stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195800,2516963065,3000,3000,3000,3000,9259
20240219,195700,2516963065,3000,3000,3000,3000,0
20240219,195600,2516963065,3000,3000,3000,3000,0
20240219,195500,2516963065,3000,3000,3000,3000,0
20240219,195400,2516963065,3000,3000,3000,3000,0
20240219,195300,2516963065,3000,3000,3000,3000,0
20240219,195200,2516963065,3000,3000,3000,3000,0
20240219,195100,2516963065,3000,3000,3000,3000,0
20240219,195000,2516963065,3000,3000,3000,3000,0
20240219,194900,2516963065,3000,3000,3000,3000,0
20240219,194800,2516963065,3000,3000,3000,3000,0
20240219,194700,2516963065,3000,3000,3000,3000,0
20240219,194600,2516963065,3000,3000,3000,3000,0
20240219,194500,2516963065,3000,3000,3000,3000,0
20240219,194400,2516963065,3000,3000,3000,3000,0
20240219,194300,2516963065,3000,3000,3000,3000,0
20240219,194200,2516963065,3000,3000,3000,3000,0
20240219,194100,2516963065,3000,3000,3000,3000,0
20240219,194000,2516963065,3000,3000,3000,3000,0
20240219,193900,2516963065,3000,3000,3000,3000,0
20240219,193800,2516963065,3000,3000,3000,3000,0
20240219,193700,2516963065,3000,3000,3000,3000,0
20240219,193600,2516963065,3000,3000,3000,3000,0
20240219,193500,2516963065,3000,3000,3000,3000,0
20240219,193400,2516963065,3000,3000,3000,3000,0
20240219,193300,2516963065,3000,3000,3000,3000,0
20240219,193200,2516963065,3000,3000,3000,3000,0
20240219,193100,2516963065,3000,3000,3000,3000,0
20240219,193000,2516963065,3000,3000,3000,3000,0
20240219,192900,2516963065,3000,3000,3000,3000,0
20240219,192800,2516963065,3000,3000,3000,3000,9259
20240219,192700,2516963065,3000,3000,3000,3000,0
20240219,192600,2516963065,3000,3000,3000,3000,0
20240219,192500,2516963065,3000,3000,3000,3000,0
20240219,192400,2516963065,3000,3000,3000,3000,0
20240219,192300,2516963065,3000,3000,3000,3000,0
20240219,192200,2516963065,3000,3000,3000,3000,0
20240219,192100,2516963065,3000,3000,3000,3000,0
20240219,192000,2516963065,3000,3000,3000,3000,0
20240219,191900,2516963065,3000,3000,3000,3000,0
20240219,191800,2516963065,3000,3000,3000,3000,0
20240219,191700,2516963065,3000,3000,3000,3000,0
20240219,191600,2516963065,3000,3000,3000,3000,0
20240219,191500,2516963065,3000,3000,3000,3000,0
20240219,191400,2516963065,3000,3000,3000,3000,0
20240219,191300,2516963065,3000,3000,3000,3000,0
20240219,191200,2516963065,3000,3000,3000,3000,0
20240219,191100,2516963065,3000,3000,3000,3000,0
20240219,191000,2516963065,3000,3000,3000,3000,0
20240219,190900,2516963065,3000,3000,3000,3000,0
20240219,190800,2516963065,3000,3000,3000,3000,0
20240219,190700,2516963065,3000,3000,3000,3000,0
20240219,190600,2516963065,3000,3000,3000,3000,0
20240219,190500,2516963065,3000,3000,3000,3000,0
20240219,190400,2516963065,3000,3000,3000,3000,0
20240219,190300,2516963065,3000,3000,3000,3000,0
20240219,190200,2516963065,3000,3000,3000,3000,0
20240219,190100,2516963065,3000,3000,3000,3000,0
20240219,190000,2516963065,3000,3000,3000,3000,0
20240219,185900,2516963065,3000,3000,3000,3000,0
20240219,185800,2516963065,3000,3000,3000,3000,9259
20240219,185700,2516963065,3000,3000,3000,3000,0
20240219,185600,2516963065,3000,3000,3000,3000,0
20240219,185500,2516963065,3000,3000,3000,3000,0
20240219,185400,2516963065,3000,3000,3000,3000,0
20240219,185300,2516963065,3000,3000,3000,3000,0
20240219,185200,2516963065,3000,3000,3000,3000,0
20240219,185100,2516963065,3000,3000,3000,3000,0
20240219,185000,2516963065,3000,3000,3000,3000,0
20240219,184900,2516963065,3000,3000,3000,3000,0
20240219,184800,2516963065,3000,3000,3000,3000,0
20240219,184700,2516963065,3000,3000,3000,3000,0
20240219,184600,2516963065,3000,3000,3000,3000,0
20240219,184500,2516963065,3000,3000,3000,3000,0
20240219,184400,2516963065,3000,3000,3000,3000,0
20240219,184300,2516963065,3000,3000,3000,3000,0
20240219,184200,2516963065,3000,3000,3000,3000,0
20240219,184100,2516963065,3000,3000,3000,3000,0
20240219,184000,2516963065,3000,3000,3000,3000,0
20240219,183900,2516963065,3000,3000,3000,3000,0
20240219,183800,2516963065,3000,3000,3000,3000,0
20240219,183700,2516963065,3000,3000,3000,3000,0
20240219,183600,2516963065,3000,3000,3000,3000,0
20240219,183500,2516963065,3000,3000,3000,3000,0
