stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,211500,2304828545,3290,3290,3290,3290,6171
20240219,211400,2304828545,3290,3290,3290,3290,0
20240219,211300,2304828545,3290,3290,3290,3290,0
20240219,211200,2304828545,3290,3290,3290,3290,0
20240219,211100,2304828545,3290,3290,3290,3290,0
20240219,211000,2304828545,3290,3290,3290,3290,0
20240219,210900,2304828545,3290,3290,3290,3290,0
20240219,210800,2304828545,3290,3290,3290,3290,0
20240219,210700,2304828545,3290,3290,3290,3290,0
20240219,210600,2304828545,3290,3290,3290,3290,0
20240219,210500,2304828545,3290,3290,3290,3290,0
20240219,210400,2304828545,3290,3290,3290,3290,0
20240219,210300,2304828545,3290,3290,3290,3290,0
20240219,210200,2304828545,3290,3290,3290,3290,0
20240219,210100,2304828545,3290,3290,3290,3290,0
20240219,210000,2304828545,3290,3290,3290,3290,0
20240219,205900,2304828545,3290,3290,3290,3290,0
20240219,205800,2304828545,3290,3290,3290,3290,0
20240219,205700,2304828545,3290,3290,3290,3290,0
20240219,205600,2304828545,3290,3290,3290,3290,0
20240219,205500,2304828545,3290,3290,3290,3290,0
20240219,205400,2304828545,3290,3290,3290,3290,0
20240219,205300,2304828545,3290,3290,3290,3290,0
20240219,205200,2304828545,3290,3290,3290,3290,0
20240219,205100,2304828545,3290,3290,3290,3290,0
20240219,205000,2304828545,3290,3290,3290,3290,0
20240219,204900,2304828545,3290,3290,3290,3290,0
20240219,204800,2304828545,3290,3290,3290,3290,0
20240219,204700,2304828545,3290,3290,3290,3290,0
20240219,204600,2304828545,3290,3290,3290,3290,0
20240219,204500,2304828545,3290,3290,3290,3290,6171
20240219,204400,2304828545,3290,3290,3290,3290,0
20240219,204300,2304828545,3290,3290,3290,3290,0
20240219,204200,2304828545,3290,3290,3290,3290,0
20240219,204100,2304828545,3290,3290,3290,3290,0
20240219,204000,2304828545,3290,3290,3290,3290,0
20240219,203900,2304828545,3290,3290,3290,3290,0
20240219,203800,2304828545,3290,3290,3290,3290,0
20240219,203700,2304828545,3290,3290,3290,3290,0
20240219,203600,2304828545,3290,3290,3290,3290,0
20240219,203500,2304828545,3290,3290,3290,3290,0
20240219,203400,2304828545,3290,3290,3290,3290,0
20240219,203300,2304828545,3290,3290,3290,3290,0
20240219,203200,2304828545,3290,3290,3290,3290,0
20240219,203100,2304828545,3290,3290,3290,3290,0
20240219,203000,2304828545,3290,3290,3290,3290,0
20240219,202900,2304828545,3290,3290,3290,3290,0
20240219,202800,2304828545,3290,3290,3290,3290,0
20240219,202700,2304828545,3290,3290,3290,3290,0
20240219,202600,2304828545,3290,3290,3290,3290,0
20240219,202500,2304828545,3290,3290,3290,3290,0
20240219,202400,2304828545,3290,3290,3290,3290,0
20240219,202300,2304828545,3290,3290,3290,3290,0
20240219,202200,2304828545,3290,3290,3290,3290,0
20240219,202100,2304828545,3290,3290,3290,3290,0
20240219,202000,2304828545,3290,3290,3290,3290,0
20240219,201900,2304828545,3290,3290,3290,3290,0
20240219,201800,2304828545,3290,3290,3290,3290,0
20240219,201700,2304828545,3290,3290,3290,3290,0
20240219,201600,2304828545,3290,3290,3290,3290,0
20240219,201500,2304828545,3290,3290,3290,3290,6171
20240219,201400,2304828545,3290,3290,3290,3290,0
20240219,201300,2304828545,3290,3290,3290,3290,0
20240219,201200,2304828545,3290,3290,3290,3290,0
20240219,201100,2304828545,3290,3290,3290,3290,0
20240219,201000,2304828545,3290,3290,3290,3290,0
20240219,200900,2304828545,3290,3290,3290,3290,0
20240219,200800,2304828545,3290,3290,3290,3290,0
20240219,200700,2304828545,3290,3290,3290,3290,0
20240219,200600,2304828545,3290,3290,3290,3290,0
20240219,200500,2304828545,3290,3290,3290,3290,0
20240219,200400,2304828545,3290,3290,3290,3290,0
20240219,200300,2304828545,3290,3290,3290,3290,0
20240219,200200,2304828545,3290,3290,3290,3290,0
20240219,200100,2304828545,3290,3290,3290,3290,0
20240219,200000,2304828545,3290,3290,3290,3290,0
20240219,195900,2304828545,3290,3290,3290,3290,0
20240219,195800,2304828545,3290,3290,3290,3290,0
20240219,195700,2304828545,3290,3290,3290,3290,0
20240219,195600,2304828545,3290,3290,3290,3290,0
20240219,195500,2304828545,3290,3290,3290,3290,0
20240219,195400,2304828545,3290,3290,3290,3290,0
20240219,195300,2304828545,3290,3290,3290,3290,0
20240219,195200,2304828545,3290,3290,3290,3290,0
20240219,195100,2304828545,3290,3290,3290,3290,0
20240219,195000,2304828545,3290,3290,3290,3290,0
20240219,194900,2304828545,3290,3290,3290,3290,0
20240219,194800,2304828545,3290,3290,3290,3290,0
20240219,194700,2304828545,3290,3290,3290,3290,0
20240219,194600,2304828545,3290,3290,3290,3290,0
20240219,194500,2304828545,3290,3290,3290,3290,6171
20240219,194400,2304828545,3290,3290,3290,3290,0
20240219,194300,2304828545,3290,3290,3290,3290,0
