stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183400,250656629,1511,1511,1511,1511,4290
20240219,183300,250656629,1511,1511,1511,1511,0
20240219,183200,250656629,1511,1511,1511,1511,0
20240219,183100,250656629,1511,1511,1511,1511,0
20240219,183000,250656629,1511,1511,1511,1511,0
20240219,182900,250656629,1511,1511,1511,1511,0
20240219,182800,250656629,1511,1511,1511,1511,0
20240219,182700,250656629,1511,1511,1511,1511,0
20240219,182600,250656629,1511,1511,1511,1511,0
20240219,182500,250656629,1511,1511,1511,1511,0
20240219,182400,250656629,1511,1511,1511,1511,0
20240219,182300,250656629,1511,1511,1511,1511,0
20240219,182200,250656629,1511,1511,1511,1511,0
20240219,182100,250656629,1511,1511,1511,1511,0
20240219,182000,250656629,1511,1511,1511,1511,0
20240219,181900,250656629,1511,1511,1511,1511,0
20240219,181800,250656629,1511,1511,1511,1511,0
20240219,181700,250656629,1511,1511,1511,1511,0
20240219,181600,250656629,1511,1511,1511,1511,0
20240219,181500,250656629,1511,1511,1511,1511,0
20240219,181400,250656629,1511,1511,1511,1511,0
20240219,181300,250656629,1511,1511,1511,1511,0
20240219,181200,250656629,1511,1511,1511,1511,0
20240219,181100,250656629,1511,1511,1511,1511,0
20240219,181000,250656629,1511,1511,1511,1511,0
20240219,180900,250656629,1511,1511,1511,1511,0
20240219,180800,250656629,1511,1511,1511,1511,0
20240219,180700,250656629,1511,1511,1511,1511,0
20240219,180600,250656629,1511,1511,1511,1511,0
20240219,180500,250656629,1511,1511,1511,1511,0
20240219,180400,250656629,1511,1511,1511,1511,4290
20240219,180300,250656629,1511,1511,1511,1511,0
20240219,180200,250656629,1511,1511,1511,1511,0
20240219,180100,250656629,1511,1511,1511,1511,0
20240219,180000,250656629,1511,1511,1511,1511,0
20240219,175900,250656629,1511,1511,1511,1511,0
20240219,175800,250656629,1511,1511,1511,1511,0
20240219,175700,250656629,1511,1511,1511,1511,0
20240219,175600,250656629,1511,1511,1511,1511,0
20240219,175500,250656629,1511,1511,1511,1511,0
20240219,175400,250656629,1511,1511,1511,1511,0
20240219,175300,250656629,1511,1511,1511,1511,0
20240219,175200,250656629,1511,1511,1511,1511,0
20240219,175100,250656629,1511,1511,1511,1511,0
20240219,175000,250656629,1511,1511,1511,1511,0
20240219,174900,250656629,1511,1511,1511,1511,0
20240219,174800,250656629,1511,1511,1511,1511,0
20240219,174700,250656629,1511,1511,1511,1511,0
20240219,174600,250656629,1511,1511,1511,1511,0
20240219,174500,250656629,1511,1511,1511,1511,0
20240219,174400,250656629,1511,1511,1511,1511,0
20240219,174300,250656629,1511,1511,1511,1511,0
20240219,174200,250656629,1511,1511,1511,1511,0
20240219,174100,250656629,1511,1511,1511,1511,0
20240219,174000,250656629,1511,1511,1511,1511,0
20240219,173900,250656629,1511,1511,1511,1511,0
20240219,173800,250656629,1511,1511,1511,1511,0
20240219,173700,250656629,1511,1511,1511,1511,0
20240219,173600,250656629,1511,1511,1511,1511,0
20240219,173500,250656629,1511,1511,1511,1511,0
20240219,173400,250656629,1511,1511,1511,1511,4290
20240219,173300,250656629,1511,1511,1511,1511,0
20240219,173200,250656629,1511,1511,1511,1511,0
20240219,173100,250656629,1511,1511,1511,1511,0
20240219,173000,250656629,1511,1511,1511,1511,0
20240219,172900,250656629,1511,1511,1511,1511,0
20240219,172800,250656629,1511,1511,1511,1511,0
20240219,172700,250656629,1511,1511,1511,1511,0
20240219,172600,250656629,1511,1511,1511,1511,0
20240219,172500,250656629,1511,1511,1511,1511,0
20240219,172400,250656629,1511,1511,1511,1511,0
20240219,172300,250656629,1511,1511,1511,1511,0
