stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,193700,3016713980,3105,3105,3105,3105,45695
20240219,193600,3016713980,3105,3105,3105,3105,0
20240219,193500,3016713980,3105,3105,3105,3105,0
20240219,193400,3016713980,3105,3105,3105,3105,0
20240219,193300,3016713980,3105,3105,3105,3105,0
20240219,193200,3016713980,3105,3105,3105,3105,0
20240219,193100,3016713980,3105,3105,3105,3105,0
20240219,193000,3016713980,3105,3105,3105,3105,0
20240219,192900,3016713980,3105,3105,3105,3105,0
20240219,192800,3016713980,3105,3105,3105,3105,0
20240219,192700,3016713980,3105,3105,3105,3105,0
20240219,192600,3016713980,3105,3105,3105,3105,0
20240219,192500,3016713980,3105,3105,3105,3105,0
20240219,192400,3016713980,3105,3105,3105,3105,0
20240219,192300,3016713980,3105,3105,3105,3105,0
20240219,192200,3016713980,3105,3105,3105,3105,0
20240219,192100,3016713980,3105,3105,3105,3105,0
20240219,192000,3016713980,3105,3105,3105,3105,0
20240219,191900,3016713980,3105,3105,3105,3105,0
20240219,191800,3016713980,3105,3105,3105,3105,0
20240219,191700,3016713980,3105,3105,3105,3105,0
20240219,191600,3016713980,3105,3105,3105,3105,0
20240219,191500,3016713980,3105,3105,3105,3105,0
20240219,191400,3016713980,3105,3105,3105,3105,0
20240219,191300,3016713980,3105,3105,3105,3105,0
20240219,191200,3016713980,3105,3105,3105,3105,0
20240219,191100,3016713980,3105,3105,3105,3105,0
20240219,191000,3016713980,3105,3105,3105,3105,0
20240219,190900,3016713980,3105,3105,3105,3105,0
20240219,190800,3016713980,3105,3105,3105,3105,0
20240219,190700,3016713980,3105,3105,3105,3105,45695
20240219,190600,3016713980,3105,3105,3105,3105,0
20240219,190500,3016713980,3105,3105,3105,3105,0
20240219,190400,3016713980,3105,3105,3105,3105,0
20240219,190300,3016713980,3105,3105,3105,3105,0
20240219,190200,3016713980,3105,3105,3105,3105,0
20240219,190100,3016713980,3105,3105,3105,3105,0
20240219,190000,3016713980,3105,3105,3105,3105,0
20240219,185900,3016713980,3105,3105,3105,3105,0
20240219,185800,3016713980,3105,3105,3105,3105,0
20240219,185700,3016713980,3105,3105,3105,3105,0
20240219,185600,3016713980,3105,3105,3105,3105,0
20240219,185500,3016713980,3105,3105,3105,3105,0
20240219,185400,3016713980,3105,3105,3105,3105,0
20240219,185300,3016713980,3105,3105,3105,3105,0
20240219,185200,3016713980,3105,3105,3105,3105,0
20240219,185100,3016713980,3105,3105,3105,3105,0
20240219,185000,3016713980,3105,3105,3105,3105,0
20240219,184900,3016713980,3105,3105,3105,3105,0
20240219,184800,3016713980,3105,3105,3105,3105,0
20240219,184700,3016713980,3105,3105,3105,3105,0
20240219,184600,3016713980,3105,3105,3105,3105,0
20240219,184500,3016713980,3105,3105,3105,3105,0
20240219,184400,3016713980,3105,3105,3105,3105,0
20240219,184300,3016713980,3105,3105,3105,3105,0
20240219,184200,3016713980,3105,3105,3105,3105,0
20240219,184100,3016713980,3105,3105,3105,3105,0
20240219,184000,3016713980,3105,3105,3105,3105,0
20240219,183900,3016713980,3105,3105,3105,3105,0
20240219,183800,3016713980,3105,3105,3105,3105,0
20240219,183700,3016713980,3105,3105,3105,3105,45695
20240219,183600,3016713980,3105,3105,3105,3105,0
20240219,183500,3016713980,3105,3105,3105,3105,0
20240219,183400,3016713980,3105,3105,3105,3105,0
20240219,183300,3016713980,3105,3105,3105,3105,0
20240219,183200,3016713980,3105,3105,3105,3105,0
20240219,183100,3016713980,3105,3105,3105,3105,0
20240219,183000,3016713980,3105,3105,3105,3105,0
20240219,182900,3016713980,3105,3105,3105,3105,0
20240219,182800,3016713980,3105,3105,3105,3105,0
20240219,182700,3016713980,3105,3105,3105,3105,0
20240219,182600,3016713980,3105,3105,3105,3105,0
20240219,182500,3016713980,3105,3105,3105,3105,0
20240219,182400,3016713980,3105,3105,3105,3105,0
20240219,182300,3016713980,3105,3105,3105,3105,0
20240219,182200,3016713980,3105,3105,3105,3105,0
20240219,182100,3016713980,3105,3105,3105,3105,0
20240219,182000,3016713980,3105,3105,3105,3105,0
20240219,181900,3016713980,3105,3105,3105,3105,0
20240219,181800,3016713980,3105,3105,3105,3105,0
20240219,181700,3016713980,3105,3105,3105,3105,0
