stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195800,2271492500,2945,2945,2945,2945,10350
20240220,195700,2271492500,2945,2945,2945,2945,0
20240220,195600,2271492500,2945,2945,2945,2945,0
20240220,195500,2271492500,2945,2945,2945,2945,0
20240220,195400,2271492500,2945,2945,2945,2945,0
20240220,195300,2271492500,2945,2945,2945,2945,0
20240220,195200,2271492500,2945,2945,2945,2945,0
20240220,195100,2271492500,2945,2945,2945,2945,0
20240220,195000,2271492500,2945,2945,2945,2945,0
20240220,194900,2271492500,2945,2945,2945,2945,0
20240220,194800,2271492500,2945,2945,2945,2945,0
20240220,194700,2271492500,2945,2945,2945,2945,0
20240220,194600,2271492500,2945,2945,2945,2945,0
20240220,194500,2271492500,2945,2945,2945,2945,0
20240220,194400,2271492500,2945,2945,2945,2945,0
20240220,194300,2271492500,2945,2945,2945,2945,0
20240220,194200,2271492500,2945,2945,2945,2945,0
20240220,194100,2271492500,2945,2945,2945,2945,0
20240220,194000,2271492500,2945,2945,2945,2945,0
20240220,193900,2271492500,2945,2945,2945,2945,0
20240220,193800,2271492500,2945,2945,2945,2945,0
20240220,193700,2271492500,2945,2945,2945,2945,0
20240220,193600,2271492500,2945,2945,2945,2945,0
20240220,193500,2271492500,2945,2945,2945,2945,0
20240220,193400,2271492500,2945,2945,2945,2945,0
20240220,193300,2271492500,2945,2945,2945,2945,0
20240220,193200,2271492500,2945,2945,2945,2945,0
20240220,193100,2271492500,2945,2945,2945,2945,0
20240220,193000,2271492500,2945,2945,2945,2945,0
20240220,192900,2271492500,2945,2945,2945,2945,0
20240220,192800,2271492500,2945,2945,2945,2945,10350
20240220,192700,2271492500,2945,2945,2945,2945,0
20240220,192600,2271492500,2945,2945,2945,2945,0
20240220,192500,2271492500,2945,2945,2945,2945,0
20240220,192400,2271492500,2945,2945,2945,2945,0
20240220,192300,2271492500,2945,2945,2945,2945,0
20240220,192200,2271492500,2945,2945,2945,2945,0
20240220,192100,2271492500,2945,2945,2945,2945,0
20240220,192000,2271492500,2945,2945,2945,2945,0
20240220,191900,2271492500,2945,2945,2945,2945,0
20240220,191800,2271492500,2945,2945,2945,2945,0
20240220,191700,2271492500,2945,2945,2945,2945,0
20240220,191600,2271492500,2945,2945,2945,2945,0
20240220,191500,2271492500,2945,2945,2945,2945,0
20240220,191400,2271492500,2945,2945,2945,2945,0
20240220,191300,2271492500,2945,2945,2945,2945,0
20240220,191200,2271492500,2945,2945,2945,2945,0
20240220,191100,2271492500,2945,2945,2945,2945,0
20240220,191000,2271492500,2945,2945,2945,2945,0
20240220,190900,2271492500,2945,2945,2945,2945,0
20240220,190800,2271492500,2945,2945,2945,2945,0
20240220,190700,2271492500,2945,2945,2945,2945,0
20240220,190600,2271492500,2945,2945,2945,2945,0
20240220,190500,2271492500,2945,2945,2945,2945,0
20240220,190400,2271492500,2945,2945,2945,2945,0
20240220,190300,2271492500,2945,2945,2945,2945,0
20240220,190200,2271492500,2945,2945,2945,2945,0
20240220,190100,2271492500,2945,2945,2945,2945,0
20240220,190000,2271492500,2945,2945,2945,2945,0
20240220,185900,2271492500,2945,2945,2945,2945,0
20240220,185800,2271492500,2945,2945,2945,2945,10350
20240220,185700,2271492500,2945,2945,2945,2945,0
20240220,185600,2271492500,2945,2945,2945,2945,0
20240220,185500,2271492500,2945,2945,2945,2945,0
20240220,185400,2271492500,2945,2945,2945,2945,0
20240220,185300,2271492500,2945,2945,2945,2945,0
20240220,185200,2271492500,2945,2945,2945,2945,0
20240220,185100,2271492500,2945,2945,2945,2945,0
20240220,185000,2271492500,2945,2945,2945,2945,0
20240220,184900,2271492500,2945,2945,2945,2945,0
20240220,184800,2271492500,2945,2945,2945,2945,0
20240220,184700,2271492500,2945,2945,2945,2945,0
20240220,184600,2271492500,2945,2945,2945,2945,0
20240220,184500,2271492500,2945,2945,2945,2945,0
20240220,184400,2271492500,2945,2945,2945,2945,0
20240220,184300,2271492500,2945,2945,2945,2945,0
20240220,184200,2271492500,2945,2945,2945,2945,0
20240220,184100,2271492500,2945,2945,2945,2945,0
20240220,184000,2271492500,2945,2945,2945,2945,0
20240220,183900,2271492500,2945,2945,2945,2945,0
20240220,183800,2271492500,2945,2945,2945,2945,0
20240220,183700,2271492500,2945,2945,2945,2945,0
20240220,183600,2271492500,2945,2945,2945,2945,0
