stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184600,77933514,1301,1301,1301,1301,545
20240219,184500,77933514,1301,1301,1301,1301,0
20240219,184400,77933514,1301,1301,1301,1301,0
20240219,184300,77933514,1301,1301,1301,1301,0
20240219,184200,77933514,1301,1301,1301,1301,0
20240219,184100,77933514,1301,1301,1301,1301,0
20240219,184000,77933514,1301,1301,1301,1301,0
20240219,183900,77933514,1301,1301,1301,1301,0
20240219,183800,77933514,1301,1301,1301,1301,0
20240219,183700,77933514,1301,1301,1301,1301,0
20240219,183600,77933514,1301,1301,1301,1301,0
20240219,183500,77933514,1301,1301,1301,1301,0
20240219,183400,77933514,1301,1301,1301,1301,0
20240219,183300,77933514,1301,1301,1301,1301,0
20240219,183200,77933514,1301,1301,1301,1301,0
20240219,183100,77933514,1301,1301,1301,1301,0
20240219,183000,77933514,1301,1301,1301,1301,0
20240219,182900,77933514,1301,1301,1301,1301,0
20240219,182800,77933514,1301,1301,1301,1301,0
20240219,182700,77933514,1301,1301,1301,1301,0
20240219,182600,77933514,1301,1301,1301,1301,0
20240219,182500,77933514,1301,1301,1301,1301,0
20240219,182400,77933514,1301,1301,1301,1301,0
20240219,182300,77933514,1301,1301,1301,1301,0
20240219,182200,77933514,1301,1301,1301,1301,0
20240219,182100,77933514,1301,1301,1301,1301,0
20240219,182000,77933514,1301,1301,1301,1301,0
20240219,181900,77933514,1301,1301,1301,1301,0
20240219,181800,77933514,1301,1301,1301,1301,0
20240219,181700,77933514,1301,1301,1301,1301,0
20240219,181600,77933514,1301,1301,1301,1301,545
20240219,181500,77933514,1301,1301,1301,1301,0
20240219,181400,77933514,1301,1301,1301,1301,0
20240219,181300,77933514,1301,1301,1301,1301,0
20240219,181200,77933514,1301,1301,1301,1301,0
20240219,181100,77933514,1301,1301,1301,1301,0
20240219,181000,77933514,1301,1301,1301,1301,0
20240219,180900,77933514,1301,1301,1301,1301,0
20240219,180800,77933514,1301,1301,1301,1301,0
20240219,180700,77933514,1301,1301,1301,1301,0
20240219,180600,77933514,1301,1301,1301,1301,0
20240219,180500,77933514,1301,1301,1301,1301,0
20240219,180400,77933514,1301,1301,1301,1301,0
20240219,180300,77933514,1301,1301,1301,1301,0
20240219,180200,77933514,1301,1301,1301,1301,0
20240219,180100,77933514,1301,1301,1301,1301,0
20240219,180000,77933514,1301,1301,1301,1301,0
20240219,175900,77933514,1301,1301,1301,1301,0
20240219,175800,77933514,1301,1301,1301,1301,0
20240219,175700,77933514,1301,1301,1301,1301,0
20240219,175600,77933514,1301,1301,1301,1301,0
20240219,175500,77933514,1301,1301,1301,1301,0
20240219,175400,77933514,1301,1301,1301,1301,0
20240219,175300,77933514,1301,1301,1301,1301,0
20240219,175200,77933514,1301,1301,1301,1301,0
20240219,175100,77933514,1301,1301,1301,1301,0
20240219,175000,77933514,1301,1301,1301,1301,0
20240219,174900,77933514,1301,1301,1301,1301,0
20240219,174800,77933514,1301,1301,1301,1301,0
20240219,174700,77933514,1301,1301,1301,1301,0
20240219,174600,77933514,1301,1301,1301,1301,545
20240219,174500,77933514,1301,1301,1301,1301,0
20240219,174400,77933514,1301,1301,1301,1301,0
20240219,174300,77933514,1301,1301,1301,1301,0
20240219,174200,77933514,1301,1301,1301,1301,0
20240219,174100,77933514,1301,1301,1301,1301,0
20240219,174000,77933514,1301,1301,1301,1301,0
20240219,173900,77933514,1301,1301,1301,1301,0
20240219,173800,77933514,1301,1301,1301,1301,0
20240219,173700,77933514,1301,1301,1301,1301,0
20240219,173600,77933514,1301,1301,1301,1301,0
20240219,173500,77933514,1301,1301,1301,1301,0