20240219,172200,250656629,1511,1511,1511,1511,0
20240219,172100,250656629,1511,1511,1511,1511,0
20240219,172000,250656629,1511,1511,1511,1511,0
20240219,171900,250656629,1511,1511,1511,1511,0
20240219,171800,250656629,1511,1511,1511,1511,0
20240219,171700,250656629,1511,1511,1511,1511,0
20240219,171600,250656629,1511,1511,1511,1511,0
20240219,171500,250656629,1511,1511,1511,1511,0
20240219,171400,250656629,1511,1511,1511,1511,0
20240219,171300,250656629,1511,1511,1511,1511,0
20240219,171200,250656629,1511,1511,1511,1511,0
20240219,171100,250656629,1511,1511,1511,1511,0
20240219,171000,250656629,1511,1511,1511,1511,0
20240219,170900,250656629,1511,1511,1511,1511,0
20240219,170800,250656629,1511,1511,1511,1511,0
20240219,170700,250656629,1511,1511,1511,1511,0
20240219,170600,250656629,1511,1511,1511,1511,0
20240219,170500,250656629,1511,1511,1511,1511,0
20240219,170400,250656629,1511,1511,1511,1511,4290
20240219,170300,250656629,1511,1511,1511,1511,0
20240219,170200,250656629,1511,1511,1511,1511,0
20240219,170100,250656629,1511,1511,1511,1511,0
20240219,170000,250656629,1511,1511,1511,1511,0
20240219,165900,250656629,1511,1511,1511,1511,0
20240219,165800,250656629,1511,1511,1511,1511,0
20240219,165700,250656629,1511,1511,1511,1511,0
20240219,165600,250656629,1511,1511,1511,1511,0
20240219,165500,250656629,1511,1511,1511,1511,0
20240219,165400,250656629,1511,1511,1511,1511,0
20240219,165300,250656629,1511,1511,1511,1511,0
20240219,165200,250656629,1511,1511,1511,1511,0
20240219,165100,250656629,1511,1511,1511,1511,0
20240219,165000,250656629,1511,1511,1511,1511,0
20240219,164900,250656629,1511,1511,1511,1511,0
20240219,164800,250656629,1511,1511,1511,1511,0
20240219,164700,250656629,1511,1511,1511,1511,0
20240219,164600,250656629,1511,1511,1511,1511,0
20240219,164500,250656629,1511,1511,1511,1511,0
20240219,164400,250656629,1511,1511,1511,1511,0
20240219,164300,250656629,1511,1511,1511,1511,0
20240219,164200,250656629,1511,1511,1511,1511,0
20240219,164100,250656629,1511,1511,1511,1511,0
20240219,164000,250656629,1511,1511,1511,1511,0
20240219,163900,250656629,1511,1511,1511,1511,0
20240219,163800,250656629,1511,1511,1511,1511,0
20240219,163700,250656629,1511,1511,1511,1511,0
20240219,163600,250656629,1511,1511,1511,1511,0
20240219,163500,250656629,1511,1511,1511,1511,0
20240219,163400,250656629,1511,1511,1511,1511,4290
20240219,163300,250656629,1511,1511,1511,1511,0
20240219,163200,250656629,1511,1511,1511,1511,0
20240219,163100,250656629,1511,1511,1511,1511,0
20240219,163000,250656629,1511,1511,1511,1511,0
20240219,162900,250656629,1511,1511,1511,1511,0
20240219,162800,250656629,1511,1511,1511,1511,0
20240219,162700,250656629,1511,1511,1511,1511,0
20240219,162600,250656629,1511,1511,1511,1511,0
20240219,162500,250656629,1511,1511,1511,1511,0
20240219,162400,250656629,1511,1511,1511,1511,0
20240219,162300,250656629,1511,1511,1511,1511,0
20240219,162200,250656629,1511,1511,1511,1511,0
20240219,162100,250656629,1511,1511,1511,1511,0
20240219,162000,250656629,1511,1511,1511,1511,0
20240219,161900,250656629,1511,1511,1511,1511,0
20240219,161800,250656629,1511,1511,1511,1511,0
20240219,161700,250656629,1511,1511,1511,1511,0
20240219,161600,250656629,1511,1511,1511,1511,0
20240219,161500,250656629,1511,1511,1511,1511,0
20240219,161400,250656629,1511,1511,1511,1511,0
20240219,161300,250656629,1511,1511,1511,1511,0
20240219,161200,250656629,1511,1511,1511,1511,0
20240219,161100,250656629,1511,1511,1511,1511,0