20240219,194200,2304828545,3290,3290,3290,3290,0
20240219,194100,2304828545,3290,3290,3290,3290,0
20240219,194000,2304828545,3290,3290,3290,3290,0
20240219,193900,2304828545,3290,3290,3290,3290,0
20240219,193800,2304828545,3290,3290,3290,3290,0
20240219,193700,2304828545,3290,3290,3290,3290,0
20240219,193600,2304828545,3290,3290,3290,3290,0
20240219,193500,2304828545,3290,3290,3290,3290,0
20240219,193400,2304828545,3290,3290,3290,3290,0
20240219,193300,2304828545,3290,3290,3290,3290,0
20240219,193200,2304828545,3290,3290,3290,3290,0
20240219,193100,2304828545,3290,3290,3290,3290,0
20240219,193000,2304828545,3290,3290,3290,3290,0
20240219,192900,2304828545,3290,3290,3290,3290,0
20240219,192800,2304828545,3290,3290,3290,3290,0
20240219,192700,2304828545,3290,3290,3290,3290,0
20240219,192600,2304828545,3290,3290,3290,3290,0
20240219,192500,2304828545,3290,3290,3290,3290,0
20240219,192400,2304828545,3290,3290,3290,3290,0
20240219,192300,2304828545,3290,3290,3290,3290,0
20240219,192200,2304828545,3290,3290,3290,3290,0
20240219,192100,2304828545,3290,3290,3290,3290,0
20240219,192000,2304828545,3290,3290,3290,3290,0
20240219,191900,2304828545,3290,3290,3290,3290,0
20240219,191800,2304828545,3290,3290,3290,3290,0
20240219,191700,2304828545,3290,3290,3290,3290,0
20240219,191600,2304828545,3290,3290,3290,3290,0
20240219,191500,2304828545,3290,3290,3290,3290,6171
20240219,191400,2304828545,3290,3290,3290,3290,0
20240219,191300,2304828545,3290,3290,3290,3290,0
20240219,191200,2304828545,3290,3290,3290,3290,0
20240219,191100,2304828545,3290,3290,3290,3290,0
20240219,191000,2304828545,3290,3290,3290,3290,0
20240219,190900,2304828545,3290,3290,3290,3290,0
20240219,190800,2304828545,3290,3290,3290,3290,0
20240219,190700,2304828545,3290,3290,3290,3290,0
20240219,190600,2304828545,3290,3290,3290,3290,0
20240219,190500,2304828545,3290,3290,3290,3290,0
20240219,190400,2304828545,3290,3290,3290,3290,0
20240219,190300,2304828545,3290,3290,3290,3290,0
20240219,190200,2304828545,3290,3290,3290,3290,0
20240219,190100,2304828545,3290,3290,3290,3290,0
20240219,190000,2304828545,3290,3290,3290,3290,0
20240219,185900,2304828545,3290,3290,3290,3290,0
20240219,185800,2304828545,3290,3290,3290,3290,0
20240219,185700,2304828545,3290,3290,3290,3290,0
20240219,185600,2304828545,3290,3290,3290,3290,0
20240219,185500,2304828545,3290,3290,3290,3290,0
20240219,185400,2304828545,3290,3290,3290,3290,0
20240219,185300,2304828545,3290,3290,3290,3290,0
20240219,185200,2304828545,3290,3290,3290,3290,0
20240219,185100,2304828545,3290,3290,3290,3290,0
20240219,185000,2304828545,3290,3290,3290,3290,0
20240219,184900,2304828545,3290,3290,3290,3290,0
20240219,184800,2304828545,3290,3290,3290,3290,0
20240219,184700,2304828545,3290,3290,3290,3290,0
20240219,184600,2304828545,3290,3290,3290,3290,0
20240219,184500,2304828545,3290,3290,3290,3290,6171
20240219,184400,2304828545,3290,3290,3290,3290,0
20240219,184300,2304828545,3290,3290,3290,3290,0
20240219,184200,2304828545,3290,3290,3290,3290,0
20240219,184100,2304828545,3290,3290,3290,3290,0
20240219,184000,2304828545,3290,3290,3290,3290,0
20240219,183900,2304828545,3290,3290,3290,3290,0
20240219,183800,2304828545,3290,3290,3290,3290,0
20240219,183700,2304828545,3290,3290,3290,3290,0
20240219,183600,2304828545,3290,3290,3290,3290,0
20240219,183500,2304828545,3290,3290,3290,3290,0
20240219,183400,2304828545,3290,3290,3290,3290,0
20240219,183300,2304828545,3290,3290,3290,3290,0
20240219,183200,2304828545,3290,3290,3290,3290,0
20240219,183100,2304828545,3290,3290,3290,3290,0
20240219,183000,2304828545,3290,3290,3290,3290,0
20240219,182900,2304828545,3290,3290,3290,3290,0
20240219,182800,2304828545,3290,3290,3290,3290,0
20240219,182700,2304828545,3290,3290,3290,3290,0
20240219,182600,2304828545,3290,3290,3290,3290,0
20240219,182500,2304828545,3290,3290,3290,3290,0
20240219,182400,2304828545,3290,3290,3290,3290,0
20240219,182300,2304828545,3290,3290,3290,3290,0
20240219,182200,2304828545,3290,3290,3290,3290,0
20240219,182100,2304828545,3290,3290,3290,3290,0
20240219,182000,2304828545,3290,3290,3290,3290,0
20240219,181900,2304828545,3290,3290,3290,3290,0
20240219,181800,2304828545,3290,3290,3290,3290,0
20240219,181700,2304828545,3290,3290,3290,3290,0
20240219,181600,2304828545,3290,3290,3290,3290,0
20240219,181500,2304828545,3290,3290,3290,3290,6171
20240219,181400,2304828545,3290,3290,3290,3290,0
20240219,181300,2304828545,3290,3290,3290,3290,0
20240219,181200,2304828545,3290,3290,3290,3290,0
20240219,181100,2304828545,3290,3290,3290,3290,0
20240219,181000,2304828545,3290,3290,3290,3290,0
20240219,180900,2304828545,3290,3290,3290,3290,0