20240219,173400,77933514,1301,1301,1301,1301,0
20240219,173300,77933514,1301,1301,1301,1301,0
20240219,173200,77933514,1301,1301,1301,1301,0
20240219,173100,77933514,1301,1301,1301,1301,0
20240219,173000,77933514,1301,1301,1301,1301,0
20240219,172900,77933514,1301,1301,1301,1301,0
20240219,172800,77933514,1301,1301,1301,1301,0
20240219,172700,77933514,1301,1301,1301,1301,0
20240219,172600,77933514,1301,1301,1301,1301,0
20240219,172500,77933514,1301,1301,1301,1301,0
20240219,172400,77933514,1301,1301,1301,1301,0
20240219,172300,77933514,1301,1301,1301,1301,0
20240219,172200,77933514,1301,1301,1301,1301,0
20240219,172100,77933514,1301,1301,1301,1301,0
20240219,172000,77933514,1301,1301,1301,1301,0
20240219,171900,77933514,1301,1301,1301,1301,0
20240219,171800,77933514,1301,1301,1301,1301,0
20240219,171700,77933514,1301,1301,1301,1301,0
20240219,171600,77933514,1301,1301,1301,1301,545
20240219,171500,77933514,1301,1301,1301,1301,0
20240219,171400,77933514,1301,1301,1301,1301,0
20240219,171300,77933514,1301,1301,1301,1301,0
20240219,171200,77933514,1301,1301,1301,1301,0
20240219,171100,77933514,1301,1301,1301,1301,0
20240219,171000,77933514,1301,1301,1301,1301,0
20240219,170900,77933514,1301,1301,1301,1301,0
20240219,170800,77933514,1301,1301,1301,1301,0
20240219,170700,77933514,1301,1301,1301,1301,0
20240219,170600,77933514,1301,1301,1301,1301,0
20240219,170500,77933514,1301,1301,1301,1301,0
20240219,170400,77933514,1301,1301,1301,1301,0
20240219,170300,77933514,1301,1301,1301,1301,0
20240219,170200,77933514,1301,1301,1301,1301,0
20240219,170100,77933514,1301,1301,1301,1301,0
20240219,170000,77933514,1301,1301,1301,1301,0
20240219,165900,77933514,1301,1301,1301,1301,0
20240219,165800,77933514,1301,1301,1301,1301,0
20240219,165700,77933514,1301,1301,1301,1301,0
20240219,165600,77933514,1301,1301,1301,1301,0
20240219,165500,77933514,1301,1301,1301,1301,0
20240219,165400,77933514,1301,1301,1301,1301,0
20240219,165300,77933514,1301,1301,1301,1301,0
20240219,165200,77933514,1301,1301,1301,1301,0
20240219,165100,77933514,1301,1301,1301,1301,0
20240219,165000,77933514,1301,1301,1301,1301,0
20240219,164900,77933514,1301,1301,1301,1301,0
20240219,164800,77933514,1301,1301,1301,1301,0
20240219,164700,77933514,1301,1301,1301,1301,0
20240219,164600,77933514,1301,1301,1301,1301,545
20240219,164500,77933514,1301,1301,1301,1301,0
20240219,164400,77933514,1301,1301,1301,1301,0
20240219,164300,77933514,1301,1301,1301,1301,0
20240219,164200,77933514,1301,1301,1301,1301,0
20240219,164100,77933514,1301,1301,1301,1301,0
20240219,164000,77933514,1301,1301,1301,1301,0
20240219,163900,77933514,1301,1301,1301,1301,0
20240219,163800,77933514,1301,1301,1301,1301,0
20240219,163700,77933514,1301,1301,1301,1301,0
20240219,163600,77933514,1301,1301,1301,1301,0
20240219,163500,77933514,1301,1301,1301,1301,0
20240219,163400,77933514,1301,1301,1301,1301,0
20240219,163300,77933514,1301,1301,1301,1301,0
20240219,163200,77933514,1301,1301,1301,1301,0
20240219,163100,77933514,1301,1301,1301,1301,0
20240219,163000,77933514,1301,1301,1301,1301,0
20240219,162900,77933514,1301,1301,1301,1301,0
20240219,162800,77933514,1301,1301,1301,1301,0
20240219,162700,77933514,1301,1301,1301,1301,0
20240219,162600,77933514,1301,1301,1301,1301,0
20240219,162500,77933514,1301,1301,1301,1301,0
20240219,162400,77933514,1301,1301,1301,1301,0
20240219,162300,77933514,1301,1301,1301,1301,0
20240219,162200,77933514,1301,1301,1301,1301,0
20240219,162100,77933514,1301,1301,1301,1301,0