20240219,181600,3016713980,3105,3105,3105,3105,0
20240219,181500,3016713980,3105,3105,3105,3105,0
20240219,181400,3016713980,3105,3105,3105,3105,0
20240219,181300,3016713980,3105,3105,3105,3105,0
20240219,181200,3016713980,3105,3105,3105,3105,0
20240219,181100,3016713980,3105,3105,3105,3105,0
20240219,181000,3016713980,3105,3105,3105,3105,0
20240219,180900,3016713980,3105,3105,3105,3105,0
20240219,180800,3016713980,3105,3105,3105,3105,0
20240219,180700,3016713980,3105,3105,3105,3105,45695
20240219,180600,3016713980,3105,3105,3105,3105,0
20240219,180500,3016713980,3105,3105,3105,3105,0
20240219,180400,3016713980,3105,3105,3105,3105,0
20240219,180300,3016713980,3105,3105,3105,3105,0
20240219,180200,3016713980,3105,3105,3105,3105,0
20240219,180100,3016713980,3105,3105,3105,3105,0
20240219,180000,3016713980,3105,3105,3105,3105,0
20240219,175900,3016713980,3105,3105,3105,3105,0
20240219,175800,3016713980,3105,3105,3105,3105,0
20240219,175700,3016713980,3105,3105,3105,3105,0
20240219,175600,3016713980,3105,3105,3105,3105,0
20240219,175500,3016713980,3105,3105,3105,3105,0
20240219,175400,3016713980,3105,3105,3105,3105,0
20240219,175300,3016713980,3105,3105,3105,3105,0
20240219,175200,3016713980,3105,3105,3105,3105,0
20240219,175100,3016713980,3105,3105,3105,3105,0
20240219,175000,3016713980,3105,3105,3105,3105,0
20240219,174900,3016713980,3105,3105,3105,3105,0
20240219,174800,3016713980,3105,3105,3105,3105,0
20240219,174700,3016713980,3105,3105,3105,3105,0
20240219,174600,3016713980,3105,3105,3105,3105,0
20240219,174500,3016713980,3105,3105,3105,3105,0
20240219,174400,3016713980,3105,3105,3105,3105,0
20240219,174300,3016713980,3105,3105,3105,3105,0
20240219,174200,3016713980,3105,3105,3105,3105,0
20240219,174100,3016713980,3105,3105,3105,3105,0
20240219,174000,3016713980,3105,3105,3105,3105,0
20240219,173900,3016713980,3105,3105,3105,3105,0
20240219,173800,3016713980,3105,3105,3105,3105,0
20240219,173700,3016713980,3105,3105,3105,3105,45695
20240219,173600,3016713980,3105,3105,3105,3105,0
20240219,173500,3016713980,3105,3105,3105,3105,0
20240219,173400,3016713980,3105,3105,3105,3105,0
20240219,173300,3016713980,3105,3105,3105,3105,0
20240219,173200,3016713980,3105,3105,3105,3105,0
20240219,173100,3016713980,3105,3105,3105,3105,0
20240219,173000,3016713980,3105,3105,3105,3105,0
20240219,172900,3016713980,3105,3105,3105,3105,0
20240219,172800,3016713980,3105,3105,3105,3105,0
20240219,172700,3016713980,3105,3105,3105,3105,0
20240219,172600,3016713980,3105,3105,3105,3105,0
20240219,172500,3016713980,3105,3105,3105,3105,0
20240219,172400,3016713980,3105,3105,3105,3105,0
20240219,172300,3016713980,3105,3105,3105,3105,0
20240219,172200,3016713980,3105,3105,3105,3105,0
20240219,172100,3016713980,3105,3105,3105,3105,0
20240219,172000,3016713980,3105,3105,3105,3105,0
20240219,171900,3016713980,3105,3105,3105,3105,0
20240219,171800,3016713980,3105,3105,3105,3105,0
20240219,171700,3016713980,3105,3105,3105,3105,0
20240219,171600,3016713980,3105,3105,3105,3105,0
20240219,171500,3016713980,3105,3105,3105,3105,0
20240219,171400,3016713980,3105,3105,3105,3105,0
20240219,171300,3016713980,3105,3105,3105,3105,0
20240219,171200,3016713980,3105,3105,3105,3105,0
20240219,171100,3016713980,3105,3105,3105,3105,0
20240219,171000,3016713980,3105,3105,3105,3105,0
20240219,170900,3016713980,3105,3105,3105,3105,0
20240219,170800,3016713980,3105,3105,3105,3105,0
20240219,170700,3016713980,3105,3105,3105,3105,45695
20240219,170600,3016713980,3105,3105,3105,3105,0
20240219,170500,3016713980,3105,3105,3105,3105,0
20240219,170400,3016713980,3105,3105,3105,3105,0
20240219,170300,3016713980,3105,3105,3105,3105,0
20240219,170200,3016713980,3105,3105,3105,3105,0
20240219,170100,3016713980,3105,3105,3105,3105,0
20240219,170000,3016713980,3105,3105,3105,3105,0
20240219,165900,3016713980,3105,3105,3105,3105,0
20240219,165800,3016713980,3105,3105,3105,3105,0
20240219,165700,3016713980,3105,3105,3105,3105,0
20240219,165600,3016713980,3105,3105,3105,3105,0
20240219,165500,3016713980,3105,3105,3105,3105,0