20240219,183400,2516963065,3000,3000,3000,3000,0
20240219,183300,2516963065,3000,3000,3000,3000,0
20240219,183200,2516963065,3000,3000,3000,3000,0
20240219,183100,2516963065,3000,3000,3000,3000,0
20240219,183000,2516963065,3000,3000,3000,3000,0
20240219,182900,2516963065,3000,3000,3000,3000,0
20240219,182800,2516963065,3000,3000,3000,3000,9259
20240219,182700,2516963065,3000,3000,3000,3000,0
20240219,182600,2516963065,3000,3000,3000,3000,0
20240219,182500,2516963065,3000,3000,3000,3000,0
20240219,182400,2516963065,3000,3000,3000,3000,0
20240219,182300,2516963065,3000,3000,3000,3000,0
20240219,182200,2516963065,3000,3000,3000,3000,0
20240219,182100,2516963065,3000,3000,3000,3000,0
20240219,182000,2516963065,3000,3000,3000,3000,0
20240219,181900,2516963065,3000,3000,3000,3000,0
20240219,181800,2516963065,3000,3000,3000,3000,0
20240219,181700,2516963065,3000,3000,3000,3000,0
20240219,181600,2516963065,3000,3000,3000,3000,0
20240219,181500,2516963065,3000,3000,3000,3000,0
20240219,181400,2516963065,3000,3000,3000,3000,0
20240219,181300,2516963065,3000,3000,3000,3000,0
20240219,181200,2516963065,3000,3000,3000,3000,0
20240219,181100,2516963065,3000,3000,3000,3000,0
20240219,181000,2516963065,3000,3000,3000,3000,0
20240219,180900,2516963065,3000,3000,3000,3000,0
20240219,180800,2516963065,3000,3000,3000,3000,0
20240219,180700,2516963065,3000,3000,3000,3000,0
20240219,180600,2516963065,3000,3000,3000,3000,0
20240219,180500,2516963065,3000,3000,3000,3000,0
20240219,180400,2516963065,3000,3000,3000,3000,0
20240219,180300,2516963065,3000,3000,3000,3000,0
20240219,180200,2516963065,3000,3000,3000,3000,0
20240219,180100,2516963065,3000,3000,3000,3000,0
20240219,180000,2516963065,3000,3000,3000,3000,0
20240219,175900,2516963065,3000,3000,3000,3000,0
20240219,175800,2516963065,3000,3000,3000,3000,9259
20240219,175700,2516963065,3000,3000,3000,3000,0
20240219,175600,2516963065,3000,3000,3000,3000,0
20240219,175500,2516963065,3000,3000,3000,3000,0
20240219,175400,2516963065,3000,3000,3000,3000,0
20240219,175300,2516963065,3000,3000,3000,3000,0
20240219,175200,2516963065,3000,3000,3000,3000,0
20240219,175100,2516963065,3000,3000,3000,3000,0
20240219,175000,2516963065,3000,3000,3000,3000,0
20240219,174900,2516963065,3000,3000,3000,3000,0
20240219,174800,2516963065,3000,3000,3000,3000,0
20240219,174700,2516963065,3000,3000,3000,3000,0
20240219,174600,2516963065,3000,3000,3000,3000,0
20240219,174500,2516963065,3000,3000,3000,3000,0
20240219,174400,2516963065,3000,3000,3000,3000,0
20240219,174300,2516963065,3000,3000,3000,3000,0
20240219,174200,2516963065,3000,3000,3000,3000,0
20240219,174100,2516963065,3000,3000,3000,3000,0
20240219,174000,2516963065,3000,3000,3000,3000,0
20240219,173900,2516963065,3000,3000,3000,3000,0
20240219,173800,2516963065,3000,3000,3000,3000,0
20240219,173700,2516963065,3000,3000,3000,3000,0
20240219,173600,2516963065,3000,3000,3000,3000,0
20240219,173500,2516963065,3000,3000,3000,3000,0
20240219,173400,2516963065,3000,3000,3000,3000,0
20240219,173300,2516963065,3000,3000,3000,3000,0
20240219,173200,2516963065,3000,3000,3000,3000,0
20240219,173100,2516963065,3000,3000,3000,3000,0
20240219,173000,2516963065,3000,3000,3000,3000,0
20240219,172900,2516963065,3000,3000,3000,3000,0
20240219,172800,2516963065,3000,3000,3000,3000,9259
20240219,172700,2516963065,3000,3000,3000,3000,0
20240219,172600,2516963065,3000,3000,3000,3000,0
20240219,172500,2516963065,3000,3000,3000,3000,0
20240219,172400,2516963065,3000,3000,3000,3000,0
20240219,172300,2516963065,3000,3000,3000,3000,0
20240219,172200,2516963065,3000,3000,3000,3000,0
20240219,172100,2516963065,3000,3000,3000,3000,0
20240219,172000,2516963065,3000,3000,3000,3000,0
20240219,171900,2516963065,3000,3000,3000,3000,0
20240219,171800,2516963065,3000,3000,3000,3000,0
20240219,171700,2516963065,3000,3000,3000,3000,0
20240219,171600,2516963065,3000,3000,3000,3000,0
20240219,171500,2516963065,3000,3000,3000,3000,0
20240219,171400,2516963065,3000,3000,3000,3000,0
20240219,171300,2516963065,3000,3000,3000,3000,0
20240219,171200,2516963065,3000,3000,3000,3000,0
20240219,171100,2516963065,3000,3000,3000,3000,0
