stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192400,1132986160,2610,2610,2610,2610,7533
20240219,192300,1132986160,2610,2610,2610,2610,0
20240219,192200,1132986160,2610,2610,2610,2610,0
20240219,192100,1132986160,2610,2610,2610,2610,0
20240219,192000,1132986160,2610,2610,2610,2610,0
20240219,191900,1132986160,2610,2610,2610,2610,0
20240219,191800,1132986160,2610,2610,2610,2610,0
20240219,191700,1132986160,2610,2610,2610,2610,0
20240219,191600,1132986160,2610,2610,2610,2610,0
20240219,191500,1132986160,2610,2610,2610,2610,0
20240219,191400,1132986160,2610,2610,2610,2610,0
20240219,191300,1132986160,2610,2610,2610,2610,0
20240219,191200,1132986160,2610,2610,2610,2610,0
20240219,191100,1132986160,2610,2610,2610,2610,0
20240219,191000,1132986160,2610,2610,2610,2610,0
20240219,190900,1132986160,2610,2610,2610,2610,0
20240219,190800,1132986160,2610,2610,2610,2610,0
20240219,190700,1132986160,2610,2610,2610,2610,0
20240219,190600,1132986160,2610,2610,2610,2610,0
20240219,190500,1132986160,2610,2610,2610,2610,0
20240219,190400,1132986160,2610,2610,2610,2610,0
20240219,190300,1132986160,2610,2610,2610,2610,0
20240219,190200,1132986160,2610,2610,2610,2610,0
20240219,190100,1132986160,2610,2610,2610,2610,0
20240219,190000,1132986160,2610,2610,2610,2610,0
20240219,185900,1132986160,2610,2610,2610,2610,0
20240219,185800,1132986160,2610,2610,2610,2610,0
20240219,185700,1132986160,2610,2610,2610,2610,0
20240219,185600,1132986160,2610,2610,2610,2610,0
20240219,185500,1132986160,2610,2610,2610,2610,0
20240219,185400,1132986160,2610,2610,2610,2610,7533
20240219,185300,1132986160,2610,2610,2610,2610,0
20240219,185200,1132986160,2610,2610,2610,2610,0
20240219,185100,1132986160,2610,2610,2610,2610,0
20240219,185000,1132986160,2610,2610,2610,2610,0
20240219,184900,1132986160,2610,2610,2610,2610,0
20240219,184800,1132986160,2610,2610,2610,2610,0
20240219,184700,1132986160,2610,2610,2610,2610,0
20240219,184600,1132986160,2610,2610,2610,2610,0
20240219,184500,1132986160,2610,2610,2610,2610,0
20240219,184400,1132986160,2610,2610,2610,2610,0
20240219,184300,1132986160,2610,2610,2610,2610,0
20240219,184200,1132986160,2610,2610,2610,2610,0
20240219,184100,1132986160,2610,2610,2610,2610,0
20240219,184000,1132986160,2610,2610,2610,2610,0
20240219,183900,1132986160,2610,2610,2610,2610,0
20240219,183800,1132986160,2610,2610,2610,2610,0
20240219,183700,1132986160,2610,2610,2610,2610,0
20240219,183600,1132986160,2610,2610,2610,2610,0
20240219,183500,1132986160,2610,2610,2610,2610,0
20240219,183400,1132986160,2610,2610,2610,2610,0
20240219,183300,1132986160,2610,2610,2610,2610,0
20240219,183200,1132986160,2610,2610,2610,2610,0
20240219,183100,1132986160,2610,2610,2610,2610,0
20240219,183000,1132986160,2610,2610,2610,2610,0
20240219,182900,1132986160,2610,2610,2610,2610,0
20240219,182800,1132986160,2610,2610,2610,2610,0
20240219,182700,1132986160,2610,2610,2610,2610,0
20240219,182600,1132986160,2610,2610,2610,2610,0
20240219,182500,1132986160,2610,2610,2610,2610,0
20240219,182400,1132986160,2610,2610,2610,2610,7533
20240219,182300,1132986160,2610,2610,2610,2610,0
20240219,182200,1132986160,2610,2610,2610,2610,0
20240219,182100,1132986160,2610,2610,2610,2610,0
20240219,182000,1132986160,2610,2610,2610,2610,0
20240219,181900,1132986160,2610,2610,2610,2610,0
20240219,181800,1132986160,2610,2610,2610,2610,0
20240219,181700,1132986160,2610,2610,2610,2610,0
20240219,181600,1132986160,2610,2610,2610,2610,0
20240219,181500,1132986160,2610,2610,2610,2610,0
20240219,181400,1132986160,2610,2610,2610,2610,0
20240219,181300,1132986160,2610,2610,2610,2610,0
20240219,181200,1132986160,2610,2610,2610,2610,0
20240219,181100,1132986160,2610,2610,2610,2610,0
20240219,181000,1132986160,2610,2610,2610,2610,0
20240219,180900,1132986160,2610,2610,2610,2610,0
20240219,180800,1132986160,2610,2610,2610,2610,0
20240219,180700,1132986160,2610,2610,2610,2610,0
