stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185500,293383292,1398,1398,1398,1398,5284
20240219,185400,293383292,1398,1398,1398,1398,0
20240219,185300,293383292,1398,1398,1398,1398,0
20240219,185200,293383292,1398,1398,1398,1398,0
20240219,185100,293383292,1398,1398,1398,1398,0
20240219,185000,293383292,1398,1398,1398,1398,0
20240219,184900,293383292,1398,1398,1398,1398,0
20240219,184800,293383292,1398,1398,1398,1398,0
20240219,184700,293383292,1398,1398,1398,1398,0
20240219,184600,293383292,1398,1398,1398,1398,0
20240219,184500,293383292,1398,1398,1398,1398,0
20240219,184400,293383292,1398,1398,1398,1398,0
20240219,184300,293383292,1398,1398,1398,1398,0
20240219,184200,293383292,1398,1398,1398,1398,0
20240219,184100,293383292,1398,1398,1398,1398,0
20240219,184000,293383292,1398,1398,1398,1398,0
20240219,183900,293383292,1398,1398,1398,1398,0
20240219,183800,293383292,1398,1398,1398,1398,0
20240219,183700,293383292,1398,1398,1398,1398,0
20240219,183600,293383292,1398,1398,1398,1398,0
20240219,183500,293383292,1398,1398,1398,1398,0
20240219,183400,293383292,1398,1398,1398,1398,0
20240219,183300,293383292,1398,1398,1398,1398,0
20240219,183200,293383292,1398,1398,1398,1398,0
20240219,183100,293383292,1398,1398,1398,1398,0
20240219,183000,293383292,1398,1398,1398,1398,0
20240219,182900,293383292,1398,1398,1398,1398,0
20240219,182800,293383292,1398,1398,1398,1398,0
20240219,182700,293383292,1398,1398,1398,1398,0
20240219,182600,293383292,1398,1398,1398,1398,0
20240219,182500,293383292,1398,1398,1398,1398,5284
20240219,182400,293383292,1398,1398,1398,1398,0
20240219,182300,293383292,1398,1398,1398,1398,0
20240219,182200,293383292,1398,1398,1398,1398,0
20240219,182100,293383292,1398,1398,1398,1398,0
20240219,182000,293383292,1398,1398,1398,1398,0
20240219,181900,293383292,1398,1398,1398,1398,0
20240219,181800,293383292,1398,1398,1398,1398,0
20240219,181700,293383292,1398,1398,1398,1398,0
20240219,181600,293383292,1398,1398,1398,1398,0
20240219,181500,293383292,1398,1398,1398,1398,0
20240219,181400,293383292,1398,1398,1398,1398,0
20240219,181300,293383292,1398,1398,1398,1398,0
20240219,181200,293383292,1398,1398,1398,1398,0
20240219,181100,293383292,1398,1398,1398,1398,0
20240219,181000,293383292,1398,1398,1398,1398,0
20240219,180900,293383292,1398,1398,1398,1398,0
20240219,180800,293383292,1398,1398,1398,1398,0
20240219,180700,293383292,1398,1398,1398,1398,0
20240219,180600,293383292,1398,1398,1398,1398,0
20240219,180500,293383292,1398,1398,1398,1398,0
20240219,180400,293383292,1398,1398,1398,1398,0
20240219,180300,293383292,1398,1398,1398,1398,0
20240219,180200,293383292,1398,1398,1398,1398,0
20240219,180100,293383292,1398,1398,1398,1398,0
20240219,180000,293383292,1398,1398,1398,1398,0
20240219,175900,293383292,1398,1398,1398,1398,0
20240219,175800,293383292,1398,1398,1398,1398,0
20240219,175700,293383292,1398,1398,1398,1398,0
20240219,175600,293383292,1398,1398,1398,1398,0
20240219,175500,293383292,1398,1398,1398,1398,5284
20240219,175400,293383292,1398,1398,1398,1398,0
20240219,175300,293383292,1398,1398,1398,1398,0
20240219,175200,293383292,1398,1398,1398,1398,0
20240219,175100,293383292,1398,1398,1398,1398,0
20240219,175000,293383292,1398,1398,1398,1398,0
20240219,174900,293383292,1398,1398,1398,1398,0
20240219,174800,293383292,1398,1398,1398,1398,0
20240219,174700,293383292,1398,1398,1398,1398,0
20240219,174600,293383292,1398,1398,1398,1398,0
20240219,174500,293383292,1398,1398,1398,1398,0
20240219,174400,293383292,1398,1398,1398,1398,0
20240219,174300,293383292,1398,1398,1398,1398,0
20240219,174200,293383292,1398,1398,1398,1398,0