20240219,180800,2304828545,3290,3290,3290,3290,0
20240219,180700,2304828545,3290,3290,3290,3290,0
20240219,180600,2304828545,3290,3290,3290,3290,0
20240219,180500,2304828545,3290,3290,3290,3290,0
20240219,180400,2304828545,3290,3290,3290,3290,0
20240219,180300,2304828545,3290,3290,3290,3290,0
20240219,180200,2304828545,3290,3290,3290,3290,0
20240219,180100,2304828545,3290,3290,3290,3290,0
20240219,180000,2304828545,3290,3290,3290,3290,0
20240219,175900,2304828545,3290,3290,3290,3290,0
20240219,175800,2304828545,3290,3290,3290,3290,0
20240219,175700,2304828545,3290,3290,3290,3290,0
20240219,175600,2304828545,3290,3290,3290,3290,0
20240219,175500,2304828545,3290,3290,3290,3290,0
20240219,175400,2304828545,3290,3290,3290,3290,0
20240219,175300,2304828545,3290,3290,3290,3290,0
20240219,175200,2304828545,3290,3290,3290,3290,0
20240219,175100,2304828545,3290,3290,3290,3290,0
20240219,175000,2304828545,3290,3290,3290,3290,0
20240219,174900,2304828545,3290,3290,3290,3290,0
20240219,174800,2304828545,3290,3290,3290,3290,0
20240219,174700,2304828545,3290,3290,3290,3290,0
20240219,174600,2304828545,3290,3290,3290,3290,0
20240219,174500,2304828545,3290,3290,3290,3290,6171
20240219,174400,2304828545,3290,3290,3290,3290,0
20240219,174300,2304828545,3290,3290,3290,3290,0
20240219,174200,2304828545,3290,3290,3290,3290,0
20240219,174100,2304828545,3290,3290,3290,3290,0
20240219,174000,2304828545,3290,3290,3290,3290,0
20240219,173900,2304828545,3290,3290,3290,3290,0
20240219,173800,2304828545,3290,3290,3290,3290,0
20240219,173700,2304828545,3290,3290,3290,3290,0
20240219,173600,2304828545,3290,3290,3290,3290,0
20240219,173500,2304828545,3290,3290,3290,3290,0
20240219,173400,2304828545,3290,3290,3290,3290,0
20240219,173300,2304828545,3290,3290,3290,3290,0
20240219,173200,2304828545,3290,3290,3290,3290,0
20240219,173100,2304828545,3290,3290,3290,3290,0
20240219,173000,2304828545,3290,3290,3290,3290,0
20240219,172900,2304828545,3290,3290,3290,3290,0
20240219,172800,2304828545,3290,3290,3290,3290,0
20240219,172700,2304828545,3290,3290,3290,3290,0
20240219,172600,2304828545,3290,3290,3290,3290,0
20240219,172500,2304828545,3290,3290,3290,3290,0
20240219,172400,2304828545,3290,3290,3290,3290,0
20240219,172300,2304828545,3290,3290,3290,3290,0
20240219,172200,2304828545,3290,3290,3290,3290,0
20240219,172100,2304828545,3290,3290,3290,3290,0
20240219,172000,2304828545,3290,3290,3290,3290,0
20240219,171900,2304828545,3290,3290,3290,3290,0
20240219,171800,2304828545,3290,3290,3290,3290,0
20240219,171700,2304828545,3290,3290,3290,3290,0
20240219,171600,2304828545,3290,3290,3290,3290,0
20240219,171500,2304828545,3290,3290,3290,3290,6171
20240219,171400,2304828545,3290,3290,3290,3290,0
20240219,171300,2304828545,3290,3290,3290,3290,0
20240219,171200,2304828545,3290,3290,3290,3290,0
20240219,171100,2304828545,3290,3290,3290,3290,0
20240219,171000,2304828545,3290,3290,3290,3290,0
20240219,170900,2304828545,3290,3290,3290,3290,0
20240219,170800,2304828545,3290,3290,3290,3290,0
20240219,170700,2304828545,3290,3290,3290,3290,0
20240219,170600,2304828545,3290,3290,3290,3290,0
20240219,170500,2304828545,3290,3290,3290,3290,0
20240219,170400,2304828545,3290,3290,3290,3290,0
20240219,170300,2304828545,3290,3290,3290,3290,0
20240219,170200,2304828545,3290,3290,3290,3290,0
20240219,170100,2304828545,3290,3290,3290,3290,0
20240219,170000,2304828545,3290,3290,3290,3290,0
20240219,165900,2304828545,3290,3290,3290,3290,0
20240219,165800,2304828545,3290,3290,3290,3290,0
20240219,165700,2304828545,3290,3290,3290,3290,0
20240219,165600,2304828545,3290,3290,3290,3290,0
20240219,165500,2304828545,3290,3290,3290,3290,0
20240219,165400,2304828545,3290,3290,3290,3290,0
20240219,165300,2304828545,3290,3290,3290,3290,0
20240219,165200,2304828545,3290,3290,3290,3290,0
20240219,165100,2304828545,3290,3290,3290,3290,0
20240219,165000,2304828545,3290,3290,3290,3290,0
20240219,164900,2304828545,3290,3290,3290,3290,0
20240219,164800,2304828545,3290,3290,3290,3290,0
20240219,164700,2304828545,3290,3290,3290,3290,0
20240219,164600,2304828545,3290,3290,3290,3290,0
20240219,164500,2304828545,3290,3290,3290,3290,6171
20240219,164400,2304828545,3290,3290,3290,3290,0
20240219,164300,2304828545,3290,3290,3290,3290,0
20240219,164200,2304828545,3290,3290,3290,3290,0
20240219,164100,2304828545,3290,3290,3290,3290,0
20240219,164000,2304828545,3290,3290,3290,3290,0
20240219,163900,2304828545,3290,3290,3290,3290,0
20240219,163800,2304828545,3290,3290,3290,3290,0
20240219,163700,2304828545,3290,3290,3290,3290,0
20240219,163600,2304828545,3290,3290,3290,3290,0
20240219,163500,2304828545,3290,3290,3290,3290,0
