stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,190300,608480678,1086,1086,1086,1086,12198
20240219,190200,608480678,1086,1086,1086,1086,0
20240219,190100,608480678,1086,1086,1086,1086,0
20240219,190000,608480678,1086,1086,1086,1086,0
20240219,185900,608480678,1086,1086,1086,1086,0
20240219,185800,608480678,1086,1086,1086,1086,0
20240219,185700,608480678,1086,1086,1086,1086,0
20240219,185600,608480678,1086,1086,1086,1086,0
20240219,185500,608480678,1086,1086,1086,1086,0
20240219,185400,608480678,1086,1086,1086,1086,0
20240219,185300,608480678,1086,1086,1086,1086,0
20240219,185200,608480678,1086,1086,1086,1086,0
20240219,185100,608480678,1086,1086,1086,1086,0
20240219,185000,608480678,1086,1086,1086,1086,0
20240219,184900,608480678,1086,1086,1086,1086,0
20240219,184800,608480678,1086,1086,1086,1086,0
20240219,184700,608480678,1086,1086,1086,1086,0
20240219,184600,608480678,1086,1086,1086,1086,0
20240219,184500,608480678,1086,1086,1086,1086,0
20240219,184400,608480678,1086,1086,1086,1086,0
20240219,184300,608480678,1086,1086,1086,1086,0
20240219,184200,608480678,1086,1086,1086,1086,0
20240219,184100,608480678,1086,1086,1086,1086,0
20240219,184000,608480678,1086,1086,1086,1086,0
20240219,183900,608480678,1086,1086,1086,1086,0
20240219,183800,608480678,1086,1086,1086,1086,0
20240219,183700,608480678,1086,1086,1086,1086,0
20240219,183600,608480678,1086,1086,1086,1086,0
20240219,183500,608480678,1086,1086,1086,1086,0
20240219,183400,608480678,1086,1086,1086,1086,0
20240219,183300,608480678,1086,1086,1086,1086,12198
20240219,183200,608480678,1086,1086,1086,1086,0
20240219,183100,608480678,1086,1086,1086,1086,0
20240219,183000,608480678,1086,1086,1086,1086,0
20240219,182900,608480678,1086,1086,1086,1086,0
20240219,182800,608480678,1086,1086,1086,1086,0
20240219,182700,608480678,1086,1086,1086,1086,0
20240219,182600,608480678,1086,1086,1086,1086,0
20240219,182500,608480678,1086,1086,1086,1086,0
20240219,182400,608480678,1086,1086,1086,1086,0
20240219,182300,608480678,1086,1086,1086,1086,0
20240219,182200,608480678,1086,1086,1086,1086,0
20240219,182100,608480678,1086,1086,1086,1086,0
20240219,182000,608480678,1086,1086,1086,1086,0
20240219,181900,608480678,1086,1086,1086,1086,0
20240219,181800,608480678,1086,1086,1086,1086,0
20240219,181700,608480678,1086,1086,1086,1086,0
20240219,181600,608480678,1086,1086,1086,1086,0
20240219,181500,608480678,1086,1086,1086,1086,0
20240219,181400,608480678,1086,1086,1086,1086,0
20240219,181300,608480678,1086,1086,1086,1086,0
20240219,181200,608480678,1086,1086,1086,1086,0
20240219,181100,608480678,1086,1086,1086,1086,0
20240219,181000,608480678,1086,1086,1086,1086,0
20240219,180900,608480678,1086,1086,1086,1086,0
20240219,180800,608480678,1086,1086,1086,1086,0
20240219,180700,608480678,1086,1086,1086,1086,0
20240219,180600,608480678,1086,1086,1086,1086,0
20240219,180500,608480678,1086,1086,1086,1086,0
20240219,180400,608480678,1086,1086,1086,1086,0
20240219,180300,608480678,1086,1086,1086,1086,12198
20240219,180200,608480678,1086,1086,1086,1086,0