20240220,183500,2271492500,2945,2945,2945,2945,0
20240220,183400,2271492500,2945,2945,2945,2945,0
20240220,183300,2271492500,2945,2945,2945,2945,0
20240220,183200,2271492500,2945,2945,2945,2945,0
20240220,183100,2271492500,2945,2945,2945,2945,0
20240220,183000,2271492500,2945,2945,2945,2945,0
20240220,182900,2271492500,2945,2945,2945,2945,0
20240220,182800,2271492500,2945,2945,2945,2945,10350
20240220,182700,2271492500,2945,2945,2945,2945,0
20240220,182600,2271492500,2945,2945,2945,2945,0
20240220,182500,2271492500,2945,2945,2945,2945,0
20240220,182400,2271492500,2945,2945,2945,2945,0
20240220,182300,2271492500,2945,2945,2945,2945,0
20240220,182200,2271492500,2945,2945,2945,2945,0
20240220,182100,2271492500,2945,2945,2945,2945,0
20240220,182000,2271492500,2945,2945,2945,2945,0
20240220,181900,2271492500,2945,2945,2945,2945,0
20240220,181800,2271492500,2945,2945,2945,2945,0
20240220,181700,2271492500,2945,2945,2945,2945,0
20240220,181600,2271492500,2945,2945,2945,2945,0
20240220,181500,2271492500,2945,2945,2945,2945,0
20240220,181400,2271492500,2945,2945,2945,2945,0
20240220,181300,2271492500,2945,2945,2945,2945,0
20240220,181200,2271492500,2945,2945,2945,2945,0
20240220,181100,2271492500,2945,2945,2945,2945,0
20240220,181000,2271492500,2945,2945,2945,2945,0
20240220,180900,2271492500,2945,2945,2945,2945,0
20240220,180800,2271492500,2945,2945,2945,2945,0
20240220,180700,2271492500,2945,2945,2945,2945,0
20240220,180600,2271492500,2945,2945,2945,2945,0
20240220,180500,2271492500,2945,2945,2945,2945,0
20240220,180400,2271492500,2945,2945,2945,2945,0
20240220,180300,2271492500,2945,2945,2945,2945,0
20240220,180200,2271492500,2945,2945,2945,2945,0
20240220,180100,2271492500,2945,2945,2945,2945,0
20240220,180000,2271492500,2945,2945,2945,2945,0
20240220,175900,2271492500,2945,2945,2945,2945,0
20240220,175800,2271492500,2945,2945,2945,2945,10350
20240220,175700,2271492500,2945,2945,2945,2945,0
20240220,175600,2271492500,2945,2945,2945,2945,0
20240220,175500,2271492500,2945,2945,2945,2945,0
20240220,175400,2271492500,2945,2945,2945,2945,0
20240220,175300,2271492500,2945,2945,2945,2945,0
20240220,175200,2271492500,2945,2945,2945,2945,0
20240220,175100,2271492500,2945,2945,2945,2945,0
20240220,175000,2271492500,2945,2945,2945,2945,0
20240220,174900,2271492500,2945,2945,2945,2945,0
20240220,174800,2271492500,2945,2945,2945,2945,0
20240220,174700,2271492500,2945,2945,2945,2945,0
20240220,174600,2271492500,2945,2945,2945,2945,0
20240220,174500,2271492500,2945,2945,2945,2945,0
20240220,174400,2271492500,2945,2945,2945,2945,0
20240220,174300,2271492500,2945,2945,2945,2945,0
20240220,174200,2271492500,2945,2945,2945,2945,0
20240220,174100,2271492500,2945,2945,2945,2945,0
20240220,174000,2271492500,2945,2945,2945,2945,0
20240220,173900,2271492500,2945,2945,2945,2945,0
20240220,173800,2271492500,2945,2945,2945,2945,0
20240220,173700,2271492500,2945,2945,2945,2945,0
20240220,173600,2271492500,2945,2945,2945,2945,0
20240220,173500,2271492500,2945,2945,2945,2945,0
20240220,173400,2271492500,2945,2945,2945,2945,0
20240220,173300,2271492500,2945,2945,2945,2945,0
20240220,173200,2271492500,2945,2945,2945,2945,0
20240220,173100,2271492500,2945,2945,2945,2945,0
20240220,173000,2271492500,2945,2945,2945,2945,0
20240220,172900,2271492500,2945,2945,2945,2945,0
20240220,172800,2271492500,2945,2945,2945,2945,10350
20240220,172700,2271492500,2945,2945,2945,2945,0
20240220,172600,2271492500,2945,2945,2945,2945,0
20240220,172500,2271492500,2945,2945,2945,2945,0
20240220,172400,2271492500,2945,2945,2945,2945,0
20240220,172300,2271492500,2945,2945,2945,2945,0
20240220,172200,2271492500,2945,2945,2945,2945,0
20240220,172100,2271492500,2945,2945,2945,2945,0
20240220,172000,2271492500,2945,2945,2945,2945,0
20240220,171900,2271492500,2945,2945,2945,2945,0
20240220,171800,2271492500,2945,2945,2945,2945,0
20240220,171700,2271492500,2945,2945,2945,2945,0
20240220,171600,2271492500,2945,2945,2945,2945,0
20240220,171500,2271492500,2945,2945,2945,2945,0
20240220,171400,2271492500,2945,2945,2945,2945,0
20240220,171300,2271492500,2945,2945,2945,2945,0
20240220,171200,2271492500,2945,2945,2945,2945,0
20240220,171100,2271492500,2945,2945,2945,2945,0