20240219,162000,77933514,1301,1301,1301,1301,0
20240219,161900,77933514,1301,1301,1301,1301,0
20240219,161800,77933514,1301,1301,1301,1301,0
20240219,161700,77933514,1301,1301,1301,1301,0
20240219,161600,77933514,1301,1301,1301,1301,545
20240219,161500,77933514,1301,1301,1301,1301,0
20240219,161400,77933514,1301,1301,1301,1301,0
20240219,161300,77933514,1301,1301,1301,1301,0
20240219,161200,77933514,1301,1301,1301,1301,0
20240219,161100,77933514,1301,1301,1301,1301,0
20240219,161000,77933514,1301,1301,1301,1301,0
20240219,160900,77933514,1301,1301,1301,1301,0
20240219,160800,77933514,1301,1301,1301,1301,0
20240219,160700,77933514,1301,1301,1301,1301,0
20240219,160600,77933514,1301,1301,1301,1301,0
20240219,160500,77933514,1301,1301,1301,1301,0
20240219,160400,77933514,1301,1301,1301,1301,0
20240219,160300,77933514,1301,1301,1301,1301,0
20240219,160200,77933514,1301,1301,1301,1301,0
20240219,160100,77933514,1301,1301,1301,1301,0
20240219,160000,77933514,1301,1301,1301,1301,0
20240219,155900,77933514,1301,1301,1301,1301,0
20240219,155800,77933514,1301,1301,1301,1301,0
20240219,155700,77933514,1301,1301,1301,1301,0
20240219,155600,77933514,1301,1301,1301,1301,0
20240219,155500,77933514,1301,1301,1301,1301,0
20240219,155400,77933514,1301,1301,1301,1301,0
20240219,155300,77933514,1301,1301,1301,1301,0
20240219,155200,77933514,1301,1301,1301,1301,0
20240219,155100,77933514,1301,1301,1301,1301,0
20240219,155000,77933514,1301,1301,1301,1301,0
20240219,154900,77933514,1301,1301,1301,1301,0
20240219,154800,77933514,1301,1301,1301,1301,0
20240219,154700,77933514,1301,1301,1301,1301,0
20240219,154600,77933514,1301,1301,1301,1301,545
20240219,154500,77933514,1301,1301,1301,1301,0
20240219,154400,77933514,1301,1301,1301,1301,0
20240219,154300,77933514,1301,1301,1301,1301,0
20240219,154200,77933514,1301,1301,1301,1301,0
20240219,154100,77933514,1301,1301,1301,1301,0
20240219,154000,77933514,1301,1301,1301,1301,0
20240219,153900,77933514,1301,1301,1301,1301,0
20240219,153800,77933514,1301,1301,1301,1301,0
20240219,153700,77933514,1301,1301,1301,1301,0
20240219,153600,77933514,1301,1301,1301,1301,0
20240219,153500,77933514,1301,1301,1301,1301,0
20240219,153400,77933514,1301,1301,1301,1301,0
20240219,153300,77933514,1301,1301,1301,1301,0
20240219,153200,77933514,1301,1301,1301,1301,0
20240219,153100,77933514,1301,1301,1301,1301,0
20240219,153000,77933514,1301,1301,1301,1301,545
20240219,152900,77224469,1304,1304,1304,1304,0
20240219,152800,77224469,1304,1304,1304,1304,0
20240219,152700,77224469,1304,1304,1304,1304,0
20240219,152600,77224469,1304,1304,1304,1304,0
20240219,152500,77224469,1304,1304,1304,1304,0
20240219,152400,77224469,1304,1304,1304,1304,0
20240219,152300,77224469,1304,1304,1304,1304,0
20240219,152200,77224469,1304,1304,1304,1304,0
20240219,152100,77224469,1304,1304,1304,1304,0
20240219,152000,77224469,1304,1304,1304,1304,0
20240219,151900,77224469,1304,1303,1304,1301,221
20240219,151800,76936942,1303,1303,1303,1303,100
20240219,151700,76806642,1304,1304,1304,1304,1
20240219,151600,76805338,1301,1303,1303,1301,1000
20240219,151500,75504236,1305,1305,1305,1305,0
20240219,151400,75504236,1305,1305,1305,1305,1
20240219,151300,75502931,1303,1303,1303,1303,0
20240219,151200,75502931,1303,1303,1303,1303,0
20240219,151100,75502931,1303,1303,1303,1303,0
20240219,151000,75502931,1303,1303,1303,1303,184
20240219,150900,75263179,1305,1305,1305,1305,0
20240219,150800,75263179,1305,1305,1305,1305,0