20240219,180100,608480678,1086,1086,1086,1086,0
20240219,180000,608480678,1086,1086,1086,1086,0
20240219,175900,608480678,1086,1086,1086,1086,0
20240219,175800,608480678,1086,1086,1086,1086,0
20240219,175700,608480678,1086,1086,1086,1086,0
20240219,175600,608480678,1086,1086,1086,1086,0
20240219,175500,608480678,1086,1086,1086,1086,0
20240219,175400,608480678,1086,1086,1086,1086,0
20240219,175300,608480678,1086,1086,1086,1086,0
20240219,175200,608480678,1086,1086,1086,1086,0
20240219,175100,608480678,1086,1086,1086,1086,0
20240219,175000,608480678,1086,1086,1086,1086,0
20240219,174900,608480678,1086,1086,1086,1086,0
20240219,174800,608480678,1086,1086,1086,1086,0
20240219,174700,608480678,1086,1086,1086,1086,0
20240219,174600,608480678,1086,1086,1086,1086,0
20240219,174500,608480678,1086,1086,1086,1086,0
20240219,174400,608480678,1086,1086,1086,1086,0
20240219,174300,608480678,1086,1086,1086,1086,0
20240219,174200,608480678,1086,1086,1086,1086,0
20240219,174100,608480678,1086,1086,1086,1086,0
20240219,174000,608480678,1086,1086,1086,1086,0
20240219,173900,608480678,1086,1086,1086,1086,0
20240219,173800,608480678,1086,1086,1086,1086,0
20240219,173700,608480678,1086,1086,1086,1086,0
20240219,173600,608480678,1086,1086,1086,1086,0
20240219,173500,608480678,1086,1086,1086,1086,0
20240219,173400,608480678,1086,1086,1086,1086,0
20240219,173300,608480678,1086,1086,1086,1086,12198
20240219,173200,608480678,1086,1086,1086,1086,0
20240219,173100,608480678,1086,1086,1086,1086,0
20240219,173000,608480678,1086,1086,1086,1086,0
20240219,172900,608480678,1086,1086,1086,1086,0
20240219,172800,608480678,1086,1086,1086,1086,0
20240219,172700,608480678,1086,1086,1086,1086,0
20240219,172600,608480678,1086,1086,1086,1086,0
20240219,172500,608480678,1086,1086,1086,1086,0
20240219,172400,608480678,1086,1086,1086,1086,0
20240219,172300,608480678,1086,1086,1086,1086,0
20240219,172200,608480678,1086,1086,1086,1086,0
20240219,172100,608480678,1086,1086,1086,1086,0
20240219,172000,608480678,1086,1086,1086,1086,0
20240219,171900,608480678,1086,1086,1086,1086,0
20240219,171800,608480678,1086,1086,1086,1086,0
20240219,171700,608480678,1086,1086,1086,1086,0
20240219,171600,608480678,1086,1086,1086,1086,0
20240219,171500,608480678,1086,1086,1086,1086,0
20240219,171400,608480678,1086,1086,1086,1086,0
20240219,171300,608480678,1086,1086,1086,1086,0
20240219,171200,608480678,1086,1086,1086,1086,0
20240219,171100,608480678,1086,1086,1086,1086,0
20240219,171000,608480678,1086,1086,1086,1086,0
20240219,170900,608480678,1086,1086,1086,1086,0
20240219,170800,608480678,1086,1086,1086,1086,0
20240219,170700,608480678,1086,1086,1086,1086,0
20240219,170600,608480678,1086,1086,1086,1086,0
20240219,170500,608480678,1086,1086,1086,1086,0
20240219,170400,608480678,1086,1086,1086,1086,0
20240219,170300,608480678,1086,1086,1086,1086,12198
20240219,170200,608480678,1086,1086,1086,1086,0
20240219,170100,608480678,1086,1086,1086,1086,0
20240219,170000,608480678,1086,1086,1086,1086,0
20240219,165900,608480678,1086,1086,1086,1086,0
20240219,165800,608480678,1086,1086,1086,1086,0