20240219,180600,1132986160,2610,2610,2610,2610,0
20240219,180500,1132986160,2610,2610,2610,2610,0
20240219,180400,1132986160,2610,2610,2610,2610,0
20240219,180300,1132986160,2610,2610,2610,2610,0
20240219,180200,1132986160,2610,2610,2610,2610,0
20240219,180100,1132986160,2610,2610,2610,2610,0
20240219,180000,1132986160,2610,2610,2610,2610,0
20240219,175900,1132986160,2610,2610,2610,2610,0
20240219,175800,1132986160,2610,2610,2610,2610,0
20240219,175700,1132986160,2610,2610,2610,2610,0
20240219,175600,1132986160,2610,2610,2610,2610,0
20240219,175500,1132986160,2610,2610,2610,2610,0
20240219,175400,1132986160,2610,2610,2610,2610,7533
20240219,175300,1132986160,2610,2610,2610,2610,0
20240219,175200,1132986160,2610,2610,2610,2610,0
20240219,175100,1132986160,2610,2610,2610,2610,0
20240219,175000,1132986160,2610,2610,2610,2610,0
20240219,174900,1132986160,2610,2610,2610,2610,0
20240219,174800,1132986160,2610,2610,2610,2610,0
20240219,174700,1132986160,2610,2610,2610,2610,0
20240219,174600,1132986160,2610,2610,2610,2610,0
20240219,174500,1132986160,2610,2610,2610,2610,0
20240219,174400,1132986160,2610,2610,2610,2610,0
20240219,174300,1132986160,2610,2610,2610,2610,0
20240219,174200,1132986160,2610,2610,2610,2610,0
20240219,174100,1132986160,2610,2610,2610,2610,0
20240219,174000,1132986160,2610,2610,2610,2610,0
20240219,173900,1132986160,2610,2610,2610,2610,0
20240219,173800,1132986160,2610,2610,2610,2610,0
20240219,173700,1132986160,2610,2610,2610,2610,0
20240219,173600,1132986160,2610,2610,2610,2610,0
20240219,173500,1132986160,2610,2610,2610,2610,0
20240219,173400,1132986160,2610,2610,2610,2610,0
20240219,173300,1132986160,2610,2610,2610,2610,0
20240219,173200,1132986160,2610,2610,2610,2610,0
20240219,173100,1132986160,2610,2610,2610,2610,0
20240219,173000,1132986160,2610,2610,2610,2610,0
20240219,172900,1132986160,2610,2610,2610,2610,0
20240219,172800,1132986160,2610,2610,2610,2610,0
20240219,172700,1132986160,2610,2610,2610,2610,0
20240219,172600,1132986160,2610,2610,2610,2610,0
20240219,172500,1132986160,2610,2610,2610,2610,0
20240219,172400,1132986160,2610,2610,2610,2610,7533
20240219,172300,1132986160,2610,2610,2610,2610,0
20240219,172200,1132986160,2610,2610,2610,2610,0
20240219,172100,1132986160,2610,2610,2610,2610,0
20240219,172000,1132986160,2610,2610,2610,2610,0
20240219,171900,1132986160,2610,2610,2610,2610,0
20240219,171800,1132986160,2610,2610,2610,2610,0
20240219,171700,1132986160,2610,2610,2610,2610,0
20240219,171600,1132986160,2610,2610,2610,2610,0
20240219,171500,1132986160,2610,2610,2610,2610,0
20240219,171400,1132986160,2610,2610,2610,2610,0
20240219,171300,1132986160,2610,2610,2610,2610,0
20240219,171200,1132986160,2610,2610,2610,2610,0
20240219,171100,1132986160,2610,2610,2610,2610,0
20240219,171000,1132986160,2610,2610,2610,2610,0
20240219,170900,1132986160,2610,2610,2610,2610,0
20240219,170800,1132986160,2610,2610,2610,2610,0
20240219,170700,1132986160,2610,2610,2610,2610,0
20240219,170600,1132986160,2610,2610,2610,2610,0
20240219,170500,1132986160,2610,2610,2610,2610,0
20240219,170400,1132986160,2610,2610,2610,2610,0
20240219,170300,1132986160,2610,2610,2610,2610,0
20240219,170200,1132986160,2610,2610,2610,2610,0
20240219,170100,1132986160,2610,2610,2610,2610,0
20240219,170000,1132986160,2610,2610,2610,2610,0
20240219,165900,1132986160,2610,2610,2610,2610,0
20240219,165800,1132986160,2610,2610,2610,2610,0
20240219,165700,1132986160,2610,2610,2610,2610,0
20240219,165600,1132986160,2610,2610,2610,2610,0
20240219,165500,1132986160,2610,2610,2610,2610,0
20240219,165400,1132986160,2610,2610,2610,2610,7533
20240219,165300,1132986160,2610,2610,2610,2610,0
20240219,165200,1132986160,2610,2610,2610,2610,0
20240219,165100,1132986160,2610,2610,2610,2610,0
20240219,165000,1132986160,2610,2610,2610,2610,0
20240219,164900,1132986160,2610,2610,2610,2610,0
20240219,164800,1132986160,2610,2610,2610,2610,0
