465,912,912,912,912,50
20240223,112200,1186903865,912,909,912,909,2786
20240223,112100,1184366493,908,910,910,908,1174
20240223,112000,1183299101,910,909,910,909,831
20240223,111900,1182542946,910,909,910,909,885
20240223,111800,1181738471,909,909,909,909,618
20240223,111700,1181176709,909,910,910,909,184
20240223,111600,1181009452,909,909,910,906,2451
20240223,111500,1178783087,909,909,909,908,2012
20240223,111400,1176954189,908,907,908,907,117
20240223,111300,1176848036,907,907,907,907,1418
20240223,111200,1175561910,907,909,909,907,4661
20240223,111100,1171331383,909,909,909,909,15
20240223,111000,1171317748,905,907,907,905,576
20240223,110900,1170796338,907,907,907,907,58
20240223,110800,1170743732,910,909,910,909,487
20240223,110700,1170300834,909,907,909,907,1111
20240223,110600,1169291157,907,906,907,906,1402
20240223,110500,1168020325,906,908,908,905,1625
20240223,110400,1166546500,909,908,909,908,227
20240223,110300,1166340383,908,910,910,908,83
20240223,110200,1166265001,911,910,911,910,1391
20240223,110100,1164998901,910,910,910,908,863
20240223,110000,1164213611,910,910,910,910,1268
20240223,105900,1163059731,910,911,911,906,2069
20240223,105800,1161176167,908,917,917,908,31228
20240223,105700,1132790375,914,917,917,914,7107
20240223,105600,1126279065,916,916,916,915,67
20240223,105500,1126217740,915,917,917,915,120
20240223,105400,1126107875,920,920,920,920,0
20240223,105300,1126107875,920,916,920,915,2682
20240223,105200,1123649939,917,919,919,916,2720
20240223,105100,1121155683,918,921,922,918,6818
20240223,105000,1114885236,920,919,920,919,2099
20240223,104900,1112955327,919,917,919,917,1880
20240223,104800,1111228955,918,917,918,915,2222
20240223,104700,1109191853,916,914,916,914,1494
20240223,104600,1107825157,913,914,914,913,1913
20240223,104500,1106076740,915,914,915,914,137
20240223,104400,1105951480,914,913,914,913,2169
20240223,104300,1103969198,914,913,914,913,326
20240223,104200,1103671549,914,912,914,911,4692
20240223,104100,1099390633,912,909,912,909,3729
20240223,104000,1095996867,909,906,909,906,3779
20240223,103900,1092567979,905,906,906,905,301
20240223,103800,1092295471,906,906,906,906,136
20240223,103700,1092172255,907,905,907,905,3745
20240223,103600,1088776652,905,904,905,904,5346
20240223,103500,1083938915,905,904,905,904,69
20240223,103400,1083876538,904,903,904,903,1112
20240223,103300,1082871466,904,902,904,901,2166
20240223,103200,1080916901,901,901,902,901,2618
20240223,103100,1078555524,901,902,902,901,1453
20240223,103000,1077245372,902,900,902,900,1310
20240223,102900,1076066342,901,905,905,901,10080
20240223,102800,1066971053,904,904,904,903,628
20240223,102700,1066403840,904,905,905,904,112
20240223,102600,1066302482,907,904,907,901,40345
20240223,102500,1029802448,900,902,902,900,1722
20240223,102400,1028252187,903,905,905,900,10409
20240223,102300,1018833092,905,902,905,901,6026
20240223,102200,1013385749,902,900,902,899,804
20240223,102100,1012662872,899,902,902,899,4743
20240223,102000,1008396717,902,901,904,901,988
20240223,101900,1007504594,904,900,904,900,3385
20240223,101800,1004445598,904,898,904,898,5329
20240223,101700,999638211,898,905,905,898,22788
20240223,101600,979134447,905,902,905,901,1026
20240223,101500,978209936,901,903,904,900,19480
20240223,101400,960650655,903,905,905,903,3613
20240223,101300,957384760,905,903,905,903,8773
20240223,101200,949446285,904,903,904,902,4480
