stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,211300,368521500,5900,5900,5900,5900,1770
20240223,211200,368521500,5900,5900,5900,5900,0
20240223,211100,368521500,5900,5900,5900,5900,0
20240223,211000,368521500,5900,5900,5900,5900,0
20240223,210900,368521500,5900,5900,5900,5900,0
20240223,210800,368521500,5900,5900,5900,5900,0
20240223,210700,368521500,5900,5900,5900,5900,0
20240223,210600,368521500,5900,5900,5900,5900,0
20240223,210500,368521500,5900,5900,5900,5900,0
20240223,210400,368521500,5900,5900,5900,5900,0
20240223,210300,368521500,5900,5900,5900,5900,0
20240223,210200,368521500,5900,5900,5900,5900,0
20240223,210100,368521500,5900,5900,5900,5900,0
20240223,210000,368521500,5900,5900,5900,5900,0
20240223,205900,368521500,5900,5900,5900,5900,0
20240223,205800,368521500,5900,5900,5900,5900,0
20240223,205700,368521500,5900,5900,5900,5900,0
20240223,205600,368521500,5900,5900,5900,5900,0
20240223,205500,368521500,5900,5900,5900,5900,0
20240223,205400,368521500,5900,5900,5900,5900,0
20240223,205300,368521500,5900,5900,5900,5900,0
20240223,205200,368521500,5900,5900,5900,5900,0
20240223,205100,368521500,5900,5900,5900,5900,0
20240223,205000,368521500,5900,5900,5900,5900,0
20240223,204900,368521500,5900,5900,5900,5900,0
20240223,204800,368521500,5900,5900,5900,5900,0
20240223,204700,368521500,5900,5900,5900,5900,0
20240223,204600,368521500,5900,5900,5900,5900,0
20240223,204500,368521500,5900,5900,5900,5900,0
20240223,204400,368521500,5900,5900,5900,5900,0
20240223,204300,368521500,5900,5900,5900,5900,1770
20240223,204200,368521500,5900,5900,5900,5900,0
20240223,204100,368521500,5900,5900,5900,5900,0
20240223,204000,368521500,5900,5900,5900,5900,0
20240223,203900,368521500,5900,5900,5900,5900,0
20240223,203800,368521500,5900,5900,5900,5900,0
20240223,203700,368521500,5900,5900,5900,5900,0
20240223,203600,368521500,5900,5900,5900,5900,0
20240223,203500,368521500,5900,5900,5900,5900,0
20240223,203400,368521500,5900,5900,5900,5900,0
20240223,203300,368521500,5900,5900,5900,5900,0
20240223,203200,368521500,5900,5900,5900,5900,0
20240223,203100,368521500,5900,5900,5900,5900,0
20240223,203000,368521500,5900,5900,5900,5900,0
20240223,202900,368521500,5900,5900,5900,5900,0
20240223,202800,368521500,5900,5900,5900,5900,0
20240223,202700,368521500,5900,5900,5900,5900,0
20240223,202600,368521500,5900,5900,5900,5900,0
20240223,202500,368521500,5900,5900,5900,5900,0
20240223,202400,368521500,5900,5900,5900,5900,0
20240223,202300,368521500,5900,5900,5900,5900,0
20240223,202200,368521500,5900,5900,5900,5900,0
20240223,202100,368521500,5900,5900,5900,5900,0
20240223,202000,368521500,5900,5900,5900,5900,0
20240223,201900,368521500,5900,5900,5900,5900,0
20240223,201800,368521500,5900,5900,5900,5900,0
20240223,201700,368521500,5900,5900,5900,5900,0
20240223,201600,368521500,5900,5900,5900,5900,0
20240223,201500,368521500,5900,5900,5900,5900,0
20240223,201400,368521500,5900,5900,5900,5900,0
20240223,201300,368521500,5900,5900,5900,5900,1770
20240223,201200,368521500,5900,5900,5900,5900,0
20240223,201100,368521500,5900,5900,5900,5900,0
20240223,201000,368521500,5900,5900,5900,5900,0
20240223,200900,368521500,5900,5900,5900,5900,0
20240223,200800,368521500,5900,5900,5900,5900,0
20240223,200700,368521500,5900,5900,5900,5900,0
20240223,200600,368521500,5900,5900,5900,5900,0
20240223,200500,368521500,5900,5900,5900,5900,0
20240223,200400,368521500,5900,5900,5900,5900,0
20240223,200300,368521500,5900,5900,5900,5900,0
20240223,200200,368521500,5900,5900,5900,5900,0
20240223,200100,368521500,5900,5900,5900,5900,0
20240223,200000,368521500,5900,5900,5900,5900,0
20240223,195900,368521500,5900,5900,5900,5900,0
20240223,195800,368521500,5900,5900,5900,5900,0
20240223,195700,368521500,5900,5900,5900,5900,0
20240223,195600,368521500,5900,5900,5900,5900,0
20240223,195500,368521500,5900,5900,5900,5900,0
20240223,195400,368521500,5900,5900,5900,5900,0
20240223,195300,368521500,5900,5900,5900,5900,0
20240223,195200,368521500,5900,5900,5900,5900,0
20240223,195100,368521500,5900,5900,5900,5900,0
20240223,195000,368521500,5900,5900,5900,5900,0
20240223,194900,368521500,5900,5900,5900,5900,0
20240223,194800,368521500,5900,5900,5900,5900,0
20240223,194700,368521500,5900,5900,5900,5900,0
20240223,194600,368521500,5900,5900,5900,5900,0
20240223,194500,368521500,5900,5900,5900,5900,0
20240223,194400,368521500,5900,5900,5900,5900,0
20240223,194300,368521500,5900,5900,5900,5900,1770