20240219,164700,1132986160,2610,2610,2610,2610,0
20240219,164600,1132986160,2610,2610,2610,2610,0
20240219,164500,1132986160,2610,2610,2610,2610,0
20240219,164400,1132986160,2610,2610,2610,2610,0
20240219,164300,1132986160,2610,2610,2610,2610,0
20240219,164200,1132986160,2610,2610,2610,2610,0
20240219,164100,1132986160,2610,2610,2610,2610,0
20240219,164000,1132986160,2610,2610,2610,2610,0
20240219,163900,1132986160,2610,2610,2610,2610,0
20240219,163800,1132986160,2610,2610,2610,2610,0
20240219,163700,1132986160,2610,2610,2610,2610,0
20240219,163600,1132986160,2610,2610,2610,2610,0
20240219,163500,1132986160,2610,2610,2610,2610,0
20240219,163400,1132986160,2610,2610,2610,2610,0
20240219,163300,1132986160,2610,2610,2610,2610,0
20240219,163200,1132986160,2610,2610,2610,2610,0
20240219,163100,1132986160,2610,2610,2610,2610,0
20240219,163000,1132986160,2610,2610,2610,2610,0
20240219,162900,1132986160,2610,2610,2610,2610,0
20240219,162800,1132986160,2610,2610,2610,2610,0
20240219,162700,1132986160,2610,2610,2610,2610,0
20240219,162600,1132986160,2610,2610,2610,2610,0
20240219,162500,1132986160,2610,2610,2610,2610,0
20240219,162400,1132986160,2610,2610,2610,2610,7533
20240219,162300,1132986160,2610,2610,2610,2610,0
20240219,162200,1132986160,2610,2610,2610,2610,0
20240219,162100,1132986160,2610,2610,2610,2610,0
20240219,162000,1132986160,2610,2610,2610,2610,0
20240219,161900,1132986160,2610,2610,2610,2610,0
20240219,161800,1132986160,2610,2610,2610,2610,0
20240219,161700,1132986160,2610,2610,2610,2610,0
20240219,161600,1132986160,2610,2610,2610,2610,0
20240219,161500,1132986160,2610,2610,2610,2610,0
20240219,161400,1132986160,2610,2610,2610,2610,0
20240219,161300,1132986160,2610,2610,2610,2610,0
20240219,161200,1132986160,2610,2610,2610,2610,0
20240219,161100,1132986160,2610,2610,2610,2610,0
20240219,161000,1132986160,2610,2610,2610,2610,0
20240219,160900,1132986160,2610,2610,2610,2610,0
20240219,160800,1132986160,2610,2610,2610,2610,0
20240219,160700,1132986160,2610,2610,2610,2610,0
20240219,160600,1132986160,2610,2610,2610,2610,0
20240219,160500,1132986160,2610,2610,2610,2610,0
20240219,160400,1132986160,2610,2610,2610,2610,0
20240219,160300,1132986160,2610,2610,2610,2610,0
20240219,160200,1132986160,2610,2610,2610,2610,0
20240219,160100,1132986160,2610,2610,2610,2610,0
20240219,160000,1132986160,2610,2610,2610,2610,0
20240219,155900,1132986160,2610,2610,2610,2610,0
20240219,155800,1132986160,2610,2610,2610,2610,0
20240219,155700,1132986160,2610,2610,2610,2610,0
20240219,155600,1132986160,2610,2610,2610,2610,0
20240219,155500,1132986160,2610,2610,2610,2610,0
20240219,155400,1132986160,2610,2610,2610,2610,7533
20240219,155300,1132986160,2610,2610,2610,2610,0
20240219,155200,1132986160,2610,2610,2610,2610,0
20240219,155100,1132986160,2610,2610,2610,2610,0
20240219,155000,1132986160,2610,2610,2610,2610,0
20240219,154900,1132986160,2610,2610,2610,2610,0
20240219,154800,1132986160,2610,2610,2610,2610,0
20240219,154700,1132986160,2610,2610,2610,2610,0
20240219,154600,1132986160,2610,2610,2610,2610,0
20240219,154500,1132986160,2610,2610,2610,2610,0
20240219,154400,1132986160,2610,2610,2610,2610,0
20240219,154300,1132986160,2610,2610,2610,2610,0
20240219,154200,1132986160,2610,2610,2610,2610,0
20240219,154100,1132986160,2610,2610,2610,2610,0
20240219,154000,1132986160,2610,2610,2610,2610,0
20240219,153900,1132986160,2610,2610,2610,2610,0
20240219,153800,1132986160,2610,2610,2610,2610,0
20240219,153700,1132986160,2610,2610,2610,2610,0
20240219,153600,1132986160,2610,2610,2610,2610,0
20240219,153500,1132986160,2610,2610,2610,2610,0
20240219,153400,1132986160,2610,2610,2610,2610,0
20240219,153300,1132986160,2610,2610,2610,2610,0
20240219,153200,1132986160,2610,2610,2610,2610,0
20240219,153100,1132986160,2610,2610,2610,2610,0
20240219,153000,1132986160,2610,2610,2610,2610,7533
20240219,152900,1113325030,2615,2615,2615,2615,0