20240219,163400,2304828545,3290,3290,3290,3290,0
20240219,163300,2304828545,3290,3290,3290,3290,0
20240219,163200,2304828545,3290,3290,3290,3290,0
20240219,163100,2304828545,3290,3290,3290,3290,0
20240219,163000,2304828545,3290,3290,3290,3290,0
20240219,162900,2304828545,3290,3290,3290,3290,0
20240219,162800,2304828545,3290,3290,3290,3290,0
20240219,162700,2304828545,3290,3290,3290,3290,0
20240219,162600,2304828545,3290,3290,3290,3290,0
20240219,162500,2304828545,3290,3290,3290,3290,0
20240219,162400,2304828545,3290,3290,3290,3290,0
20240219,162300,2304828545,3290,3290,3290,3290,0
20240219,162200,2304828545,3290,3290,3290,3290,0
20240219,162100,2304828545,3290,3290,3290,3290,0
20240219,162000,2304828545,3290,3290,3290,3290,0
20240219,161900,2304828545,3290,3290,3290,3290,0
20240219,161800,2304828545,3290,3290,3290,3290,0
20240219,161700,2304828545,3290,3290,3290,3290,0
20240219,161600,2304828545,3290,3290,3290,3290,0
20240219,161500,2304828545,3290,3290,3290,3290,6171
20240219,161400,2304828545,3290,3290,3290,3290,0
20240219,161300,2304828545,3290,3290,3290,3290,0
20240219,161200,2304828545,3290,3290,3290,3290,0
20240219,161100,2304828545,3290,3290,3290,3290,0
20240219,161000,2304828545,3290,3290,3290,3290,0
20240219,160900,2304828545,3290,3290,3290,3290,0
20240219,160800,2304828545,3290,3290,3290,3290,0
20240219,160700,2304828545,3290,3290,3290,3290,0
20240219,160600,2304828545,3290,3290,3290,3290,0
20240219,160500,2304828545,3290,3290,3290,3290,0
20240219,160400,2304828545,3290,3290,3290,3290,0
20240219,160300,2304828545,3290,3290,3290,3290,0
20240219,160200,2304828545,3290,3290,3290,3290,0
20240219,160100,2304828545,3290,3290,3290,3290,0
20240219,160000,2304828545,3290,3290,3290,3290,0
20240219,155900,2304828545,3290,3290,3290,3290,0
20240219,155800,2304828545,3290,3290,3290,3290,0
20240219,155700,2304828545,3290,3290,3290,3290,0
20240219,155600,2304828545,3290,3290,3290,3290,0
20240219,155500,2304828545,3290,3290,3290,3290,0
20240219,155400,2304828545,3290,3290,3290,3290,0
20240219,155300,2304828545,3290,3290,3290,3290,0
20240219,155200,2304828545,3290,3290,3290,3290,0
20240219,155100,2304828545,3290,3290,3290,3290,0
20240219,155000,2304828545,3290,3290,3290,3290,0
20240219,154900,2304828545,3290,3290,3290,3290,0
20240219,154800,2304828545,3290,3290,3290,3290,0
20240219,154700,2304828545,3290,3290,3290,3290,0
20240219,154600,2304828545,3290,3290,3290,3290,0
20240219,154500,2304828545,3290,3290,3290,3290,6171
20240219,154400,2304828545,3290,3290,3290,3290,0
20240219,154300,2304828545,3290,3290,3290,3290,0
20240219,154200,2304828545,3290,3290,3290,3290,0
20240219,154100,2304828545,3290,3290,3290,3290,0
20240219,154000,2304828545,3290,3290,3290,3290,0
20240219,153900,2304828545,3290,3290,3290,3290,0
20240219,153800,2304828545,3290,3290,3290,3290,0
20240219,153700,2304828545,3290,3290,3290,3290,0
20240219,153600,2304828545,3290,3290,3290,3290,0
20240219,153500,2304828545,3290,3290,3290,3290,0
20240219,153400,2304828545,3290,3290,3290,3290,0
20240219,153300,2304828545,3290,3290,3290,3290,0
20240219,153200,2304828545,3290,3290,3290,3290,0
20240219,153100,2304828545,3290,3290,3290,3290,0
20240219,153000,2304828545,3290,3290,3290,3290,6171
20240219,152900,2284525955,3290,3290,3290,3290,0
20240219,152800,2284525955,3290,3290,3290,3290,0
20240219,152700,2284525955,3290,3290,3290,3290,0
20240219,152600,2284525955,3290,3290,3290,3290,0
20240219,152500,2284525955,3290,3290,3290,3290,0
20240219,152400,2284525955,3290,3290,3290,3290,0
20240219,152300,2284525955,3290,3290,3290,3290,0
20240219,152200,2284525955,3290,3290,3290,3290,0
20240219,152100,2284525955,3290,3290,3290,3290,0
20240219,152000,2284525955,3290,3290,3290,3290,0
20240219,151900,2284525955,3290,3285,3290,3285,2209
20240219,151800,2277267740,3285,3285,3290,3285,2218
20240219,151700,2269977585,3290,3290,3290,3285,261
20240219,151600,2269120175,3290,3285,3290,3285,1038
20240219,151500,2265710055,3290,3290,3290,3290,2251
20240219,151400,2258304265,3295,3295,3295,3295,761
20240219,151300,2255796770,3295,3290,3295,3290,255
20240219,151200,2254957755,3290,3290,3290,3285,161
20240219,151100,2254428070,3290,3285,3295,3285,676
20240219,151000,2252203995,3290,3290,3290,3285,1753
20240219,150900,2246438295,3295,3295,3295,3290,1553
20240219,150800,2241328900,3295,3300,3300,3295,1605
20240219,150700,2236039355,3300,3295,3300,3295,34
20240219,150600,2235927305,3300,3300,3300,3300,645
20240219,150500,2233798805,3300,3300,3300,3295,2313
20240219,150400,2226176390,3300,3295,3300,3295,105
20240219,150300,2225830410,3295,3295,3295,3295,493
20240219,150200,2224205975,3295,3295,3295,3295,361