20240223,194200,368521500,5900,5900,5900,5900,0
20240223,194100,368521500,5900,5900,5900,5900,0
20240223,194000,368521500,5900,5900,5900,5900,0
20240223,193900,368521500,5900,5900,5900,5900,0
20240223,193800,368521500,5900,5900,5900,5900,0
20240223,193700,368521500,5900,5900,5900,5900,0
20240223,193600,368521500,5900,5900,5900,5900,0
20240223,193500,368521500,5900,5900,5900,5900,0
20240223,193400,368521500,5900,5900,5900,5900,0
20240223,193300,368521500,5900,5900,5900,5900,0
20240223,193200,368521500,5900,5900,5900,5900,0
20240223,193100,368521500,5900,5900,5900,5900,0
20240223,193000,368521500,5900,5900,5900,5900,0
20240223,192900,368521500,5900,5900,5900,5900,0
20240223,192800,368521500,5900,5900,5900,5900,0
20240223,192700,368521500,5900,5900,5900,5900,0
20240223,192600,368521500,5900,5900,5900,5900,0
20240223,192500,368521500,5900,5900,5900,5900,0
20240223,192400,368521500,5900,5900,5900,5900,0
20240223,192300,368521500,5900,5900,5900,5900,0
20240223,192200,368521500,5900,5900,5900,5900,0
20240223,192100,368521500,5900,5900,5900,5900,0
20240223,192000,368521500,5900,5900,5900,5900,0
20240223,191900,368521500,5900,5900,5900,5900,0
20240223,191800,368521500,5900,5900,5900,5900,0
20240223,191700,368521500,5900,5900,5900,5900,0
20240223,191600,368521500,5900,5900,5900,5900,0
20240223,191500,368521500,5900,5900,5900,5900,0
20240223,191400,368521500,5900,5900,5900,5900,0
20240223,191300,368521500,5900,5900,5900,5900,1770
20240223,191200,368521500,5900,5900,5900,5900,0
20240223,191100,368521500,5900,5900,5900,5900,0
20240223,191000,368521500,5900,5900,5900,5900,0
20240223,190900,368521500,5900,5900,5900,5900,0
20240223,190800,368521500,5900,5900,5900,5900,0
20240223,190700,368521500,5900,5900,5900,5900,0
20240223,190600,368521500,5900,5900,5900,5900,0
20240223,190500,368521500,5900,5900,5900,5900,0
20240223,190400,368521500,5900,5900,5900,5900,0
20240223,190300,368521500,5900,5900,5900,5900,0
20240223,190200,368521500,5900,5900,5900,5900,0
20240223,190100,368521500,5900,5900,5900,5900,0
20240223,190000,368521500,5900,5900,5900,5900,0
20240223,185900,368521500,5900,5900,5900,5900,0
20240223,185800,368521500,5900,5900,5900,5900,0
20240223,185700,368521500,5900,5900,5900,5900,0
20240223,185600,368521500,5900,5900,5900,5900,0
20240223,185500,368521500,5900,5900,5900,5900,0
20240223,185400,368521500,5900,5900,5900,5900,0
20240223,185300,368521500,5900,5900,5900,5900,0
20240223,185200,368521500,5900,5900,5900,5900,0
20240223,185100,368521500,5900,5900,5900,5900,0
20240223,185000,368521500,5900,5900,5900,5900,0
20240223,184900,368521500,5900,5900,5900,5900,0
20240223,184800,368521500,5900,5900,5900,5900,0
20240223,184700,368521500,5900,5900,5900,5900,0
20240223,184600,368521500,5900,5900,5900,5900,0
20240223,184500,368521500,5900,5900,5900,5900,0
20240223,184400,368521500,5900,5900,5900,5900,0
20240223,184300,368521500,5900,5900,5900,5900,1770
20240223,184200,368521500,5900,5900,5900,5900,0
20240223,184100,368521500,5900,5900,5900,5900,0
20240223,184000,368521500,5900,5900,5900,5900,0
20240223,183900,368521500,5900,5900,5900,5900,0
20240223,183800,368521500,5900,5900,5900,5900,0
20240223,183700,368521500,5900,5900,5900,5900,0
20240223,183600,368521500,5900,5900,5900,5900,0
20240223,183500,368521500,5900,5900,5900,5900,0
20240223,183400,368521500,5900,5900,5900,5900,0
20240223,183300,368521500,5900,5900,5900,5900,0
20240223,183200,368521500,5900,5900,5900,5900,0
20240223,183100,368521500,5900,5900,5900,5900,0
20240223,183000,368521500,5900,5900,5900,5900,0
20240223,182900,368521500,5900,5900,5900,5900,0
20240223,182800,368521500,5900,5900,5900,5900,0
20240223,182700,368521500,5900,5900,5900,5900,0
20240223,182600,368521500,5900,5900,5900,5900,0
20240223,182500,368521500,5900,5900,5900,5900,0
20240223,182400,368521500,5900,5900,5900,5900,0
20240223,182300,368521500,5900,5900,5900,5900,0
20240223,182200,368521500,5900,5900,5900,5900,0
20240223,182100,368521500,5900,5900,5900,5900,0
20240223,182000,368521500,5900,5900,5900,5900,0
20240223,181900,368521500,5900,5900,5900,5900,0
20240223,181800,368521500,5900,5900,5900,5900,0
20240223,181700,368521500,5900,5900,5900,5900,0
20240223,181600,368521500,5900,5900,5900,5900,0
20240223,181500,368521500,5900,5900,5900,5900,0
20240223,181400,368521500,5900,5900,5900,5900,0
20240223,181300,368521500,5900,5900,5900,5900,1770
20240223,181200,368521500,5900,5900,5900,5900,0
20240223,181100,368521500,5900,5900,5900,5900,0
20240223,181000,368521500,5900,5900,5900,5900,0