20240219,165400,3016713980,3105,3105,3105,3105,0
20240219,165300,3016713980,3105,3105,3105,3105,0
20240219,165200,3016713980,3105,3105,3105,3105,0
20240219,165100,3016713980,3105,3105,3105,3105,0
20240219,165000,3016713980,3105,3105,3105,3105,0
20240219,164900,3016713980,3105,3105,3105,3105,0
20240219,164800,3016713980,3105,3105,3105,3105,0
20240219,164700,3016713980,3105,3105,3105,3105,0
20240219,164600,3016713980,3105,3105,3105,3105,0
20240219,164500,3016713980,3105,3105,3105,3105,0
20240219,164400,3016713980,3105,3105,3105,3105,0
20240219,164300,3016713980,3105,3105,3105,3105,0
20240219,164200,3016713980,3105,3105,3105,3105,0
20240219,164100,3016713980,3105,3105,3105,3105,0
20240219,164000,3016713980,3105,3105,3105,3105,0
20240219,163900,3016713980,3105,3105,3105,3105,0
20240219,163800,3016713980,3105,3105,3105,3105,0
20240219,163700,3016713980,3105,3105,3105,3105,45695
20240219,163600,3016713980,3105,3105,3105,3105,0
20240219,163500,3016713980,3105,3105,3105,3105,0
20240219,163400,3016713980,3105,3105,3105,3105,0
20240219,163300,3016713980,3105,3105,3105,3105,0
20240219,163200,3016713980,3105,3105,3105,3105,0
20240219,163100,3016713980,3105,3105,3105,3105,0
20240219,163000,3016713980,3105,3105,3105,3105,0
20240219,162900,3016713980,3105,3105,3105,3105,0
20240219,162800,3016713980,3105,3105,3105,3105,0
20240219,162700,3016713980,3105,3105,3105,3105,0
20240219,162600,3016713980,3105,3105,3105,3105,0
20240219,162500,3016713980,3105,3105,3105,3105,0
20240219,162400,3016713980,3105,3105,3105,3105,0
20240219,162300,3016713980,3105,3105,3105,3105,0
20240219,162200,3016713980,3105,3105,3105,3105,0
20240219,162100,3016713980,3105,3105,3105,3105,0
20240219,162000,3016713980,3105,3105,3105,3105,0
20240219,161900,3016713980,3105,3105,3105,3105,0
20240219,161800,3016713980,3105,3105,3105,3105,0
20240219,161700,3016713980,3105,3105,3105,3105,0
20240219,161600,3016713980,3105,3105,3105,3105,0
20240219,161500,3016713980,3105,3105,3105,3105,0
20240219,161400,3016713980,3105,3105,3105,3105,0
20240219,161300,3016713980,3105,3105,3105,3105,0
20240219,161200,3016713980,3105,3105,3105,3105,0
20240219,161100,3016713980,3105,3105,3105,3105,0
20240219,161000,3016713980,3105,3105,3105,3105,0
20240219,160900,3016713980,3105,3105,3105,3105,0
20240219,160800,3016713980,3105,3105,3105,3105,0
20240219,160700,3016713980,3105,3105,3105,3105,45695
20240219,160600,3016713980,3105,3105,3105,3105,0
20240219,160500,3016713980,3105,3105,3105,3105,0
20240219,160400,3016713980,3105,3105,3105,3105,0
20240219,160300,3016713980,3105,3105,3105,3105,0
20240219,160200,3016713980,3105,3105,3105,3105,0
20240219,160100,3016713980,3105,3105,3105,3105,0
20240219,160000,3016713980,3105,3105,3105,3105,0
20240219,155900,3016713980,3105,3105,3105,3105,0
20240219,155800,3016713980,3105,3105,3105,3105,0
20240219,155700,3016713980,3105,3105,3105,3105,0
20240219,155600,3016713980,3105,3105,3105,3105,0
20240219,155500,3016713980,3105,3105,3105,3105,0
20240219,155400,3016713980,3105,3105,3105,3105,0
20240219,155300,3016713980,3105,3105,3105,3105,0
20240219,155200,3016713980,3105,3105,3105,3105,0
20240219,155100,3016713980,3105,3105,3105,3105,0
20240219,155000,3016713980,3105,3105,3105,3105,0
20240219,154900,3016713980,3105,3105,3105,3105,0
20240219,154800,3016713980,3105,3105,3105,3105,0
20240219,154700,3016713980,3105,3105,3105,3105,0
20240219,154600,3016713980,3105,3105,3105,3105,0
20240219,154500,3016713980,3105,3105,3105,3105,0
20240219,154400,3016713980,3105,3105,3105,3105,0
20240219,154300,3016713980,3105,3105,3105,3105,0
20240219,154200,3016713980,3105,3105,3105,3105,0
20240219,154100,3016713980,3105,3105,3105,3105,0
20240219,154000,3016713980,3105,3105,3105,3105,0
20240219,153900,3016713980,3105,3105,3105,3105,0
20240219,153800,3016713980,3105,3105,3105,3105,0
20240219,153700,3016713980,3105,3105,3105,3105,45695
20240219,153600,3016713980,3105,3105,3105,3105,0
20240219,153500,3016713980,3105,3105,3105,3105,0
20240219,153400,3016713980,3105,3105,3105,3105,0
20240219,153300,3016713980,3105,3105,3105,3105,0