20240219,152800,1113325030,2615,2615,2615,2615,0
20240219,152700,1113325030,2615,2615,2615,2615,0
20240219,152600,1113325030,2615,2615,2615,2615,0
20240219,152500,1113325030,2615,2615,2615,2615,0
20240219,152400,1113325030,2615,2615,2615,2615,0
20240219,152300,1113325030,2615,2615,2615,2615,0
20240219,152200,1113325030,2615,2615,2615,2615,0
20240219,152100,1113325030,2615,2615,2615,2615,0
20240219,152000,1113325030,2615,2615,2615,2615,0
20240219,151900,1113325030,2615,2615,2615,2605,453
20240219,151800,1112142420,2615,2610,2615,2610,400
20240219,151700,1111097420,2610,2610,2610,2610,646
20240219,151600,1109411360,2610,2615,2615,2610,30
20240219,151500,1109333010,2610,2610,2610,2610,4
20240219,151400,1109322570,2610,2610,2610,2610,0
20240219,151300,1109322570,2610,2610,2610,2610,400
20240219,151200,1108278570,2620,2620,2620,2620,150
20240219,151100,1107885570,2620,2620,2620,2620,1
20240219,151000,1107882950,2610,2610,2610,2610,603
20240219,150900,1106309120,2605,2605,2605,2605,0
20240219,150800,1106309120,2605,2610,2620,2605,3960
20240219,150700,1095964305,2610,2615,2615,2610,1641
20240219,150600,1091681190,2620,2620,2620,2620,0
20240219,150500,1091681190,2620,2620,2620,2620,7
20240219,150400,1091662850,2620,2620,2620,2620,274
20240219,150300,1090944970,2610,2610,2610,2610,0
20240219,150200,1090944970,2610,2610,2610,2610,180
20240219,150100,1090475170,2610,2610,2610,2610,33
20240219,150000,1090389040,2610,2615,2615,2610,9
20240219,145900,1090365510,2615,2610,2615,2610,2866
20240219,145800,1082870965,2610,2610,2610,2610,205
20240219,145700,1082335915,2610,2610,2610,2610,2
20240219,145600,1082330695,2610,2610,2610,2610,913
20240219,145500,1079947765,2615,2615,2615,2615,1201
20240219,145400,1076807150,2610,2610,2610,2610,0
20240219,145300,1076807150,2610,2610,2610,2610,1187
20240219,145200,1073709080,2615,2615,2615,2615,1147
20240219,145100,1070709675,2615,2615,2615,2615,200
20240219,145000,1070186675,2615,2615,2615,2615,0
20240219,144900,1070186675,2615,2615,2615,2615,0
20240219,144800,1070186675,2615,2620,2620,2615,1136
20240219,144700,1067216030,2615,2615,2615,2615,1190
20240219,144600,1064104180,2615,2615,2615,2615,7
20240219,144500,1064085875,2615,2620,2620,2615,430
20240219,144400,1062961275,2620,2620,2620,2620,0
20240219,144300,1062961275,2620,2620,2620,2620,1
20240219,144200,1062958655,2615,2615,2615,2615,25
20240219,144100,1062893280,2615,2615,2615,2615,6
20240219,144000,1062877590,2615,2615,2615,2615,0
20240219,143900,1062877590,2615,2615,2615,2615,26
20240219,143800,1062809600,2615,2615,2615,2615,2015
20240219,143700,1057540375,2605,2610,2610,2605,100
20240219,143600,1057279775,2605,2615,2615,2605,3920
20240219,143500,1047049300,2610,2610,2610,2610,1
20240219,143400,1047046690,2615,2610,2615,2610,1804
20240219,143300,1042338230,2610,2610,2610,2610,80
20240219,143200,1042129430,2615,2615,2615,2615,0
20240219,143100,1042129430,2615,2615,2615,2615,505
20240219,143000,1040808855,2615,2615,2615,2615,0
20240219,142900,1040808855,2615,2615,2615,2615,1326
20240219,142800,1037341365,2615,2615,2615,2615,0
20240219,142700,1037341365,2615,2615,2615,2615,1
20240219,142600,1037338750,2615,2615,2615,2615,300
20240219,142500,1036554250,2615,2615,2615,2615,60
20240219,142400,1036397350,2620,2620,2620,2620,4
20240219,142300,1036386870,2615,2620,2620,2615,210
20240219,142200,1035837520,2620,2620,2620,2620,140
20240219,142100,1035470720,2620,2620,2620,2620,85
20240219,142000,1035248020,2620,2620,2620,2620,0
20240219,141900,1035248020,2620,2615,2620,2615,440
20240219,141800,1034096345,2615,2620,2620,2615,74
20240219,141700,1033902520,2620,2620,2620,2620,67
20240219,141600,1033726980,2620,2620,2620,2620,46
20240219,141500,1033606460,2620,2620,2620,2620,1245
20240219,141400,1030344560,2620,2620,2620,2620,10
20240219,141300,1030318360,2620,2620,2620,2620,89
20240219,141200,1030085180,2620,2620,2620,2620,290