20240223,180900,368521500,5900,5900,5900,5900,0
20240223,180800,368521500,5900,5900,5900,5900,0
20240223,180700,368521500,5900,5900,5900,5900,0
20240223,180600,368521500,5900,5900,5900,5900,0
20240223,180500,368521500,5900,5900,5900,5900,0
20240223,180400,368521500,5900,5900,5900,5900,0
20240223,180300,368521500,5900,5900,5900,5900,0
20240223,180200,368521500,5900,5900,5900,5900,0
20240223,180100,368521500,5900,5900,5900,5900,0
20240223,180000,368521500,5900,5900,5900,5900,0
20240223,175900,368521500,5900,5900,5900,5900,0
20240223,175800,368521500,5900,5900,5900,5900,0
20240223,175700,368521500,5900,5900,5900,5900,0
20240223,175600,368521500,5900,5900,5900,5900,0
20240223,175500,368521500,5900,5900,5900,5900,0
20240223,175400,368521500,5900,5900,5900,5900,0
20240223,175300,368521500,5900,5900,5900,5900,0
20240223,175200,368521500,5900,5900,5900,5900,0
20240223,175100,368521500,5900,5900,5900,5900,0
20240223,175000,368521500,5900,5900,5900,5900,0
20240223,174900,368521500,5900,5900,5900,5900,0
20240223,174800,368521500,5900,5900,5900,5900,0
20240223,174700,368521500,5900,5900,5900,5900,0
20240223,174600,368521500,5900,5900,5900,5900,0
20240223,174500,368521500,5900,5900,5900,5900,0
20240223,174400,368521500,5900,5900,5900,5900,0
20240223,174300,368521500,5900,5900,5900,5900,1770
20240223,174200,368521500,5900,5900,5900,5900,0
20240223,174100,368521500,5900,5900,5900,5900,0
20240223,174000,368521500,5900,5900,5900,5900,0
20240223,173900,368521500,5900,5900,5900,5900,0
20240223,173800,368521500,5900,5900,5900,5900,0
20240223,173700,368521500,5900,5900,5900,5900,0
20240223,173600,368521500,5900,5900,5900,5900,0
20240223,173500,368521500,5900,5900,5900,5900,0
20240223,173400,368521500,5900,5900,5900,5900,0
20240223,173300,368521500,5900,5900,5900,5900,0
20240223,173200,368521500,5900,5900,5900,5900,0
20240223,173100,368521500,5900,5900,5900,5900,0
20240223,173000,368521500,5900,5900,5900,5900,0
20240223,172900,368521500,5900,5900,5900,5900,0
20240223,172800,368521500,5900,5900,5900,5900,0
20240223,172700,368521500,5900,5900,5900,5900,0
20240223,172600,368521500,5900,5900,5900,5900,0
20240223,172500,368521500,5900,5900,5900,5900,0
20240223,172400,368521500,5900,5900,5900,5900,0
20240223,172300,368521500,5900,5900,5900,5900,0
20240223,172200,368521500,5900,5900,5900,5900,0
20240223,172100,368521500,5900,5900,5900,5900,0
20240223,172000,368521500,5900,5900,5900,5900,0
20240223,171900,368521500,5900,5900,5900,5900,0
20240223,171800,368521500,5900,5900,5900,5900,0
20240223,171700,368521500,5900,5900,5900,5900,0
20240223,171600,368521500,5900,5900,5900,5900,0
20240223,171500,368521500,5900,5900,5900,5900,0
20240223,171400,368521500,5900,5900,5900,5900,0
20240223,171300,368521500,5900,5900,5900,5900,1770
20240223,171200,368521500,5900,5900,5900,5900,0
20240223,171100,368521500,5900,5900,5900,5900,0
20240223,171000,368521500,5900,5900,5900,5900,0
20240223,170900,368521500,5900,5900,5900,5900,0
20240223,170800,368521500,5900,5900,5900,5900,0
20240223,170700,368521500,5900,5900,5900,5900,0
20240223,170600,368521500,5900,5900,5900,5900,0
20240223,170500,368521500,5900,5900,5900,5900,0
20240223,170400,368521500,5900,5900,5900,5900,0
20240223,170300,368521500,5900,5900,5900,5900,0
20240223,170200,368521500,5900,5900,5900,5900,0
20240223,170100,368521500,5900,5900,5900,5900,0
20240223,170000,368521500,5900,5900,5900,5900,0
20240223,165900,368521500,5900,5900,5900,5900,0
20240223,165800,368521500,5900,5900,5900,5900,0
20240223,165700,368521500,5900,5900,5900,5900,0
20240223,165600,368521500,5900,5900,5900,5900,0
20240223,165500,368521500,5900,5900,5900,5900,0
20240223,165400,368521500,5900,5900,5900,5900,0
20240223,165300,368521500,5900,5900,5900,5900,0
20240223,165200,368521500,5900,5900,5900,5900,0
20240223,165100,368521500,5900,5900,5900,5900,0
20240223,165000,368521500,5900,5900,5900,5900,0
20240223,164900,368521500,5900,5900,5900,5900,0
20240223,164800,368521500,5900,5900,5900,5900,0
20240223,164700,368521500,5900,5900,5900,5900,0
20240223,164600,368521500,5900,5900,5900,5900,0
20240223,164500,368521500,5900,5900,5900,5900,0
20240223,164400,368521500,5900,5900,5900,5900,0
20240223,164300,368521500,5900,5900,5900,5900,1770
20240223,164200,368521500,5900,5900,5900,5900,0
20240223,164100,368521500,5900,5900,5900,5900,0
20240223,164000,368521500,5900,5900,5900,5900,0
20240223,163900,368521500,5900,5900,5900,5900,0
20240223,163800,368521500,5900,5900,5900,5900,0