20240219,153200,3016713980,3105,3105,3105,3105,0
20240219,153100,3016713980,3105,3105,3105,3105,0
20240219,153000,3016713980,3105,3105,3105,3105,45695
20240219,152900,2874831005,3115,3115,3115,3115,0
20240219,152800,2874831005,3115,3115,3115,3115,0
20240219,152700,2874831005,3115,3115,3115,3115,0
20240219,152600,2874831005,3115,3115,3115,3115,0
20240219,152500,2874831005,3115,3115,3115,3115,0
20240219,152400,2874831005,3115,3115,3115,3115,0
20240219,152300,2874831005,3115,3115,3115,3115,0
20240219,152200,2874831005,3115,3115,3115,3115,0
20240219,152100,2874831005,3115,3115,3115,3115,0
20240219,152000,2874831005,3115,3115,3115,3115,0
20240219,151900,2874831005,3115,3120,3120,3110,1301
20240219,151800,2870782270,3110,3110,3115,3110,4828
20240219,151700,2855764685,3115,3115,3115,3110,3846
20240219,151600,2843784415,3115,3120,3120,3115,4627
20240219,151500,2829348195,3115,3120,3120,3115,5421
20240219,151400,2812461740,3115,3115,3120,3115,5874
20240219,151300,2794144245,3115,3115,3120,3115,3067
20240219,151200,2784589300,3120,3120,3125,3120,6433
20240219,151100,2764517180,3125,3120,3125,3115,8943
20240219,151000,2736609950,3115,3120,3120,3115,185
20240219,150900,2736032770,3115,3120,3120,3115,1617
20240219,150800,2730994115,3120,3115,3120,3115,2459
20240219,150700,2723330995,3120,3120,3120,3120,591
20240219,150600,2721487075,3120,3115,3120,3115,1255
20240219,150500,2717576060,3115,3120,3120,3115,234
20240219,150400,2716847110,3115,3115,3120,3115,600
20240219,150300,2714978075,3120,3120,3120,3120,14
20240219,150200,2714934395,3120,3120,3120,3115,50
20240219,150100,2714778590,3115,3115,3120,3110,2336
20240219,150000,2707501880,3120,3120,3120,3110,851
20240219,145900,2704850435,3120,3115,3120,3115,776
20240219,145800,2702433115,3115,3115,3120,3115,849
20240219,145700,2699788475,3115,3115,3120,3115,915
20240219,145600,2696934735,3115,3115,3120,3115,8
20240219,145500,2696909805,3115,3120,3120,3115,14
20240219,145400,2696866140,3120,3115,3120,3115,1221
20240219,145300,2693061930,3115,3110,3120,3110,6677
20240219,145200,2672272540,3110,3115,3115,3110,1484
20240219,145100,2667656550,3110,3110,3110,3110,400
20240219,145000,2666412550,3120,3120,3120,3110,614
20240219,144900,2664498765,3110,3115,3115,3110,10839
20240219,144800,2630747530,3115,3110,3115,3110,1713
20240219,144700,2625419975,3115,3115,3115,3110,1025
20240219,144600,2622228650,3110,3110,3115,3105,1514
20240219,144500,2617520750,3110,3115,3115,3110,6855
20240219,144400,2596199180,3115,3110,3115,3110,1704
20240219,144300,2590899720,3115,3115,3115,3115,1695
20240219,144200,2585619795,3115,3110,3115,3110,1601
20240219,144100,2580635185,3105,3110,3115,3105,58
20240219,144000,2580454845,3105,3110,3115,3105,1063
20240219,143900,2577149180,3110,3110,3110,3110,120
20240219,143800,2576775980,3110,3105,3115,3105,3225
20240219,143700,2566761550,3115,3110,3120,3105,5996
20240219,143600,2548085845,3110,3115,3115,3110,1652
20240219,143500,2542947915,3105,3110,3110,3105,1113
20240219,143400,2539490265,3110,3115,3115,3105,3104
20240219,143300,2529840285,3105,3110,3115,3105,5204
20240219,143200,2513679745,3110,3110,3115,3110,4693
20240219,143100,2499062015,3110,3110,3110,3110,838
20240219,143000,2496455835,3115,3115,3115,3115,110
20240219,142900,2496113185,3115,3110,3115,3105,1767
20240219,142800,2490618030,3105,3110,3110,3105,613
20240219,142700,2488711790,3110,3110,3110,3110,316
20240219,142600,2487729030,3110,3115,3115,3110,624
20240219,142500,2485788350,3110,3110,3115,3110,3888
20240219,142400,2473696580,3110,3115,3115,3110,13
20240219,142300,2473656130,3115,3110,3115,3110,1283
20240219,142200,2469662095,3110,3115,3115,3110,3305
20240219,142100,2459383040,3110,3115,3115,3110,720
20240219,142000,2457143735,3110,3110,3110,3110,28
20240219,141900,2457056655,3110,3115,3115,3110,29
20240219,141800,2456966450,3110,3110,3115,3110,1660
20240219,141700,2451803835,3115,3115,3120,3115,1242
20240219,141600,2447934995,3115,3115,3115,3115,0
20240219,141500,2447934995,3115,3110,3115,3110,2313
20240219,141400,2440732500,3115,3115,3115,3115,2