20240220,171000,2271492500,2945,2945,2945,2945,0
20240220,170900,2271492500,2945,2945,2945,2945,0
20240220,170800,2271492500,2945,2945,2945,2945,0
20240220,170700,2271492500,2945,2945,2945,2945,0
20240220,170600,2271492500,2945,2945,2945,2945,0
20240220,170500,2271492500,2945,2945,2945,2945,0
20240220,170400,2271492500,2945,2945,2945,2945,0
20240220,170300,2271492500,2945,2945,2945,2945,0
20240220,170200,2271492500,2945,2945,2945,2945,0
20240220,170100,2271492500,2945,2945,2945,2945,0
20240220,170000,2271492500,2945,2945,2945,2945,0
20240220,165900,2271492500,2945,2945,2945,2945,0
20240220,165800,2271492500,2945,2945,2945,2945,10350
20240220,165700,2271492500,2945,2945,2945,2945,0
20240220,165600,2271492500,2945,2945,2945,2945,0
20240220,165500,2271492500,2945,2945,2945,2945,0
20240220,165400,2271492500,2945,2945,2945,2945,0
20240220,165300,2271492500,2945,2945,2945,2945,0
20240220,165200,2271492500,2945,2945,2945,2945,0
20240220,165100,2271492500,2945,2945,2945,2945,0
20240220,165000,2271492500,2945,2945,2945,2945,0
20240220,164900,2271492500,2945,2945,2945,2945,0
20240220,164800,2271492500,2945,2945,2945,2945,0
20240220,164700,2271492500,2945,2945,2945,2945,0
20240220,164600,2271492500,2945,2945,2945,2945,0
20240220,164500,2271492500,2945,2945,2945,2945,0
20240220,164400,2271492500,2945,2945,2945,2945,0
20240220,164300,2271492500,2945,2945,2945,2945,0
20240220,164200,2271492500,2945,2945,2945,2945,0
20240220,164100,2271492500,2945,2945,2945,2945,0
20240220,164000,2271492500,2945,2945,2945,2945,0
20240220,163900,2271492500,2945,2945,2945,2945,0
20240220,163800,2271492500,2945,2945,2945,2945,0
20240220,163700,2271492500,2945,2945,2945,2945,0
20240220,163600,2271492500,2945,2945,2945,2945,0
20240220,163500,2271492500,2945,2945,2945,2945,0
20240220,163400,2271492500,2945,2945,2945,2945,0
20240220,163300,2271492500,2945,2945,2945,2945,0
20240220,163200,2271492500,2945,2945,2945,2945,0
20240220,163100,2271492500,2945,2945,2945,2945,0
20240220,163000,2271492500,2945,2945,2945,2945,0
20240220,162900,2271492500,2945,2945,2945,2945,0
20240220,162800,2271492500,2945,2945,2945,2945,10350
20240220,162700,2271492500,2945,2945,2945,2945,0
20240220,162600,2271492500,2945,2945,2945,2945,0
20240220,162500,2271492500,2945,2945,2945,2945,0
20240220,162400,2271492500,2945,2945,2945,2945,0
20240220,162300,2271492500,2945,2945,2945,2945,0
20240220,162200,2271492500,2945,2945,2945,2945,0
20240220,162100,2271492500,2945,2945,2945,2945,0
20240220,162000,2271492500,2945,2945,2945,2945,0
20240220,161900,2271492500,2945,2945,2945,2945,0
20240220,161800,2271492500,2945,2945,2945,2945,0
20240220,161700,2271492500,2945,2945,2945,2945,0
20240220,161600,2271492500,2945,2945,2945,2945,0
20240220,161500,2271492500,2945,2945,2945,2945,0
20240220,161400,2271492500,2945,2945,2945,2945,0
20240220,161300,2271492500,2945,2945,2945,2945,0
20240220,161200,2271492500,2945,2945,2945,2945,0
20240220,161100,2271492500,2945,2945,2945,2945,0
20240220,161000,2271492500,2945,2945,2945,2945,0
20240220,160900,2271492500,2945,2945,2945,2945,0
20240220,160800,2271492500,2945,2945,2945,2945,0
20240220,160700,2271492500,2945,2945,2945,2945,0
20240220,160600,2271492500,2945,2945,2945,2945,0
20240220,160500,2271492500,2945,2945,2945,2945,0
20240220,160400,2271492500,2945,2945,2945,2945,0
20240220,160300,2271492500,2945,2945,2945,2945,0
20240220,160200,2271492500,2945,2945,2945,2945,0
20240220,160100,2271492500,2945,2945,2945,2945,0
20240220,160000,2271492500,2945,2945,2945,2945,0
20240220,155900,2271492500,2945,2945,2945,2945,0
20240220,155800,2271492500,2945,2945,2945,2945,10350
20240220,155700,2271492500,2945,2945,2945,2945,0
20240220,155600,2271492500,2945,2945,2945,2945,0
20240220,155500,2271492500,2945,2945,2945,2945,0
20240220,155400,2271492500,2945,2945,2945,2945,0
20240220,155300,2271492500,2945,2945,2945,2945,0
20240220,155200,2271492500,2945,2945,2945,2945,0
20240220,155100,2271492500,2945,2945,2945,2945,0
20240220,155000,2271492500,2945,2945,2945,2945,0
20240220,154900,2271492500,2945,2945,2945,2945,0
20240220,154800,2271492500,2945,2945,2945,2945,0
20240220,154700,2271492500,2945,2945,2945,2945,0