20240223,163700,368521500,5900,5900,5900,5900,0
20240223,163600,368521500,5900,5900,5900,5900,0
20240223,163500,368521500,5900,5900,5900,5900,0
20240223,163400,368521500,5900,5900,5900,5900,0
20240223,163300,368521500,5900,5900,5900,5900,0
20240223,163200,368521500,5900,5900,5900,5900,0
20240223,163100,368521500,5900,5900,5900,5900,0
20240223,163000,368521500,5900,5900,5900,5900,0
20240223,162900,368521500,5900,5900,5900,5900,0
20240223,162800,368521500,5900,5900,5900,5900,0
20240223,162700,368521500,5900,5900,5900,5900,0
20240223,162600,368521500,5900,5900,5900,5900,0
20240223,162500,368521500,5900,5900,5900,5900,0
20240223,162400,368521500,5900,5900,5900,5900,0
20240223,162300,368521500,5900,5900,5900,5900,0
20240223,162200,368521500,5900,5900,5900,5900,0
20240223,162100,368521500,5900,5900,5900,5900,0
20240223,162000,368521500,5900,5900,5900,5900,0
20240223,161900,368521500,5900,5900,5900,5900,0
20240223,161800,368521500,5900,5900,5900,5900,0
20240223,161700,368521500,5900,5900,5900,5900,0
20240223,161600,368521500,5900,5900,5900,5900,0
20240223,161500,368521500,5900,5900,5900,5900,0
20240223,161400,368521500,5900,5900,5900,5900,0
20240223,161300,368521500,5900,5900,5900,5900,1770
20240223,161200,368521500,5900,5900,5900,5900,0
20240223,161100,368521500,5900,5900,5900,5900,0
20240223,161000,368521500,5900,5900,5900,5900,0
20240223,160900,368521500,5900,5900,5900,5900,0
20240223,160800,368521500,5900,5900,5900,5900,0
20240223,160700,368521500,5900,5900,5900,5900,0
20240223,160600,368521500,5900,5900,5900,5900,0
20240223,160500,368521500,5900,5900,5900,5900,0
20240223,160400,368521500,5900,5900,5900,5900,0
20240223,160300,368521500,5900,5900,5900,5900,0
20240223,160200,368521500,5900,5900,5900,5900,0
20240223,160100,368521500,5900,5900,5900,5900,0
20240223,160000,368521500,5900,5900,5900,5900,0
20240223,155900,368521500,5900,5900,5900,5900,0
20240223,155800,368521500,5900,5900,5900,5900,0
20240223,155700,368521500,5900,5900,5900,5900,0
20240223,155600,368521500,5900,5900,5900,5900,0
20240223,155500,368521500,5900,5900,5900,5900,0
20240223,155400,368521500,5900,5900,5900,5900,0
20240223,155300,368521500,5900,5900,5900,5900,0
20240223,155200,368521500,5900,5900,5900,5900,0
20240223,155100,368521500,5900,5900,5900,5900,0
20240223,155000,368521500,5900,5900,5900,5900,0
20240223,154900,368521500,5900,5900,5900,5900,0
20240223,154800,368521500,5900,5900,5900,5900,0
20240223,154700,368521500,5900,5900,5900,5900,0
20240223,154600,368521500,5900,5900,5900,5900,0
20240223,154500,368521500,5900,5900,5900,5900,0
20240223,154400,368521500,5900,5900,5900,5900,0
20240223,154300,368521500,5900,5900,5900,5900,1770
20240223,154200,368521500,5900,5900,5900,5900,0
20240223,154100,368521500,5900,5900,5900,5900,0
20240223,154000,368521500,5900,5900,5900,5900,0
20240223,153900,368521500,5900,5900,5900,5900,0
20240223,153800,368521500,5900,5900,5900,5900,0
20240223,153700,368521500,5900,5900,5900,5900,0
20240223,153600,368521500,5900,5900,5900,5900,0
20240223,153500,368521500,5900,5900,5900,5900,0
20240223,153400,368521500,5900,5900,5900,5900,0
20240223,153300,368521500,5900,5900,5900,5900,0
20240223,153200,368521500,5900,5900,5900,5900,0
20240223,153100,368521500,5900,5900,5900,5900,0
20240223,153000,368521500,5900,5900,5900,5900,1770
20240223,152900,358078500,5900,5900,5900,5900,0
20240223,152800,358078500,5900,5900,5900,5900,0
20240223,152700,358078500,5900,5900,5900,5900,0
20240223,152600,358078500,5900,5900,5900,5900,0
20240223,152500,358078500,5900,5900,5900,5900,0
20240223,152400,358078500,5900,5900,5900,5900,0
20240223,152300,358078500,5900,5900,5900,5900,0
20240223,152200,358078500,5900,5900,5900,5900,0
20240223,152100,358078500,5900,5900,5900,5900,0
20240223,152000,358078500,5900,5900,5900,5900,0
20240223,151900,358078500,5900,5910,5910,5900,50
20240223,151800,357783300,5910,5910,5910,5910,659
20240223,151700,353888610,5910,5910,5910,5910,271
20240223,151600,352287000,5910,5910,5910,5910,75
20240223,151500,351843750,5910,5910,5910,5910,0
20240223,151400,351843750,5910,5910,5910,5910,0
20240223,151300,351843750,5910,5910,5910,5910,0
20240223,151200,351843750,5910,5910,5910,5910,4
20240223,151100,351820110,5900,5900,5900,5900,21
20240223,151000,351696210,5900,5900,5900,5900,62
20240223,150900,351330410,5900,5910,5910,5900,28
20240223,150800,351164950,5910,5910,5910,5910,0
20240223,150700,351164950,5910,5910,5910,5910,0
20240223,150600,351164950,5910,5910,5910,5910,390