20240219,171000,2516963065,3000,3000,3000,3000,0
20240219,170900,2516963065,3000,3000,3000,3000,0
20240219,170800,2516963065,3000,3000,3000,3000,0
20240219,170700,2516963065,3000,3000,3000,3000,0
20240219,170600,2516963065,3000,3000,3000,3000,0
20240219,170500,2516963065,3000,3000,3000,3000,0
20240219,170400,2516963065,3000,3000,3000,3000,0
20240219,170300,2516963065,3000,3000,3000,3000,0
20240219,170200,2516963065,3000,3000,3000,3000,0
20240219,170100,2516963065,3000,3000,3000,3000,0
20240219,170000,2516963065,3000,3000,3000,3000,0
20240219,165900,2516963065,3000,3000,3000,3000,0
20240219,165800,2516963065,3000,3000,3000,3000,9259
20240219,165700,2516963065,3000,3000,3000,3000,0
20240219,165600,2516963065,3000,3000,3000,3000,0
20240219,165500,2516963065,3000,3000,3000,3000,0
20240219,165400,2516963065,3000,3000,3000,3000,0
20240219,165300,2516963065,3000,3000,3000,3000,0
20240219,165200,2516963065,3000,3000,3000,3000,0
20240219,165100,2516963065,3000,3000,3000,3000,0
20240219,165000,2516963065,3000,3000,3000,3000,0
20240219,164900,2516963065,3000,3000,3000,3000,0
20240219,164800,2516963065,3000,3000,3000,3000,0
20240219,164700,2516963065,3000,3000,3000,3000,0
20240219,164600,2516963065,3000,3000,3000,3000,0
20240219,164500,2516963065,3000,3000,3000,3000,0
20240219,164400,2516963065,3000,3000,3000,3000,0
20240219,164300,2516963065,3000,3000,3000,3000,0
20240219,164200,2516963065,3000,3000,3000,3000,0
20240219,164100,2516963065,3000,3000,3000,3000,0
20240219,164000,2516963065,3000,3000,3000,3000,0
20240219,163900,2516963065,3000,3000,3000,3000,0
20240219,163800,2516963065,3000,3000,3000,3000,0
20240219,163700,2516963065,3000,3000,3000,3000,0
20240219,163600,2516963065,3000,3000,3000,3000,0
20240219,163500,2516963065,3000,3000,3000,3000,0
20240219,163400,2516963065,3000,3000,3000,3000,0
20240219,163300,2516963065,3000,3000,3000,3000,0
20240219,163200,2516963065,3000,3000,3000,3000,0
20240219,163100,2516963065,3000,3000,3000,3000,0
20240219,163000,2516963065,3000,3000,3000,3000,0
20240219,162900,2516963065,3000,3000,3000,3000,0
20240219,162800,2516963065,3000,3000,3000,3000,9259
20240219,162700,2516963065,3000,3000,3000,3000,0
20240219,162600,2516963065,3000,3000,3000,3000,0
20240219,162500,2516963065,3000,3000,3000,3000,0
20240219,162400,2516963065,3000,3000,3000,3000,0
20240219,162300,2516963065,3000,3000,3000,3000,0
20240219,162200,2516963065,3000,3000,3000,3000,0
20240219,162100,2516963065,3000,3000,3000,3000,0
20240219,162000,2516963065,3000,3000,3000,3000,0
20240219,161900,2516963065,3000,3000,3000,3000,0
20240219,161800,2516963065,3000,3000,3000,3000,0
20240219,161700,2516963065,3000,3000,3000,3000,0
20240219,161600,2516963065,3000,3000,3000,3000,0
20240219,161500,2516963065,3000,3000,3000,3000,0
20240219,161400,2516963065,3000,3000,3000,3000,0
20240219,161300,2516963065,3000,3000,3000,3000,0
20240219,161200,2516963065,3000,3000,3000,3000,0
20240219,161100,2516963065,3000,3000,3000,3000,0
20240219,161000,2516963065,3000,3000,3000,3000,0
20240219,160900,2516963065,3000,3000,3000,3000,0
20240219,160800,2516963065,3000,3000,3000,3000,0
20240219,160700,2516963065,3000,3000,3000,3000,0
20240219,160600,2516963065,3000,3000,3000,3000,0
20240219,160500,2516963065,3000,3000,3000,3000,0
20240219,160400,2516963065,3000,3000,3000,3000,0
20240219,160300,2516963065,3000,3000,3000,3000,0
20240219,160200,2516963065,3000,3000,3000,3000,0
20240219,160100,2516963065,3000,3000,3000,3000,0
20240219,160000,2516963065,3000,3000,3000,3000,0
20240219,155900,2516963065,3000,3000,3000,3000,0
20240219,155800,2516963065,3000,3000,3000,3000,9259
20240219,155700,2516963065,3000,3000,3000,3000,0
20240219,155600,2516963065,3000,3000,3000,3000,0
20240219,155500,2516963065,3000,3000,3000,3000,0
20240219,155400,2516963065,3000,3000,3000,3000,0
20240219,155300,2516963065,3000,3000,3000,3000,0
20240219,155200,2516963065,3000,3000,3000,3000,0
20240219,155100,2516963065,3000,3000,3000,3000,0
20240219,155000,2516963065,3000,3000,3000,3000,0
20240219,154900,2516963065,3000,3000,3000,3000,0
20240219,154800,2516963065,3000,3000,3000,3000,0
20240219,154700,2516963065,3000,3000,3000,3000,0
20240219,154600,2516963065,3000,3000,3000,3000,0