20240219,165700,608480678,1086,1086,1086,1086,0
20240219,165600,608480678,1086,1086,1086,1086,0
20240219,165500,608480678,1086,1086,1086,1086,0
20240219,165400,608480678,1086,1086,1086,1086,0
20240219,165300,608480678,1086,1086,1086,1086,0
20240219,165200,608480678,1086,1086,1086,1086,0
20240219,165100,608480678,1086,1086,1086,1086,0
20240219,165000,608480678,1086,1086,1086,1086,0
20240219,164900,608480678,1086,1086,1086,1086,0
20240219,164800,608480678,1086,1086,1086,1086,0
20240219,164700,608480678,1086,1086,1086,1086,0
20240219,164600,608480678,1086,1086,1086,1086,0
20240219,164500,608480678,1086,1086,1086,1086,0
20240219,164400,608480678,1086,1086,1086,1086,0
20240219,164300,608480678,1086,1086,1086,1086,0
20240219,164200,608480678,1086,1086,1086,1086,0
20240219,164100,608480678,1086,1086,1086,1086,0
20240219,164000,608480678,1086,1086,1086,1086,0
20240219,163900,608480678,1086,1086,1086,1086,0
20240219,163800,608480678,1086,1086,1086,1086,0
20240219,163700,608480678,1086,1086,1086,1086,0
20240219,163600,608480678,1086,1086,1086,1086,0
20240219,163500,608480678,1086,1086,1086,1086,0
20240219,163400,608480678,1086,1086,1086,1086,0
20240219,163300,608480678,1086,1086,1086,1086,12198
20240219,163200,608480678,1086,1086,1086,1086,0
20240219,163100,608480678,1086,1086,1086,1086,0
20240219,163000,608480678,1086,1086,1086,1086,0
20240219,162900,608480678,1086,1086,1086,1086,0
20240219,162800,608480678,1086,1086,1086,1086,0
20240219,162700,608480678,1086,1086,1086,1086,0
20240219,162600,608480678,1086,1086,1086,1086,0
20240219,162500,608480678,1086,1086,1086,1086,0
20240219,162400,608480678,1086,1086,1086,1086,0
20240219,162300,608480678,1086,1086,1086,1086,0
20240219,162200,608480678,1086,1086,1086,1086,0
20240219,162100,608480678,1086,1086,1086,1086,0
20240219,162000,608480678,1086,1086,1086,1086,0
20240219,161900,608480678,1086,1086,1086,1086,0
20240219,161800,608480678,1086,1086,1086,1086,0
20240219,161700,608480678,1086,1086,1086,1086,0
20240219,161600,608480678,1086,1086,1086,1086,0
20240219,161500,608480678,1086,1086,1086,1086,0
20240219,161400,608480678,1086,1086,1086,1086,0
20240219,161300,608480678,1086,1086,1086,1086,0
20240219,161200,608480678,1086,1086,1086,1086,0
20240219,161100,608480678,1086,1086,1086,1086,0
20240219,161000,608480678,1086,1086,1086,1086,0
20240219,160900,608480678,1086,1086,1086,1086,0
20240219,160800,608480678,1086,1086,1086,1086,0
20240219,160700,608480678,1086,1086,1086,1086,0
20240219,160600,608480678,1086,1086,1086,1086,0
20240219,160500,608480678,1086,1086,1086,1086,0
20240219,160400,608480678,1086,1086,1086,1086,0
20240219,160300,608480678,1086,1086,1086,1086,12198
20240219,160200,608480678,1086,1086,1086,1086,0
20240219,160100,608480678,1086,1086,1086,1086,0
20240219,160000,608480678,1086,1086,1086,1086,0
20240219,155900,608480678,1086,1086,1086,1086,0
20240219,155800,608480678,1086,1086,1086,1086,0
20240219,155700,608480678,1086,1086,1086,1086,0
20240219,155600,608480678,1086,1086,1086,1086,0
20240219,155500,608480678,1086,1086,1086,1086,0