20240219,174100,293383292,1398,1398,1398,1398,0
20240219,174000,293383292,1398,1398,1398,1398,0
20240219,173900,293383292,1398,1398,1398,1398,0
20240219,173800,293383292,1398,1398,1398,1398,0
20240219,173700,293383292,1398,1398,1398,1398,0
20240219,173600,293383292,1398,1398,1398,1398,0
20240219,173500,293383292,1398,1398,1398,1398,0
20240219,173400,293383292,1398,1398,1398,1398,0
20240219,173300,293383292,1398,1398,1398,1398,0
20240219,173200,293383292,1398,1398,1398,1398,0
20240219,173100,293383292,1398,1398,1398,1398,0
20240219,173000,293383292,1398,1398,1398,1398,0
20240219,172900,293383292,1398,1398,1398,1398,0
20240219,172800,293383292,1398,1398,1398,1398,0
20240219,172700,293383292,1398,1398,1398,1398,0
20240219,172600,293383292,1398,1398,1398,1398,0
20240219,172500,293383292,1398,1398,1398,1398,5284
20240219,172400,293383292,1398,1398,1398,1398,0
20240219,172300,293383292,1398,1398,1398,1398,0
20240219,172200,293383292,1398,1398,1398,1398,0
20240219,172100,293383292,1398,1398,1398,1398,0
20240219,172000,293383292,1398,1398,1398,1398,0
20240219,171900,293383292,1398,1398,1398,1398,0
20240219,171800,293383292,1398,1398,1398,1398,0
20240219,171700,293383292,1398,1398,1398,1398,0
20240219,171600,293383292,1398,1398,1398,1398,0
20240219,171500,293383292,1398,1398,1398,1398,0
20240219,171400,293383292,1398,1398,1398,1398,0
20240219,171300,293383292,1398,1398,1398,1398,0
20240219,171200,293383292,1398,1398,1398,1398,0
20240219,171100,293383292,1398,1398,1398,1398,0
20240219,171000,293383292,1398,1398,1398,1398,0
20240219,170900,293383292,1398,1398,1398,1398,0
20240219,170800,293383292,1398,1398,1398,1398,0
20240219,170700,293383292,1398,1398,1398,1398,0
20240219,170600,293383292,1398,1398,1398,1398,0
20240219,170500,293383292,1398,1398,1398,1398,0
20240219,170400,293383292,1398,1398,1398,1398,0
20240219,170300,293383292,1398,1398,1398,1398,0
20240219,170200,293383292,1398,1398,1398,1398,0
20240219,170100,293383292,1398,1398,1398,1398,0
20240219,170000,293383292,1398,1398,1398,1398,0
20240219,165900,293383292,1398,1398,1398,1398,0
20240219,165800,293383292,1398,1398,1398,1398,0
20240219,165700,293383292,1398,1398,1398,1398,0
20240219,165600,293383292,1398,1398,1398,1398,0
20240219,165500,293383292,1398,1398,1398,1398,5284
20240219,165400,293383292,1398,1398,1398,1398,0
20240219,165300,293383292,1398,1398,1398,1398,0
20240219,165200,293383292,1398,1398,1398,1398,0
20240219,165100,293383292,1398,1398,1398,1398,0
20240219,165000,293383292,1398,1398,1398,1398,0
20240219,164900,293383292,1398,1398,1398,1398,0
20240219,164800,293383292,1398,1398,1398,1398,0
20240219,164700,293383292,1398,1398,1398,1398,0
20240219,164600,293383292,1398,1398,1398,1398,0
20240219,164500,293383292,1398,1398,1398,1398,0
20240219,164400,293383292,1398,1398,1398,1398,0
20240219,164300,293383292,1398,1398,1398,1398,0
20240219,164200,293383292,1398,1398,1398,1398,0
20240219,164100,293383292,1398,1398,1398,1398,0
20240219,164000,293383292,1398,1398,1398,1398,0
20240219,163900,293383292,1398,1398,1398,1398,0
20240219,163800,293383292,1398,1398,1398,1398,0
20240219,163700,293383292,1398,1398,1398,1398,0
20240219,163600,293383292,1398,1398,1398,1398,0
20240219,163500,293383292,1398,1398,1398,1398,0
20240219,163400,293383292,1398,1398,1398,1398,0
20240219,163300,293383292,1398,1398,1398,1398,0
20240219,163200,293383292,1398,1398,1398,1398,0
20240219,163100,293383292,1398,1398,1398,1398,0
20240219,163000,293383292,1398,1398,1398,1398,0
20240219,162900,293383292,1398,1398,1398,1398,0
20240219,162800,293383292,1398,1398,1398,1398,0
20240219,162700,293383292,1398,1398,1398,1398,0
20240219,162600,293383292,1398,1398,1398,1398,0