20240219,141100,1029325380,2620,2620,2620,2620,76
20240219,141000,1029126260,2620,2620,2620,2620,19
20240219,140900,1029076480,2615,2620,2620,2615,127
20240219,140800,1028743745,2620,2620,2620,2620,0
20240219,140700,1028743745,2620,2620,2620,2620,1135
20240219,140600,1025770045,2620,2620,2620,2620,3
20240219,140500,1025762185,2620,2615,2620,2615,972
20240219,140400,1023217705,2615,2615,2620,2615,7
20240219,140300,1023199395,2620,2615,2620,2615,71
20240219,140200,1023013675,2615,2615,2615,2615,0
20240219,140100,1023013675,2615,2615,2615,2615,400
20240219,140000,1021967675,2615,2615,2615,2615,0
20240219,135900,1021967675,2615,2615,2615,2615,0
20240219,135800,1021967675,2615,2615,2615,2615,0
20240219,135700,1021967675,2615,2615,2615,2615,59
20240219,135600,1021813390,2615,2615,2615,2615,0
20240219,135500,1021813390,2615,2615,2615,2615,0
20240219,135400,1021813390,2615,2615,2625,2615,272
20240219,135300,1021102100,2615,2615,2615,2615,3500
20240219,135200,1011949600,2610,2610,2610,2610,33
20240219,135100,1011863470,2610,2610,2610,2610,18
20240219,135000,1011816490,2610,2610,2610,2610,0
20240219,134900,1011816490,2610,2615,2615,2610,325
20240219,134800,1010966740,2605,2615,2615,2605,2991
20240219,134700,1003158050,2615,2615,2615,2615,500
20240219,134600,1001850550,2625,2625,2625,2625,0
20240219,134500,1001850550,2625,2625,2625,2625,1
20240219,134400,1001847925,2615,2620,2620,2615,1005
20240219,134300,999219810,2620,2620,2620,2620,729
20240219,134200,997309830,2620,2620,2620,2620,5
20240219,134100,997296730,2620,2620,2620,2620,67
20240219,134000,997121190,2620,2620,2620,2620,85
20240219,133900,996898490,2625,2620,2625,2620,1765
20240219,133800,992271330,2620,2620,2620,2620,10
20240219,133700,992245130,2615,2615,2615,2615,0
20240219,133600,992245130,2615,2615,2615,2615,0
20240219,133500,992245130,2615,2615,2615,2615,100
20240219,133400,991983630,2610,2610,2610,2610,5300
20240219,133300,978150630,2610,2615,2615,2610,185
20240219,133200,977666860,2615,2615,2615,2615,602
20240219,133100,976092630,2615,2615,2615,2615,0
20240219,133000,976092630,2615,2615,2615,2615,0
20240219,132900,976092630,2615,2615,2615,2615,0
20240219,132800,976092630,2615,2615,2615,2615,15
20240219,132700,976053405,2615,2615,2615,2615,613
20240219,132600,974450410,2615,2615,2615,2615,141
20240219,132500,974081695,2615,2615,2615,2615,0
20240219,132400,974081695,2615,2615,2615,2615,100
20240219,132300,973820195,2615,2615,2615,2615,0
20240219,132200,973820195,2615,2620,2620,2615,985
20240219,132100,971239610,2620,2620,2620,2620,50
20240219,132000,971108610,2620,2620,2620,2610,365
20240219,131900,970153260,2610,2610,2610,2610,101
20240219,131800,969889650,2610,2610,2610,2610,1765
20240219,131700,965283000,2620,2620,2620,2620,2
20240219,131600,965277760,2610,2610,2610,2610,1880
20240219,131500,960370960,2610,2615,2615,2610,551
20240219,131400,958930145,2615,2615,2615,2615,0
20240219,131300,958930145,2615,2615,2615,2615,1
20240219,131200,958927530,2615,2610,2615,2610,1501
20240219,131100,955002615,2615,2615,2615,2615,39
20240219,131000,954900630,2610,2605,2610,2605,11074
20240219,130900,926028085,2600,2600,2600,2600,7
20240219,130800,926009885,2600,2610,2610,2600,15471
20240219,130700,885670190,2615,2615,2615,2615,4125
20240219,130600,874883315,2615,2615,2615,2615,682
20240219,130500,873099885,2620,2620,2620,2620,138
20240219,130400,872738325,2620,2615,2620,2615,176
20240219,130300,872278075,2615,2615,2615,2615,0
20240219,130200,872278075,2615,2615,2615,2615,0
20240219,130100,872278075,2615,2615,2615,2615,80
20240219,130000,872068875,2615,2615,2615,2615,600
20240219,125900,870499875,2620,2620,2620,2620,1
20240219,125800,870497255,2620,2620,2620,2620,2097
20240219,125700,865003115,2620,2620,2620,2620,0
20240219,125600,865003115,2620,2620,2620,2620,2
20240219,125500,864997875,2620,2620,2620,2620,56
20240219,125400,864851155,2620,2620,2620,2620,4128