20240223,150500,348860050,5910,5910,5910,5910,0
20240223,150400,348860050,5910,5930,5930,5910,3015
20240223,150300,331038500,5920,5920,5920,5920,0
20240223,150200,331038500,5920,5920,5920,5920,60
20240223,150100,330683300,5920,5920,5920,5920,100
20240223,150000,330091300,5920,5920,5920,5920,248
20240223,145900,328623140,5920,5920,5920,5920,52
20240223,145800,328315300,5920,5920,5920,5920,0
20240223,145700,328315300,5920,5920,5920,5920,0
20240223,145600,328315300,5920,5920,5920,5920,0
20240223,145500,328315300,5920,5920,5920,5920,100
20240223,145400,327723300,5920,5920,5920,5920,0
20240223,145300,327723300,5920,5920,5920,5920,26
20240223,145200,327569380,5920,5920,5920,5920,200
20240223,145100,326385380,5920,5920,5920,5920,0
20240223,145000,326385380,5920,5920,5920,5920,0
20240223,144900,326385380,5920,5920,5920,5920,0
20240223,144800,326385380,5920,5920,5920,5920,65
20240223,144700,326000580,5920,5920,5920,5920,0
20240223,144600,326000580,5920,5920,5920,5920,0
20240223,144500,326000580,5920,5920,5920,5920,0
20240223,144400,326000580,5920,5920,5920,5920,501
20240223,144300,323034660,5920,5920,5920,5920,0
20240223,144200,323034660,5920,5920,5920,5920,716
20240223,144100,318795940,5930,5920,5930,5920,31
20240223,144000,318612120,5930,5930,5930,5930,0
20240223,143900,318612120,5930,5930,5930,5930,1
20240223,143800,318606190,5930,5910,5930,5910,314
20240223,143700,316744450,5920,5920,5920,5920,0
20240223,143600,316744450,5920,5920,5920,5920,0
20240223,143500,316744450,5920,5920,5920,5920,0
20240223,143400,316744450,5920,5920,5920,5910,109
20240223,143300,316099180,5920,5920,5920,5920,50
20240223,143200,315803180,5920,5920,5920,5920,1
20240223,143100,315797260,5920,5920,5920,5920,102
20240223,143000,315193420,5920,5920,5920,5920,0
20240223,142900,315193420,5920,5920,5920,5920,0
20240223,142800,315193420,5920,5920,5920,5920,0
20240223,142700,315193420,5920,5920,5920,5920,0
20240223,142600,315193420,5920,5920,5920,5920,1
20240223,142500,315187500,5920,5920,5920,5920,0
20240223,142400,315187500,5920,5920,5920,5920,0
20240223,142300,315187500,5920,5920,5920,5920,0
20240223,142200,315187500,5920,5920,5920,5920,0
20240223,142100,315187500,5920,5920,5920,5920,2
20240223,142000,315175660,5920,5920,5920,5920,0
20240223,141900,315175660,5920,5920,5920,5920,100
20240223,141800,314583660,5920,5920,5920,5920,0
20240223,141700,314583660,5920,5920,5920,5920,0
20240223,141600,314583660,5920,5920,5920,5920,50
20240223,141500,314287660,5900,5900,5900,5900,150
20240223,141400,313402660,5900,5900,5900,5900,0
20240223,141300,313402660,5900,5910,5910,5900,500
20240223,141200,310452620,5910,5910,5910,5910,0
20240223,141100,310452620,5910,5910,5910,5910,8
20240223,141000,310405340,5910,5910,5910,5910,0
20240223,140900,310405340,5910,5910,5910,5910,2
20240223,140800,310393520,5910,5910,5910,5910,297
20240223,140700,308638250,5910,5910,5910,5910,207
20240223,140600,307414880,5910,5910,5910,5910,0
20240223,140500,307414880,5910,5910,5910,5910,0
20240223,140400,307414880,5910,5910,5910,5910,5
20240223,140300,307385330,5910,5910,5910,5910,10
20240223,140200,307326230,5910,5910,5910,5910,0
20240223,140100,307326230,5910,5910,5910,5910,0
20240223,140000,307326230,5910,5910,5910,5910,1185
20240223,135900,300322880,5910,5920,5920,5910,204
20240223,135800,299117140,5910,5910,5910,5910,2
20240223,135700,299105320,5910,5910,5910,5910,99
20240223,135600,298520230,5940,5940,5940,5940,0
20240223,135500,298520230,5940,5940,5940,5940,0
20240223,135400,298520230,5940,5940,5940,5940,0
20240223,135300,298520230,5940,5940,5940,5940,0
20240223,135200,298520230,5940,5940,5940,5940,0
20240223,135100,298520230,5940,5940,5940,5940,0
20240223,135000,298520230,5940,5940,5940,5940,3
20240223,134900,298502410,5940,5940,5940,5940,4
20240223,134800,298478650,5930,5940,5940,5930,4
20240223,134700,298454900,5940,5940,5940,5940,1
20240223,134600,298448960,5940,5940,5940,5940,1
20240223,134500,298443020,5940,5940,5940,5940,0
20240223,134400,298443020,5940,5940,5940,5940,0
20240223,134300,298443020,5940,5940,5940,5940,6
20240223,134200,298407380,5900,5900,5900,5900,0
20240223,134100,298407380,5900,5910,5910,5900,50
20240223,134000,298112220,5910,5910,5910,5910,0
20240223,133900,298112220,5910,5910,5910,5910,2
20240223,133800,298100400,5930,5930,5930,5930,0
20240223,133700,298100400,5930,5930,5930,5930,9
20240223,133600,298047030,5930,5930,5930,5930,5
20240223,133500,298017380,5930,5950,5950,5930,146
20240223,133400,297148800,5930,5930,5930,5930,0