20240219,162500,293383292,1398,1398,1398,1398,5284
20240219,162400,293383292,1398,1398,1398,1398,0
20240219,162300,293383292,1398,1398,1398,1398,0
20240219,162200,293383292,1398,1398,1398,1398,0
20240219,162100,293383292,1398,1398,1398,1398,0
20240219,162000,293383292,1398,1398,1398,1398,0
20240219,161900,293383292,1398,1398,1398,1398,0
20240219,161800,293383292,1398,1398,1398,1398,0
20240219,161700,293383292,1398,1398,1398,1398,0
20240219,161600,293383292,1398,1398,1398,1398,0
20240219,161500,293383292,1398,1398,1398,1398,0
20240219,161400,293383292,1398,1398,1398,1398,0
20240219,161300,293383292,1398,1398,1398,1398,0
20240219,161200,293383292,1398,1398,1398,1398,0
20240219,161100,293383292,1398,1398,1398,1398,0
20240219,161000,293383292,1398,1398,1398,1398,0
20240219,160900,293383292,1398,1398,1398,1398,0
20240219,160800,293383292,1398,1398,1398,1398,0
20240219,160700,293383292,1398,1398,1398,1398,0
20240219,160600,293383292,1398,1398,1398,1398,0
20240219,160500,293383292,1398,1398,1398,1398,0
20240219,160400,293383292,1398,1398,1398,1398,0
20240219,160300,293383292,1398,1398,1398,1398,0
20240219,160200,293383292,1398,1398,1398,1398,0
20240219,160100,293383292,1398,1398,1398,1398,0
20240219,160000,293383292,1398,1398,1398,1398,0
20240219,155900,293383292,1398,1398,1398,1398,0
20240219,155800,293383292,1398,1398,1398,1398,0
20240219,155700,293383292,1398,1398,1398,1398,0
20240219,155600,293383292,1398,1398,1398,1398,0
20240219,155500,293383292,1398,1398,1398,1398,5284
20240219,155400,293383292,1398,1398,1398,1398,0
20240219,155300,293383292,1398,1398,1398,1398,0
20240219,155200,293383292,1398,1398,1398,1398,0
20240219,155100,293383292,1398,1398,1398,1398,0
20240219,155000,293383292,1398,1398,1398,1398,0
20240219,154900,293383292,1398,1398,1398,1398,0
20240219,154800,293383292,1398,1398,1398,1398,0
20240219,154700,293383292,1398,1398,1398,1398,0
20240219,154600,293383292,1398,1398,1398,1398,0
20240219,154500,293383292,1398,1398,1398,1398,0
20240219,154400,293383292,1398,1398,1398,1398,0
20240219,154300,293383292,1398,1398,1398,1398,0
20240219,154200,293383292,1398,1398,1398,1398,0
20240219,154100,293383292,1398,1398,1398,1398,0
20240219,154000,293383292,1398,1398,1398,1398,0
20240219,153900,293383292,1398,1398,1398,1398,0
20240219,153800,293383292,1398,1398,1398,1398,0
20240219,153700,293383292,1398,1398,1398,1398,0
20240219,153600,293383292,1398,1398,1398,1398,0
20240219,153500,293383292,1398,1398,1398,1398,0
20240219,153400,293383292,1398,1398,1398,1398,0
20240219,153300,293383292,1398,1398,1398,1398,0
20240219,153200,293383292,1398,1398,1398,1398,0
20240219,153100,293383292,1398,1398,1398,1398,0
20240219,153000,293383292,1398,1398,1398,1398,5284
20240219,152900,285996260,1399,1399,1399,1399,0
20240219,152800,285996260,1399,1399,1399,1399,0
20240219,152700,285996260,1399,1399,1399,1399,0
20240219,152600,285996260,1399,1399,1399,1399,0
20240219,152500,285996260,1399,1399,1399,1399,0
20240219,152400,285996260,1399,1399,1399,1399,0
20240219,152300,285996260,1399,1399,1399,1399,0
20240219,152200,285996260,1399,1399,1399,1399,0
20240219,152100,285996260,1399,1399,1399,1399,0
20240219,152000,285996260,1399,1399,1399,1399,0
20240219,151900,285996260,1399,1399,1399,1399,0
20240219,151800,285996260,1399,1399,1399,1399,0
20240219,151700,285996260,1399,1399,1399,1399,2
20240219,151600,285993462,1399,1397,1399,1396,1002
20240219,151500,284593667,1399,1399,1399,1399,1
20240219,151400,284592268,1398,1399,1399,1398,54
20240219,151300,284516772,1399,1399,1399,1399,2
20240219,151200,284513974,1399,1398,1399,1397,3134
20240219,151100,280132642,1398,1398,1398,1398,0