20240219,155400,608480678,1086,1086,1086,1086,0
20240219,155300,608480678,1086,1086,1086,1086,0
20240219,155200,608480678,1086,1086,1086,1086,0
20240219,155100,608480678,1086,1086,1086,1086,0
20240219,155000,608480678,1086,1086,1086,1086,0
20240219,154900,608480678,1086,1086,1086,1086,0
20240219,154800,608480678,1086,1086,1086,1086,0
20240219,154700,608480678,1086,1086,1086,1086,0
20240219,154600,608480678,1086,1086,1086,1086,0
20240219,154500,608480678,1086,1086,1086,1086,0
20240219,154400,608480678,1086,1086,1086,1086,0
20240219,154300,608480678,1086,1086,1086,1086,0
20240219,154200,608480678,1086,1086,1086,1086,0
20240219,154100,608480678,1086,1086,1086,1086,0
20240219,154000,608480678,1086,1086,1086,1086,0
20240219,153900,608480678,1086,1086,1086,1086,0
20240219,153800,608480678,1086,1086,1086,1086,0
20240219,153700,608480678,1086,1086,1086,1086,0
20240219,153600,608480678,1086,1086,1086,1086,0
20240219,153500,608480678,1086,1086,1086,1086,0
20240219,153400,608480678,1086,1086,1086,1086,0
20240219,153300,608480678,1086,1086,1086,1086,12198
20240219,153200,608480678,1086,1086,1086,1086,0
20240219,153100,608480678,1086,1086,1086,1086,0
20240219,153000,608480678,1086,1086,1086,1086,12198
20240219,152900,595233650,1085,1085,1085,1085,0
20240219,152800,595233650,1085,1085,1085,1085,0
20240219,152700,595233650,1085,1085,1085,1085,0
20240219,152600,595233650,1085,1085,1085,1085,0
20240219,152500,595233650,1085,1085,1085,1085,0
20240219,152400,595233650,1085,1085,1085,1085,0
20240219,152300,595233650,1085,1085,1085,1085,0
20240219,152200,595233650,1085,1085,1085,1085,0
20240219,152100,595233650,1085,1085,1085,1085,0
20240219,152000,595233650,1085,1085,1085,1085,0
20240219,151900,595233650,1085,1086,1086,1085,2815
20240219,151800,592176797,1085,1084,1085,1084,338
20240219,151700,591810092,1084,1085,1085,1084,135
20240219,151600,591663637,1084,1084,1085,1084,1563
20240219,151500,589969141,1084,1084,1084,1084,1960
20240219,151400,587844501,1084,1084,1084,1084,0
20240219,151300,587844501,1084,1085,1085,1084,504
20240219,151200,587298161,1085,1084,1085,1084,6439
20240219,151100,580314606,1084,1084,1084,1084,302
20240219,151000,579987238,1084,1082,1084,1082,153
20240219,150900,579821688,1084,1083,1084,1083,1062
20240219,150800,578671480,1083,1084,1084,1083,217
20240219,150700,578436352,1084,1084,1084,1084,757
20240219,150600,577615764,1084,1084,1084,1084,0
20240219,150500,577615764,1084,1085,1085,1084,52
20240219,150400,577559394,1084,1084,1084,1084,1380
20240219,150300,576063474,1083,1084,1084,1083,2002
20240219,150200,573895306,1084,1083,1084,1083,898
20240219,150100,572922770,1083,1083,1083,1083,100
20240219,150000,572814470,1084,1083,1084,1083,310
20240219,145900,572478440,1083,1083,1083,1083,383
20240219,145800,572063651,1083,1083,1083,1083,101
20240219,145700,571954268,1083,1084,1084,1083,616
20240219,145600,571287092,1083,1083,1083,1083,500
20240219,145500,570745592,1084,1084,1084,1084,0
20240219,145400,570745592,1084,1084,1084,1084,30
20240219,145300,570713072,1084,1084,1084,1084,2