20240219,150700,75263179,1305,1305,1305,1305,0
20240219,150600,75263179,1305,1305,1305,1305,0
20240219,150500,75263179,1305,1305,1305,1305,0
20240219,150400,75263179,1305,1305,1305,1305,0
20240219,150300,75263179,1305,1305,1305,1305,0
20240219,150200,75263179,1305,1305,1305,1305,0
20240219,150100,75263179,1305,1305,1305,1305,0
20240219,150000,75263179,1305,1305,1305,1305,0
20240219,145900,75263179,1305,1305,1305,1305,0
20240219,145800,75263179,1305,1304,1305,1304,2
20240219,145700,75260570,1301,1304,1304,1301,6018
20240219,145600,67429641,1304,1304,1304,1304,0
20240219,145500,67429641,1304,1304,1304,1304,0
20240219,145400,67429641,1304,1304,1304,1304,0
20240219,145300,67429641,1304,1304,1304,1304,1
20240219,145200,67428337,1304,1304,1304,1304,0
20240219,145100,67428337,1304,1304,1304,1304,1737
20240219,145000,65163289,1304,1304,1304,1304,0
20240219,144900,65163289,1304,1304,1304,1304,0
20240219,144800,65163289,1304,1304,1304,1304,0
20240219,144700,65163289,1304,1304,1304,1304,0
20240219,144600,65163289,1304,1304,1304,1304,0
20240219,144500,65163289,1304,1304,1304,1304,8
20240219,144400,65152857,1303,1303,1303,1303,0
20240219,144300,65152857,1303,1303,1303,1303,0
20240219,144200,65152857,1303,1303,1303,1303,0
20240219,144100,65152857,1303,1303,1303,1303,0
20240219,144000,65152857,1303,1303,1303,1303,273
20240219,143900,64797138,1303,1303,1303,1303,0
20240219,143800,64797138,1303,1303,1303,1303,0
20240219,143700,64797138,1303,1303,1303,1303,0
20240219,143600,64797138,1303,1303,1303,1303,0
20240219,143500,64797138,1303,1303,1303,1303,0
20240219,143400,64797138,1303,1303,1303,1303,0
20240219,143300,64797138,1303,1304,1304,1303,80
20240219,143200,64692878,1304,1304,1304,1304,0
20240219,143100,64692878,1304,1304,1304,1304,0
20240219,143000,64692878,1304,1304,1304,1304,0
20240219,142900,64692878,1304,1304,1304,1304,1
20240219,142800,64691574,1303,1303,1303,1303,0
20240219,142700,64691574,1303,1303,1303,1303,1
20240219,142600,64690271,1304,1304,1304,1304,0
20240219,142500,64690271,1304,1304,1304,1304,17
20240219,142400,64668103,1303,1303,1303,1303,0
20240219,142300,64668103,1303,1303,1303,1303,0
20240219,142200,64668103,1303,1303,1303,1303,1
20240219,142100,64666800,1304,1304,1304,1304,0
20240219,142000,64666800,1304,1304,1304,1304,0
20240219,141900,64666800,1304,1304,1304,1304,0
20240219,141800,64666800,1304,1304,1304,1304,0
20240219,141700,64666800,1304,1304,1304,1304,0
20240219,141600,64666800,1304,1304,1304,1304,0
20240219,141500,64666800,1304,1304,1304,1304,0
20240219,141400,64666800,1304,1303,1304,1302,101
20240219,141300,64535295,1304,1304,1304,1304,50
20240219,141200,64470095,1303,1303,1303,1303,0
20240219,141100,64470095,1303,1303,1303,1303,88
20240219,141000,64355431,1304,1304,1304,1304,0
20240219,140900,64355431,1304,1304,1304,1304,0
20240219,140800,64355431,1304,1306,1306,1304,2147
20240219,140700,61555696,1307,1307,1307,1307,0
20240219,140600,61555696,1307,1307,1307,1307,0
20240219,140500,61555696,1307,1307,1307,1307,0
20240219,140400,61555696,1307,1307,1307,1307,1
20240219,140300,61554389,1306,1306,1306,1306,0
20240219,140200,61554389,1306,1306,1306,1306,384
20240219,140100,61052885,1306,1306,1306,1306,0
20240219,140000,61052885,1306,1306,1306,1306,0
20240219,135900,61052885,1306,1306,1306,1306,210
20240219,135800,60778625,1307,1307,1307,1307,0
20240219,135700,60778625,1307,1307,1307,1307,0
20240219,135600,60778625,1307,1307,1307,1307,0
20240219,135500,60778625,1307,1307,1307,1307,0