20240219,154500,2516963065,3000,3000,3000,3000,0
20240219,154400,2516963065,3000,3000,3000,3000,0
20240219,154300,2516963065,3000,3000,3000,3000,0
20240219,154200,2516963065,3000,3000,3000,3000,0
20240219,154100,2516963065,3000,3000,3000,3000,0
20240219,154000,2516963065,3000,3000,3000,3000,0
20240219,153900,2516963065,3000,3000,3000,3000,0
20240219,153800,2516963065,3000,3000,3000,3000,0
20240219,153700,2516963065,3000,3000,3000,3000,0
20240219,153600,2516963065,3000,3000,3000,3000,0
20240219,153500,2516963065,3000,3000,3000,3000,0
20240219,153400,2516963065,3000,3000,3000,3000,0
20240219,153300,2516963065,3000,3000,3000,3000,0
20240219,153200,2516963065,3000,3000,3000,3000,0
20240219,153100,2516963065,3000,3000,3000,3000,0
20240219,153000,2516963065,3000,3000,3000,3000,9259
20240219,152900,2489186065,3005,3005,3005,3005,0
20240219,152800,2489186065,3005,3005,3005,3005,0
20240219,152700,2489186065,3005,3005,3005,3005,0
20240219,152600,2489186065,3005,3005,3005,3005,0
20240219,152500,2489186065,3005,3005,3005,3005,0
20240219,152400,2489186065,3005,3005,3005,3005,0
20240219,152300,2489186065,3005,3005,3005,3005,0
20240219,152200,2489186065,3005,3005,3005,3005,0
20240219,152100,2489186065,3005,3005,3005,3005,0
20240219,152000,2489186065,3005,3005,3005,3005,0
20240219,151900,2489186065,3005,3010,3010,3000,18581
20240219,151800,2433417790,3010,3010,3010,3005,70
20240219,151700,2433207100,3010,3000,3010,3000,1599
20240219,151600,2428401695,3005,3000,3005,3000,3021
20240219,151500,2419328595,3005,3005,3005,3000,7522
20240219,151400,2396762365,3005,3000,3005,3000,343
20240219,151300,2395732865,3005,3005,3005,3000,105
20240219,151200,2395417440,3005,3005,3010,3005,5087
20240219,151100,2380131000,3005,3005,3005,3005,1030
20240219,151000,2377035850,3005,3005,3005,3005,1
20240219,150900,2377032845,3005,3010,3010,3005,121
20240219,150800,2376668740,3010,3010,3010,3010,101
20240219,150700,2376364730,3010,3010,3010,3005,121
20240219,150600,2376000620,3010,3010,3010,3010,301
20240219,150500,2375094610,3010,3010,3010,3005,503
20240219,150400,2373580685,3010,3010,3010,3010,763
20240219,150300,2371284055,3010,3015,3015,3010,392
20240219,150200,2370102180,3015,3015,3015,3005,1854
20240219,150100,2364517130,3010,3010,3015,3005,983
20240219,150000,2361557015,3010,3010,3015,3010,1321
20240219,145900,2357579540,3010,3010,3015,3010,721
20240219,145800,2355406785,3010,3015,3015,3010,1094
20240219,145700,2352111600,3010,3015,3015,3010,1142
20240219,145600,2348672025,3015,3015,3015,3010,573
20240219,145500,2346944795,3015,3010,3015,3010,1365
20240219,145400,2342833870,3015,3010,3015,3010,1484
20240219,145300,2338363255,3015,3010,3015,3010,1382
20240219,145200,2334199525,3015,3015,3015,3010,1502
20240219,145100,2329671690,3010,3010,3015,3010,868
20240219,145000,2327057785,3010,3010,3015,3010,741
20240219,144900,2324827225,3010,3010,3015,3010,193
20240219,144800,2324246240,3010,3015,3015,3010,2253
20240219,144700,2317463370,3010,3015,3015,3010,968
20240219,144600,2314548520,3015,3010,3015,3010,903
20240219,144500,2311828975,3010,3010,3015,3010,924
20240219,144400,2309047035,3010,3015,3015,3010,1747
20240219,144300,2303784980,3010,3015,3015,3010,967
20240219,144200,2300872960,3015,3010,3015,3010,1324
20240219,144100,2296886275,3010,3010,3015,3010,277
20240219,144000,2296051270,3015,3015,3015,3010,931
20240219,143900,2293248850,3010,3010,3015,3010,1935
20240219,143800,2287423170,3010,3010,3015,3010,1094
20240219,143700,2284129125,3010,3015,3015,3010,2141
20240219,143600,2277683740,3010,3010,3015,3010,1307
20240219,143500,2273746285,3010,3010,3015,3010,1006
20240219,143400,2270716755,3010,3010,3015,3010,493
20240219,143300,2269231270,3010,3010,3015,3010,1189
20240219,143200,2265651560,3015,3020,3020,3015,32639
20240219,143100,2167243420,3020,3015,3020,3015,529
20240219,143000,2165645850,3015,3020,3020,3015,847
20240219,142900,2163091725,3015,3010,3015,3010,2566
20240219,142800,2155358810,3010,3010,3015,3010,840
20240219,142700,2152829415,3015,3010,3015,3010,1241
20240219,142600,2149093075,3010,3015,3015,3010,867
20240219,142500,2146482165,3015,3010,3015,3010,1275
20240219,142400,2142641800,3015,3010,3015,3010,1016