20240219,145200,570710904,1083,1083,1083,1083,25
20240219,145100,570683829,1084,1084,1084,1084,4
20240219,145000,570679493,1084,1084,1084,1084,103
20240219,144900,570567841,1085,1083,1085,1083,152
20240219,144800,570403161,1083,1083,1083,1083,0
20240219,144700,570403161,1083,1083,1083,1083,10
20240219,144600,570392331,1083,1083,1083,1083,626
20240219,144500,569714373,1084,1084,1084,1084,89
20240219,144400,569617897,1084,1084,1084,1084,0
20240219,144300,569617897,1084,1084,1084,1084,95
20240219,144200,569514917,1085,1085,1085,1085,0
20240219,144100,569514917,1085,1085,1085,1085,0
20240219,144000,569514917,1085,1085,1085,1085,20
20240219,143900,569493217,1085,1085,1085,1085,0
20240219,143800,569493217,1085,1082,1085,1082,129
20240219,143700,569353633,1082,1082,1082,1082,156
20240219,143600,569184841,1081,1081,1081,1081,90
20240219,143500,569087551,1082,1082,1082,1082,451
20240219,143400,568599569,1082,1082,1082,1082,4000
20240219,143300,564271569,1082,1082,1082,1082,0
20240219,143200,564271569,1082,1082,1082,1082,1035
20240219,143100,563151699,1083,1083,1083,1083,50
20240219,143000,563097549,1083,1083,1084,1083,4343
20240219,142900,558394078,1084,1084,1084,1084,150
20240219,142800,558231478,1084,1084,1084,1084,2
20240219,142700,558229310,1084,1085,1086,1084,213
20240219,142600,557998402,1086,1084,1086,1084,303
20240219,142500,557669936,1084,1084,1084,1084,17
20240219,142400,557651508,1084,1083,1084,1083,3004
20240219,142300,554395176,1083,1083,1083,1083,0
20240219,142200,554395176,1083,1083,1083,1083,1
20240219,142100,554394093,1084,1084,1084,1084,2
20240219,142000,554391925,1084,1084,1084,1084,101
20240219,141900,554282441,1084,1084,1084,1083,6184
20240219,141800,547582914,1085,1085,1086,1085,3
20240219,141700,547579658,1086,1086,1086,1084,704
20240219,141600,546816514,1086,1086,1086,1086,100
20240219,141500,546707914,1084,1085,1085,1084,11
20240219,141400,546695980,1086,1086,1086,1086,5
20240219,141300,546690550,1087,1087,1087,1087,10
20240219,141200,546679680,1087,1087,1087,1087,300
20240219,141100,546353580,1084,1087,1087,1084,51
20240219,141000,546298293,1085,1085,1085,1085,20
20240219,140900,546276593,1087,1087,1087,1087,2390
20240219,140800,543678663,1086,1086,1086,1086,1000
20240219,140700,542592663,1088,1088,1088,1088,0
20240219,140600,542592663,1088,1088,1088,1088,2
20240219,140500,542590487,1087,1084,1087,1084,8900
20240219,140400,532921583,1084,1084,1084,1084,1846
20240219,140300,530920519,1084,1084,1084,1084,0
20240219,140200,530920519,1084,1084,1084,1084,42
20240219,140100,530874991,1084,1084,1084,1084,289
20240219,140000,530561715,1084,1084,1084,1083,20
20240219,135900,530540049,1084,1084,1084,1083,341
20240219,135800,530170467,1084,1084,1084,1084,40
20240219,135700,530127107,1084,1084,1084,1084,0
20240219,135600,530127107,1084,1084,1084,1084,13
20240219,135500,530113015,1084,1084,1084,1084,510
20240219,135400,529560175,1084,1085,1085,1084,2210
20240219,135300,527164534,1086,1086,1086,1086,0
20240219,135200,527164534,1086,1086,1086,1086,0
20240219,135100,527164534,1086,1085,1087,1085,1505