20240219,125300,854035795,2625,2625,2625,2625,1
20240219,125200,854033170,2625,2625,2625,2625,11
20240219,125100,854004295,2625,2625,2625,2625,370
20240219,125000,853033045,2620,2620,2620,2620,0
20240219,124900,853033045,2620,2620,2620,2620,955
20240219,124800,850530945,2620,2620,2620,2620,773
20240219,124700,848505685,2620,2620,2620,2620,0
20240219,124600,848505685,2620,2625,2625,2620,1047
20240219,124500,845762535,2625,2630,2630,2625,147
20240219,124400,845376510,2630,2630,2630,2630,0
20240219,124300,845376510,2630,2630,2630,2630,322
20240219,124200,844529650,2630,2625,2630,2620,551
20240219,124100,843085350,2630,2625,2630,2625,107
20240219,124000,842804445,2625,2625,2625,2625,4000
20240219,123900,832304445,2630,2630,2630,2630,21
20240219,123800,832249215,2630,2635,2635,2630,569
20240219,123700,830752740,2635,2635,2635,2635,1
20240219,123600,830750105,2635,2635,2635,2635,5
20240219,123500,830736930,2630,2630,2630,2630,200
20240219,123400,830210930,2630,2630,2630,2630,202
20240219,123300,829679670,2630,2635,2635,2630,348
20240219,123200,828764180,2630,2630,2630,2630,3646
20240219,123100,819175200,2635,2635,2635,2635,50
20240219,123000,819043450,2635,2635,2635,2635,505
20240219,122900,817712775,2635,2635,2635,2635,296
20240219,122800,816932815,2635,2635,2635,2635,61
20240219,122700,816772080,2635,2635,2635,2635,119
20240219,122600,816458515,2635,2635,2640,2635,234
20240219,122500,815841920,2640,2640,2640,2640,3
20240219,122400,815834000,2640,2640,2640,2640,10
20240219,122300,815807600,2640,2640,2640,2640,323
20240219,122200,814954880,2635,2635,2635,2635,180
20240219,122100,814480580,2640,2640,2640,2635,107
20240219,122000,814198105,2640,2640,2640,2640,0
20240219,121900,814198105,2640,2640,2640,2640,1779
20240219,121800,809501545,2640,2640,2640,2640,418
20240219,121700,808398025,2645,2645,2645,2645,2
20240219,121600,808392735,2645,2645,2645,2645,1314
20240219,121500,804917205,2640,2640,2640,2640,727
20240219,121400,802997925,2640,2640,2640,2635,402
20240219,121300,801937895,2635,2640,2640,2635,3001
20240219,121200,794030255,2640,2640,2640,2635,152
20240219,121100,793629135,2645,2640,2645,2640,436
20240219,121000,792476095,2640,2645,2645,2640,978
20240219,120900,789893105,2645,2645,2645,2645,385
20240219,120800,788874780,2640,2640,2640,2640,1000
20240219,120700,786234780,2640,2640,2640,2640,2
20240219,120600,786229500,2645,2645,2645,2645,0
20240219,120500,786229500,2645,2640,2645,2640,201
20240219,120400,785698855,2645,2645,2645,2645,1
20240219,120300,785696210,2635,2635,2635,2635,191
20240219,120200,785192925,2640,2645,2645,2640,449
20240219,120100,784007535,2645,2640,2645,2640,405
20240219,120000,782938310,2645,2645,2645,2645,5
20240219,115900,782925085,2645,2650,2650,2645,8719
20240219,115800,759857430,2650,2650,2650,2650,748
20240219,115700,757875230,2650,2650,2650,2650,736
20240219,115600,755924830,2650,2645,2650,2645,3459
20240219,115500,746763530,2645,2645,2645,2645,656
20240219,115400,745028410,2640,2640,2640,2640,0
20240219,115300,745028410,2640,2640,2640,2640,3349
20240219,115200,736187050,2640,2640,2640,2640,1331
20240219,115100,732673210,2640,2635,2640,2635,604
20240219,115000,731081660,2640,2640,2640,2640,9
20240219,114900,731057900,2640,2640,2640,2635,1583
20240219,114800,726879405,2640,2640,2640,2640,0
20240219,114700,726879405,2640,2640,2640,2640,3115
20240219,114600,718655805,2640,2640,2640,2640,101
20240219,114500,718389165,2645,2645,2645,2645,5
20240219,114400,718375940,2645,2645,2645,2645,0
20240219,114300,718375940,2645,2640,2645,2640,101
20240219,114200,718109295,2640,2635,2640,2635,52
20240219,114100,717972025,2635,2640,2640,2635,842
20240219,114000,715751095,2645,2640,2645,2640,679
20240219,113900,713958530,2640,2640,2640,2640,2932
20240219,113800,706218050,2640,2640,2640,2640,1
20240219,113700,706215410,2640,2645,2645,2640,589
20240219,113600,704657945,2635,2640,2640,2635,1097