20240219,142300,2139582230,3010,3000,3015,3000,4494
20240219,142200,2126054845,3000,3000,3010,3000,6682
20240219,142100,2106006800,3000,3000,3000,3000,621
20240219,142000,2104143800,3005,3005,3005,3000,379
20240219,141900,2103005460,3000,3000,3005,3000,4503
20240219,141800,2089495775,3005,3005,3005,3000,873
20240219,141700,2086875410,3010,3005,3010,3000,2016
20240219,141600,2080825905,3005,3000,3005,3000,733
20240219,141500,2078625310,3005,3005,3005,3000,1024
20240219,141400,2075551850,3005,3000,3005,3000,819
20240219,141300,2073094310,3000,3000,3005,3000,8775
20240219,141200,2046731710,3005,3000,3005,3000,1119
20240219,141100,2043372765,3000,3000,3005,3000,1190
20240219,141000,2039802380,3000,3000,3005,3000,918
20240219,140900,2037047780,3005,3000,3005,3000,1504
20240219,140800,2032533835,3005,3005,3005,3000,926
20240219,140700,2029754310,3005,3010,3010,3000,1555
20240219,140600,2025084530,3010,3005,3010,3000,742
20240219,140500,2022854215,3005,3010,3010,3005,660
20240219,140400,2020869805,3005,3005,3005,3000,1208
20240219,140300,2017243930,3000,3005,3005,3000,757
20240219,140200,2014972220,3000,3000,3005,3000,340
20240219,140100,2013951185,3005,3005,3010,3005,1069
20240219,140000,2010735430,3000,3000,3010,3000,1362
20240219,135900,2006648075,3000,3000,3005,3000,1035
20240219,135800,2003541555,3000,3000,3005,3000,226
20240219,135700,2002862440,3005,3010,3010,3000,1270
20240219,135600,1999049175,3010,3005,3010,3000,878
20240219,135500,1996413460,3000,3005,3005,3000,1033
20240219,135400,1993312455,3000,3000,3010,3000,258
20240219,135300,1992536865,3010,3005,3010,3000,1165
20240219,135200,1989038710,3000,3005,3005,3000,353
20240219,135100,1987978505,3010,3005,3010,3000,3036
20240219,135000,1978869060,3000,3005,3010,3000,898
20240219,134900,1976170380,3000,3000,3005,3000,911
20240219,134800,1973436730,3005,3000,3010,3000,961
20240219,134700,1970551235,3000,3005,3010,3000,314
20240219,134600,1969607560,3000,3000,3010,3000,584
20240219,134500,1967852545,3000,3005,3010,3000,1430
20240219,134400,1963554560,3010,3005,3010,3005,517
20240219,134300,1961999050,3005,3005,3010,3005,1177
20240219,134200,1958460730,3005,3000,3005,2995,2789
20240219,134100,1950087965,3005,3000,3005,2995,1139
20240219,134000,1946672015,3000,3000,3000,2995,514
20240219,133900,1945130680,2995,3005,3005,2995,2451
20240219,133800,1937780630,3000,3005,3005,2995,1097
20240219,133700,1934488150,3005,2995,3005,2995,411
20240219,133600,1933253740,2990,2995,3000,2990,1174
20240219,133500,1929738845,2990,2990,2995,2990,789
20240219,133400,1927379445,2995,2995,2995,2990,487
20240219,133300,1925921540,2995,2990,2995,2990,248
20240219,133200,1925178895,2995,2990,3000,2990,14682
20240219,133100,1881142675,2995,2990,2995,2990,770
20240219,133000,1878839625,2990,2990,2995,2990,908
20240219,132900,1876123720,2995,2990,2995,2990,196
20240219,132800,1875537365,2995,2995,2995,2990,896
20240219,132700,1872856845,2995,2995,2995,2990,1071
20240219,132600,1869652855,2995,2995,2995,2990,289
20240219,132500,1868787310,2990,3000,3000,2990,4388
20240219,132400,1855662180,3000,2990,3000,2990,1839
20240219,132300,1850161415,2995,2990,2995,2990,941
20240219,132200,1847346220,2995,2990,2995,2990,390
20240219,132100,1846178730,2990,3000,3000,2990,2747
20240219,132000,1837954150,2995,2995,3000,2995,1024
20240219,131900,1834886855,2995,2995,2995,2995,113
20240219,131800,1834548420,3000,3000,3000,2995,982
20240219,131700,1831605520,3000,3000,3000,2995,2872
20240219,131600,1822993070,3000,2995,3000,2990,784
20240219,131500,1820644825,2995,2995,3000,2990,1325
20240219,131400,1816670355,2990,2990,2995,2990,887
20240219,131300,1814017435,2995,2990,2995,2990,642
20240219,131200,1812097645,2995,2995,2995,2995,3771
20240219,131100,1800803500,2995,3000,3000,2995,202
20240219,131000,1800197560,3000,3000,3000,2995,951
20240219,130900,1797348210,3000,2995,3000,2995,933
20240219,130800,1794552765,2995,2995,3000,2995,843
20240219,130700,1792026380,2995,2995,3000,2995,995
20240219,130600,1789045030,3000,2995,3000,2995,825
20240219,130500,1786573030,3000,2995,3000,2995,1026
20240219,130400,1783498695,3000,2995,3000,2995,855
20240219,130300,1780936515,2995,3000,3000,2995,837