20240220,154600,2271492500,2945,2945,2945,2945,0
20240220,154500,2271492500,2945,2945,2945,2945,0
20240220,154400,2271492500,2945,2945,2945,2945,0
20240220,154300,2271492500,2945,2945,2945,2945,0
20240220,154200,2271492500,2945,2945,2945,2945,0
20240220,154100,2271492500,2945,2945,2945,2945,0
20240220,154000,2271492500,2945,2945,2945,2945,0
20240220,153900,2271492500,2945,2945,2945,2945,0
20240220,153800,2271492500,2945,2945,2945,2945,0
20240220,153700,2271492500,2945,2945,2945,2945,0
20240220,153600,2271492500,2945,2945,2945,2945,0
20240220,153500,2271492500,2945,2945,2945,2945,0
20240220,153400,2271492500,2945,2945,2945,2945,0
20240220,153300,2271492500,2945,2945,2945,2945,0
20240220,153200,2271492500,2945,2945,2945,2945,0
20240220,153100,2271492500,2945,2945,2945,2945,0
20240220,153000,2271492500,2945,2945,2945,2945,10350
20240220,152900,2241011750,2945,2945,2945,2945,0
20240220,152800,2241011750,2945,2945,2945,2945,0
20240220,152700,2241011750,2945,2945,2945,2945,0
20240220,152600,2241011750,2945,2945,2945,2945,0
20240220,152500,2241011750,2945,2945,2945,2945,0
20240220,152400,2241011750,2945,2945,2945,2945,0
20240220,152300,2241011750,2945,2945,2945,2945,0
20240220,152200,2241011750,2945,2945,2945,2945,0
20240220,152100,2241011750,2945,2945,2945,2945,0
20240220,152000,2241011750,2945,2945,2945,2945,0
20240220,151900,2241011750,2945,2950,2955,2945,1509
20240220,151800,2236560125,2955,2950,2955,2950,233
20240220,151700,2235872635,2950,2950,2955,2950,6860
20240220,151600,2215635560,2955,2955,2955,2955,2693
20240220,151500,2207677745,2950,2955,2955,2950,1385
20240220,151400,2203586415,2955,2955,2955,2950,8239
20240220,151300,2179280670,2950,2955,2955,2950,478
20240220,151200,2177870355,2955,2955,2955,2950,47
20240220,151100,2177731550,2950,2950,2955,2950,465
20240220,151000,2176359480,2955,2950,2955,2950,928
20240220,150900,2173618665,2955,2960,2960,2950,2054
20240220,150800,2167558655,2955,2960,2960,2955,4246
20240220,150700,2155011655,2960,2960,2960,2955,478
20240220,150600,2153599010,2955,2955,2960,2955,1308
20240220,150500,2149733805,2960,2960,2960,2955,231
20240220,150400,2149051050,2960,2960,2960,2960,80
20240220,150300,2148814250,2955,2955,2960,2955,952
20240220,150200,2145999195,2960,2955,2960,2955,571
20240220,150100,2144311700,2960,2950,2960,2950,12606
20240220,150000,2107061085,2950,2950,2955,2950,48
20240220,145900,2106919475,2950,2950,2955,2950,577
20240220,145800,2105217320,2950,2950,2950,2950,98
20240220,145700,2104928220,2955,2950,2955,2950,4886
20240220,145600,2090491615,2955,2950,2955,2950,3482
20240220,145500,2080203720,2950,2950,2955,2950,2386
20240220,145400,2073156610,2950,2950,2955,2950,115
20240220,145300,2072817085,2950,2950,2950,2950,171
20240220,145200,2072312635,2950,2950,2950,2950,224
20240220,145100,2071651835,2950,2950,2955,2950,440
20240220,145000,2070353830,2950,2945,2955,2945,13410
20240220,144900,2030785385,2950,2945,2950,2945,24719
20240220,144800,1957866350,2945,2945,2950,2945,212
20240220,144700,1957241510,2945,2945,2950,2945,531
20240220,144600,1955677710,2945,2945,2950,2945,942
20240220,144500,1952900465,2945,2945,2950,2945,413
20240220,144400,1951684150,2945,2945,2950,2945,711
20240220,144300,1949590245,2945,2945,2950,2945,479
20240220,144200,1948179525,2945,2945,2945,2945,296
20240220,144100,1947307805,2945,2945,2945,2945,36
20240220,144000,1947201785,2945,2945,2945,2945,2811
20240220,143900,1938923390,2945,2950,2950,2945,277
20240220,143800,1938106765,2945,2945,2945,2945,447
20240220,143700,1936790350,2945,2945,2950,2945,371
20240220,143600,1935697605,2945,2940,2945,2940,15376
20240220,143500,1890416015,2940,2940,2940,2940,324
20240220,143400,1889463455,2940,2940,2945,2940,10319
20240220,143300,1859075595,2940,2940,2940,2940,414
20240220,143200,1857858435,2940,2940,2940,2940,889
20240220,143100,1855244775,2940,2940,2940,2940,1051
20240220,143000,1852154835,2940,2940,2940,2940,600
20240220,142900,1850390835,2940,2940,2940,2940,71
20240220,142800,1850182095,2945,2940,2945,2940,941
20240220,142700,1847413320,2940,2940,2940,2940,81
20240220,142600,1847175180,2940,2940,2940,2940,305
20240220,142500,1846278480,2940,2940,2945,2940,95