20240219,161000,250656629,1511,1511,1511,1511,0
20240219,160900,250656629,1511,1511,1511,1511,0
20240219,160800,250656629,1511,1511,1511,1511,0
20240219,160700,250656629,1511,1511,1511,1511,0
20240219,160600,250656629,1511,1511,1511,1511,0
20240219,160500,250656629,1511,1511,1511,1511,0
20240219,160400,250656629,1511,1511,1511,1511,4290
20240219,160300,250656629,1511,1511,1511,1511,0
20240219,160200,250656629,1511,1511,1511,1511,0
20240219,160100,250656629,1511,1511,1511,1511,0
20240219,160000,250656629,1511,1511,1511,1511,0
20240219,155900,250656629,1511,1511,1511,1511,0
20240219,155800,250656629,1511,1511,1511,1511,0
20240219,155700,250656629,1511,1511,1511,1511,0
20240219,155600,250656629,1511,1511,1511,1511,0
20240219,155500,250656629,1511,1511,1511,1511,0
20240219,155400,250656629,1511,1511,1511,1511,0
20240219,155300,250656629,1511,1511,1511,1511,0
20240219,155200,250656629,1511,1511,1511,1511,0
20240219,155100,250656629,1511,1511,1511,1511,0
20240219,155000,250656629,1511,1511,1511,1511,0
20240219,154900,250656629,1511,1511,1511,1511,0
20240219,154800,250656629,1511,1511,1511,1511,0
20240219,154700,250656629,1511,1511,1511,1511,0
20240219,154600,250656629,1511,1511,1511,1511,0
20240219,154500,250656629,1511,1511,1511,1511,0
20240219,154400,250656629,1511,1511,1511,1511,0
20240219,154300,250656629,1511,1511,1511,1511,0
20240219,154200,250656629,1511,1511,1511,1511,0
20240219,154100,250656629,1511,1511,1511,1511,0
20240219,154000,250656629,1511,1511,1511,1511,0
20240219,153900,250656629,1511,1511,1511,1511,0
20240219,153800,250656629,1511,1511,1511,1511,0
20240219,153700,250656629,1511,1511,1511,1511,0
20240219,153600,250656629,1511,1511,1511,1511,0
20240219,153500,250656629,1511,1511,1511,1511,0
20240219,153400,250656629,1511,1511,1511,1511,4290
20240219,153300,250656629,1511,1511,1511,1511,0
20240219,153200,250656629,1511,1511,1511,1511,0
20240219,153100,250656629,1511,1511,1511,1511,0
20240219,153000,250656629,1511,1511,1511,1511,4290
20240219,152900,244174439,1509,1509,1509,1509,0
20240219,152800,244174439,1509,1509,1509,1509,0
20240219,152700,244174439,1509,1509,1509,1509,0
20240219,152600,244174439,1509,1509,1509,1509,0
20240219,152500,244174439,1509,1509,1509,1509,0
20240219,152400,244174439,1509,1509,1509,1509,0
20240219,152300,244174439,1509,1509,1509,1509,0
20240219,152200,244174439,1509,1509,1509,1509,0
20240219,152100,244174439,1509,1509,1509,1509,0
20240219,152000,244174439,1509,1509,1509,1509,0
20240219,151900,244174439,1509,1509,1509,1509,302
20240219,151800,243718721,1508,1508,1508,1508,0
20240219,151700,243718721,1508,1508,1508,1508,0
20240219,151600,243718721,1508,1508,1508,1508,334
20240219,151500,243215049,1509,1509,1509,1509,0
20240219,151400,243215049,1509,1509,1509,1509,4
20240219,151300,243209013,1510,1510,1510,1510,0
20240219,151200,243209013,1510,1510,1510,1510,3
20240219,151100,243204483,1510,1509,1510,1509,772
20240219,151000,242039303,1510,1509,1510,1509,351
20240219,150900,241509642,1511,1511,1511,1511,310
20240219,150800,241041232,1510,1510,1510,1510,1322
20240219,150700,239045012,1509,1509,1509,1509,0
20240219,150600,239045012,1509,1509,1509,1509,1014
20240219,150500,237514886,1509,1509,1509,1509,200
20240219,150400,237213086,1508,1508,1508,1508,175
20240219,150300,236949186,1508,1508,1508,1508,182
20240219,150200,236674730,1508,1508,1508,1508,199
20240219,150100,236374638,1508,1508,1508,1508,0
20240219,150000,236374638,1508,1508,1508,1508,99
20240219,145900,236225346,1509,1509,1509,1509,0