20240219,130200,1778428625,2995,2995,3000,2990,2054
20240219,130100,1772279295,2995,2995,2995,2990,310
20240219,130000,1771350960,2990,2990,3000,2990,1871
20240219,125900,1765755565,2990,2990,3000,2990,890
20240219,125800,1763093410,2995,2995,2995,2990,1066
20240219,125700,1759905765,2990,2990,2995,2990,573
20240219,125600,1758192445,2990,2995,2995,2990,2419
20240219,125500,1750947550,2995,2995,2995,2995,1386
20240219,125400,1746796480,2995,2995,3000,2995,1370
20240219,125300,1742693165,3000,2995,3000,2995,72
20240219,125200,1742477200,3000,2995,3000,2995,1244
20240219,125100,1738751415,2995,3000,3000,2995,893
20240219,125000,1736072425,3000,3005,3005,3000,663
20240219,124900,1734080780,3005,3000,3005,3000,2373
20240219,124800,1726952535,3000,3005,3005,2995,1633
20240219,124700,1722049350,3005,3000,3010,3000,2006
20240219,124600,1716024855,2995,2995,3005,2990,14887
20240219,124500,1671339845,2995,2990,3000,2990,1212
20240219,124400,1667709410,2990,2990,3000,2990,9384
20240219,124300,1639603765,2990,2990,2995,2990,2109
20240219,124200,1633287325,2990,2990,2990,2990,1126
20240219,124100,1629920585,2990,2990,2990,2990,434
20240219,124000,1628622925,2990,2990,2990,2990,592
20240219,123900,1626852845,2990,2985,2990,2985,2357
20240219,123800,1619811465,2985,2985,2990,2985,1520
20240219,123700,1615268610,2985,2990,2990,2980,536
20240219,123600,1613666950,2990,2985,2990,2985,506
20240219,123500,1612156490,2985,2990,2990,2980,480
20240219,123400,1610723680,2990,2985,2990,2985,2664
20240219,123300,1602758875,2980,2985,2985,2980,1652
20240219,123200,1597829670,2980,2980,2980,2980,1013
20240219,123100,1594810930,2980,2975,2980,2975,11947
20240219,123000,1559209420,2975,2975,2975,2975,399
20240219,122900,1558022395,2975,2980,2980,2975,532
20240219,122800,1556439690,2980,2975,2980,2975,451
20240219,122700,1555095810,2975,2975,2975,2975,509
20240219,122600,1553581535,2975,2975,2975,2975,712
20240219,122500,1551463335,2980,2975,2980,2975,405
20240219,122400,1550258430,2975,2975,2975,2975,944
20240219,122300,1547450030,2980,2975,2980,2975,1088
20240219,122200,1544207820,2975,2975,2975,2975,530
20240219,122100,1542631070,2975,2975,2975,2975,110
20240219,122000,1542303820,2975,2980,2980,2975,933
20240219,121900,1539525620,2980,2975,2980,2975,514
20240219,121800,1537996465,2975,2980,2980,2975,22
20240219,121700,1537931005,2975,2975,2980,2975,724
20240219,121600,1535776830,2975,2980,2980,2975,643
20240219,121500,1533863340,2980,2975,2980,2975,35
20240219,121400,1533759140,2975,2975,2975,2975,509
20240219,121300,1532244865,2980,2975,2980,2975,1439
20240219,121200,1527958840,2975,2980,2980,2975,539
20240219,121100,1526355310,2980,2975,2980,2975,1528
20240219,121000,1521804775,2980,2980,2980,2980,289
20240219,120900,1520943555,2980,2975,2980,2975,9464
20240219,120800,1492745930,2975,2975,2980,2975,765
20240219,120700,1490468295,2975,2975,2975,2975,1089
20240219,120600,1487228520,2975,2975,2975,2975,513
20240219,120500,1485702345,2975,2980,2980,2975,437
20240219,120400,1484401765,2980,2975,2980,2975,1377
20240219,120300,1480304940,2980,2980,2980,2975,429
20240219,120200,1479028615,2980,2975,2980,2975,587
20240219,120100,1477282015,2980,2975,2980,2975,211
20240219,120000,1476653790,2975,2980,2980,2975,437
20240219,115900,1475353705,2975,2980,2980,2975,925
20240219,115800,1472600985,2980,2980,2980,2980,639
20240219,115700,1470696765,2980,2980,2980,2980,1073
20240219,115600,1467499225,2980,2980,2985,2980,617
20240219,115500,1465660115,2985,2985,2985,2980,208
20240219,115400,1465039385,2980,2985,2985,2980,1551
20240219,115300,1460417370,2985,2980,2985,2980,511
20240219,115200,1458894090,2980,2980,2985,2980,428
20240219,115100,1457617395,2980,2980,2985,2980,587
20240219,115000,1455868130,2980,2980,2980,2975,1224
20240219,114900,1452222615,2980,2975,2980,2975,533
20240219,114800,1450636425,2975,2975,2975,2975,4754
20240219,114700,1436493275,2975,2980,2980,2975,1530
20240219,114600,1431936525,2975,2975,2980,2975,614
20240219,114500,1430109825,2980,2980,2980,2975,209
20240219,114400,1429487105,2980,2980,2980,2975,531
20240219,114300,1427907280,2975,2975,2975,2975,432