20240219,150100,2223016480,3295,3295,3295,3290,493
20240219,150000,2221392575,3295,3290,3295,3290,104
20240219,145900,2221050410,3290,3295,3295,3290,501
20240219,145800,2219402110,3295,3295,3295,3295,24
20240219,145700,2219323030,3300,3295,3305,3295,197
20240219,145600,2218673880,3305,3300,3305,3300,153
20240219,145500,2218168975,3310,3310,3310,3310,0
20240219,145400,2218168975,3310,3310,3310,3310,1
20240219,145300,2218165665,3290,3295,3295,3290,206
20240219,145200,2217487855,3295,3295,3295,3290,2001
20240219,145100,2210903855,3295,3295,3295,3295,22
20240219,145000,2210831365,3305,3295,3305,3295,3721
20240219,144900,2198533560,3295,3295,3295,3290,1750
20240219,144800,2192769835,3295,3300,3300,3290,3077
20240219,144700,2182630820,3300,3300,3300,3300,110
20240219,144600,2182267820,3300,3295,3300,3295,134
20240219,144500,2181826230,3290,3300,3300,3290,2615
20240219,144400,2173199430,3300,3295,3300,3290,1098
20240219,144300,2169580040,3295,3295,3295,3295,300
20240219,144200,2168591540,3290,3290,3290,3290,1
20240219,144100,2168588250,3310,3310,3310,3310,0
20240219,144000,2168588250,3310,3295,3310,3290,3384
20240219,143900,2157444385,3295,3295,3295,3295,126
20240219,143800,2157029215,3295,3295,3295,3295,792
20240219,143700,2154419575,3295,3305,3305,3295,1221
20240219,143600,2150391775,3310,3310,3310,3310,0
20240219,143500,2150391775,3310,3310,3310,3310,2
20240219,143400,2150385155,3305,3305,3305,3300,609
20240219,143300,2148375190,3305,3310,3310,3305,142
20240219,143200,2147905875,3300,3300,3310,3300,1600
20240219,143100,2142625365,3300,3300,3300,3300,606
20240219,143000,2140625565,3305,3305,3305,3305,1
20240219,142900,2140622260,3310,3310,3310,3305,124
20240219,142800,2140211935,3310,3310,3310,3310,378
20240219,142700,2138960755,3310,3300,3310,3300,1599
20240219,142600,2133683055,3300,3305,3305,3300,751
20240219,142500,2131204010,3310,3310,3310,3310,101
20240219,142400,2130869700,3305,3305,3310,3305,502
20240219,142300,2129209090,3300,3300,3300,3300,184
20240219,142200,2128601890,3310,3305,3310,3305,2
20240219,142100,2128595275,3305,3300,3305,3300,461
20240219,142000,2127073695,3305,3305,3305,3305,0
20240219,141900,2127073695,3305,3300,3305,3300,1443
20240219,141800,2122307390,3300,3300,3300,3300,5
20240219,141700,2122290890,3300,3295,3300,3295,102
20240219,141600,2121954300,3295,3295,3295,3295,1003
20240219,141500,2118649415,3295,3295,3295,3295,2
20240219,141400,2118642825,3290,3290,3290,3290,104
20240219,141300,2118300665,3295,3300,3300,3295,3128
20240219,141200,2107988580,3305,3300,3305,3300,172
20240219,141100,2107420905,3300,3300,3300,3300,482
20240219,141000,2105830305,3300,3300,3300,3300,1194
20240219,140900,2101890105,3300,3300,3300,3300,1328
20240219,140800,2097507705,3300,3300,3300,3300,197
20240219,140700,2096857605,3305,3300,3305,3300,610
20240219,140600,2094844580,3305,3305,3310,3305,164
20240219,140500,2094302540,3310,3310,3310,3310,160
20240219,140400,2093772940,3310,3310,3310,3310,0
20240219,140300,2093772940,3310,3310,3310,3310,149
20240219,140200,2093279750,3300,3310,3315,3300,1028
20240219,140100,2089877125,3295,3295,3295,3295,1
20240219,140000,2089873830,3310,3310,3310,3310,1
20240219,135900,2089870520,3310,3290,3310,3290,2078
20240219,135800,2082997375,3290,3290,3290,3290,0
20240219,135700,2082997375,3290,3290,3290,3290,0
20240219,135600,2082997375,3290,3290,3290,3290,0
20240219,135500,2082997375,3290,3295,3295,3290,725
20240219,135400,2080609525,3295,3305,3305,3295,96
20240219,135300,2080293045,3300,3300,3300,3300,0
20240219,135200,2080293045,3300,3290,3300,3290,1208
20240219,135100,2076317725,3290,3305,3305,3290,497
20240219,135000,2074682580,3290,3290,3290,3290,639
20240219,134900,2072580270,3290,3290,3290,3290,0
20240219,134800,2072580270,3290,3290,3290,3290,602
20240219,134700,2070599690,3290,3290,3290,3290,5928
20240219,134600,2051096570,3295,3295,3295,3295,1497
20240219,134500,2046163955,3290,3290,3290,3285,219
20240219,134400,2045443525,3290,3290,3290,3285,559
20240219,134300,2043607180,3290,3290,3290,3290,169
20240219,134200,2043051170,3290,3290,3290,3285,1602
20240219,134100,2037788090,3290,3290,3290,3290,3
20240219,134000,2037778220,3290,3290,3290,3290,3697
20240219,133900,2025615090,3290,3290,3290,3290,99
20240219,133800,2025289380,3290,3290,3290,3290,749
20240219,133700,2022825170,3290,3290,3290,3290,518
20240219,133600,2021120950,3290,3290,3290,3290,591
20240219,133500,2019176560,3290,3290,3290,3285,107
20240219,133400,2018825025,3290,3290,3290,3290,521
20240219,133300,2017110935,3290,3290,3290,3290,180
20240219,133200,2016518735,3285,3290,3290,3285,862
20240219,133100,2013683270,3290,3290,3290,3290,553