20240219,145800,236225346,1509,1509,1509,1509,2
20240219,145700,236222328,1509,1509,1509,1509,2123
20240219,145600,233018721,1510,1510,1510,1510,1
20240219,145500,233017211,1511,1511,1511,1511,1
20240219,145400,233015700,1511,1511,1511,1511,0
20240219,145300,233015700,1511,1511,1511,1511,0
20240219,145200,233015700,1511,1511,1511,1511,0
20240219,145100,233015700,1511,1511,1511,1511,0
20240219,145000,233015700,1511,1511,1511,1511,1
20240219,144900,233014189,1509,1509,1509,1509,0
20240219,144800,233014189,1509,1509,1509,1509,0
20240219,144700,233014189,1509,1509,1509,1509,0
20240219,144600,233014189,1509,1509,1509,1509,0
20240219,144500,233014189,1509,1511,1511,1509,501
20240219,144400,232258178,1509,1509,1509,1508,133
20240219,144300,232057482,1509,1510,1511,1509,53
20240219,144200,231977457,1510,1510,1510,1510,114
20240219,144100,231805317,1511,1510,1511,1510,6
20240219,144000,231796254,1510,1510,1510,1510,102
20240219,143900,231642234,1511,1512,1512,1511,142
20240219,143800,231427671,1512,1512,1512,1512,0
20240219,143700,231427671,1512,1512,1512,1512,0
20240219,143600,231427671,1512,1512,1512,1512,0
20240219,143500,231427671,1512,1512,1512,1512,0
20240219,143400,231427671,1512,1512,1512,1512,0
20240219,143300,231427671,1512,1512,1512,1512,500
20240219,143200,230671671,1512,1512,1512,1512,0
20240219,143100,230671671,1512,1513,1513,1512,20
20240219,143000,230641421,1514,1514,1514,1514,0
20240219,142900,230641421,1514,1514,1514,1514,0
20240219,142800,230641421,1514,1514,1514,1514,0
20240219,142700,230641421,1514,1514,1514,1514,0
20240219,142600,230641421,1514,1514,1514,1514,0
20240219,142500,230641421,1514,1514,1514,1514,0
20240219,142400,230641421,1514,1514,1514,1514,0
20240219,142300,230641421,1514,1514,1514,1514,0
20240219,142200,230641421,1514,1514,1514,1514,0
20240219,142100,230641421,1514,1514,1514,1514,0
20240219,142000,230641421,1514,1514,1514,1514,0
20240219,141900,230641421,1514,1514,1514,1514,0
20240219,141800,230641421,1514,1514,1514,1514,66
20240219,141700,230541497,1514,1514,1514,1514,0
20240219,141600,230541497,1514,1514,1514,1514,0
20240219,141500,230541497,1514,1514,1514,1514,0
20240219,141400,230541497,1514,1514,1514,1514,7
20240219,141300,230530899,1514,1514,1514,1514,3
20240219,141200,230526357,1514,1515,1515,1514,30
20240219,141100,230480927,1515,1515,1515,1515,0
20240219,141000,230480927,1515,1515,1515,1515,0
20240219,140900,230480927,1515,1515,1515,1515,0
20240219,140800,230480927,1515,1515,1515,1515,5
20240219,140700,230473352,1511,1511,1511,1511,0
20240219,140600,230473352,1511,1511,1511,1511,1
20240219,140500,230471841,1515,1512,1515,1512,5010
20240219,140400,222896691,1512,1513,1513,1512,5000
20240219,140300,215336334,1515,1515,1515,1515,0
20240219,140200,215336334,1515,1515,1515,1515,0
20240219,140100,215336334,1515,1515,1515,1515,0
20240219,140000,215336334,1515,1515,1515,1515,0
20240219,135900,215336334,1515,1515,1515,1515,0
20240219,135800,215336334,1515,1515,1515,1515,41
20240219,135700,215274219,1515,1514,1515,1514,559
20240219,135600,214427873,1514,1514,1514,1514,20
20240219,135500,214397593,1514,1514,1514,1514,1
20240219,135400,214396079,1512,1512,1512,1512,0
20240219,135300,214396079,1512,1512,1512,1512,341
20240219,135200,213880487,1513,1513,1513,1513,0
20240219,135100,213880487,1513,1513,1513,1513,0
20240219,135000,213880487,1513,1513,1513,1513,33
20240219,134900,213830558,1512,1513,1513,1512,517
20240219,134800,213048837,1513,1513,1513,1513,109
20240219,134700,212883920,1514,1513,1514,1513,1038