20240219,135400,60778625,1307,1307,1307,1307,0
20240219,135300,60778625,1307,1307,1307,1307,0
20240219,135200,60778625,1307,1307,1307,1307,103
20240219,135100,60644004,1308,1308,1308,1308,0
20240219,135000,60644004,1308,1308,1308,1308,0
20240219,134900,60644004,1308,1308,1308,1308,1
20240219,134800,60642696,1307,1307,1307,1307,0
20240219,134700,60642696,1307,1307,1307,1307,0
20240219,134600,60642696,1307,1307,1307,1307,0
20240219,134500,60642696,1307,1307,1307,1307,102
20240219,134400,60509382,1307,1307,1307,1307,0
20240219,134300,60509382,1307,1307,1307,1307,0
20240219,134200,60509382,1307,1307,1307,1307,0
20240219,134100,60509382,1307,1307,1307,1307,48
20240219,134000,60446646,1308,1308,1308,1308,0
20240219,133900,60446646,1308,1308,1308,1308,0
20240219,133800,60446646,1308,1308,1308,1308,0
20240219,133700,60446646,1308,1308,1308,1308,0
20240219,133600,60446646,1308,1308,1308,1308,0
20240219,133500,60446646,1308,1308,1308,1308,0
20240219,133400,60446646,1308,1308,1308,1308,0
20240219,133300,60446646,1308,1308,1308,1308,6
20240219,133200,60438798,1308,1308,1308,1308,0
20240219,133100,60438798,1308,1308,1308,1308,1
20240219,133000,60437490,1307,1307,1307,1307,0
20240219,132900,60437490,1307,1307,1307,1307,0
20240219,132800,60437490,1307,1307,1307,1307,0
20240219,132700,60437490,1307,1308,1308,1307,2
20240219,132600,60434875,1306,1307,1307,1306,83
20240219,132500,60326476,1307,1307,1307,1307,0
20240219,132400,60326476,1307,1307,1307,1307,0
20240219,132300,60326476,1307,1307,1307,1307,0
20240219,132200,60326476,1307,1307,1307,1307,60
20240219,132100,60248056,1307,1307,1307,1307,0
20240219,132000,60248056,1307,1307,1307,1307,0
20240219,131900,60248056,1307,1307,1307,1307,7
20240219,131800,60238907,1307,1307,1307,1307,7
20240219,131700,60229758,1307,1307,1307,1307,7
20240219,131600,60220609,1307,1307,1307,1307,531
20240219,131500,59526592,1307,1307,1307,1307,7
20240219,131400,59517443,1307,1307,1307,1307,7
20240219,131300,59508294,1307,1307,1307,1307,587
20240219,131200,58741085,1307,1307,1307,1307,0
20240219,131100,58741085,1307,1307,1307,1307,0
20240219,131000,58741085,1307,1307,1307,1307,0
20240219,130900,58741085,1307,1307,1307,1307,0
20240219,130800,58741085,1307,1307,1307,1307,0
20240219,130700,58741085,1307,1307,1307,1307,1
20240219,130600,58739778,1306,1306,1306,1306,0
20240219,130500,58739778,1306,1306,1306,1306,0
20240219,130400,58739778,1306,1306,1306,1306,0
20240219,130300,58739778,1306,1306,1306,1306,0
20240219,130200,58739778,1306,1306,1306,1306,0
20240219,130100,58739778,1306,1305,1306,1305,9746
20240219,130000,46020537,1304,1304,1304,1304,0
20240219,125900,46020537,1304,1304,1304,1304,0
20240219,125800,46020537,1304,1304,1304,1304,0
20240219,125700,46020537,1304,1304,1304,1304,0
20240219,125600,46020537,1304,1304,1304,1304,0
20240219,125500,46020537,1304,1304,1304,1304,0
20240219,125400,46020537,1304,1304,1304,1304,1
20240219,125300,46019233,1303,1303,1303,1303,0
20240219,125200,46019233,1303,1303,1303,1303,2
20240219,125100,46016627,1305,1305,1305,1305,2
20240219,125000,46014017,1305,1305,1305,1305,1
20240219,124900,46012712,1305,1305,1305,1305,0
20240219,124800,46012712,1305,1305,1305,1305,0
20240219,124700,46012712,1305,1305,1305,1305,10
20240219,124600,45999662,1304,1304,1304,1304,100
20240219,124500,45869262,1304,1304,1304,1304,11
20240219,124400,45854918,1303,1302,1303,1302,4678
20240219,124300,39762077,1302,1302,1302,1302,0
20240219,124200,39762077,1302,1302,1302,1302,0