20240219,133000,2011863900,3290,3290,3290,3285,197
20240219,132900,2011216020,3290,3290,3290,3285,1019
20240219,132800,2007868545,3290,3290,3290,3290,115
20240219,132700,2007490195,3285,3290,3290,3285,1382
20240219,132600,2002949915,3290,3290,3290,3285,649
20240219,132500,2000815230,3290,3290,3290,3290,11
20240219,132400,2000779040,3290,3290,3290,3290,204
20240219,132300,2000107880,3290,3290,3290,3285,1961
20240219,132200,1993656410,3290,3290,3290,3290,372
20240219,132100,1992432530,3290,3290,3290,3290,208
20240219,132000,1991748210,3290,3290,3290,3285,796
20240219,131900,1989130370,3290,3290,3290,3285,2254
20240219,131800,1981725460,3290,3290,3290,3290,1245
20240219,131700,1977629410,3295,3290,3295,3290,1012
20240219,131600,1974299925,3290,3285,3290,3285,261
20240219,131500,1973441885,3290,3290,3290,3285,171
20240219,131400,1972879325,3290,3290,3290,3290,142
20240219,131300,1972412145,3290,3290,3290,3290,409
20240219,131200,1971066535,3290,3290,3295,3290,1945
20240219,131100,1964667435,3295,3295,3295,3295,20
20240219,131000,1964601535,3295,3295,3295,3295,10
20240219,130900,1964568585,3295,3295,3295,3295,0
20240219,130800,1964568585,3295,3290,3295,3290,163
20240219,130700,1964032310,3290,3285,3290,3285,984
20240219,130600,1960798370,3285,3295,3295,3285,162
20240219,130500,1960265380,3295,3295,3295,3295,10
20240219,130400,1960232430,3295,3285,3295,3285,224
20240219,130300,1959496430,3285,3295,3300,3285,14629
20240219,130200,1911370955,3295,3295,3295,3295,4
20240219,130100,1911357775,3310,3290,3310,3290,722
20240219,130000,1908976995,3290,3295,3295,3290,1145
20240219,125900,1905207285,3295,3295,3295,3290,670
20240219,125800,1903001135,3290,3295,3295,3290,456
20240219,125700,1901499815,3300,3295,3300,3295,1327
20240219,125600,1897125970,3300,3300,3300,3290,1682
20240219,125500,1891586050,3300,3305,3305,3295,13073
20240219,125400,1848486240,3300,3305,3305,3300,271
20240219,125300,1847591835,3305,3305,3305,3300,52
20240219,125200,1847420010,3305,3305,3305,3305,1108
20240219,125100,1843758070,3300,3305,3305,3300,1605
20240219,125000,1838456520,3305,3305,3305,3305,12
20240219,124900,1838416860,3305,3305,3305,3305,23
20240219,124800,1838340845,3305,3305,3305,3305,510
20240219,124700,1836655295,3305,3305,3305,3305,263
20240219,124600,1835786080,3305,3305,3310,3300,2119
20240219,124500,1828790330,3305,3305,3305,3305,2023
20240219,124400,1822104315,3305,3305,3310,3300,1551
20240219,124300,1816976915,3305,3305,3305,3305,10
20240219,124200,1816943865,3300,3300,3300,3300,2068
20240219,124100,1810119465,3300,3305,3305,3300,1601
20240219,124000,1804836160,3295,3305,3305,3295,9359
20240219,123900,1773951970,3305,3305,3305,3300,148
20240219,123800,1773462970,3305,3305,3305,3305,3192
20240219,123700,1762913410,3305,3305,3305,3305,115
20240219,123600,1762533335,3305,3305,3305,3305,132
20240219,123500,1762097075,3305,3305,3305,3305,0
20240219,123400,1762097075,3305,3300,3305,3300,1018
20240219,123300,1758737585,3300,3305,3305,3300,1689
20240219,123200,1753160435,3315,3305,3315,3305,1035
20240219,123100,1749732755,3320,3305,3320,3305,3670
20240219,123000,1737588610,3305,3305,3305,3305,603
20240219,122900,1735595695,3305,3305,3305,3305,301
20240219,122800,1734600890,3305,3305,3305,3305,7
20240219,122700,1734577755,3310,3305,3310,3305,20
20240219,122600,1734511580,3310,3305,3310,3305,112
20240219,122500,1734141395,3300,3300,3300,3300,26
20240219,122400,1734055595,3305,3305,3305,3305,425
20240219,122300,1732650970,3300,3310,3310,3300,1501
20240219,122200,1727697660,3300,3305,3305,3300,1640
20240219,122100,1722281530,3305,3305,3305,3305,83
20240219,122000,1722007215,3305,3305,3305,3305,626
20240219,121900,1719938285,3305,3300,3305,3300,1566
20240219,121800,1714768200,3300,3300,3300,3300,1475
20240219,121700,1709900700,3300,3305,3305,3300,857
20240219,121600,1707068835,3305,3310,3310,3305,2675
20240219,121500,1698227945,3310,3310,3310,3310,2837
20240219,121400,1688837475,3310,3310,3310,3310,6
20240219,121300,1688817615,3315,3310,3315,3310,118
20240219,121200,1688427010,3310,3310,3310,3310,47
20240219,121100,1688271440,3310,3310,3310,3310,100
20240219,121000,1687940440,3310,3310,3315,3310,1203
20240219,120900,1683958335,3310,3315,3315,3310,153
20240219,120800,1683451855,3310,3315,3315,3310,423
20240219,120700,1682049725,3310,3310,3315,3310,209
20240219,120600,1681357910,3310,3315,3315,3310,22
20240219,120500,1681284990,3315,3310,3315,3310,204
20240219,120400,1680609600,3310,3310,3315,3310,1173
20240219,120300,1676725120,3310,3310,3320,3310,2152
20240219,120200,1669598960,3315,3315,3315,3315,6126
20240219,120100,1649291270,3315,3320,3320,3315,6695