20240219,135000,525531104,1086,1086,1086,1086,0
20240219,134900,525531104,1086,1086,1086,1086,500
20240219,134800,524988104,1086,1084,1086,1084,311
20240219,134700,524650946,1083,1084,1084,1083,1820
20240219,134600,522679586,1084,1083,1084,1083,57
20240219,134500,522617828,1084,1083,1084,1083,11
20240219,134400,522605911,1083,1083,1084,1083,37
20240219,134300,522565835,1084,1084,1084,1084,0
20240219,134200,522565835,1084,1084,1084,1084,6
20240219,134100,522559331,1084,1083,1084,1083,408
20240219,134000,522117454,1083,1083,1083,1083,0
20240219,133900,522117454,1083,1083,1083,1083,50
20240219,133800,522063304,1084,1084,1084,1084,0
20240219,133700,522063304,1084,1084,1084,1084,28
20240219,133600,522032952,1083,1083,1083,1083,51
20240219,133500,521977719,1083,1084,1084,1083,6
20240219,133400,521971220,1082,1082,1082,1082,193
20240219,133300,521762394,1082,1083,1083,1082,8721
20240219,133200,512318864,1083,1083,1083,1083,0
20240219,133100,512318864,1083,1084,1084,1083,958
20240219,133000,511280605,1084,1085,1085,1084,5743
20240219,132900,505054693,1085,1085,1085,1085,1
20240219,132800,505053608,1087,1087,1087,1087,1
20240219,132700,505052521,1084,1088,1088,1084,13233
20240219,132600,490705343,1088,1088,1088,1088,9
20240219,132500,490695551,1088,1086,1088,1086,101
20240219,132400,490585831,1088,1088,1088,1088,5
20240219,132300,490580391,1088,1088,1088,1088,444
20240219,132200,490097319,1088,1088,1088,1088,9
20240219,132100,490087527,1088,1088,1088,1088,0
20240219,132000,490087527,1088,1088,1088,1088,8
20240219,131900,490078823,1087,1087,1087,1087,1
20240219,131800,490077736,1087,1087,1087,1087,0
20240219,131700,490077736,1087,1087,1087,1087,1100
20240219,131600,488882036,1087,1087,1087,1087,1040
20240219,131500,487751556,1087,1085,1087,1085,11
20240219,131400,487739609,1086,1086,1086,1086,400
20240219,131300,487305209,1086,1086,1086,1086,510
20240219,131200,486751349,1086,1086,1086,1086,0
20240219,131100,486751349,1086,1086,1086,1086,9
20240219,131000,486741575,1086,1086,1086,1086,2
20240219,130900,486739403,1088,1088,1088,1088,1
20240219,130800,486738315,1085,1086,1086,1085,606
20240219,130700,486080201,1086,1086,1086,1086,0
20240219,130600,486080201,1086,1086,1086,1086,0
20240219,130500,486080201,1086,1086,1086,1086,101
20240219,130400,485970515,1086,1086,1086,1086,2000
20240219,130300,483798515,1086,1086,1086,1086,0
20240219,130200,483798515,1086,1086,1086,1086,50
20240219,130100,483744215,1086,1086,1086,1086,0
20240219,130000,483744215,1086,1086,1086,1086,1001
20240219,125900,482657129,1086,1086,1086,1086,1
20240219,125800,482656043,1084,1085,1085,1084,800
20240219,125700,481788175,1086,1086,1086,1085,2659
20240219,125600,478903016,1086,1086,1086,1085,3505
20240219,125500,475097159,1088,1088,1088,1088,1324
20240219,125400,473656647,1086,1086,1086,1086,1755
20240219,125300,471750717,1086,1086,1086,1086,0
20240219,125200,471750717,1086,1086,1086,1086,20
20240219,125100,471728997,1087,1087,1087,1087,275
20240219,125000,471430072,1087,1087,1087,1087,1
20240219,124900,471428985,1088,1088,1088,1088,1793