20240220,142400,1845999130,2940,2940,2945,2940,2023
20240220,142300,1840051350,2940,2940,2940,2940,14
20240220,142200,1840010190,2940,2940,2940,2940,381
20240220,142100,1838890050,2940,2935,2940,2935,1650
20240220,142000,1834040560,2935,2940,2940,2935,566
20240220,141900,1832377590,2940,2940,2940,2940,38
20240220,141800,1832265870,2940,2940,2940,2940,819
20240220,141700,1829858010,2940,2940,2940,2935,4777
20240220,141600,1815821545,2940,2940,2940,2940,1778
20240220,141500,1810594225,2940,2940,2940,2940,37
20240220,141400,1810485445,2945,2940,2945,2940,452
20240220,141300,1809156545,2940,2940,2940,2940,162
20240220,141200,1808680265,2940,2940,2940,2935,341
20240220,141100,1807678785,2940,2940,2945,2935,179
20240220,141000,1807152475,2935,2940,2945,2935,1115
20240220,140900,1803872815,2940,2940,2940,2935,3653
20240220,140800,1793133025,2940,2940,2940,2940,471
20240220,140700,1791748285,2940,2940,2940,2935,452
20240220,140600,1790420130,2940,2935,2940,2935,28374
20240220,140500,1707002635,2935,2940,2940,2935,35
20240220,140400,1706899800,2935,2935,2940,2935,112
20240220,140300,1706570790,2935,2940,2940,2935,590
20240220,140200,1704838090,2935,2935,2940,2935,191
20240220,140100,1704277305,2935,2935,2935,2935,294
20240220,140000,1703414415,2935,2935,2940,2935,262
20240220,135900,1702645225,2935,2935,2940,2935,753
20240220,135800,1700434895,2935,2940,2940,2935,191
20240220,135700,1699874210,2940,2940,2940,2935,1323
20240220,135600,1695985935,2935,2940,2940,2935,257
20240220,135500,1695231340,2935,2935,2935,2935,170
20240220,135400,1694732390,2940,2935,2940,2935,4635
20240220,135300,1681127665,2935,2935,2935,2935,918
20240220,135200,1678433335,2935,2940,2940,2935,151
20240220,135100,1677990135,2940,2935,2940,2935,280
20240220,135000,1677168330,2940,2940,2940,2935,23429
20240220,134900,1608287470,2940,2940,2945,2940,487
20240220,134800,1606855585,2945,2940,2945,2940,526
20240220,134700,1605306615,2940,2940,2940,2940,674
20240220,134600,1603325055,2945,2940,2945,2940,243
20240220,134500,1602610585,2945,2945,2945,2940,1878
20240220,134400,1597081170,2945,2945,2945,2940,2595
20240220,134300,1589448900,2945,2945,2945,2940,6142
20240220,134200,1571361495,2945,2945,2945,2945,121
20240220,134100,1571005150,2945,2940,2945,2940,16320
20240220,134000,1522952770,2945,2940,2945,2940,195
20240220,133900,1522379115,2940,2940,2945,2940,1076
20240220,133800,1519213175,2945,2945,2945,2945,23
20240220,133700,1519145440,2940,2940,2945,2940,692
20240220,133600,1517110945,2945,2940,2945,2940,1746
20240220,133500,1511977695,2940,2945,2945,2940,5050
20240220,133400,1497129780,2940,2940,2945,2940,2742
20240220,133300,1489068290,2940,2945,2945,2940,247
20240220,133200,1488342105,2940,2940,2940,2940,384
20240220,133100,1487213145,2940,2940,2945,2940,366
20240220,133000,1486136505,2945,2940,2945,2940,136
20240220,132900,1485736145,2945,2940,2945,2940,580
20240220,132800,1484030925,2940,2940,2940,2940,3184
20240220,132700,1474669965,2940,2940,2945,2940,323
20240220,132600,1473720335,2945,2945,2945,2940,52
20240220,132500,1473567400,2940,2940,2945,2940,1606
20240220,132400,1468843855,2940,2940,2945,2940,398
20240220,132300,1467673680,2940,2940,2940,2940,54
20240220,132200,1467514920,2940,2940,2945,2940,1315
20240220,132100,1463647720,2940,2940,2945,2940,294
20240220,132000,1462782325,2940,2940,2945,2940,376
20240220,131900,1461676375,2940,2940,2945,2940,986
20240220,131800,1458776030,2940,2945,2945,2940,463
20240220,131700,1457414495,2940,2945,2945,2940,351
20240220,131600,1456380865,2940,2940,2940,2940,407
20240220,131500,1455184285,2945,2940,2945,2940,827
20240220,131400,1452752855,2940,2945,2945,2940,259
20240220,131300,1451991110,2945,2940,2945,2940,398
20240220,131200,1450819565,2945,2945,2945,2940,653
20240220,131100,1448897875,2940,2945,2945,2940,1789
20240220,131000,1443635700,2940,2940,2945,2940,205
20240220,130900,1443032880,2940,2945,2945,2940,1803
20240220,130800,1437732055,2945,2940,2945,2940,870
20240220,130700,1435174245,2940,2940,2940,2940,12
20240220,130600,1435138965,2940,2945,2945,2940,20235
20240220,130500,1375547465,2950,2950,2950,2945,365
20240220,130400,1374471465,2950,2945,2950,2945,3158