20240219,120000,1627064390,3325,3320,3325,3320,196
20240219,115900,1626412920,3320,3320,3320,3320,151
20240219,115800,1625911600,3325,3320,3325,3320,1097
20240219,115700,1622266675,3320,3315,3320,3315,152
20240219,115600,1621762295,3320,3315,3320,3315,617
20240219,115500,1619715265,3315,3315,3315,3315,822
20240219,115400,1616990335,3315,3315,3315,3315,209
20240219,115300,1616297500,3310,3310,3310,3310,38
20240219,115200,1616171720,3315,3310,3315,3310,972
20240219,115100,1612953150,3310,3310,3310,3310,73
20240219,115000,1612711520,3310,3310,3315,3310,4489
20240219,114900,1597851770,3310,3305,3310,3305,2399
20240219,114800,1589911195,3310,3305,3310,3305,528
20240219,114700,1588166150,3310,3305,3310,3305,123
20240219,114600,1587759520,3305,3310,3310,3305,115
20240219,114500,1587379380,3310,3310,3310,3310,25
20240219,114400,1587296630,3305,3305,3305,3300,86
20240219,114300,1587012405,3305,3300,3305,3300,397
20240219,114200,1585701805,3305,3300,3305,3300,1606
20240219,114100,1580401540,3300,3305,3310,3300,849
20240219,114000,1577595845,3310,3305,3310,3305,680
20240219,113900,1575348295,3305,3300,3305,3300,418
20240219,113800,1573967825,3300,3300,3300,3300,31
20240219,113700,1573865525,3305,3305,3305,3305,44
20240219,113600,1573720105,3305,3305,3305,3305,40
20240219,113500,1573587905,3300,3300,3300,3300,393
20240219,113400,1572291005,3305,3305,3305,3300,694
20240219,113300,1570000055,3305,3300,3305,3300,201
20240219,113200,1569336750,3295,3295,3295,3295,109
20240219,113100,1568977595,3320,3300,3320,3300,1276
20240219,113000,1564752670,3300,3300,3300,3300,222
20240219,112900,1564020070,3300,3300,3300,3300,1500
20240219,112800,1559070070,3295,3300,3300,3295,1204
20240219,112700,1555100390,3300,3300,3300,3300,995
20240219,112600,1551816890,3300,3300,3300,3300,353
20240219,112500,1550651990,3300,3300,3300,3300,131
20240219,112400,1550219690,3300,3300,3300,3300,981
20240219,112300,1546982390,3300,3295,3300,3295,600
20240219,112200,1545003390,3295,3295,3295,3295,2093
20240219,112100,1538106955,3295,3295,3295,3290,1491
20240219,112000,1533199110,3295,3300,3300,3290,8216
20240219,111900,1506114810,3300,3305,3305,3300,177
20240219,111800,1505530425,3305,3310,3310,3300,1616
20240219,111700,1500185220,3310,3310,3310,3305,4606
20240219,111600,1484961770,3310,3310,3310,3310,25
20240219,111500,1484879020,3310,3310,3310,3310,856
20240219,111400,1482045660,3310,3305,3310,3305,340
20240219,111300,1480920385,3305,3305,3305,3305,234
20240219,111200,1480147015,3305,3310,3310,3305,397
20240219,111100,1478834445,3305,3305,3305,3305,190
20240219,111000,1478206495,3305,3310,3310,3305,58
20240219,110900,1478014560,3300,3305,3315,3300,767
20240219,110800,1475477130,3310,3305,3310,3295,5648
20240219,110700,1456832465,3305,3305,3305,3300,3067
20240219,110600,1446707150,3305,3315,3315,3305,262
20240219,110500,1445839825,3300,3305,3315,3300,16953
20240219,110400,1389857385,3305,3325,3325,3305,27400
20240219,110300,1298957415,3335,3325,3335,3325,41
20240219,110200,1298821010,3325,3330,3330,3325,378
20240219,110100,1297562320,3330,3330,3330,3330,471
20240219,110000,1295993890,3330,3330,3330,3330,4
20240219,105900,1295980570,3330,3330,3330,3330,84
20240219,105800,1295700850,3330,3330,3330,3330,32
20240219,105700,1295594290,3330,3330,3330,3330,59
20240219,105600,1295397820,3330,3330,3330,3330,245
20240219,105500,1294581970,3330,3325,3330,3325,1739
20240219,105400,1288799395,3340,3340,3340,3340,10
20240219,105300,1288765995,3340,3330,3340,3325,717
20240219,105200,1286379805,3330,3325,3330,3325,201
20240219,105100,1285710600,3330,3340,3340,3330,22
20240219,105000,1285637280,3340,3330,3340,3330,296
20240219,104900,1284649660,3325,3320,3325,3320,1715
20240219,104800,1278947695,3325,3320,3325,3320,600
20240219,104700,1276955595,3320,3330,3330,3320,1624
20240219,104600,1271556550,3330,3325,3330,3325,101
20240219,104500,1271220695,3325,3325,3325,3320,1169
20240219,104400,1267334965,3325,3325,3325,3325,1319
20240219,104300,1262949290,3330,3325,3330,3325,705
20240219,104200,1260605015,3325,3325,3325,3325,1471
20240219,104100,1255713940,3330,3325,3330,3325,3161
20240219,104000,1245203610,3325,3320,3330,3320,1206
20240219,103900,1241198680,3325,3325,3325,3320,4710
20240219,103800,1225538345,3325,3330,3330,3325,4600
20240219,103700,1210243140,3330,3330,3330,3330,1911
20240219,103600,1203879510,3330,3330,3340,3330,3450
20240219,103500,1192390940,3330,3330,3330,3330,69
20240219,103400,1192161170,3340,3330,3340,3330,283
20240219,103300,1191217715,3335,3335,3335,3335,0
20240219,103200,1191217715,3335,3330,3335,3330,2033
20240219,103100,1184437825,3330,3330,3335,3330,929
20240219,103000,1181344195,3330,3325,3330,3325,1787