20240219,124100,39762077,1302,1302,1302,1302,0
20240219,124000,39762077,1302,1302,1302,1302,0
20240219,123900,39762077,1302,1302,1302,1302,0
20240219,123800,39762077,1302,1302,1302,1302,515
20240219,123700,39091547,1303,1303,1303,1303,0
20240219,123600,39091547,1303,1303,1303,1303,0
20240219,123500,39091547,1303,1303,1303,1303,0
20240219,123400,39091547,1303,1303,1303,1303,0
20240219,123300,39091547,1303,1303,1303,1303,0
20240219,123200,39091547,1303,1303,1303,1303,0
20240219,123100,39091547,1303,1302,1303,1301,1000
20240219,123000,37790484,1302,1302,1302,1302,200
20240219,122900,37530084,1302,1302,1302,1302,0
20240219,122800,37530084,1302,1302,1302,1302,2741
20240219,122700,33961302,1301,1301,1301,1301,0
20240219,122600,33961302,1301,1301,1302,1301,10006
20240219,122500,20933496,1301,1301,1301,1301,0
20240219,122400,20933496,1301,1301,1301,1301,0
20240219,122300,20933496,1301,1301,1301,1301,1
20240219,122200,20932195,1301,1301,1301,1301,1
20240219,122100,20930894,1301,1300,1302,1300,37
20240219,122000,20882743,1300,1300,1300,1300,3
20240219,121900,20878843,1300,1300,1300,1300,80
20240219,121800,20774843,1300,1300,1300,1300,0
20240219,121700,20774843,1300,1300,1300,1300,0
20240219,121600,20774843,1300,1300,1300,1300,0
20240219,121500,20774843,1300,1300,1300,1300,0
20240219,121400,20774843,1300,1300,1300,1300,0
20240219,121300,20774843,1300,1300,1300,1300,0
20240219,121200,20774843,1300,1300,1300,1300,0
20240219,121100,20774843,1300,1300,1300,1300,0
20240219,121000,20774843,1300,1300,1300,1300,1
20240219,120900,20773543,1294,1296,1296,1294,700
20240219,120800,19866906,1300,1300,1300,1300,0
20240219,120700,19866906,1300,1300,1300,1300,0
20240219,120600,19866906,1300,1300,1300,1300,0
20240219,120500,19866906,1300,1300,1300,1300,0
20240219,120400,19866906,1300,1300,1300,1300,0
20240219,120300,19866906,1300,1300,1300,1300,0
20240219,120200,19866906,1300,1300,1300,1300,0
20240219,120100,19866906,1300,1300,1300,1300,0
20240219,120000,19866906,1300,1300,1300,1300,2
20240219,115900,19864306,1300,1300,1300,1300,0
20240219,115800,19864306,1300,1300,1300,1300,0
20240219,115700,19864306,1300,1300,1300,1300,0
20240219,115600,19864306,1300,1300,1300,1300,0
20240219,115500,19864306,1300,1300,1300,1300,0
20240219,115400,19864306,1300,1300,1300,1300,712
20240219,115300,18938706,1300,1300,1300,1300,0
20240219,115200,18938706,1300,1300,1300,1300,0
20240219,115100,18938706,1300,1300,1300,1300,10
20240219,115000,18925706,1302,1302,1302,1302,0
20240219,114900,18925706,1302,1302,1302,1302,0
20240219,114800,18925706,1302,1302,1302,1302,0
20240219,114700,18925706,1302,1302,1302,1302,0
20240219,114600,18925706,1302,1302,1302,1302,0
20240219,114500,18925706,1302,1302,1302,1302,0
20240219,114400,18925706,1302,1302,1302,1302,0
20240219,114300,18925706,1302,1302,1302,1302,0
20240219,114200,18925706,1302,1302,1302,1302,0
20240219,114100,18925706,1302,1302,1302,1302,0
20240219,114000,18925706,1302,1302,1302,1302,0
20240219,113900,18925706,1302,1302,1302,1302,0
20240219,113800,18925706,1302,1302,1302,1302,0
20240219,113700,18925706,1302,1302,1302,1302,0
20240219,113600,18925706,1302,1302,1302,1302,0
20240219,113500,18925706,1302,1302,1302,1302,0
20240219,113400,18925706,1302,1302,1302,1302,0
20240219,113300,18925706,1302,1302,1302,1302,0
20240219,113200,18925706,1302,1302,1302,1302,0
20240219,113100,18925706,1302,1302,1302,1302,0
20240219,113000,18925706,1302,1301,1302,1301,1500
20240219,112900,16972899,1301,1301,1301,1301,0