20240219,134600,211313425,1512,1512,1512,1510,1062
20240219,134500,209707685,1512,1512,1512,1512,0
20240219,134400,209707685,1512,1512,1512,1512,0
20240219,134300,209707685,1512,1512,1512,1512,0
20240219,134200,209707685,1512,1512,1512,1512,0
20240219,134100,209707685,1512,1512,1512,1512,0
20240219,134000,209707685,1512,1512,1512,1512,0
20240219,133900,209707685,1512,1512,1512,1512,0
20240219,133800,209707685,1512,1508,1512,1508,4440
20240219,133700,202999290,1508,1509,1509,1508,361
20240219,133600,202454653,1510,1510,1510,1510,0
20240219,133500,202454653,1510,1510,1510,1510,0
20240219,133400,202454653,1510,1510,1510,1510,0
20240219,133300,202454653,1510,1510,1510,1510,0
20240219,133200,202454653,1510,1510,1510,1510,0
20240219,133100,202454653,1510,1510,1510,1510,0
20240219,133000,202454653,1510,1510,1510,1510,0
20240219,132900,202454653,1510,1510,1510,1510,0
20240219,132800,202454653,1510,1510,1510,1510,0
20240219,132700,202454653,1510,1510,1510,1510,100
20240219,132600,202303653,1510,1510,1510,1510,0
20240219,132500,202303653,1510,1510,1510,1510,0
20240219,132400,202303653,1510,1510,1510,1510,0
20240219,132300,202303653,1510,1510,1510,1510,0
20240219,132200,202303653,1510,1510,1510,1510,100
20240219,132100,202152653,1510,1510,1510,1510,18
20240219,132000,202125473,1510,1510,1510,1510,2
20240219,131900,202122453,1510,1510,1510,1510,6
20240219,131800,202113393,1511,1511,1511,1511,0
20240219,131700,202113393,1511,1511,1511,1511,0
20240219,131600,202113393,1511,1511,1511,1511,2
20240219,131500,202110371,1510,1510,1510,1510,0
20240219,131400,202110371,1510,1510,1510,1510,2
20240219,131300,202107351,1510,1510,1510,1510,2
20240219,131200,202104331,1511,1511,1511,1511,1
20240219,131100,202102820,1506,1506,1506,1506,1046
20240219,131000,200527544,1511,1511,1511,1511,0
20240219,130900,200527544,1511,1511,1511,1511,1
20240219,130800,200526033,1511,1511,1511,1511,0
20240219,130700,200526033,1511,1511,1511,1511,2
20240219,130600,200523011,1512,1512,1512,1512,0
20240219,130500,200523011,1512,1512,1512,1512,0
20240219,130400,200523011,1512,1512,1512,1512,0
20240219,130300,200523011,1512,1512,1512,1512,0
20240219,130200,200523011,1512,1512,1512,1512,0
20240219,130100,200523011,1512,1512,1512,1512,0
20240219,130000,200523011,1512,1512,1512,1512,0
20240219,125900,200523011,1512,1512,1512,1512,0
20240219,125800,200523011,1512,1512,1512,1512,0
20240219,125700,200523011,1512,1507,1512,1507,11
20240219,125600,200506409,1506,1505,1506,1505,4
20240219,125500,200500387,1505,1505,1505,1505,2
20240219,125400,200497377,1513,1513,1513,1513,0
20240219,125300,200497377,1513,1513,1513,1513,0
20240219,125200,200497377,1513,1513,1513,1513,0
20240219,125100,200497377,1513,1513,1513,1513,0
20240219,125000,200497377,1513,1513,1513,1513,0
20240219,124900,200497377,1513,1513,1513,1513,3
20240219,124800,200492838,1512,1512,1512,1512,0
20240219,124700,200492838,1512,1512,1512,1512,0
20240219,124600,200492838,1512,1512,1512,1512,0
20240219,124500,200492838,1512,1512,1512,1512,0
20240219,124400,200492838,1512,1512,1512,1512,0
20240219,124300,200492838,1512,1512,1512,1512,1
20240219,124200,200491326,1504,1511,1511,1504,2100
20240219,124100,197327449,1512,1512,1512,1512,0
20240219,124000,197327449,1512,1512,1512,1512,614
20240219,123900,196399081,1513,1513,1513,1513,0
20240219,123800,196399081,1513,1513,1513,1513,1
20240219,123700,196397568,1512,1512,1512,1512,45
20240219,123600,196329528,1512,1512,1512,1512,0
20240219,123500,196329528,1512,1512,1512,1512,0