20240223,101100,945400988,903,903,905,903,2491
20240223,101000,943151609,905,906,906,903,6818
20240223,100900,936979782,906,906,906,906,688
20240223,100800,936356454,906,906,907,906,1937
20240223,100700,934601010,907,909,909,907,948
20240223,100600,933739760,909,906,909,905,2379
20240223,100500,931579394,906,904,906,903,4045
20240223,100400,927918744,904,906,906,904,12
20240223,100300,927907879,906,909,909,906,6
20240223,100200,927902440,906,903,906,902,6524
20240223,100100,922005147,903,903,903,902,477
20240223,100000,921574546,904,905,905,904,2279
20240223,095900,919514090,904,910,910,904,2330
20240223,095800,917399996,909,906,909,906,2000
20240223,095700,915582113,908,908,908,908,20
20240223,095600,915563953,908,904,908,903,6202
20240223,095500,909949263,902,903,904,901,13363
20240223,095400,897885693,904,904,904,904,2431
20240223,095300,895688069,904,904,904,904,1999
20240223,095200,893880973,903,905,905,903,18572
20240223,095100,877090670,907,906,907,906,707
20240223,095000,876450115,906,910,910,906,4996
20240223,094900,871921497,910,910,911,910,5035
20240223,094800,867334878,910,908,910,906,3145
20240223,094700,864476900,906,908,908,906,596
20240223,094600,863935824,910,910,910,905,3777
20240223,094500,860512829,910,912,912,909,398
20240223,094400,860150394,908,909,912,903,9867
20240223,094300,851181617,908,902,908,901,7384
20240223,094200,844516266,902,904,904,902,7728
20240223,094100,837544577,902,904,907,902,3587
20240223,094000,834305978,903,903,908,903,10110
20240223,093900,825176623,903,903,909,903,1194
20240223,093800,824098435,903,905,905,903,5839
20240223,093700,818819494,905,906,906,905,5706
20240223,093600,813652722,907,907,907,906,8746
20240223,093500,805721632,907,907,909,906,9370
20240223,093400,797212282,907,909,909,907,1505
20240223,093300,795845647,910,907,910,905,10226
20240223,093200,786585376,906,909,909,905,10676
20240223,093100,776909564,909,911,913,905,25341
20240223,093000,753919396,911,913,916,911,17980
20240223,092900,737501610,914,916,916,914,24372
20240223,092800,715195366,916,918,919,915,17918
20240223,092700,698774914,919,920,921,919,2429
20240223,092600,696540426,920,916,920,915,3794
20240223,092500,693059866,916,919,919,916,16803
20240223,092400,677644011,919,921,921,918,6420
20240223,092300,671740565,920,923,923,914,48870
20240223,092200,626738354,924,933,934,923,48629
20240223,092100,581663358,934,933,936,933,8336
20240223,092000,573874500,934,942,942,931,3445
20240223,091900,570657935,945,928,948,928,30600
20240223,091800,541937966,927,930,933,927,27889
20240223,091700,515999225,930,933,934,930,14980
20240223,091600,502051598,933,925,933,924,23762
20240223,091500,479998497,924,932,932,923,39434
20240223,091400,443353575,932,931,943,931,59104
20240223,091300,387986599,934,926,934,925,10917
20240223,091200,377835985,925,920,932,919,33709
20240223,091100,346650600,919,919,922,912,17397
20240223,091000,330704749,919,917,922,916,13544
20240223,090900,318255160,915,912,915,910,3495
20240223,090800,315066310,912,905,922,905,16335
20240223,090700,300138390,905,898,905,896,26878
20240223,090600,275930084,899,897,899,894,18070
20240223,090500,259748399,896,900,905,895,23448
20240223,090400,238695467,899,894,899,894,15438
20240223,090300,224863477,894,894,905,893,60982
20240223,090200,170159584,893,896,906,887,49124
20240223,090100,126285602,893,906,922,893,58460
20240223,090000,73598522,905,925,926,900,80274