20240219,112800,16972899,1301,1301,1301,1301,0
20240219,112700,16972899,1301,1301,1301,1301,100
20240219,112600,16842799,1301,1301,1301,1301,0
20240219,112500,16842799,1301,1301,1301,1301,0
20240219,112400,16842799,1301,1301,1301,1301,0
20240219,112300,16842799,1301,1301,1301,1301,0
20240219,112200,16842799,1301,1301,1301,1301,0
20240219,112100,16842799,1301,1301,1301,1301,0
20240219,112000,16842799,1301,1301,1301,1301,5
20240219,111900,16836294,1301,1301,1301,1301,0
20240219,111800,16836294,1301,1301,1301,1301,0
20240219,111700,16836294,1301,1301,1301,1301,0
20240219,111600,16836294,1301,1301,1301,1301,0
20240219,111500,16836294,1301,1301,1301,1301,0
20240219,111400,16836294,1301,1295,1301,1295,101
20240219,111300,16705493,1301,1301,1301,1301,0
20240219,111200,16705493,1301,1301,1301,1301,1
20240219,111100,16704192,1301,1301,1301,1301,0
20240219,111000,16704192,1301,1301,1301,1301,0
20240219,110900,16704192,1301,1301,1301,1301,0
20240219,110800,16704192,1301,1301,1301,1301,0
20240219,110700,16704192,1301,1301,1301,1301,8
20240219,110600,16693784,1301,1301,1301,1301,759
20240219,110500,15706325,1301,1301,1301,1301,230
20240219,110400,15407095,1301,1301,1301,1301,0
20240219,110300,15407095,1301,1301,1301,1301,0
20240219,110200,15407095,1301,1301,1301,1301,0
20240219,110100,15407095,1301,1301,1301,1301,0
20240219,110000,15407095,1301,1301,1301,1301,0
20240219,105900,15407095,1301,1301,1301,1301,0
20240219,105800,15407095,1301,1301,1301,1301,1
20240219,105700,15405794,1300,1300,1300,1300,0
20240219,105600,15405794,1300,1300,1300,1300,0
20240219,105500,15405794,1300,1300,1300,1300,0
20240219,105400,15405794,1300,1300,1300,1300,0
20240219,105300,15405794,1300,1300,1300,1300,0
20240219,105200,15405794,1300,1300,1300,1300,0
20240219,105100,15405794,1300,1300,1300,1300,0
20240219,105000,15405794,1300,1300,1300,1300,0
20240219,104900,15405794,1300,1300,1300,1300,0
20240219,104800,15405794,1300,1300,1300,1300,0
20240219,104700,15405794,1300,1300,1300,1300,0
20240219,104600,15405794,1300,1300,1300,1300,0
20240219,104500,15405794,1300,1300,1300,1300,0
20240219,104400,15405794,1300,1301,1301,1300,1003
20240219,104300,14100894,1302,1302,1302,1302,0
20240219,104200,14100894,1302,1302,1302,1302,0
20240219,104100,14100894,1302,1302,1302,1302,0
20240219,104000,14100894,1302,1302,1302,1302,0
20240219,103900,14100894,1302,1302,1302,1302,0
20240219,103800,14100894,1302,1302,1302,1302,0
20240219,103700,14100894,1302,1293,1302,1293,2011
20240219,103600,11485373,1300,1300,1300,1300,0
20240219,103500,11485373,1300,1300,1300,1300,0
20240219,103400,11485373,1300,1300,1300,1300,0
20240219,103300,11485373,1300,1300,1300,1300,0
20240219,103200,11485373,1300,1300,1300,1300,0
20240219,103100,11485373,1300,1300,1300,1300,0
20240219,103000,11485373,1300,1300,1300,1300,10
20240219,102900,11472373,1300,1300,1300,1300,0
20240219,102800,11472373,1300,1300,1300,1300,1
20240219,102700,11471073,1300,1300,1300,1300,0
20240219,102600,11471073,1300,1300,1300,1300,0
20240219,102500,11471073,1300,1300,1300,1300,0
20240219,102400,11471073,1300,1300,1300,1300,0
20240219,102300,11471073,1300,1300,1300,1300,0
20240219,102200,11471073,1300,1300,1300,1300,0
20240219,102100,11471073,1300,1300,1300,1300,0
20240219,102000,11471073,1300,1300,1300,1300,0
20240219,101900,11471073,1300,1300,1300,1300,0
20240219,101800,11471073,1300,1300,1300,1300,0
20240219,101700,11471073,1300,1300,1300,1300,0
20240219,101600,11471073,1300,1300,1300,1300,0
20240219,101500,11471073,1300,1300,1300,1300,0