20240219,123400,196329528,1512,1512,1512,1512,30
20240219,123300,196284168,1512,1512,1512,1512,0
20240219,123200,196284168,1512,1512,1512,1512,0
20240219,123100,196284168,1512,1512,1512,1512,0
20240219,123000,196284168,1512,1512,1512,1512,0
20240219,122900,196284168,1512,1512,1512,1512,0
20240219,122800,196284168,1512,1512,1512,1512,0
20240219,122700,196284168,1512,1512,1512,1512,1
20240219,122600,196282656,1511,1511,1511,1511,0
20240219,122500,196282656,1511,1511,1511,1511,0
20240219,122400,196282656,1511,1511,1511,1511,78
20240219,122300,196164798,1512,1512,1512,1512,0
20240219,122200,196164798,1512,1512,1512,1512,0
20240219,122100,196164798,1512,1512,1512,1512,0
20240219,122000,196164798,1512,1512,1512,1512,0
20240219,121900,196164798,1512,1512,1512,1512,5
20240219,121800,196157238,1511,1511,1511,1511,12
20240219,121700,196139106,1512,1512,1512,1512,0
20240219,121600,196139106,1512,1512,1512,1512,1
20240219,121500,196137594,1510,1510,1510,1510,0
20240219,121400,196137594,1510,1510,1510,1510,1406
20240219,121300,194014534,1511,1511,1511,1511,0
20240219,121200,194014534,1511,1511,1511,1511,0
20240219,121100,194014534,1511,1511,1511,1511,0
20240219,121000,194014534,1511,1511,1511,1511,0
20240219,120900,194014534,1511,1511,1511,1511,0
20240219,120800,194014534,1511,1511,1511,1511,0
20240219,120700,194014534,1511,1511,1511,1511,0
20240219,120600,194014534,1511,1511,1511,1511,294
20240219,120500,193570300,1511,1511,1511,1511,500
20240219,120400,192814800,1512,1512,1512,1512,0
20240219,120300,192814800,1512,1512,1512,1512,0
20240219,120200,192814800,1512,1512,1512,1512,0
20240219,120100,192814800,1512,1512,1512,1512,0
20240219,120000,192814800,1512,1512,1512,1512,0
20240219,115900,192814800,1512,1512,1512,1512,0
20240219,115800,192814800,1512,1512,1512,1512,487
20240219,115700,192078456,1512,1511,1512,1511,310
20240219,115600,191610045,1508,1508,1508,1508,0
20240219,115500,191610045,1508,1508,1508,1508,0
20240219,115400,191610045,1508,1508,1508,1508,0
20240219,115300,191610045,1508,1508,1508,1508,0
20240219,115200,191610045,1508,1508,1508,1508,4
20240219,115100,191604013,1511,1511,1511,1511,7
20240219,115000,191593436,1511,1511,1511,1511,0
20240219,114900,191593436,1511,1511,1511,1511,0
20240219,114800,191593436,1511,1510,1511,1510,1006
20240219,114700,190073430,1511,1511,1511,1511,0
20240219,114600,190073430,1511,1511,1511,1511,0
20240219,114500,190073430,1511,1511,1511,1511,0
20240219,114400,190073430,1511,1511,1511,1511,0
20240219,114300,190073430,1511,1511,1511,1511,0
20240219,114200,190073430,1511,1511,1511,1511,0
20240219,114100,190073430,1511,1511,1511,1511,0
20240219,114000,190073430,1511,1511,1511,1511,0
20240219,113900,190073430,1511,1511,1511,1511,0
20240219,113800,190073430,1511,1511,1511,1511,0
20240219,113700,190073430,1511,1511,1511,1511,0
20240219,113600,190073430,1511,1511,1511,1511,0
20240219,113500,190073430,1511,1511,1511,1511,0
20240219,113400,190073430,1511,1511,1511,1511,0
20240219,113300,190073430,1511,1511,1511,1511,0
20240219,113200,190073430,1511,1511,1511,1511,20
20240219,113100,190043210,1511,1510,1511,1510,1001
20240219,113000,188531699,1507,1507,1507,1507,0
20240219,112900,188531699,1507,1507,1507,1507,1
20240219,112800,188530192,1510,1509,1510,1509,2
20240219,112700,188527173,1507,1507,1507,1507,0
20240219,112600,188527173,1507,1507,1507,1507,0
20240219,112500,188527173,1507,1507,1507,1507,0
20240219,112400,188527173,1507,1507,1507,1507,0
20240219,112300,188527173,1507,1507,1507,1507,0
20240219,112200,188527173,1507,1507,1507,1507,0