20240219,113500,701765425,2635,2635,2635,2635,828
20240219,113400,699583645,2640,2640,2640,2640,153
20240219,113300,699179725,2640,2640,2640,2635,1836
20240219,113200,694332755,2640,2640,2640,2640,500
20240219,113100,693012755,2640,2645,2645,2640,1326
20240219,113000,689506985,2640,2640,2650,2640,2965
20240219,112900,681663865,2635,2645,2645,2635,3259
20240219,112800,673075300,2645,2645,2645,2645,105
20240219,112700,672797575,2645,2640,2645,2640,2414
20240219,112600,666420595,2640,2640,2640,2640,13
20240219,112500,666386275,2640,2640,2640,2640,14
20240219,112400,666349315,2640,2640,2640,2635,295
20240219,112300,665570835,2640,2640,2640,2640,318
20240219,112200,664731315,2640,2645,2645,2640,859
20240219,112100,662463305,2640,2645,2645,2640,540
20240219,112000,661037205,2640,2640,2645,2640,482
20240219,111900,659764450,2640,2640,2640,2640,1
20240219,111800,659761810,2640,2640,2645,2640,1649
20240219,111700,655408325,2640,2640,2640,2640,74
20240219,111600,655212965,2645,2640,2645,2640,91
20240219,111500,654972525,2645,2645,2645,2645,18
20240219,111400,654924915,2645,2640,2645,2640,178
20240219,111300,654454495,2640,2635,2640,2635,1025
20240219,111200,651748615,2640,2640,2640,2640,2731
20240219,111100,644538775,2640,2640,2640,2640,1507
20240219,111000,640560295,2640,2635,2640,2630,272
20240219,110900,639844175,2640,2635,2640,2635,759
20240219,110800,637842920,2640,2640,2640,2635,2144
20240219,110700,632192295,2640,2630,2640,2625,995
20240219,110600,629571715,2635,2635,2635,2630,4361
20240219,110500,618090310,2640,2640,2640,2640,60
20240219,110400,617931910,2640,2640,2640,2635,1658
20240219,110300,613557865,2640,2635,2640,2630,6115
20240219,110200,597460540,2635,2645,2645,2630,7371
20240219,110100,578021025,2645,2645,2660,2635,14803
20240219,110000,538788530,2655,2625,2670,2625,38888
20240219,105900,435621405,2625,2625,2625,2625,5
20240219,105800,435608280,2625,2625,2625,2625,363
20240219,105700,434655405,2620,2625,2625,2620,5649
20240219,105600,419851930,2625,2630,2630,2625,1218
20240219,105500,416653590,2625,2630,2630,2625,1050
20240219,105400,413896090,2630,2630,2630,2630,478
20240219,105300,412638950,2630,2630,2630,2630,1176
20240219,105200,409546070,2635,2635,2635,2635,0
20240219,105100,409546070,2635,2635,2635,2635,5
20240219,105000,409532895,2635,2635,2635,2635,1
20240219,104900,409530260,2630,2630,2630,2630,10
20240219,104800,409503960,2630,2630,2630,2625,251
20240219,104700,408844080,2630,2630,2630,2630,0
20240219,104600,408844080,2630,2625,2630,2625,650
20240219,104500,407137330,2635,2640,2640,2630,48
20240219,104400,407010870,2640,2625,2640,2625,30
20240219,104300,406931820,2635,2635,2635,2635,0
20240219,104200,406931820,2635,2630,2635,2625,1715
20240219,104100,402420535,2640,2640,2645,2635,3430
20240219,104000,393362985,2640,2640,2640,2640,3088
20240219,103900,385210665,2640,2640,2640,2640,2899
20240219,103800,377557305,2640,2640,2640,2640,7483
20240219,103700,357802185,2640,2630,2640,2630,7306
20240219,103600,338532635,2630,2630,2630,2630,10
20240219,103500,338506335,2630,2630,2630,2630,14
20240219,103400,338469515,2620,2620,2620,2620,205
20240219,103300,337932415,2620,2620,2625,2620,57
20240219,103200,337783045,2620,2625,2625,2620,1138
20240219,103100,334796795,2625,2630,2630,2625,607
20240219,103000,333203405,2630,2630,2630,2630,5
20240219,102900,333190255,2620,2625,2625,2620,2728
20240219,102800,326035575,2630,2630,2630,2630,20
20240219,102700,325982975,2630,2625,2630,2625,150
20240219,102600,325588655,2630,2630,2630,2630,1357
20240219,102500,322019745,2630,2635,2635,2630,117
20240219,102400,321711455,2635,2635,2635,2635,2176
20240219,102300,315977695,2635,2630,2635,2630,5721
20240219,102200,300917335,2630,2625,2630,2625,501
20240219,102100,299599710,2630,2620,2630,2615,5937
20240219,102000,284039345,2620,2620,2620,2605,6200
20240219,101900,267855170,2625,2625,2625,2625,100
20240219,101800,267592670,2620,2625,2625,2620,246