20240220,130300,1365171125,2950,2945,2950,2945,1347
20240220,130200,1361204190,2945,2945,2945,2945,191
20240220,130100,1360641695,2945,2950,2950,2945,291
20240220,130000,1359784675,2950,2945,2950,2945,400
20240220,125900,1358606665,2945,2945,2945,2945,70
20240220,125800,1358400515,2950,2945,2950,2945,273
20240220,125700,1357596510,2945,2950,2950,2945,5716
20240220,125600,1340738290,2945,2950,2950,2945,318
20240220,125500,1339801775,2945,2950,2950,2945,672
20240220,125400,1337822725,2945,2950,2950,2945,843
20240220,125300,1335339785,2945,2945,2945,2945,100
20240220,125200,1335045285,2945,2945,2950,2945,512
20240220,125100,1333537435,2945,2945,2950,2945,110
20240220,125000,1333213460,2945,2945,2945,2945,393
20240220,124900,1332056075,2945,2945,2945,2945,259
20240220,124800,1331293320,2945,2945,2945,2945,223
20240220,124700,1330636585,2945,2945,2945,2945,452
20240220,124600,1329305445,2945,2945,2945,2945,3328
20240220,124500,1319504485,2945,2950,2950,2945,273
20240220,124400,1318700470,2945,2950,2950,2945,138
20240220,124300,1318293380,2945,2945,2950,2945,522
20240220,124200,1316756070,2950,2945,2950,2945,269
20240220,124100,1315963365,2945,2945,2945,2945,237
20240220,124000,1315265400,2945,2945,2945,2945,190
20240220,123900,1314705850,2945,2945,2945,2945,378
20240220,123800,1313592640,2945,2945,2950,2945,133
20240220,123700,1313200905,2945,2945,2945,2945,3715
20240220,123600,1302260230,2945,2945,2950,2945,274
20240220,123500,1301453245,2950,2945,2950,2945,1089
20240220,123400,1298246130,2945,2945,2950,2945,175
20240220,123300,1297730735,2945,2950,2950,2945,475
20240220,123200,1296331840,2950,2950,2955,2950,4823
20240220,123100,1282103955,2950,2955,2955,2950,1829
20240220,123000,1276708355,2950,2950,2950,2950,102
20240220,122900,1276407455,2950,2950,2950,2950,453
20240220,122800,1275071105,2950,2950,2950,2950,24
20240220,122700,1275000305,2950,2950,2950,2950,412
20240220,122600,1273784905,2950,2950,2950,2950,246
20240220,122500,1273059205,2950,2955,2955,2945,5954
20240220,122400,1255494950,2950,2950,2950,2950,72
20240220,122300,1255282550,2950,2950,2950,2950,396
20240220,122200,1254114350,2950,2950,2955,2950,2237
20240220,122100,1247505185,2950,2950,2955,2950,226
20240220,122000,1246838435,2955,2950,2955,2950,150
20240220,121900,1246395435,2950,2950,2950,2950,617
20240220,121800,1244575285,2950,2950,2950,2950,74
20240220,121700,1244356985,2955,2950,2955,2950,252
20240220,121600,1243613580,2950,2950,2950,2950,3395
20240220,121500,1233598330,2945,2945,2950,2945,560
20240220,121400,1231949030,2945,2945,2945,2945,728
20240220,121300,1229805070,2945,2945,2945,2945,165
20240220,121200,1229319145,2945,2945,2945,2945,256
20240220,121100,1228565225,2945,2950,2950,2945,120
20240220,121000,1228211795,2945,2945,2950,2945,334
20240220,120900,1227227760,2945,2945,2950,2945,1771
20240220,120800,1222011715,2945,2945,2945,2945,484
20240220,120700,1220586335,2950,2945,2950,2945,223
20240220,120600,1219928735,2945,2945,2945,2945,280
20240220,120500,1219104135,2945,2945,2945,2945,236
20240220,120400,1218409115,2945,2945,2945,2945,237
20240220,120300,1217711150,2945,2945,2945,2945,235
20240220,120200,1217019075,2945,2940,2945,2940,508
20240220,120100,1215525255,2940,2940,2945,2940,293
20240220,120000,1214662835,2940,2940,2945,2940,1293
20240220,115900,1210856665,2940,2945,2945,2940,1439
20240220,115800,1206625965,2945,2945,2945,2940,629
20240220,115700,1204776340,2945,2940,2945,2940,316
20240220,115600,1203846900,2945,2945,2945,2940,641
20240220,115500,1201961325,2945,2940,2945,2940,560
20240220,115400,1200314385,2940,2940,2945,2940,499
20240220,115300,1198847125,2945,2945,2945,2940,2558
20240220,115200,1191314065,2945,2945,2945,2945,457
20240220,115100,1189968200,2945,2950,2950,2945,1387
20240220,115000,1185883135,2945,2945,2950,2945,1064
20240220,114900,1182749435,2945,2945,2950,2945,4001
20240220,114800,1170965985,2950,2945,2950,2945,1033
20240220,114700,1167923780,2945,2950,2950,2945,198
20240220,114600,1167340645,2950,2950,2950,2945,573
20240220,114500,1165652350,2950,2945,2950,2945,311
20240220,114400,1164736380,2950,2950,2950,2945,548
20240220,114300,1163122015,2950,2950,2950,2945,376