20240223,133300,297148800,5930,5930,5930,5930,0
20240223,133200,297148800,5930,5930,5930,5930,0
20240223,133100,297148800,5930,5930,5930,5930,0
20240223,133000,297148800,5930,5930,5930,5930,19
20240223,132900,297036130,5930,5930,5930,5930,0
20240223,132800,297036130,5930,5930,5930,5930,0
20240223,132700,297036130,5930,5930,5930,5930,0
20240223,132600,297036130,5930,5930,5930,5930,0
20240223,132500,297036130,5930,5930,5930,5930,1
20240223,132400,297030200,5900,5900,5900,5900,2
20240223,132300,297018400,5940,5940,5940,5940,393
20240223,132200,294683980,5940,5920,5940,5920,20
20240223,132100,294565250,5940,5940,5940,5940,0
20240223,132000,294565250,5940,5930,5940,5930,30
20240223,131900,294387250,5920,5920,5920,5920,10
20240223,131800,294328050,5920,5910,5920,5910,100
20240223,131700,293736080,5920,5920,5920,5920,0
20240223,131600,293736080,5920,5920,5920,5920,92
20240223,131500,293191440,5900,5900,5900,5900,0
20240223,131400,293191440,5900,5900,5900,5900,0
20240223,131300,293191440,5900,5900,5900,5900,100
20240223,131200,292601440,5900,5900,5900,5900,0
20240223,131100,292601440,5900,5900,5900,5900,9
20240223,131000,292548340,5900,5900,5900,5900,1
20240223,130900,292542440,5900,5900,5900,5900,0
20240223,130800,292542440,5900,5910,5910,5900,600
20240223,130700,288997440,5920,5920,5920,5920,20
20240223,130600,288879040,5920,5910,5920,5910,135
20240223,130500,288080840,5950,5950,5950,5950,0
20240223,130400,288080840,5950,5950,5950,5950,0
20240223,130300,288080840,5950,5950,5950,5950,0
20240223,130200,288080840,5950,5950,5950,5950,0
20240223,130100,288080840,5950,5910,5950,5910,200
20240223,130000,286893960,5910,5910,5910,5910,10
20240223,125900,286834860,5910,5910,5910,5910,0
20240223,125800,286834860,5910,5890,5910,5890,202
20240223,125700,285645060,5910,5910,5910,5910,0
20240223,125600,285645060,5910,5910,5910,5910,1
20240223,125500,285639150,5910,5910,5910,5910,1
20240223,125400,285633240,5910,5890,5910,5890,6
20240223,125300,285597880,5890,5890,5890,5890,1176
20240223,125200,278671240,5880,5880,5880,5880,0
20240223,125100,278671240,5880,5890,5890,5880,2398
20240223,125000,264565890,5890,5900,5900,5890,95
20240223,124900,264005940,5890,5890,5890,5890,50
20240223,124800,263711440,5880,5880,5880,5880,0
20240223,124700,263711440,5880,5880,5880,5880,0
20240223,124600,263711440,5880,5880,5880,5880,0
20240223,124500,263711440,5880,5880,5880,5880,0
20240223,124400,263711440,5880,5880,5880,5880,0
20240223,124300,263711440,5880,5880,5880,5880,0
20240223,124200,263711440,5880,5880,5880,5880,0
20240223,124100,263711440,5880,5880,5880,5880,0
20240223,124000,263711440,5880,5900,5900,5880,1912
20240223,123900,252457210,5900,5910,5910,5900,2923
20240223,123800,235201710,5910,5910,5910,5910,1567
20240223,123700,225940740,5910,5920,5920,5910,2835
20240223,123600,209162130,5940,5930,5940,5930,2
20240223,123500,209150260,5930,5930,5930,5930,0
20240223,123400,209150260,5930,5930,5930,5930,10
20240223,123300,209090960,5930,5930,5930,5930,2493
20240223,123200,194307470,5940,5940,5940,5940,2
20240223,123100,194295590,5940,5940,5940,5940,78
20240223,123000,193832270,5940,5940,5940,5940,0
20240223,122900,193832270,5940,5940,5940,5940,572
20240223,122800,190434590,5950,5950,5950,5950,0
20240223,122700,190434590,5950,5950,5950,5950,0
20240223,122600,190434590,5950,5950,5950,5950,0
20240223,122500,190434590,5950,5960,5960,5950,15
20240223,122400,190345200,5960,5960,5960,5960,6
20240223,122300,190309440,5960,5960,5960,5960,0
20240223,122200,190309440,5960,5960,5960,5960,0
20240223,122100,190309440,5960,5960,5960,5960,0
20240223,122000,190309440,5960,5950,5960,5950,490
20240223,121900,187389240,5950,5950,5950,5950,17
20240223,121800,187288090,5940,5940,5940,5940,10
20240223,121700,187228690,5940,5940,5940,5940,9
20240223,121600,187175230,5940,5940,5940,5940,260
20240223,121500,185630830,5940,5940,5940,5940,0
20240223,121400,185630830,5940,5940,5940,5940,10
20240223,121300,185571430,5940,5940,5940,5940,200
20240223,121200,184383430,5940,5940,5940,5930,712
20240223,121100,180158150,5940,5940,5940,5940,1
20240223,121000,180152210,5940,5940,5940,5940,0
20240223,120900,180152210,5940,5940,5940,5940,223
20240223,120800,178827590,5940,5940,5940,5940,45
20240223,120700,178560290,5940,5940,5940,5940,10
20240223,120600,178500890,5940,5940,5940,5940,12
20240223,120500,178429610,5940,5940,5940,5940,830
20240223,120400,173499410,5940,5940,5940,5940,800
20240223,120300,168747410,5960,5960,5960,5960,0