20240219,141300,2440726270,3115,3110,3115,3110,2042
20240219,141200,2434365940,3110,3115,3115,3110,352
20240219,141100,2433270210,3115,3110,3115,3110,3
20240219,141000,2433260870,3115,3110,3115,3110,53
20240219,140900,2433096025,3115,3115,3115,3115,5
20240219,140800,2433080450,3110,3110,3110,3110,437
20240219,140700,2431721380,3115,3110,3115,3110,655
20240219,140600,2429684305,3110,3115,3115,3110,2664
20240219,140500,2421397210,3110,3110,3115,3110,990
20240219,140400,2418318300,3115,3115,3115,3115,1
20240219,140300,2418315185,3115,3115,3115,3110,602
20240219,140200,2416440455,3115,3115,3115,3115,3225
20240219,140100,2406394580,3115,3110,3115,3110,315
20240219,140000,2405414360,3110,3110,3115,3110,1647
20240219,135900,2400292145,3110,3110,3110,3110,500
20240219,135800,2398737145,3115,3110,3115,3110,623
20240219,135700,2396799115,3110,3110,3110,3110,74
20240219,135600,2396568975,3110,3110,3110,3110,5176
20240219,135500,2380471615,3110,3110,3110,3110,8742
20240219,135400,2353283995,3110,3115,3115,3110,55
20240219,135300,2353112695,3115,3110,3115,3110,236
20240219,135200,2352378680,3110,3110,3110,3110,105
20240219,135100,2352052130,3110,3115,3115,3110,696
20240219,135000,2349887560,3115,3115,3115,3115,152
20240219,134900,2349414080,3115,3115,3115,3115,673
20240219,134800,2347317685,3115,3115,3115,3115,46
20240219,134700,2347174395,3115,3120,3120,3115,2499
20240219,134600,2339387510,3120,3120,3120,3115,389
20240219,134500,2338175530,3115,3120,3120,3115,180
20240219,134400,2337614430,3115,3110,3115,3110,3673
20240219,134300,2326177835,3105,3110,3110,3105,415
20240219,134200,2324889055,3110,3110,3115,3105,591
20240219,134100,2323050870,3115,3110,3115,3110,494
20240219,134000,2321514370,3110,3110,3110,3110,400
20240219,133900,2320270370,3110,3110,3110,3110,589
20240219,133800,2318438580,3110,3110,3110,3110,115
20240219,133700,2318080930,3110,3105,3110,3105,22
20240219,133600,2318012610,3105,3110,3110,3105,2206
20240219,133500,2311162475,3105,3105,3105,3105,2214
20240219,133400,2304288005,3110,3105,3110,3105,1477
20240219,133300,2299700285,3105,3110,3110,3105,417
20240219,133200,2298405415,3110,3110,3110,3110,430
20240219,133100,2297068115,3110,3110,3110,3110,0
20240219,133000,2297068115,3110,3110,3110,3110,1889
20240219,132900,2291193325,3110,3110,3110,3105,422
20240219,132800,2289882405,3105,3110,3110,3105,32
20240219,132700,2289782905,3105,3110,3110,3105,1765
20240219,132600,2284302450,3110,3110,3110,3110,1
20240219,132500,2284299340,3110,3110,3110,3105,3878
20240219,132400,2272256635,3105,3105,3105,3105,670
20240219,132300,2270176285,3110,3110,3110,3110,25
20240219,132200,2270098535,3110,3110,3110,3110,37
20240219,132100,2269983465,3110,3110,3110,3110,4
20240219,132000,2269971025,3110,3110,3110,3105,1497
20240219,131900,2265318740,3110,3110,3110,3110,10
20240219,131800,2265287640,3110,3105,3110,3105,150
20240219,131700,2264821190,3110,3110,3110,3105,2124
20240219,131600,2258216215,3110,3105,3110,3105,383
20240219,131500,2257026650,3110,3110,3110,3110,2979
20240219,131400,2247761960,3110,3110,3110,3105,971
20240219,131300,2244744170,3110,3110,3110,3105,491
20240219,131200,2243217310,3110,3110,3110,3110,280
20240219,131100,2242346510,3110,3110,3110,3110,50
20240219,131000,2242191010,3110,3105,3110,3105,328
20240219,130900,2241172565,3105,3110,3110,3105,8359
20240219,130800,2215207975,3115,3115,3115,3110,8536
20240219,130700,2188660655,3115,3115,3115,3115,37
20240219,130600,2188545400,3110,3115,3115,3110,1410
20240219,130500,2184160220,3115,3110,3115,3110,217
20240219,130400,2183485315,3115,3115,3115,3115,41
20240219,130300,2183357600,3115,3115,3120,3115,2424
20240219,130200,2175806820,3110,3110,3115,3110,898
20240219,130100,2173013955,3115,3110,3115,3110,1972
20240219,130000,2166880640,3115,3110,3115,3110,1358
20240219,125900,2162651650,3115,3115,3115,3115,206
20240219,125800,2162009960,3110,3115,3115,3110,4021
20240219,125700,2149504540,3110,3120,3120,3110,5960
20240219,125600,2130939495,3120,3120,3120,3115,5001