20240219,151000,280132642,1398,1398,1398,1398,0
20240219,150900,280132642,1398,1398,1398,1398,0
20240219,150800,280132642,1398,1398,1398,1398,0
20240219,150700,280132642,1398,1398,1398,1398,0
20240219,150600,280132642,1398,1398,1398,1392,213
20240219,150500,279834874,1398,1398,1398,1398,13
20240219,150400,279816700,1398,1398,1398,1398,1
20240219,150300,279815302,1397,1396,1397,1396,1000
20240219,150200,278418313,1397,1397,1397,1390,52
20240219,150100,278346019,1396,1396,1396,1396,564
20240219,150000,277558675,1389,1395,1395,1389,66
20240219,145900,277466875,1396,1394,1396,1394,1004
20240219,145800,276066356,1390,1387,1390,1387,3006
20240219,145700,271897010,1387,1386,1387,1385,14391
20240219,145600,251963590,1387,1387,1387,1387,203
20240219,145500,251682029,1386,1386,1386,1386,0
20240219,145400,251682029,1386,1386,1386,1386,0
20240219,145300,251682029,1386,1386,1386,1386,6405
20240219,145200,242804699,1387,1387,1387,1387,6
20240219,145100,242796377,1387,1387,1387,1387,155
20240219,145000,242581392,1387,1387,1387,1387,0
20240219,144900,242581392,1387,1387,1387,1387,2
20240219,144800,242578618,1387,1387,1387,1387,72
20240219,144700,242478754,1387,1387,1387,1387,0
20240219,144600,242478754,1387,1387,1387,1387,4
20240219,144500,242473206,1386,1386,1386,1386,300
20240219,144400,242057406,1387,1387,1387,1387,1
20240219,144300,242056019,1387,1387,1387,1387,144
20240219,144200,241856291,1387,1387,1387,1387,1010
20240219,144100,240455421,1387,1387,1387,1387,1570
20240219,144000,238277831,1387,1386,1387,1386,1250
20240219,143900,236544281,1387,1387,1387,1387,0
20240219,143800,236544281,1387,1387,1387,1387,0
20240219,143700,236544281,1387,1387,1387,1387,2
20240219,143600,236541507,1387,1387,1387,1387,0
20240219,143500,236541507,1387,1387,1387,1387,58
20240219,143400,236461061,1387,1387,1387,1387,10
20240219,143300,236447191,1387,1387,1387,1387,1
20240219,143200,236445804,1387,1387,1387,1387,0
20240219,143100,236445804,1387,1387,1387,1387,0
20240219,143000,236445804,1387,1387,1387,1387,0
20240219,142900,236445804,1387,1387,1387,1387,0
20240219,142800,236445804,1387,1387,1387,1386,571
20240219,142700,235654327,1386,1386,1386,1386,1
20240219,142600,235652941,1387,1386,1387,1386,982
20240219,142500,234291887,1387,1387,1387,1387,0
20240219,142400,234291887,1387,1387,1387,1387,160
20240219,142300,234069967,1387,1387,1387,1387,0
20240219,142200,234069967,1387,1387,1387,1387,0
20240219,142100,234069967,1387,1387,1387,1387,1
20240219,142000,234068580,1386,1386,1386,1386,0
20240219,141900,234068580,1386,1386,1386,1386,700
20240219,141800,233098380,1387,1387,1387,1387,0
20240219,141700,233098380,1387,1387,1387,1387,0
20240219,141600,233098380,1387,1387,1387,1387,1441
20240219,141500,231099713,1387,1387,1387,1387,69
20240219,141400,231004010,1387,1387,1387,1387,50
20240219,141300,230934660,1387,1385,1387,1385,265
20240219,141200,230567632,1386,1387,1387,1386,1093
20240219,141100,229052733,1386,1386,1386,1386,951
20240219,141000,227734647,1386,1386,1386,1386,110
20240219,140900,227582187,1386,1390,1390,1386,2855
20240219,140800,223621718,1390,1390,1390,1390,144
20240219,140700,223421558,1394,1390,1394,1390,53
20240219,140600,223347806,1394,1390,1394,1390,506
20240219,140500,222644447,1390,1390,1390,1390,211
20240219,140400,222351157,1390,1390,1390,1390,5058
20240219,140300,215320537,1395,1395,1395,1395,0
20240219,140200,215320537,1395,1395,1395,1395,0
20240219,140100,215320537,1395,1395,1395,1395,0
20240219,140000,215320537,1395,1395,1395,1395,0
20240219,135900,215320537,1395,1390,1395,1390,527
20240219,135800,214587986,1395,1395,1395,1395,100