20240220,114200,1162013675,2945,2945,2950,2945,736
20240220,114100,1159846145,2945,2945,2950,2945,539
20240220,114000,1158258740,2950,2950,2950,2945,1044
20240220,113900,1155183080,2945,2945,2950,2945,721
20240220,113800,1153059680,2945,2945,2950,2945,378
20240220,113700,1151946455,2945,2945,2950,2945,1088
20240220,113600,1148742275,2945,2945,2950,2945,3589
20240220,113500,1138172365,2945,2950,2950,2945,85
20240220,113400,1137921975,2945,2945,2945,2945,413
20240220,113300,1136705690,2945,2945,2950,2945,1150
20240220,113200,1133315470,2945,2950,2950,2945,455
20240220,113100,1131974655,2945,2945,2950,2945,375
20240220,113000,1130870130,2945,2945,2950,2945,2023
20240220,112900,1124912355,2945,2945,2945,2945,1871
20240220,112800,1119402260,2945,2950,2950,2945,564
20240220,112700,1117740170,2950,2945,2950,2945,2679
20240220,112600,1109849665,2950,2945,2950,2945,292
20240220,112500,1108989480,2945,2945,2945,2945,437
20240220,112400,1107702515,2945,2950,2950,2945,128
20240220,112300,1107325495,2945,2945,2950,2945,2053
20240220,112200,1101279265,2945,2945,2945,2945,5806
20240220,112100,1084180595,2945,2945,2945,2945,487
20240220,112000,1082746380,2945,2945,2950,2945,1334
20240220,111900,1078817660,2945,2950,2950,2945,2447
20240220,111800,1071611070,2950,2950,2950,2945,210
20240220,111700,1070992215,2945,2950,2955,2945,2771
20240220,111600,1062817250,2950,2950,2950,2950,1478
20240220,111500,1058457150,2950,2950,2955,2950,506
20240220,111400,1056964410,2955,2950,2955,2950,76
20240220,111300,1056740200,2955,2950,2955,2950,968
20240220,111200,1053884590,2950,2950,2950,2950,2053
20240220,111100,1047828240,2950,2950,2950,2950,343
20240220,111000,1046816390,2950,2950,2950,2950,209
20240220,110900,1046199840,2950,2950,2950,2950,649
20240220,110800,1044285290,2950,2950,2950,2950,267
20240220,110700,1043497640,2950,2950,2950,2950,331
20240220,110600,1042521190,2950,2950,2950,2950,1024
20240220,110500,1039500390,2950,2950,2950,2950,614
20240220,110400,1037689090,2950,2950,2950,2950,195
20240220,110300,1037113840,2955,2950,2955,2945,5133
20240220,110200,1021971430,2950,2950,2955,2950,339
20240220,110100,1020971355,2950,2950,2950,2945,1598
20240220,110000,1016258400,2945,2950,2950,2945,784
20240220,105900,1013946390,2950,2950,2950,2950,1799
20240220,105800,1008639340,2950,2950,2955,2950,323
20240220,105700,1007686470,2945,2950,2950,2945,576
20240220,105600,1005988865,2945,2950,2950,2945,40130
20240220,105500,887606005,2950,2950,2955,2950,2309
20240220,105400,880793955,2950,2955,2955,2950,407
20240220,105300,879593290,2955,2950,2955,2950,128
20240220,105200,879215365,2955,2955,2955,2950,1547
20240220,105100,874647120,2960,2955,2960,2950,404
20240220,105000,873453330,2955,2950,2955,2950,685
20240220,104900,871432455,2950,2950,2955,2950,336
20240220,104800,870439905,2950,2955,2955,2950,922
20240220,104700,867718355,2950,2955,2955,2950,248
20240220,104600,866986035,2955,2955,2955,2955,928
20240220,104500,864243795,2955,2955,2955,2955,433
20240220,104400,862964280,2955,2950,2955,2950,498
20240220,104300,861494735,2950,2955,2955,2950,251
20240220,104200,860753910,2955,2955,2955,2950,4693
20240220,104100,846903975,2955,2960,2960,2955,419
20240220,104000,845665755,2960,2955,2960,2955,662
20240220,103900,843709445,2955,2955,2960,2955,217
20240220,103800,843068205,2955,2955,2955,2955,536
20240220,103700,841484325,2955,2955,2955,2955,2455
20240220,103600,834229800,2955,2955,2960,2955,512
20240220,103500,832716575,2955,2960,2960,2955,1008
20240220,103400,829735930,2955,2960,2960,2955,697
20240220,103300,827675960,2955,2955,2955,2955,284
20240220,103200,826836740,2955,2955,2955,2955,1413
20240220,103100,822661325,2955,2955,2960,2955,1135
20240220,103000,819307385,2960,2960,2960,2955,1695
20240220,102900,814298510,2955,2960,2960,2955,149
20240220,102800,813858205,2960,2955,2960,2955,3667
20240220,102700,803022045,2960,2955,2960,2955,2960
20240220,102600,794271245,2955,2955,2955,2955,5569
20240220,102500,777814850,2955,2955,2960,2955,1052
20240220,102400,774702080,2955,2955,2955,2955,1797
20240220,102300,769391945,2960,2955,2960,2955,223
20240220,102200,768732960,2955,2955,2955,2955,376