20240219,112100,188527173,1507,1507,1507,1507,0
20240219,112000,188527173,1507,1507,1507,1507,397
20240219,111900,187928894,1503,1504,1504,1503,1200
20240219,111800,186125071,1503,1503,1503,1503,1724
20240219,111700,183533899,1503,1503,1503,1503,830
20240219,111600,182286409,1503,1503,1503,1503,74
20240219,111500,182175187,1504,1504,1504,1504,264
20240219,111400,181778131,1505,1505,1505,1505,0
20240219,111300,181778131,1505,1505,1505,1505,0
20240219,111200,181778131,1505,1506,1506,1505,2612
20240219,111100,177845870,1506,1506,1506,1506,0
20240219,111000,177845870,1506,1506,1506,1506,0
20240219,110900,177845870,1506,1506,1506,1506,200
20240219,110800,177544670,1507,1507,1507,1507,0
20240219,110700,177544670,1507,1507,1507,1507,900
20240219,110600,176188370,1509,1509,1509,1509,0
20240219,110500,176188370,1509,1509,1509,1509,0
20240219,110400,176188370,1509,1509,1509,1509,0
20240219,110300,176188370,1509,1509,1509,1509,0
20240219,110200,176188370,1509,1505,1509,1505,82
20240219,110100,176064956,1509,1509,1509,1509,0
20240219,110000,176064956,1509,1509,1509,1509,0
20240219,105900,176064956,1509,1509,1509,1509,0
20240219,105800,176064956,1509,1509,1509,1509,0
20240219,105700,176064956,1509,1509,1509,1509,0
20240219,105600,176064956,1509,1509,1509,1509,400
20240219,105500,175461356,1509,1509,1509,1509,0
20240219,105400,175461356,1509,1509,1509,1509,0
20240219,105300,175461356,1509,1509,1509,1509,5
20240219,105200,175453811,1505,1505,1505,1505,29
20240219,105100,175410166,1505,1510,1510,1505,4359
20240219,105000,168848105,1510,1510,1510,1510,0
20240219,104900,168848105,1510,1510,1510,1510,1
20240219,104800,168846595,1508,1508,1508,1508,0
20240219,104700,168846595,1508,1508,1508,1508,0
20240219,104600,168846595,1508,1508,1508,1508,0
20240219,104500,168846595,1508,1508,1508,1508,25
20240219,104400,168808895,1508,1508,1508,1508,0
20240219,104300,168808895,1508,1508,1508,1508,0
20240219,104200,168808895,1508,1508,1508,1508,1
20240219,104100,168807387,1508,1508,1508,1508,159
20240219,104000,168567615,1510,1508,1510,1508,316
20240219,103900,168091007,1508,1510,1510,1508,5
20240219,103800,168083461,1510,1510,1510,1510,1
20240219,103700,168081951,1507,1507,1507,1507,3000
20240219,103600,163560951,1508,1508,1508,1508,0
20240219,103500,163560951,1508,1508,1508,1508,142
20240219,103400,163346815,1512,1512,1512,1512,0
20240219,103300,163346815,1512,1511,1512,1511,200
20240219,103200,163044533,1510,1508,1510,1508,140
20240219,103100,162833373,1508,1509,1509,1508,1995
20240219,103000,159824912,1510,1510,1510,1510,5
20240219,102900,159817362,1511,1511,1511,1511,0
20240219,102800,159817362,1511,1511,1511,1511,0
20240219,102700,159817362,1511,1511,1511,1511,0
20240219,102600,159817362,1511,1511,1511,1511,1
20240219,102500,159815851,1507,1507,1507,1507,0
20240219,102400,159815851,1507,1507,1507,1507,4
20240219,102300,159809823,1507,1510,1511,1507,108
20240219,102200,159646692,1510,1510,1510,1510,0
20240219,102100,159646692,1510,1510,1510,1510,0
20240219,102000,159646692,1510,1510,1510,1510,1
20240219,101900,159645182,1507,1507,1507,1507,0
20240219,101800,159645182,1507,1507,1507,1507,0
20240219,101700,159645182,1507,1507,1507,1507,0
20240219,101600,159645182,1507,1507,1507,1507,4
20240219,101500,159639154,1507,1507,1507,1507,2
20240219,101400,159636140,1507,1507,1510,1507,534
20240219,101300,158831399,1507,1507,1507,1507,0
20240219,101200,158831399,1507,1507,1507,1507,0
20240219,101100,158831399,1507,1509,1509,1507,873