20240219,101400,11471073,1300,1300,1300,1300,1
20240219,101300,11469773,1288,1288,1288,1288,0
20240219,101200,11469773,1288,1297,1297,1288,5000
20240219,101100,5013693,1300,1300,1300,1300,0
20240219,101000,5013693,1300,1300,1300,1300,0
20240219,100900,5013693,1300,1300,1300,1300,0
20240219,100800,5013693,1300,1300,1300,1300,0
20240219,100700,5013693,1300,1300,1300,1300,0
20240219,100600,5013693,1300,1300,1300,1300,0
20240219,100500,5013693,1300,1300,1300,1300,1
20240219,100400,5012393,1297,1297,1297,1297,0
20240219,100300,5012393,1297,1299,1299,1297,50
20240219,100200,4947540,1296,1296,1296,1296,0
20240219,100100,4947540,1296,1296,1296,1296,0
20240219,100000,4947540,1296,1296,1296,1296,0
20240219,095900,4947540,1296,1296,1296,1296,0
20240219,095800,4947540,1296,1296,1296,1296,0
20240219,095700,4947540,1296,1299,1299,1296,1000
20240219,095600,3651537,1300,1300,1300,1300,0
20240219,095500,3651537,1300,1300,1300,1300,0
20240219,095400,3651537,1300,1300,1300,1300,1
20240219,095300,3650237,1296,1299,1299,1296,2000
20240219,095200,1058117,1300,1300,1300,1300,0
20240219,095100,1058117,1300,1300,1300,1300,0
20240219,095000,1058117,1300,1300,1300,1300,0
20240219,094900,1058117,1300,1300,1300,1300,0
20240219,094800,1058117,1300,1300,1300,1300,0
20240219,094700,1058117,1300,1300,1300,1300,0
20240219,094600,1058117,1300,1300,1300,1300,2
20240219,094500,1055517,1300,1299,1300,1299,8
20240219,094400,1045121,1299,1299,1299,1299,8
20240219,094300,1034729,1299,1299,1299,1299,0
20240219,094200,1034729,1299,1299,1299,1299,1
20240219,094100,1033430,1299,1298,1299,1298,11
20240219,094000,1019151,1297,1297,1297,1297,5
20240219,093900,1012666,1301,1301,1301,1301,0
20240219,093800,1012666,1301,1301,1301,1301,0
20240219,093700,1012666,1301,1301,1301,1301,0
20240219,093600,1012666,1301,1301,1301,1301,0
20240219,093500,1012666,1301,1301,1301,1301,0
20240219,093400,1012666,1301,1301,1301,1301,0
20240219,093300,1012666,1301,1300,1301,1300,8
20240219,093200,1002259,1301,1301,1301,1301,0
20240219,093100,1002259,1301,1301,1301,1301,0
20240219,093000,1002259,1301,1300,1301,1300,3
20240219,092900,998358,1300,1300,1300,1300,2
20240219,092800,995758,1301,1301,1301,1301,1
20240219,092700,994457,1294,1294,1294,1294,0
20240219,092600,994457,1294,1299,1301,1294,10
20240219,092500,981472,1300,1300,1300,1300,1
20240219,092400,980172,1301,1301,1301,1301,0
20240219,092300,980172,1301,1295,1301,1295,121
20240219,092200,823460,1296,1296,1296,1296,12
20240219,092100,807908,1300,1300,1300,1300,1
20240219,092000,806608,1300,1300,1300,1300,0
20240219,091900,806608,1300,1300,1300,1300,1
20240219,091800,805308,1300,1300,1300,1300,16
20240219,091700,784508,1300,1300,1300,1300,0
20240219,091600,784508,1300,1300,1300,1300,0
20240219,091500,784508,1300,1300,1300,1300,5
20240219,091400,778008,1300,1300,1300,1300,4
20240219,091300,772808,1300,1300,1300,1300,0
20240219,091200,772808,1300,1300,1300,1300,0
20240219,091100,772808,1300,1301,1301,1300,14
20240219,091000,754607,1300,1300,1300,1300,1
20240219,090900,753307,1300,1300,1300,1300,0
20240219,090800,753307,1300,1300,1300,1300,5
20240219,090700,746807,1303,1303,1303,1303,0
20240219,090600,746807,1303,1303,1303,1303,165
20240219,090500,531812,1303,1303,1303,1303,86
20240219,090400,419754,1303,1303,1303,1303,14
20240219,090300,401512,1304,1304,1304,1304,1
20240219,090200,400208,1303,1302,1303,1302,10
20240219,090100,387183,1304,1304,1304,1304,1
20240219,090000,385879,1304,1305,1305,1301,296