20240219,102900,1175400475,3325,3325,3325,3325,472
20240219,102800,1173831075,3330,3335,3335,3330,3846
20240219,102700,1161023840,3330,3335,3335,3330,1493
20240219,102600,1156052145,3340,3340,3340,3340,17
20240219,102500,1155995365,3335,3335,3335,3330,2530
20240219,102400,1147567480,3335,3330,3340,3330,451
20240219,102300,1146064450,3330,3335,3335,3330,1172
20240219,102200,1142158510,3335,3335,3335,3335,285
20240219,102100,1141208035,3330,3330,3330,3330,536
20240219,102000,1139423155,3345,3325,3345,3325,104
20240219,101900,1139077335,3325,3335,3335,3325,14527
20240219,101800,1090739815,3330,3335,3340,3330,5366
20240219,101700,1072848945,3340,3345,3345,3340,1612
20240219,101600,1067462735,3340,3340,3340,3340,0
20240219,101500,1067462735,3340,3340,3340,3340,1044
20240219,101400,1063975775,3340,3340,3340,3340,100
20240219,101300,1063641775,3340,3335,3340,3335,106
20240219,101200,1063288260,3335,3335,3335,3335,0
20240219,101100,1063288260,3335,3340,3355,3335,3609
20240219,101000,1051251290,3340,3340,3340,3340,1226
20240219,100900,1047156450,3340,3345,3355,3340,1152
20240219,100800,1043304255,3345,3345,3345,3345,176
20240219,100700,1042715535,3345,3345,3345,3345,137
20240219,100600,1042257270,3345,3355,3355,3340,3677
20240219,100500,1029940255,3350,3360,3360,3350,716
20240219,100400,1027536655,3355,3350,3360,3350,589
20240219,100300,1025563210,3350,3340,3350,3335,1872
20240219,100200,1019299900,3340,3345,3345,3340,1500
20240219,100100,1014289865,3340,3350,3360,3340,1206
20240219,100000,1010259905,3345,3345,3360,3345,10980
20240219,095900,973527835,3345,3340,3345,3340,651
20240219,095800,971350245,3340,3340,3340,3340,1098
20240219,095700,967682925,3340,3340,3340,3340,1727
20240219,095600,961914745,3340,3340,3345,3340,1723
20240219,095500,956158680,3340,3325,3340,3325,9616
20240219,095400,924146445,3330,3325,3330,3325,521
20240219,095300,922412805,3320,3330,3335,3320,5775
20240219,095200,903191650,3330,3330,3330,3330,1011
20240219,095100,899825020,3325,3335,3340,3325,4868
20240219,095000,883623240,3335,3330,3335,3325,7690
20240219,094900,858026460,3330,3320,3340,3320,1457
20240219,094800,853186135,3320,3330,3330,3315,2335
20240219,094700,845438450,3330,3345,3345,3320,8274
20240219,094600,817886040,3340,3345,3345,3340,6843
20240219,094500,795013270,3350,3345,3350,3345,1112
20240219,094400,791290340,3350,3345,3360,3345,2008
20240219,094300,784568500,3345,3365,3365,3345,5297
20240219,094200,766810905,3365,3375,3375,3360,5879
20240219,094100,747051490,3380,3365,3380,3360,4515
20240219,094000,731861370,3365,3370,3375,3365,875
20240219,093900,728916615,3365,3380,3380,3365,7496
20240219,093800,703645125,3380,3380,3380,3375,2902
20240219,093700,693846365,3380,3385,3385,3380,970
20240219,093600,690567580,3385,3385,3390,3380,2835
20240219,093500,680980975,3385,3385,3385,3385,977
20240219,093400,677673830,3385,3390,3390,3385,2543
20240219,093300,669054795,3390,3395,3395,3390,594
20240219,093200,667040795,3395,3395,3395,3395,1010
20240219,093100,663611845,3390,3395,3395,3390,3523
20240219,093000,651656100,3395,3395,3395,3395,276
20240219,092900,650719080,3400,3405,3405,3400,2216
20240219,092800,643181360,3405,3405,3405,3405,0
20240219,092700,643181360,3405,3405,3405,3405,292
20240219,092600,642187100,3400,3400,3400,3400,94
20240219,092500,641867500,3400,3410,3410,3400,1715
20240219,092400,636026355,3405,3405,3405,3400,1705
20240219,092300,630228330,3405,3405,3405,3395,4761
20240219,092200,614039860,3400,3410,3415,3400,12607
20240219,092100,571143270,3415,3415,3415,3415,40
20240219,092000,571006670,3405,3415,3415,3405,9927
20240219,091900,537156585,3415,3420,3420,3415,2254
20240219,091800,529452700,3420,3425,3425,3420,5127
20240219,091700,511917335,3430,3420,3435,3420,561
20240219,091600,509997805,3420,3435,3435,3420,1988
20240219,091500,503179810,3440,3430,3440,3415,11192
20240219,091400,464841835,3430,3440,3440,3430,2263
20240219,091300,457063860,3430,3445,3450,3430,3435
20240219,091200,445256400,3445,3440,3455,3440,11801
20240219,091100,404566160,3440,3445,3450,3440,6260
20240219,091000,383004265,3445,3440,3450,3430,18557
20240219,090900,319068570,3435,3445,3445,3430,5689
20240219,090800,299516930,3445,3445,3450,3435,8747
20240219,090700,269433625,3445,3430,3450,3430,13316
20240219,090600,223586610,3435,3410,3435,3410,6826
20240219,090500,200197660,3405,3425,3430,3405,5854
20240219,090400,180180450,3420,3395,3420,3395,11680
20240219,090300,140387450,3395,3395,3405,3395,5801
20240219,090200,120648895,3395,3365,3395,3360,4988
20240219,090100,103797510,3360,3395,3405,3360,6029
20240219,090000,83436405,3405,3395,3405,3375,24523