20240219,124800,469478201,1086,1086,1086,1086,51
20240219,124700,469422815,1088,1088,1088,1088,16
20240219,124600,469405407,1088,1086,1088,1086,341
20240219,124500,469034718,1086,1086,1086,1085,3698
20240219,124400,465022175,1087,1088,1088,1085,58
20240219,124300,464959136,1087,1087,1087,1087,261
20240219,124200,464675429,1087,1087,1087,1087,0
20240219,124100,464675429,1087,1087,1087,1087,750
20240219,124000,463860179,1087,1086,1087,1086,342
20240219,123900,463488725,1087,1088,1088,1087,1038
20240219,123800,462360391,1088,1089,1089,1088,803
20240219,123700,461486724,1089,1089,1089,1089,9
20240219,123600,461476923,1089,1089,1089,1089,10
20240219,123500,461466033,1085,1085,1085,1085,712
20240219,123400,460693513,1084,1085,1085,1084,1821
20240219,123300,458718286,1086,1088,1088,1086,167
20240219,123200,458536904,1088,1088,1088,1088,0
20240219,123100,458536904,1088,1088,1088,1088,797
20240219,123000,457669768,1086,1086,1086,1086,8358
20240219,122900,448592980,1085,1085,1085,1085,1
20240219,122800,448591895,1086,1086,1086,1086,145
20240219,122700,448434425,1085,1085,1085,1085,0
20240219,122600,448434425,1085,1085,1085,1085,184
20240219,122500,448234785,1085,1085,1085,1085,0
20240219,122400,448234785,1085,1086,1086,1085,1100
20240219,122300,447040685,1085,1085,1085,1085,300
20240219,122200,446715185,1085,1085,1085,1085,105
20240219,122100,446601260,1084,1085,1085,1084,693
20240219,122000,445849998,1084,1086,1086,1084,8330
20240219,121900,436813578,1085,1085,1085,1085,152
20240219,121800,436648658,1086,1086,1086,1086,0
20240219,121700,436648658,1086,1086,1086,1086,25
20240219,121600,436621508,1086,1086,1086,1086,6
20240219,121500,436614992,1085,1085,1085,1085,598
20240219,121400,435966162,1084,1085,1085,1084,75
20240219,121300,435884812,1085,1085,1085,1085,37
20240219,121200,435844667,1085,1085,1085,1085,182
20240219,121100,435647197,1085,1085,1085,1085,0
20240219,121000,435647197,1085,1085,1085,1085,0
20240219,120900,435647197,1085,1085,1085,1085,500
20240219,120800,435104697,1085,1085,1085,1085,0
20240219,120700,435104697,1085,1085,1085,1085,0
20240219,120600,435104697,1085,1085,1085,1085,92
20240219,120500,435004877,1084,1084,1084,1084,197
20240219,120400,434791329,1084,1084,1084,1084,0
20240219,120300,434791329,1084,1083,1084,1083,640
20240219,120200,434098206,1083,1084,1084,1083,2384
20240219,120100,431515952,1084,1084,1084,1084,10
20240219,120000,431505112,1084,1084,1084,1084,2093
20240219,115900,429236300,1084,1085,1085,1084,1646
20240219,115800,427450539,1085,1084,1085,1084,151
20240219,115700,427286854,1084,1084,1084,1084,0
20240219,115600,427286854,1084,1084,1084,1084,0
20240219,115500,427286854,1084,1084,1084,1084,306
20240219,115400,426955150,1085,1085,1085,1085,2000
20240219,115300,424785150,1083,1083,1083,1083,0
20240219,115200,424785150,1083,1083,1083,1083,10
20240219,115100,424774320,1085,1083,1085,1083,1091
20240219,115000,423592757,1085,1084,1085,1084,147
20240219,114900,423433392,1085,1085,1085,1084,103
20240219,114800,423321737,1085,1085,1085,1085,5