20240219,114200,1426622080,2975,2975,2980,2975,786
20240219,114100,1424283705,2975,2975,2980,2975,261
20240219,114000,1423507105,2975,2980,2980,2975,399
20240219,113900,1422319500,2980,2975,2980,2975,1279
20240219,113800,1418509230,2975,2975,2975,2975,450
20240219,113700,1417170480,2975,2975,2975,2970,2522
20240219,113600,1409668485,2970,2970,2970,2970,5600
20240219,113500,1393036485,2970,2970,2975,2970,121
20240219,113400,1392677110,2970,2970,2970,2970,730
20240219,113300,1390509010,2970,2970,2970,2970,144
20240219,113200,1390081330,2970,2970,2975,2970,581
20240219,113100,1388355510,2975,2970,2975,2970,502
20240219,113000,1386864565,2970,2975,2975,2970,2339
20240219,112900,1379917185,2975,2970,2975,2970,126
20240219,112800,1379542890,2975,2970,2975,2970,671
20240219,112700,1377548770,2970,2970,2975,2970,2218
20240219,112600,1370960535,2970,2975,2975,2970,2960
20240219,112500,1362169330,2975,2975,2975,2975,317
20240219,112400,1361226255,2970,2975,2975,2970,1622
20240219,112300,1356405420,2975,2975,2980,2975,4517
20240219,112200,1342962345,2975,2975,2980,2975,529
20240219,112100,1341388470,2975,2975,2980,2975,1213
20240219,112000,1337777295,2980,2975,2980,2975,8534
20240219,111900,1312376125,2980,2980,2980,2975,971
20240219,111800,1309485215,2975,2980,2980,2975,2082
20240219,111700,1303282860,2975,2975,2975,2975,633
20240219,111600,1301399685,2975,2980,2980,2975,1168
20240219,111500,1297924785,2975,2975,2975,2975,680
20240219,111400,1295901785,2975,2975,2980,2975,574
20240219,111300,1294193885,2980,2980,2980,2975,918
20240219,111200,1291462680,2975,2980,2980,2975,621
20240219,111100,1289612655,2975,2975,2975,2975,2029
20240219,111000,1283576380,2975,2975,2975,2975,521
20240219,110900,1282026405,2975,2980,2980,2975,609
20240219,110800,1280214610,2975,2975,2975,2975,420
20240219,110700,1278965110,2975,2975,2975,2975,186
20240219,110600,1278411760,2975,2980,2980,2975,965
20240219,110500,1275539205,2975,2975,2975,2970,2183
20240219,110400,1269046830,2975,2970,2975,2970,335
20240219,110300,1268051445,2970,2975,2975,2970,654
20240219,110200,1266108020,2975,2975,2975,2970,3384
20240219,110100,1256040720,2975,2970,2975,2970,115
20240219,110000,1255699155,2970,2975,2975,2970,523
20240219,105900,1254145335,2975,2970,2975,2970,1756
20240219,105800,1248929410,2970,2970,2970,2970,455
20240219,105700,1247578060,2970,2970,2970,2970,655
20240219,105600,1245632710,2975,2970,2975,2970,1763
20240219,105500,1240396575,2970,2970,2975,2970,800
20240219,105400,1238020540,2970,2975,2975,2970,14422
20240219,105300,1195172555,2975,2975,2980,2975,180
20240219,105200,1194637005,2975,2975,2975,2975,520
20240219,105100,1193090005,2980,2980,2980,2975,659
20240219,105000,1191128845,2980,2980,2980,2980,1
20240219,104900,1191125865,2980,2980,2980,2975,3295
20240219,104800,1181323090,2980,2975,2980,2975,3002
20240219,104700,1172392130,2980,2980,2980,2975,695
20240219,104600,1170323680,2980,2975,2980,2975,2016
20240219,104500,1164326055,2975,2980,2980,2975,3049
20240219,104400,1155254945,2975,2975,2980,2975,641
20240219,104300,1153347470,2980,2980,2980,2980,16
20240219,104200,1153299790,2975,2980,2980,2975,1541
20240219,104100,1148710265,2980,2975,2980,2975,265
20240219,104000,1147921865,2975,2975,2975,2975,1430
20240219,103900,1143667615,2975,2975,2975,2975,514
20240219,103800,1142138465,2975,2975,2980,2975,491
20240219,103700,1140677240,2975,2980,2985,2975,1183
20240219,103600,1137149025,2980,2980,2980,2975,808
20240219,103500,1134742960,2980,2980,2980,2980,308
20240219,103400,1133825120,2975,2980,2980,2975,136
20240219,103300,1133420495,2980,2980,2980,2980,5439
20240219,103200,1117212275,2980,2985,2985,2980,3348
20240219,103100,1107233105,2985,2980,2985,2980,123
20240219,103000,1106866450,2985,2980,2985,2980,369
20240219,102900,1105765485,2985,2980,2985,2980,384
20240219,102800,1104619460,2980,2980,2980,2980,50
20240219,102700,1104470460,2980,2980,2980,2980,370
20240219,102600,1103367860,2980,2980,2985,2980,410
20240219,102500,1102145050,2980,2985,2985,2980,638
20240219,102400,1100243795,2985,2980,2985,2980,1011
20240219,102300,1097230990,2980,2985,2985,2980,971
20240219,102200,1094335805,2985,2985,2985,2985,42