20240219,135700,214448486,1395,1395,1395,1395,0
20240219,135600,214448486,1395,1395,1395,1395,0
20240219,135500,214448486,1395,1395,1395,1395,0
20240219,135400,214448486,1395,1395,1395,1395,0
20240219,135300,214448486,1395,1395,1395,1395,0
20240219,135200,214448486,1395,1395,1395,1395,0
20240219,135100,214448486,1395,1395,1395,1395,0
20240219,135000,214448486,1395,1395,1395,1395,0
20240219,134900,214448486,1395,1395,1395,1395,0
20240219,134800,214448486,1395,1395,1395,1395,0
20240219,134700,214448486,1395,1395,1395,1395,0
20240219,134600,214448486,1395,1395,1395,1395,200
20240219,134500,214169486,1395,1395,1395,1395,3
20240219,134400,214165301,1396,1390,1396,1390,771
20240219,134300,213093605,1390,1390,1390,1390,1
20240219,134200,213092215,1386,1386,1386,1386,0
20240219,134100,213092215,1386,1386,1386,1386,0
20240219,134000,213092215,1386,1386,1386,1386,0
20240219,133900,213092215,1386,1386,1386,1386,0
20240219,133800,213092215,1386,1387,1387,1386,562
20240219,133700,212313018,1390,1390,1390,1390,0
20240219,133600,212313018,1390,1390,1390,1390,5
20240219,133500,212306068,1390,1390,1390,1390,0
20240219,133400,212306068,1390,1389,1390,1389,25
20240219,133300,212271329,1390,1390,1390,1390,0
20240219,133200,212271329,1390,1390,1390,1390,0
20240219,133100,212271329,1390,1390,1390,1390,0
20240219,133000,212271329,1390,1390,1390,1390,0
20240219,132900,212271329,1390,1390,1390,1390,0
20240219,132800,212271329,1390,1390,1390,1390,1
20240219,132700,212269939,1387,1387,1387,1387,967
20240219,132600,210928710,1387,1387,1387,1387,1039
20240219,132500,209487617,1387,1387,1387,1387,3
20240219,132400,209483456,1390,1390,1390,1390,0
20240219,132300,209483456,1390,1390,1390,1390,1
20240219,132200,209482066,1390,1390,1390,1390,1
20240219,132100,209480676,1390,1390,1390,1390,1
20240219,132000,209479286,1387,1388,1388,1387,200
20240219,131900,209201786,1395,1395,1395,1395,0
20240219,131800,209201786,1395,1395,1395,1395,0
20240219,131700,209201786,1395,1395,1395,1395,0
20240219,131600,209201786,1395,1394,1395,1394,1500
20240219,131500,207109386,1395,1395,1395,1395,10
20240219,131400,207095436,1395,1395,1395,1395,10
20240219,131300,207081486,1386,1391,1391,1386,3538
20240219,131200,202170099,1391,1391,1391,1391,12
20240219,131100,202153407,1394,1390,1394,1390,1001
20240219,131000,200762013,1390,1390,1390,1390,0
20240219,130900,200762013,1390,1390,1390,1390,1
20240219,130800,200760623,1395,1395,1395,1395,0
20240219,130700,200760623,1395,1393,1395,1393,2
20240219,130600,200757835,1394,1394,1394,1394,8
20240219,130500,200746683,1394,1394,1394,1394,18
20240219,130400,200721591,1394,1394,1394,1394,3
20240219,130300,200717409,1395,1395,1395,1395,0
20240219,130200,200717409,1395,1395,1395,1395,0
20240219,130100,200717409,1395,1395,1395,1395,0
20240219,130000,200717409,1395,1395,1395,1395,0
20240219,125900,200717409,1395,1395,1395,1395,0
20240219,125800,200717409,1395,1395,1395,1395,0
20240219,125700,200717409,1395,1395,1395,1395,0
20240219,125600,200717409,1395,1395,1395,1395,0
20240219,125500,200717409,1395,1395,1395,1395,0
20240219,125400,200717409,1395,1395,1395,1395,0
20240219,125300,200717409,1395,1395,1395,1395,10
20240219,125200,200703459,1395,1395,1395,1395,0
20240219,125100,200703459,1395,1390,1395,1390,20
20240219,125000,200675654,1395,1391,1395,1391,1914
20240219,124900,198013276,1391,1391,1391,1391,30
20240219,124800,197971546,1397,1396,1397,1396,301
20240219,124700,197551349,1396,1396,1396,1396,0
20240219,124600,197551349,1396,1396,1396,1396,0
20240219,124500,197551349,1396,1396,1396,1396,132
20240219,124400,197367077,1396,1396,1396,1396,1
20240219,124300,197365681,1393,1393,1393,1393,0