20240219,125500,2115356375,3115,3120,3120,3115,522
20240219,125400,2113730320,3120,3120,3120,3115,3282
20240219,125300,2103490510,3125,3120,3125,3120,966
20240219,125200,2100476580,3120,3125,3125,3120,411
20240219,125100,2099193360,3120,3120,3120,3120,31
20240219,125000,2099096640,3120,3125,3125,3120,104
20240219,124900,2098771910,3125,3125,3125,3125,1007
20240219,124800,2095625035,3125,3115,3125,3115,2597
20240219,124700,2087525500,3120,3120,3120,3120,393
20240219,124600,2086299340,3120,3125,3125,3120,493
20240219,124500,2084761175,3120,3120,3125,3120,1363
20240219,124400,2080508610,3115,3120,3120,3115,300
20240219,124300,2079572860,3120,3120,3120,3120,60
20240219,124200,2079385660,3115,3120,3125,3115,8603
20240219,124100,2052544300,3120,3125,3130,3120,2217
20240219,124000,2045623590,3120,3125,3125,3120,900
20240219,123900,2042812230,3125,3135,3135,3125,141
20240219,123800,2042371025,3125,3125,3125,3125,320
20240219,123700,2041371025,3135,3130,3135,3130,1702
20240219,123600,2036038765,3135,3135,3135,3130,4186
20240219,123500,2022935430,3130,3130,3130,3130,6340
20240219,123400,2003091230,3130,3130,3130,3125,334
20240219,123300,2002046825,3125,3130,3130,3125,1417
20240219,123200,1997618615,3125,3125,3125,3125,2320
20240219,123100,1990368615,3120,3120,3125,3120,218
20240219,123000,1989688445,3125,3120,3125,3120,2256
20240219,122900,1982649575,3120,3120,3120,3120,171
20240219,122800,1982116055,3120,3125,3125,3120,469
20240219,122700,1980652725,3120,3125,3125,3120,369
20240219,122600,1979501210,3125,3130,3130,3125,858
20240219,122500,1976819710,3130,3130,3130,3130,100
20240219,122400,1976506710,3130,3130,3130,3130,730
20240219,122300,1974221810,3125,3125,3125,3125,134
20240219,122200,1973803060,3125,3130,3130,3125,229
20240219,122100,1973086790,3130,3130,3130,3130,232
20240219,122000,1972360630,3130,3130,3130,3130,3
20240219,121900,1972351240,3130,3125,3130,3120,2345
20240219,121800,1965029395,3125,3120,3130,3120,402
20240219,121700,1963774135,3120,3120,3125,3120,319
20240219,121600,1962777605,3130,3125,3130,3125,3941
20240219,121500,1950461970,3125,3125,3125,3125,50
20240219,121400,1950305720,3120,3125,3125,3120,1064
20240219,121300,1946986025,3125,3125,3125,3125,172
20240219,121200,1946448525,3125,3125,3125,3125,70
20240219,121100,1946229775,3125,3120,3125,3120,107
20240219,121000,1945895925,3120,3125,3125,3120,41
20240219,120900,1945767860,3125,3125,3125,3125,485
20240219,120800,1944252235,3120,3120,3125,3115,607
20240219,120700,1942356250,3120,3120,3120,3120,174
20240219,120600,1941813370,3115,3120,3120,3115,1381
20240219,120500,1937505650,3120,3120,3120,3120,341
20240219,120400,1936441730,3120,3120,3120,3120,577
20240219,120300,1934641490,3120,3125,3125,3120,52
20240219,120200,1934479220,3125,3125,3125,3125,5
20240219,120100,1934463595,3120,3120,3120,3120,1008
20240219,120000,1931318635,3120,3120,3120,3115,1862
20240219,115900,1925509795,3120,3115,3120,3115,547
20240219,115800,1923805820,3115,3115,3120,3115,4937
20240219,115700,1908427020,3115,3115,3115,3115,2024
20240219,115600,1902122260,3110,3110,3110,3110,200
20240219,115500,1901500260,3115,3115,3115,3115,43
20240219,115400,1901366315,3115,3115,3115,3115,1097
20240219,115300,1897949160,3115,3115,3115,3115,125
20240219,115200,1897559785,3115,3115,3115,3115,4
20240219,115100,1897547325,3115,3115,3115,3110,112
20240219,115000,1897198945,3115,3115,3115,3115,264
20240219,114900,1896376585,3115,3120,3120,3110,8698
20240219,114800,1869274180,3125,3115,3125,3115,544
20240219,114700,1867577950,3120,3120,3120,3115,2194
20240219,114600,1860738010,3125,3120,3130,3115,3657
20240219,114500,1849312255,3115,3115,3115,3115,685
20240219,114400,1847178480,3115,3110,3115,3110,3717
20240219,114300,1835603610,3115,3110,3115,3110,13
20240219,114200,1835563140,3115,3110,3115,3110,312
20240219,114100,1834592760,3115,3115,3115,3115,91
20240219,114000,1834309295,3110,3110,3110,3110,101
20240219,113900,1833995185,3110,3115,3115,3110,270
20240219,113800,1833154185,3110,3110,3110,3110,4283
20240219,113700,1819834055,3115,3110,3115,3110,611