20240223,120200,168747410,5960,5960,5960,5960,2
20240223,120100,168735490,5940,5940,5940,5940,31
20240223,120000,168551350,5940,5940,5940,5940,0
20240223,115900,168551350,5940,5940,5940,5940,0
20240223,115800,168551350,5940,5940,5940,5940,0
20240223,115700,168551350,5940,5940,5940,5940,0
20240223,115600,168551350,5940,5940,5940,5940,0
20240223,115500,168551350,5940,5940,5940,5940,9
20240223,115400,168497890,5940,5940,5940,5940,0
20240223,115300,168497890,5940,5950,5950,5940,1400
20240223,115200,160181760,5960,5960,5960,5960,13
20240223,115100,160104280,5960,5960,5960,5960,0
20240223,115000,160104280,5960,5960,5960,5960,6
20240223,114900,160068520,5950,5950,5950,5950,0
20240223,114800,160068520,5950,5950,5950,5940,416
20240223,114700,157596220,5950,5950,5950,5950,0
20240223,114600,157596220,5950,5950,5950,5950,30
20240223,114500,157417720,5950,5960,5960,5950,824
20240223,114400,152510760,5960,5960,5960,5960,0
20240223,114300,152510760,5960,5960,5960,5960,0
20240223,114200,152510760,5960,5960,5960,5960,0
20240223,114100,152510760,5960,5960,5960,5960,0
20240223,114000,152510760,5960,5960,5960,5960,8
20240223,113900,152463080,5960,5960,5960,5960,408
20240223,113800,150031400,5960,5960,5960,5960,20
20240223,113700,149912200,5960,5960,5960,5960,0
20240223,113600,149912200,5960,5960,5960,5960,0
20240223,113500,149912200,5960,5960,5960,5960,10
20240223,113400,149852600,5960,5960,5960,5960,5
20240223,113300,149822800,5990,5990,5990,5990,8
20240223,113200,149774880,5960,5960,5960,5960,0
20240223,113100,149774880,5960,5960,5960,5960,2
20240223,113000,149762960,5950,5950,5950,5950,0
20240223,112900,149762960,5950,5950,5950,5950,0
20240223,112800,149762960,5950,5950,5950,5950,150
20240223,112700,148870460,5960,5960,5960,5960,0
20240223,112600,148870460,5960,5960,5960,5960,20
20240223,112500,148751260,5940,5940,5940,5940,0
20240223,112400,148751260,5940,5940,5940,5940,0
20240223,112300,148751260,5940,5940,5940,5940,0
20240223,112200,148751260,5940,5950,5950,5940,21
20240223,112100,148626400,5950,5960,5960,5950,416
20240223,112000,146150490,5960,5960,5960,5960,0
20240223,111900,146150490,5960,5960,5960,5960,0
20240223,111800,146150490,5960,5960,5960,5960,0
20240223,111700,146150490,5960,5960,5960,5960,18
20240223,111600,146043210,5970,5960,5970,5960,29
20240223,111500,145870340,5970,5970,5970,5970,0
20240223,111400,145870340,5970,5980,5980,5970,305
20240223,111300,144046490,5990,5990,5990,5990,0
20240223,111200,144046490,5990,5990,5990,5990,1
20240223,111100,144040500,5990,5990,5990,5990,0
20240223,111000,144040500,5990,5980,5990,5980,5
20240223,110900,144010570,5970,5970,5970,5970,20
20240223,110800,143891170,5970,5970,5970,5970,24
20240223,110700,143747890,5970,5970,5970,5970,1
20240223,110600,143741920,5960,5960,5960,5960,25
20240223,110500,143592920,5980,5980,5980,5980,0
20240223,110400,143592920,5980,5980,5980,5980,700
20240223,110300,139406920,5980,5980,5980,5980,0
20240223,110200,139406920,5980,5980,5980,5980,0
20240223,110100,139406920,5980,5980,5980,5980,35
20240223,110000,139197620,5980,5980,5980,5980,48
20240223,105900,138910580,5960,5960,5960,5960,0
20240223,105800,138910580,5960,5960,5960,5960,0
20240223,105700,138910580,5960,5960,5960,5960,0
20240223,105600,138910580,5960,5970,5970,5960,27
20240223,105500,138749580,5970,5970,5970,5970,2
20240223,105400,138737640,5970,5970,5970,5970,8
20240223,105300,138689880,5970,5970,5970,5970,0
20240223,105200,138689880,5970,5970,5970,5970,0
20240223,105100,138689880,5970,5970,5970,5970,0
20240223,105000,138689880,5970,5970,5970,5970,0
20240223,104900,138689880,5970,5970,5970,5970,0
20240223,104800,138689880,5970,5970,5970,5970,125
20240223,104700,137943630,5970,5970,5970,5970,0
20240223,104600,137943630,5970,5970,5970,5970,0
20240223,104500,137943630,5970,5970,5970,5970,0
20240223,104400,137943630,5970,5970,5970,5970,1
20240223,104300,137937660,5970,5970,5970,5970,3
20240223,104200,137919750,5970,5990,5990,5970,37
20240223,104100,137698460,6000,5980,6000,5980,52
20240223,104000,137386520,5990,5990,5990,5990,5
20240223,103900,137356570,6000,5990,6000,5990,25
20240223,103800,137206590,6000,5980,6000,5980,70
20240223,103700,136787190,5960,5960,5960,5960,0
20240223,103600,136787190,5960,5960,5960,5960,37
20240223,103500,136566670,5960,5960,5960,5960,31
20240223,103400,136381910,5960,5960,5960,5960,0
20240223,103300,136381910,5960,5960,5960,5960,100
20240223,103200,135785910,5950,5950,5950,5950,397