20240220,102100,767621880,2960,2955,2960,2955,2074
20240220,102000,761493080,2955,2955,2960,2955,920
20240220,101900,758774275,2955,2955,2955,2955,1219
20240220,101800,755172130,2955,2955,2955,2955,404
20240220,101700,753978310,2955,2955,2955,2955,519
20240220,101600,752444665,2955,2955,2960,2955,612
20240220,101500,750635670,2960,2955,2960,2955,2792
20240220,101400,742384885,2960,2955,2960,2955,486
20240220,101300,740948595,2955,2955,2955,2955,478
20240220,101200,739536105,2955,2955,2960,2955,1657
20240220,101100,734639610,2955,2955,2955,2955,356
20240220,101000,733587630,2955,2955,2960,2955,425
20240220,100900,732331170,2955,2955,2955,2955,151
20240220,100800,731884965,2955,2955,2955,2955,245
20240220,100700,731160990,2955,2955,2955,2955,1059
20240220,100600,728031645,2955,2955,2955,2955,115
20240220,100500,727691820,2960,2960,2960,2955,559
20240220,100400,726039805,2960,2960,2960,2955,102
20240220,100300,725738215,2960,2955,2960,2955,431
20240220,100200,724464600,2955,2955,2960,2955,1459
20240220,100100,720150775,2955,2950,2960,2950,324
20240220,100000,719193590,2950,2955,2955,2950,16230
20240220,095900,671236455,2955,2955,2955,2955,697
20240220,095800,669176820,2955,2955,2955,2950,8613
20240220,095700,643752330,2960,2955,2960,2955,2696
20240220,095600,635785395,2955,2960,2960,2955,318
20240220,095500,634845655,2955,2955,2960,2950,4033
20240220,095400,622918110,2955,2955,2960,2950,18124
20240220,095300,569280370,2955,2955,2955,2950,2722
20240220,095200,561238085,2950,2955,2955,2950,4531
20240220,095100,547866070,2955,2950,2955,2950,249
20240220,095000,547131125,2950,2955,2955,2950,9268
20240220,094900,519745825,2955,2955,2960,2955,5043
20240220,094800,504843755,2955,2960,2960,2955,1230
20240220,094700,501208950,2960,2960,2960,2955,114
20240220,094600,500871930,2960,2960,2960,2955,496
20240220,094500,499405280,2955,2960,2960,2955,207
20240220,094400,498793055,2960,2960,2960,2960,1680
20240220,094300,493820255,2955,2955,2960,2955,139
20240220,094200,493409490,2955,2960,2960,2955,1346
20240220,094100,489429000,2960,2960,2960,2960,968
20240220,094000,486563720,2960,2965,2965,2960,470
20240220,093900,485170985,2965,2960,2965,2960,522
20240220,093800,483624170,2965,2970,2970,2960,1609
20240220,093700,478859930,2970,2970,2970,2970,148
20240220,093600,478420370,2970,2970,2970,2960,416
20240220,093500,477185960,2970,2960,2970,2960,1101
20240220,093400,473926860,2960,2965,2965,2955,4791
20240220,093300,459747670,2965,2975,2975,2965,1938
20240220,093200,453998615,2975,2970,2975,2970,1669
20240220,093100,449039075,2975,2975,2975,2970,381
20240220,093000,447906105,2975,2970,2975,2965,2321
20240220,092900,441013340,2970,2960,2970,2960,7580
20240220,092800,418554435,2960,2955,2960,2955,3439
20240220,092700,408377005,2955,2955,2955,2955,584
20240220,092600,406651285,2960,2955,2960,2955,5817
20240220,092500,389461990,2955,2950,2955,2950,1640
20240220,092400,384618965,2955,2955,2955,2950,4591
20240220,092300,371052830,2955,2960,2960,2955,11950
20240220,092200,335739595,2960,2960,2960,2960,291
20240220,092100,334878235,2960,2960,2960,2955,20971
20240220,092000,272899600,2960,2965,2965,2960,4513
20240220,091900,259538745,2960,2965,2965,2960,2725
20240220,091800,251472665,2965,2960,2965,2960,408
20240220,091700,250264745,2960,2965,2965,2960,6219
20240220,091600,231850410,2965,2960,2965,2955,3664
20240220,091500,220990980,2955,2960,2960,2955,4846
20240220,091400,206666230,2960,2960,2965,2960,10204
20240220,091300,176461790,2960,2965,2965,2955,4343
20240220,091200,163607570,2955,2970,2970,2955,14423
20240220,091100,120908715,2970,2975,2975,2970,3960
20240220,091000,109147185,2975,2985,2985,2970,7305
20240220,090900,87390665,2985,2985,2985,2980,1423
20240220,090800,83143895,2985,2985,2990,2980,650
20240220,090700,81203995,2985,2980,2985,2975,5236
20240220,090600,65600040,2975,2970,2980,2970,2298
20240220,090500,58765490,2970,2970,2975,2970,3097
20240220,090400,49566980,2970,2970,2970,2970,3237
20240220,090300,39953090,2970,2970,2975,2965,666
20240220,090200,37975115,2970,2970,2970,2955,3363
20240220,090100,28023235,2955,2975,2975,2955,5103
20240220,090000,12883450,2975,3000,3000,2975,4199