20240219,102100,1094210435,2985,2985,2985,2980,1060
20240219,102000,1091046435,2985,2980,2985,2980,30
20240219,101900,1090956985,2980,2980,2985,2980,977
20240219,101800,1088045520,2980,2980,2980,2980,584
20240219,101700,1086305200,2980,2985,2985,2980,4314
20240219,101600,1073447200,2985,2985,2985,2980,459
20240219,101500,1072077185,2985,2980,2985,2980,6045
20240219,101400,1054062905,2985,2985,2985,2980,112
20240219,101300,1053728690,2985,2985,2985,2985,498
20240219,101200,1052242160,2985,2985,2985,2980,815
20240219,101100,1049809485,2980,2980,2985,2980,2820
20240219,101000,1041405285,2980,2985,2985,2980,102
20240219,100900,1041101075,2985,2985,2985,2985,2015
20240219,100800,1035086300,2980,2980,2985,2980,103
20240219,100700,1034779310,2980,2985,2985,2980,4617
20240219,100600,1020997715,2985,2990,2990,2985,1128
20240219,100500,1017625610,2990,2985,2990,2985,169
20240219,100400,1017121000,2990,2985,2990,2985,282
20240219,100300,1016279210,2985,2985,2985,2980,4537
20240219,100200,1002736370,2985,2985,2985,2980,1867
20240219,100100,997163750,2980,2980,2980,2980,770
20240219,100000,994869150,2980,2990,2990,2980,9830
20240219,095900,965528820,2985,2990,2990,2985,1125
20240219,095800,962165420,2990,2990,2990,2990,312
20240219,095700,961232540,2990,2990,2990,2990,1325
20240219,095600,957270790,2990,2995,2995,2990,110
20240219,095500,956941595,2995,3000,3000,2995,2984
20240219,095400,947996915,3000,3000,3000,3000,134
20240219,095300,947594915,2995,3000,3000,2995,406
20240219,095200,946377025,2995,2985,2995,2985,1341
20240219,095100,942361630,2985,2990,2990,2985,1185
20240219,095000,938824365,2985,2990,2990,2985,1644
20240219,094900,933914665,2990,2985,2990,2985,1078
20240219,094800,930693030,2990,2990,2995,2990,2003
20240219,094700,924699060,2990,2990,2990,2990,2244
20240219,094600,917989500,2990,2990,2990,2985,676
20240219,094500,915968995,2990,2985,2990,2985,844
20240219,094400,913445460,2985,2985,2985,2985,456
20240219,094300,912084300,2990,2980,2990,2980,27364
20240219,094200,830457240,2975,2970,2975,2970,2139
20240219,094100,824093900,2975,2975,2975,2970,477
20240219,094000,822675050,2975,2975,2975,2970,156
20240219,093900,822211090,2975,2970,2975,2970,783
20240219,093800,819883575,2975,2970,2975,2970,452
20240219,093700,818541060,2975,2970,2975,2970,1372
20240219,093600,814465130,2975,2970,2980,2970,437
20240219,093500,813166420,2980,2975,2980,2970,1403
20240219,093400,808997165,2980,2975,2980,2975,426
20240219,093300,807727690,2980,2965,2980,2960,779
20240219,093200,805417585,2980,2975,2980,2955,16552
20240219,093100,756369405,2980,2965,2980,2965,1830
20240219,093000,750922970,2975,2965,2975,2960,1348
20240219,092900,746931735,2965,2980,2980,2965,17748
20240219,092800,694248870,2975,2975,2975,2975,16
20240219,092700,694201270,2970,2970,2970,2970,197
20240219,092600,693616180,2965,2975,2975,2965,1809
20240219,092500,688251085,2965,2970,2975,2965,3072
20240219,092400,679121255,2965,2965,2970,2965,4632
20240219,092300,665370625,2970,2970,2970,2965,3305
20240219,092200,655570045,2970,2960,2970,2960,11107
20240219,092100,622639495,2960,2965,2965,2960,3096
20240219,092000,613472505,2965,2965,2970,2960,3888
20240219,091900,601947210,2965,2965,2970,2965,4346
20240219,091800,589061220,2965,2965,2965,2960,4996
20240219,091700,574266440,2965,2970,2970,2960,9529
20240219,091600,546036180,2970,2970,2975,2960,2304
20240219,091500,539205365,2970,2965,2970,2965,1812
20240219,091400,533827295,2965,2960,2965,2960,2428
20240219,091300,526629390,2960,2970,2970,2960,940
20240219,091200,523843295,2970,2970,2975,2965,1333
20240219,091100,519885105,2970,2975,2975,2960,2737
20240219,091000,511754530,2980,2980,2985,2980,645
20240219,090900,509831675,2985,2985,2990,2960,2115
20240219,090800,503556540,2980,2945,2985,2945,9371
20240219,090700,475820885,2930,2950,2950,2930,3568
20240219,090600,465354625,2950,2920,2955,2915,19196
20240219,090500,409036215,2920,2950,2950,2915,6154
20240219,090400,391046855,2950,2935,2950,2920,36993
20240219,090300,282638875,2935,2940,2950,2930,15686
20240219,090200,236651100,2940,2945,2960,2900,38252
20240219,090100,124504625,2950,2995,2995,2940,28302
20240219,090000,40742710,2995,3025,3025,2990,13443