20240219,124200,197365681,1393,1393,1393,1393,1
20240219,124100,197364288,1396,1396,1396,1396,0
20240219,124000,197364288,1396,1396,1396,1396,0
20240219,123900,197364288,1396,1394,1396,1394,1908
20240219,123800,194703138,1394,1394,1394,1394,0
20240219,123700,194703138,1394,1394,1394,1394,5
20240219,123600,194696168,1393,1393,1393,1393,0
20240219,123500,194696168,1393,1393,1393,1393,2
20240219,123400,194693382,1393,1393,1394,1393,262
20240219,123300,194328187,1393,1393,1393,1393,0
20240219,123200,194328187,1393,1393,1393,1393,15
20240219,123100,194307292,1393,1393,1393,1393,0
20240219,123000,194307292,1393,1393,1393,1393,1
20240219,122900,194305899,1391,1394,1394,1391,13
20240219,122800,194287807,1394,1391,1394,1391,3
20240219,122700,194283631,1391,1391,1391,1391,327
20240219,122600,193828774,1394,1394,1394,1394,0
20240219,122500,193828774,1394,1394,1394,1394,0
20240219,122400,193828774,1394,1394,1394,1394,0
20240219,122300,193828774,1394,1394,1394,1394,3
20240219,122200,193824592,1394,1391,1394,1391,103
20240219,122100,193681310,1394,1394,1394,1394,1
20240219,122000,193679916,1396,1396,1396,1396,0
20240219,121900,193679916,1396,1396,1396,1396,500
20240219,121800,192981916,1396,1395,1396,1395,14
20240219,121700,192962385,1395,1395,1395,1395,17
20240219,121600,192938670,1395,1395,1395,1395,20
20240219,121500,192910770,1391,1393,1395,1391,451
20240219,121400,192281719,1394,1389,1394,1389,105
20240219,121300,192135865,1393,1393,1393,1393,0
20240219,121200,192135865,1393,1393,1393,1393,1
20240219,121100,192134472,1388,1393,1393,1388,302
20240219,121000,191715219,1393,1393,1393,1393,0
20240219,120900,191715219,1393,1393,1393,1393,0
20240219,120800,191715219,1393,1392,1393,1392,6
20240219,120700,191706866,1394,1394,1394,1394,0
20240219,120600,191706866,1394,1394,1394,1394,1500
20240219,120500,189615866,1394,1394,1394,1394,1
20240219,120400,189614472,1394,1394,1394,1394,0
20240219,120300,189614472,1394,1394,1394,1394,0
20240219,120200,189614472,1394,1394,1394,1394,0
20240219,120100,189614472,1394,1394,1394,1394,0
20240219,120000,189614472,1394,1394,1394,1394,0
20240219,115900,189614472,1394,1394,1394,1394,0
20240219,115800,189614472,1394,1394,1394,1394,0
20240219,115700,189614472,1394,1394,1394,1394,0
20240219,115600,189614472,1394,1394,1394,1394,0
20240219,115500,189614472,1394,1394,1394,1394,0
20240219,115400,189614472,1394,1394,1394,1394,0
20240219,115300,189614472,1394,1393,1394,1393,9
20240219,115200,189601929,1394,1394,1394,1394,0
20240219,115100,189601929,1394,1394,1394,1394,0
20240219,115000,189601929,1394,1394,1394,1394,0
20240219,114900,189601929,1394,1393,1394,1393,100
20240219,114800,189462532,1394,1394,1394,1394,0
20240219,114700,189462532,1394,1394,1394,1394,0
20240219,114600,189462532,1394,1393,1394,1393,101
20240219,114500,189321773,1390,1390,1390,1390,0
20240219,114400,189321773,1390,1390,1390,1390,25
20240219,114300,189287023,1394,1394,1394,1394,0
20240219,114200,189287023,1394,1390,1394,1390,700
20240219,114100,188312662,1390,1391,1391,1390,262
20240219,114000,187948410,1394,1393,1394,1393,86
20240219,113900,187828527,1391,1391,1391,1391,9
20240219,113800,187816008,1390,1390,1390,1390,669
20240219,113700,186886098,1390,1390,1390,1390,0
20240219,113600,186886098,1390,1390,1390,1390,4
20240219,113500,186880538,1390,1390,1390,1390,0
20240219,113400,186880538,1390,1390,1390,1390,9
20240219,113300,186868028,1390,1390,1390,1390,0
20240219,113200,186868028,1390,1390,1390,1390,50
20240219,113100,186798528,1390,1390,1390,1390,10
20240219,113000,186784628,1390,1390,1390,1390,100
20240219,112900,186645628,1390,1390,1390,1390,200
20240219,112800,186367628,1390,1391,1391,1390,2