20240219,113600,1817932310,3110,3115,3115,3110,249
20240219,113500,1817156915,3115,3115,3115,3110,612
20240219,113400,1815250560,3115,3110,3115,3110,274
20240219,113300,1814398165,3110,3110,3120,3110,3121
20240219,113200,1804683880,3115,3115,3115,3110,232
20240219,113100,1803962020,3115,3110,3115,3105,3099
20240219,113000,1794324225,3110,3105,3110,3105,117
20240219,112900,1793960440,3110,3110,3110,3105,397
20240219,112800,1792727480,3110,3105,3110,3105,1915
20240219,112700,1786781170,3105,3105,3105,3105,15
20240219,112600,1786734595,3105,3110,3110,3105,5359
20240219,112500,1770086175,3110,3110,3115,3105,1824
20240219,112400,1764420375,3115,3110,3115,3105,1774
20240219,112300,1758905945,3115,3110,3115,3110,900
20240219,112200,1756106935,3115,3115,3115,3110,1013
20240219,112100,1752955940,3115,3115,3115,3110,157
20240219,112000,1752466920,3115,3115,3115,3115,196
20240219,111900,1751856380,3115,3110,3120,3110,1529
20240219,111800,1747096195,3115,3115,3115,3115,6
20240219,111700,1747077505,3115,3115,3115,3110,169
20240219,111600,1746551095,3115,3110,3115,3110,409
20240219,111500,1745277470,3110,3110,3110,3105,2560
20240219,111400,1737317900,3110,3110,3110,3110,440
20240219,111300,1735949500,3110,3105,3110,3100,5387
20240219,111200,1719231970,3105,3105,3105,3100,12934
20240219,111100,1679073350,3105,3110,3110,3105,13685
20240219,111000,1636518000,3120,3115,3120,3115,492
20240219,110900,1634983725,3120,3120,3120,3120,147
20240219,110800,1634525085,3115,3115,3120,3110,547
20240219,110700,1632821650,3115,3120,3120,3115,6151
20240219,110600,1613660950,3120,3120,3120,3120,2292
20240219,110500,1606509910,3125,3125,3125,3125,0
20240219,110400,1606509910,3125,3120,3125,3120,2537
20240219,110300,1598594395,3120,3120,3125,3120,291
20240219,110200,1597686470,3125,3120,3125,3120,4174
20240219,110100,1584657660,3125,3125,3125,3125,1140
20240219,110000,1581095160,3125,3125,3125,3120,703
20240219,105900,1578898435,3125,3120,3125,3120,19
20240219,105800,1578839070,3125,3130,3130,3120,1722
20240219,105700,1573465085,3130,3135,3135,3125,34373
20240219,105600,1465920640,3135,3135,3135,3130,4389
20240219,105500,1452179150,3135,3135,3135,3130,390
20240219,105400,1450956610,3135,3130,3135,3130,3879
20240219,105300,1438812075,3130,3130,3130,3130,0
20240219,105200,1438812075,3130,3130,3130,3130,547
20240219,105100,1437099965,3130,3130,3130,3130,4552
20240219,105000,1422852205,3130,3135,3135,3130,530
20240219,104900,1421193155,3135,3135,3135,3135,440
20240219,104800,1419813755,3135,3135,3135,3135,1278
20240219,104700,1415807225,3130,3130,3130,3130,102
20240219,104600,1415487965,3135,3135,3135,3130,638
20240219,104500,1413490325,3135,3130,3135,3130,139
20240219,104400,1413054650,3135,3130,3135,3130,279
20240219,104300,1412180155,3135,3135,3135,3135,596
20240219,104200,1410311695,3135,3135,3140,3130,172
20240219,104100,1409772235,3135,3135,3140,3130,1024
20240219,104000,1406562780,3135,3135,3140,3130,1449
20240219,103900,1402018960,3135,3135,3140,3135,773
20240219,103800,1399594730,3135,3135,3135,3135,4461
20240219,103700,1385609495,3135,3140,3140,3135,753
20240219,103600,1383246680,3135,3135,3135,3135,1008
20240219,103500,1380086600,3135,3140,3140,3130,518
20240219,103400,1378463430,3135,3140,3145,3135,1932
20240219,103300,1372399790,3145,3140,3145,3140,2693
20240219,103200,1363941765,3145,3135,3145,3130,4660
20240219,103100,1349320185,3130,3130,3135,3130,193
20240219,103000,1348715505,3135,3130,3135,3125,2415
20240219,102900,1341153725,3130,3125,3130,3125,1719
20240219,102800,1335776825,3125,3125,3135,3125,1882
20240219,102700,1329890525,3125,3130,3130,3125,148
20240219,102600,1329427365,3130,3125,3130,3125,839
20240219,102500,1326802650,3130,3130,3130,3125,153
20240219,102400,1326323925,3125,3135,3135,3125,71
20240219,102300,1326102000,3125,3135,3135,3125,8621
20240219,102200,1299139410,3135,3140,3140,3135,2463
20240219,102100,1291413365,3140,3140,3140,3140,2832
20240219,102000,1282520885,3140,3140,3140,3135,1894
20240219,101900,1276575225,3140,3140,3140,3135,1068