20240219,101700,266947305,2625,2625,2625,2625,66
20240219,101600,266774055,2625,2625,2625,2625,27
20240219,101500,266703180,2625,2620,2625,2620,49
20240219,101400,266574795,2620,2620,2620,2620,0
20240219,101300,266574795,2620,2625,2625,2620,364
20240219,101200,265619800,2625,2625,2625,2625,145
20240219,101100,265239175,2625,2630,2630,2625,12
20240219,101000,265207640,2625,2625,2625,2625,1
20240219,100900,265205015,2615,2615,2615,2615,1000
20240219,100800,262590015,2615,2620,2620,2615,400
20240219,100700,261543150,2625,2625,2630,2625,6233
20240219,100600,245181275,2625,2625,2625,2610,1618
20240219,100500,240949010,2625,2625,2625,2625,1510
20240219,100400,236985260,2625,2625,2630,2625,151
20240219,100300,236588730,2625,2625,2625,2625,1071
20240219,100200,233777355,2625,2625,2625,2625,132
20240219,100100,233430855,2625,2625,2625,2625,14
20240219,100000,233394105,2625,2630,2630,2625,571
20240219,095900,231892415,2635,2635,2635,2635,1
20240219,095800,231889780,2630,2630,2630,2630,515
20240219,095700,230535330,2630,2635,2635,2630,14
20240219,095600,230498490,2640,2635,2640,2630,1658
20240219,095500,226130510,2635,2640,2640,2635,1909
20240219,095400,221099745,2640,2635,2640,2635,11
20240219,095300,221070755,2635,2640,2640,2635,5078
20240219,095200,207665090,2640,2640,2640,2640,1000
20240219,095100,205025090,2640,2630,2640,2630,5793
20240219,095000,189777070,2630,2630,2630,2630,870
20240219,094900,187488970,2630,2625,2630,2625,198
20240219,094800,186969195,2625,2625,2625,2625,3
20240219,094700,186961320,2625,2625,2625,2625,931
20240219,094600,184517445,2625,2630,2630,2625,286
20240219,094500,183765640,2630,2635,2635,2630,1073
20240219,094400,180943290,2635,2620,2635,2620,9022
20240219,094300,157239775,2620,2620,2620,2620,465
20240219,094200,156021475,2620,2620,2620,2620,52
20240219,094100,155885235,2620,2615,2620,2615,864
20240219,094000,153625355,2615,2615,2615,2615,5
20240219,093900,153612280,2615,2615,2615,2615,4
20240219,093800,153601820,2615,2615,2615,2615,0
20240219,093700,153601820,2615,2615,2615,2605,1205
20240219,093600,150461005,2615,2620,2620,2610,10
20240219,093500,150434845,2620,2620,2620,2620,472
20240219,093400,149198205,2620,2620,2620,2620,1408
20240219,093300,145509245,2605,2610,2620,2605,2239
20240219,093200,139672165,2610,2620,2620,2605,787
20240219,093100,137619430,2615,2615,2615,2615,27
20240219,093000,137548825,2610,2605,2620,2605,1766
20240219,092900,132945790,2610,2620,2620,2610,9613
20240219,092800,107835880,2625,2625,2625,2625,105
20240219,092700,107560255,2625,2625,2625,2625,81
20240219,092600,107347630,2625,2620,2630,2620,196
20240219,092500,106834070,2620,2620,2620,2620,641
20240219,092400,105154650,2620,2610,2620,2610,199
20240219,092300,104635250,2610,2610,2610,2610,0
20240219,092200,104635250,2610,2615,2615,2610,4422
20240219,092100,93088555,2615,2615,2620,2615,976
20240219,092000,90536305,2615,2620,2620,2615,1876
20240219,091900,85627530,2620,2620,2620,2620,1
20240219,091800,85624910,2620,2620,2620,2620,339
20240219,091700,84736730,2630,2620,2630,2620,569
20240219,091600,83245050,2620,2620,2620,2620,123
20240219,091500,82922790,2620,2620,2625,2620,1169
20240219,091400,79856195,2625,2625,2625,2625,766
20240219,091300,77845445,2620,2620,2620,2620,667
20240219,091200,76097905,2620,2615,2620,2615,60
20240219,091100,75940810,2615,2615,2615,2615,10
20240219,091000,75914660,2610,2620,2620,2610,731
20240219,090900,74004090,2620,2615,2620,2615,22
20240219,090800,73946500,2615,2620,2625,2615,1089
20240219,090700,71098320,2625,2615,2625,2615,155
20240219,090600,70692140,2615,2610,2620,2610,598
20240219,090500,69128450,2610,2605,2610,2605,1304
20240219,090400,65731510,2605,2615,2615,2605,7231
20240219,090300,46876150,2620,2640,2640,2620,2781
20240219,090200,39584100,2630,2625,2635,2620,2411
20240219,090100,33247380,2615,2615,2630,2615,1702
20240219,090000,28785340,2615,2640,2640,2605,10946