20240219,112700,186364847,1394,1394,1394,1394,0
20240219,112600,186364847,1394,1394,1394,1394,0
20240219,112500,186364847,1394,1394,1394,1394,0
20240219,112400,186364847,1394,1394,1394,1394,0
20240219,112300,186364847,1394,1394,1394,1394,0
20240219,112200,186364847,1394,1394,1394,1394,2
20240219,112100,186362059,1394,1394,1394,1394,0
20240219,112000,186362059,1394,1394,1394,1394,1
20240219,111900,186360665,1394,1394,1394,1394,16
20240219,111800,186338361,1394,1394,1394,1394,5
20240219,111700,186331391,1394,1394,1394,1394,1
20240219,111600,186329997,1386,1386,1386,1386,0
20240219,111500,186329997,1386,1386,1386,1386,0
20240219,111400,186329997,1386,1394,1394,1386,2
20240219,111300,186327217,1386,1386,1386,1386,0
20240219,111200,186327217,1386,1386,1386,1386,1
20240219,111100,186325831,1395,1395,1395,1395,100
20240219,111000,186186331,1396,1394,1396,1384,800
20240219,110900,185071273,1395,1387,1395,1387,3000
20240219,110800,180907573,1383,1383,1383,1383,0
20240219,110700,180907573,1383,1383,1383,1383,0
20240219,110600,180907573,1383,1383,1383,1383,250
20240219,110500,180561823,1383,1383,1383,1383,1
20240219,110400,180560440,1388,1385,1388,1385,497
20240219,110300,179872065,1382,1382,1382,1382,0
20240219,110200,179872065,1382,1382,1382,1382,0
20240219,110100,179872065,1382,1384,1385,1382,552
20240219,110000,179107835,1385,1382,1385,1382,1802
20240219,105900,176617465,1382,1382,1382,1382,0
20240219,105800,176617465,1382,1382,1382,1382,0
20240219,105700,176617465,1382,1383,1383,1382,6500
20240219,105600,167632520,1385,1385,1385,1385,0
20240219,105500,167632520,1385,1385,1385,1383,4214
20240219,105400,161801852,1385,1385,1385,1385,0
20240219,105300,161801852,1385,1385,1385,1385,0
20240219,105200,161801852,1385,1384,1385,1384,87
20240219,105100,161681443,1384,1385,1385,1384,2283
20240219,105000,158519537,1385,1386,1386,1385,642
20240219,104900,157629786,1386,1386,1386,1386,6
20240219,104800,157621470,1386,1388,1388,1386,117
20240219,104700,157459088,1388,1388,1388,1388,48
20240219,104600,157392464,1388,1386,1388,1386,31
20240219,104500,157349492,1386,1386,1386,1386,12
20240219,104400,157332860,1387,1387,1387,1387,43
20240219,104300,157273219,1388,1388,1388,1388,300
20240219,104200,156856819,1388,1386,1388,1386,43
20240219,104100,156797219,1386,1385,1386,1385,62
20240219,104000,156711308,1384,1384,1384,1384,0
20240219,103900,156711308,1384,1388,1388,1384,580
20240219,103800,155908548,1388,1388,1388,1388,4
20240219,103700,155902996,1384,1387,1387,1384,1862
20240219,103600,153325866,1384,1386,1386,1384,1588
20240219,103500,151127059,1386,1386,1386,1386,0
20240219,103400,151127059,1386,1386,1386,1386,9
20240219,103300,151114585,1385,1385,1385,1385,0
20240219,103200,151114585,1385,1385,1385,1385,0
20240219,103100,151114585,1385,1385,1385,1385,0
20240219,103000,151114585,1385,1385,1385,1385,0
20240219,102900,151114585,1385,1385,1385,1384,486
20240219,102800,150441476,1385,1385,1385,1385,1
20240219,102700,150440091,1385,1385,1385,1385,0
20240219,102600,150440091,1385,1385,1385,1385,0
20240219,102500,150440091,1385,1385,1385,1385,0
20240219,102400,150440091,1385,1385,1385,1385,16
20240219,102300,150417931,1389,1389,1389,1389,1
20240219,102200,150416542,1385,1389,1389,1385,4001
20240219,102100,144875153,1386,1387,1387,1386,1148
20240219,102000,143283525,1386,1386,1386,1386,8150
20240219,101900,131987625,1386,1386,1386,1386,0
20240219,101800,131987625,1386,1386,1386,1386,1000
20240219,101700,130601625,1385,1385,1385,1385,0
20240219,101600,130601625,1385,1385,1385,1385,0
20240219,101500,130601625,1385,1385,1385,1385,0
20240219,101400,130601625,1385,1385,1385,1385,0