20240219,101800,1273222695,3140,3130,3140,3130,6558
20240219,101700,1252664950,3135,3130,3135,3130,1360
20240219,101600,1248407455,3135,3135,3135,3125,3845
20240219,101500,1236370530,3135,3135,3135,3135,2262
20240219,101400,1229279160,3135,3130,3135,3125,5921
20240219,101300,1210737705,3125,3130,3130,3125,7228
20240219,101200,1188124700,3130,3120,3130,3120,257
20240219,101100,1187321575,3120,3120,3120,3120,443
20240219,101000,1185939415,3120,3130,3130,3120,1501
20240219,100900,1181252610,3120,3125,3130,3120,4477
20240219,100800,1167273670,3125,3120,3125,3120,3370
20240219,100700,1156752685,3120,3115,3125,3115,710
20240219,100600,1154537695,3115,3115,3125,3115,1155
20240219,100500,1150934090,3120,3120,3120,3115,4401
20240219,100400,1137214120,3120,3135,3135,3120,4112
20240219,100300,1124374905,3135,3125,3135,3125,250
20240219,100200,1123592355,3140,3125,3140,3125,5690
20240219,100100,1105754480,3135,3130,3135,3125,1494
20240219,100000,1101080795,3130,3130,3130,3130,819
20240219,095900,1098517325,3140,3140,3140,3140,1489
20240219,095800,1093841865,3140,3145,3145,3130,16827
20240219,095700,1041005680,3145,3135,3145,3135,3542
20240219,095600,1029882800,3140,3140,3140,3130,2096
20240219,095500,1023312180,3140,3140,3140,3135,1298
20240219,095400,1019237340,3140,3135,3140,3135,6210
20240219,095300,999748215,3140,3140,3140,3140,2331
20240219,095200,992428875,3140,3140,3140,3135,6314
20240219,095100,972631415,3145,3130,3145,3125,32346
20240219,095000,871231385,3130,3125,3130,3125,1487
20240219,094900,866582835,3125,3115,3125,3115,8200
20240219,094800,841014475,3120,3120,3120,3115,1252
20240219,094700,837113235,3120,3115,3120,3115,6753
20240219,094600,816077510,3115,3110,3115,3110,1140
20240219,094500,812531115,3110,3110,3110,3105,351
20240219,094400,811439510,3115,3105,3115,3105,2087
20240219,094300,804952945,3105,3115,3115,3105,1640
20240219,094200,799859425,3115,3105,3115,3105,3467
20240219,094100,789090070,3105,3105,3105,3100,5571
20240219,094000,771802540,3100,3100,3105,3100,10672
20240219,093900,738680310,3105,3100,3105,3100,1307
20240219,093800,734627875,3100,3100,3105,3100,3612
20240219,093700,723424360,3100,3110,3115,3100,13138
20240219,093600,682643795,3115,3115,3120,3105,20844
20240219,093500,617772720,3115,3125,3125,3115,2434
20240219,093400,610169770,3125,3115,3125,3115,726
20240219,093300,607903290,3115,3130,3130,3115,5020
20240219,093200,592243400,3120,3125,3130,3120,35
20240219,093100,592133990,3125,3120,3135,3115,7146
20240219,093000,569840060,3120,3135,3135,3120,3608
20240219,092900,558580680,3120,3130,3135,3120,5501
20240219,092800,541380015,3140,3140,3140,3140,116
20240219,092700,541015775,3140,3145,3145,3130,8389
20240219,092600,514708530,3145,3130,3145,3130,5677
20240219,092500,496893500,3135,3125,3135,3120,8629
20240219,092400,469873320,3125,3125,3130,3120,3664
20240219,092300,458420905,3125,3125,3130,3115,1013
20240219,092200,455258245,3125,3115,3125,3115,2393
20240219,092100,447787415,3120,3115,3120,3110,3174
20240219,092000,437902145,3115,3115,3120,3110,7471
20240219,091900,414638840,3120,3115,3125,3115,2396
20240219,091800,407169410,3110,3110,3115,3105,10313
20240219,091700,375073615,3110,3120,3125,3110,9788
20240219,091600,344556575,3125,3125,3135,3120,8485
20240219,091500,318019265,3125,3125,3130,3125,367
20240219,091400,316872340,3125,3125,3130,3125,1075
20240219,091300,313512635,3120,3120,3125,3115,8814
20240219,091200,286012530,3125,3125,3130,3120,10374
20240219,091100,253606025,3125,3135,3140,3125,3555
20240219,091000,242480590,3135,3120,3140,3120,4162
20240219,090900,229448985,3135,3130,3135,3120,6322
20240219,090800,209668300,3130,3135,3140,3130,7904
20240219,090700,184893620,3135,3140,3140,3125,4680
20240219,090600,170233840,3140,3130,3140,3130,5026
20240219,090500,154492110,3130,3110,3130,3110,8602
20240219,090400,127641770,3120,3100,3120,3100,10621
20240219,090300,94561365,3100,3110,3110,3100,8143
20240219,090200,69308340,3100,3100,3115,3095,2096
20240219,090100,62806625,3100,3095,3120,3095,4222
20240219,090000,49709575,3095,3120,3125,3095,15927