20240219,101000,157514072,1513,1513,1513,1513,0
20240219,100900,157514072,1513,1513,1513,1513,0
20240219,100800,157514072,1513,1513,1513,1513,0
20240219,100700,157514072,1513,1513,1513,1513,0
20240219,100600,157514072,1513,1513,1513,1513,0
20240219,100500,157514072,1513,1513,1513,1513,0
20240219,100400,157514072,1513,1513,1513,1513,0
20240219,100300,157514072,1513,1510,1513,1509,1601
20240219,100200,155097574,1509,1509,1509,1509,4000
20240219,100100,149061574,1509,1511,1511,1509,1297
20240219,100000,147103826,1513,1513,1513,1513,29
20240219,095900,147059949,1510,1510,1510,1510,0
20240219,095800,147059949,1510,1510,1510,1509,1847
20240219,095700,144270980,1510,1510,1510,1510,95
20240219,095600,144127530,1510,1510,1510,1510,0
20240219,095500,144127530,1510,1510,1510,1510,0
20240219,095400,144127530,1510,1510,1510,1510,0
20240219,095300,144127530,1510,1510,1510,1510,0
20240219,095200,144127530,1510,1510,1510,1510,559
20240219,095100,143283440,1510,1510,1510,1510,0
20240219,095000,143283440,1510,1510,1510,1510,4441
20240219,094900,136577530,1511,1511,1511,1511,0
20240219,094800,136577530,1511,1511,1511,1511,150
20240219,094700,136350880,1514,1514,1514,1514,0
20240219,094600,136350880,1514,1514,1514,1514,0
20240219,094500,136350880,1514,1514,1514,1514,4
20240219,094400,136344824,1511,1511,1511,1511,200
20240219,094300,136042624,1514,1513,1514,1513,50
20240219,094200,135966926,1514,1513,1514,1513,451
20240219,094100,135284173,1512,1511,1512,1511,1050
20240219,094000,133696623,1512,1506,1512,1506,1000
20240219,093900,132186585,1505,1506,1506,1505,217
20240219,093800,131859899,1506,1506,1506,1506,0
20240219,093700,131859899,1506,1506,1506,1501,518
20240219,093600,131080588,1507,1507,1507,1507,15
20240219,093500,131057983,1506,1508,1508,1506,435
20240219,093400,130402005,1508,1509,1509,1508,115
20240219,093300,130228570,1508,1509,1509,1508,45
20240219,093200,130160695,1509,1514,1514,1509,2416
20240219,093100,126509938,1515,1515,1515,1512,3749
20240219,093000,120840741,1515,1515,1515,1515,160
20240219,092900,120598341,1515,1515,1515,1515,0
20240219,092800,120598341,1515,1517,1517,1515,25
20240219,092700,120560446,1517,1513,1517,1513,36
20240219,092600,120505918,1513,1513,1517,1513,375
20240219,092500,119938483,1517,1517,1517,1517,15
20240219,092400,119915728,1517,1516,1517,1516,15
20240219,092300,119892985,1516,1516,1516,1516,35
20240219,092200,119839925,1516,1513,1516,1512,226
20240219,092100,119497854,1516,1513,1516,1513,270
20240219,092000,119089195,1514,1514,1514,1514,1579
20240219,091900,116698589,1513,1516,1516,1513,1929
20240219,091800,113774693,1517,1517,1518,1517,1388
20240219,091700,111669082,1518,1516,1519,1516,668
20240219,091600,110656347,1516,1516,1521,1516,32
20240219,091500,110607767,1521,1521,1521,1520,115
20240219,091400,110432856,1522,1521,1522,1521,80
20240219,091300,110311103,1521,1521,1521,1521,20
20240219,091200,110280683,1522,1524,1524,1515,14
20240219,091100,110259369,1524,1517,1524,1517,18
20240219,091000,110231958,1525,1526,1526,1517,824
20240219,090900,108980328,1529,1534,1534,1521,101
20240219,090800,108826410,1537,1532,1537,1532,11598
20240219,090700,91035039,1533,1529,1538,1519,1694
20240219,090600,88438404,1526,1510,1526,1510,3196
20240219,090500,83589473,1510,1514,1516,1510,728
20240219,090400,82490055,1518,1518,1518,1518,15
20240219,090300,82467285,1517,1515,1517,1515,1206
20240219,090200,80638665,1518,1539,1540,1518,11298
20240219,090100,63346107,1541,1533,1541,1524,10586
20240219,090000,47139467,1533,1531,1578,1531,30461