20240219,101300,130601625,1385,1385,1385,1385,0
20240219,101200,130601625,1385,1385,1385,1385,0
20240219,101100,130601625,1385,1385,1385,1385,0
20240219,101000,130601625,1385,1385,1385,1385,0
20240219,100900,130601625,1385,1385,1385,1385,0
20240219,100800,130601625,1385,1389,1389,1385,1373
20240219,100700,128695589,1389,1389,1389,1389,18
20240219,100600,128670587,1390,1390,1390,1390,0
20240219,100500,128670587,1390,1388,1390,1388,11
20240219,100400,128655299,1390,1390,1390,1388,65
20240219,100300,128565053,1388,1388,1388,1388,100
20240219,100200,128426253,1388,1385,1388,1385,16
20240219,100100,128404090,1385,1385,1385,1384,1064
20240219,100000,126931428,1385,1385,1385,1385,0
20240219,095900,126931428,1385,1385,1385,1385,615
20240219,095800,126079653,1385,1387,1387,1385,6185
20240219,095700,117511059,1387,1387,1387,1387,4453
20240219,095600,111334748,1388,1388,1388,1388,0
20240219,095500,111334748,1388,1388,1388,1388,194
20240219,095400,111065476,1388,1388,1388,1388,1889
20240219,095300,108443544,1388,1388,1388,1388,2
20240219,095200,108440768,1388,1388,1388,1388,5
20240219,095100,108433828,1389,1389,1389,1389,142
20240219,095000,108236590,1389,1389,1389,1389,7
20240219,094900,108226867,1387,1387,1387,1387,5
20240219,094800,108219932,1387,1387,1387,1387,149
20240219,094700,108013269,1390,1390,1390,1390,0
20240219,094600,108013269,1390,1388,1390,1387,4065
20240219,094500,102374798,1388,1389,1389,1388,5512
20240219,094400,94722043,1390,1391,1391,1389,766
20240219,094300,93657303,1390,1391,1391,1390,15
20240219,094200,93636448,1394,1394,1394,1394,5
20240219,094100,93629478,1394,1394,1394,1394,0
20240219,094000,93629478,1394,1394,1394,1394,0
20240219,093900,93629478,1394,1388,1395,1388,3929
20240219,093800,88170914,1388,1393,1393,1388,14036
20240219,093700,68654118,1395,1394,1395,1394,6
20240219,093600,68645753,1394,1396,1396,1394,112
20240219,093500,68489413,1396,1393,1396,1393,30
20240219,093400,68447568,1394,1392,1394,1392,12
20240219,093300,68430862,1395,1392,1395,1392,31
20240219,093200,68387665,1397,1392,1397,1392,272
20240219,093100,68007996,1395,1392,1395,1392,108
20240219,093000,67857657,1392,1394,1394,1392,117
20240219,092900,67694773,1394,1396,1396,1392,2823
20240219,092800,63760278,1396,1395,1396,1395,18
20240219,092700,63735167,1395,1395,1395,1395,461
20240219,092600,63092072,1395,1394,1395,1394,9
20240219,092500,63079525,1392,1392,1392,1392,2
20240219,092400,63076741,1392,1394,1394,1392,4
20240219,092300,63071171,1392,1392,1392,1392,54
20240219,092200,62996003,1395,1393,1395,1393,57
20240219,092100,62916510,1394,1394,1394,1394,205
20240219,092000,62630740,1394,1394,1394,1394,64
20240219,091900,62541524,1393,1393,1393,1393,10
20240219,091800,62527594,1395,1394,1395,1393,1852
20240219,091700,59945880,1394,1394,1394,1394,153
20240219,091600,59732598,1395,1392,1395,1392,3899
20240219,091500,54297500,1392,1391,1392,1391,289
20240219,091400,53895237,1391,1390,1393,1390,1252
20240219,091300,52152560,1391,1388,1391,1388,4802
20240219,091200,45484914,1388,1388,1388,1387,6412
20240219,091100,36585108,1388,1388,1388,1388,1039
20240219,091000,35142976,1388,1388,1388,1388,73
20240219,090900,35041652,1387,1387,1387,1387,0
20240219,090800,35041652,1387,1393,1393,1387,2001
20240219,090700,32266259,1387,1388,1395,1387,4662
20240219,090600,25797456,1387,1400,1400,1387,10100
20240219,090500,11780065,1400,1400,1400,1400,20
20240219,090400,11752065,1401,1388,1401,1387,2001
20240219,090300,8975883,1388,1394,1394,1388,4526
20240219,090200,2677880,1394,1394,1394,1394,625
20240219,090100,1806630,1394,1394,1394,1394,0
20240219,090000,1806630,1394,1394,1395,1394,1296