20240223,103100,133423760,5950,5950,5950,5950,1
20240223,103000,133417810,5950,5940,5950,5940,150
20240223,102900,132525730,5940,5940,5940,5940,266
20240223,102800,130945690,5940,5940,5940,5940,80
20240223,102700,130470490,5940,5950,5950,5940,1454
20240223,102600,121831730,5950,5960,5960,5950,209
20240223,102500,120588120,5960,5960,5960,5950,268
20240223,102400,118993360,5960,5960,5960,5960,0
20240223,102300,118993360,5960,5960,5960,5960,50
20240223,102200,118695360,5960,5960,5960,5960,0
20240223,102100,118695360,5960,5960,5960,5960,0
20240223,102000,118695360,5960,5960,5960,5960,300
20240223,101900,116907360,5960,5960,5960,5960,500
20240223,101800,113927360,5990,5990,5990,5990,0
20240223,101700,113927360,5990,5990,5990,5990,16
20240223,101600,113831520,5990,5990,5990,5990,1
20240223,101500,113825530,5960,5960,5960,5960,0
20240223,101400,113825530,5960,5960,5960,5960,0
20240223,101300,113825530,5960,5960,5960,5960,0
20240223,101200,113825530,5960,5960,5960,5960,0
20240223,101100,113825530,5960,5960,5960,5960,0
20240223,101000,113825530,5960,5960,5960,5960,0
20240223,100900,113825530,5960,5960,5960,5960,0
20240223,100800,113825530,5960,5960,5960,5960,1
20240223,100700,113819570,5970,5970,5970,5970,67
20240223,100600,113419580,5980,5980,5980,5980,0
20240223,100500,113419580,5980,5980,5980,5980,0
20240223,100400,113419580,5980,5980,5980,5980,5
20240223,100300,113389680,5980,5980,5980,5980,700
20240223,100200,109203680,5990,5990,5990,5990,8
20240223,100100,109155760,5990,5990,5990,5990,1
20240223,100000,109149770,5990,6000,6000,5990,38
20240223,095900,108921950,6000,6000,6000,6000,1
20240223,095800,108915950,5970,5970,5970,5970,0
20240223,095700,108915950,5970,5970,5970,5970,0
20240223,095600,108915950,5970,5970,5970,5970,17
20240223,095500,108814460,5970,5970,5970,5970,118
20240223,095400,108110000,5960,5960,5960,5960,10
20240223,095300,108050400,5960,5960,5960,5960,0
20240223,095200,108050400,5960,5970,5970,5960,24
20240223,095100,107907260,5970,5970,5970,5970,0
20240223,095000,107907260,5970,5970,5970,5970,0
20240223,094900,107907260,5970,5970,5970,5970,50
20240223,094800,107608760,5940,5940,5940,5940,0
20240223,094700,107608760,5940,5940,5940,5940,0
20240223,094600,107608760,5940,5940,5940,5940,0
20240223,094500,107608760,5940,5940,5940,5940,0
20240223,094400,107608760,5940,5970,5970,5940,512
20240223,094300,104567270,5970,5970,5970,5970,1
20240223,094200,104561300,5970,5970,5970,5970,0
20240223,094100,104561300,5970,5970,5970,5970,4
20240223,094000,104537420,5970,5970,5970,5970,21
20240223,093900,104412050,5970,5940,5970,5940,39
20240223,093800,104179370,5970,5960,5970,5930,938
20240223,093700,98595780,5960,5960,5960,5960,0
20240223,093600,98595780,5960,5990,5990,5960,6
20240223,093500,98559990,5970,5970,5970,5970,401
20240223,093400,96166020,6010,5960,6010,5960,150
20240223,093300,95270970,5950,5950,5950,5950,75
20240223,093200,94824720,5960,5960,5960,5950,1301
20240223,093100,87081770,5960,5960,5960,5950,165
20240223,093000,86098910,5960,5960,5960,5960,1032
20240223,092900,79948190,5960,5960,5960,5960,0
20240223,092800,79948190,5960,5970,5970,5960,571
20240223,092700,76543470,5970,5970,5970,5970,696
20240223,092600,72388350,5970,5990,5990,5970,709
20240223,092500,68148030,5980,5980,5980,5970,558
20240223,092400,64812880,5980,5970,5980,5970,200
20240223,092300,63618160,5980,6000,6000,5980,2777
20240223,092200,46996170,6020,6020,6020,6020,7
20240223,092100,46954030,6020,6020,6020,6020,26
20240223,092000,46797510,6020,6020,6020,6020,0
20240223,091900,46797510,6020,5990,6020,5990,68
20240223,091800,46390160,5990,5990,5990,5990,709
20240223,091700,42143250,6020,6020,6020,6020,1
20240223,091600,42137230,5990,5990,5990,5990,2430
20240223,091500,27581530,6000,6000,6000,6000,150
20240223,091400,26681530,6010,6030,6030,6010,104
20240223,091300,26054730,6040,6040,6040,6040,1
20240223,091200,26048690,5990,5990,5990,5990,88
20240223,091100,25521570,5990,5990,5990,5990,40
20240223,091000,25281970,6000,6000,6000,6000,731
20240223,090900,20895970,6010,6020,6020,6010,120
20240223,090800,20174670,6030,6010,6030,6010,114
20240223,090700,19489330,6020,6020,6020,6020,0
20240223,090600,19489330,6020,6020,6020,6020,0
20240223,090500,19489330,6020,6020,6020,6020,10
20240223,090400,19429130,6050,6010,6050,6010,196
20240223,090300,18247410,6010,6010,6010,6010,0
20240223,090200,18247410,6010,5990,6010,5990,1459
20240223,090100,9498600,6000,6030,6030,6000,1386
20240223,090000,1155700,6030,6060,6060,6030,191