20240219,114700,423316312,1083,1083,1083,1083,102
20240219,114600,423205846,1083,1083,1083,1083,1227
20240219,114500,421877005,1083,1084,1084,1083,535
20240219,114400,421297076,1085,1084,1085,1084,5022
20240219,114300,415853206,1085,1085,1085,1084,1651
20240219,114200,414063471,1085,1085,1085,1085,504
20240219,114100,413516631,1086,1086,1086,1086,103
20240219,114000,413404773,1085,1085,1085,1085,161
20240219,113900,413230088,1086,1086,1086,1086,0
20240219,113800,413230088,1086,1086,1086,1086,2
20240219,113700,413227916,1086,1085,1086,1085,2154
20240219,113600,410890825,1085,1085,1085,1085,47
20240219,113500,410839830,1086,1085,1086,1085,28
20240219,113400,410809439,1085,1085,1085,1085,100
20240219,113300,410700939,1086,1086,1086,1086,1284
20240219,113200,409306515,1087,1086,1087,1086,316
20240219,113100,408963239,1086,1086,1086,1086,134
20240219,113000,408817715,1086,1086,1086,1086,10
20240219,112900,408806855,1084,1084,1084,1084,300
20240219,112800,408481655,1084,1084,1084,1084,0
20240219,112700,408481655,1084,1086,1086,1084,1972
20240219,112600,406341602,1088,1088,1088,1085,635
20240219,112500,405650968,1088,1085,1088,1085,3441
20240219,112400,401917471,1085,1085,1085,1085,0
20240219,112300,401917471,1085,1085,1085,1085,0
20240219,112200,401917471,1085,1087,1087,1085,1103
20240219,112100,400720712,1086,1085,1087,1085,708
20240219,112000,399952232,1085,1085,1085,1085,4102
20240219,111900,395501562,1085,1085,1085,1084,567
20240219,111800,394886907,1085,1084,1085,1084,111
20240219,111700,394766573,1084,1084,1084,1084,0
20240219,111600,394766573,1084,1084,1084,1084,1000
20240219,111500,393682573,1085,1086,1086,1085,15596
20240219,111400,376751837,1087,1087,1087,1087,0
20240219,111300,376751837,1087,1087,1087,1087,45
20240219,111200,376702922,1087,1086,1087,1086,347
20240219,111100,376326033,1087,1087,1087,1087,14
20240219,111000,376310815,1087,1087,1087,1087,447
20240219,110900,375824926,1087,1088,1088,1087,2444
20240219,110800,373168219,1088,1088,1088,1088,13
20240219,110700,373154075,1087,1089,1089,1087,1704
20240219,110600,371299419,1089,1089,1089,1089,3378
20240219,110500,367620777,1089,1089,1089,1089,50
20240219,110400,367566327,1088,1089,1089,1088,515
20240219,110300,367005892,1089,1089,1089,1089,10
20240219,110200,366995002,1088,1090,1090,1088,1126
20240219,110100,365768714,1090,1090,1090,1090,20
20240219,110000,365746914,1090,1091,1092,1090,1476
20240219,105900,364137885,1092,1091,1092,1091,1057
20240219,105800,362984313,1090,1090,1090,1090,114
20240219,105700,362860053,1090,1090,1090,1090,5
20240219,105600,362854603,1090,1089,1090,1089,3627
20240219,105500,358901900,1089,1088,1089,1086,9217
20240219,105400,348879874,1088,1088,1088,1088,15
20240219,105300,348863554,1088,1088,1088,1088,11
20240219,105200,348851586,1089,1089,1089,1089,1276
20240219,105100,347462022,1089,1090,1090,1089,662
20240219,105000,346741043,1090,1089,1090,1089,404
20240219,104900,346301053,1090,1089,1090,1089,230
20240219,104800,346050479,1089,1089,1089,1089,1124
20240219,104700,344826443,1090,1091,1091,1090,1831
20240219,104600,342829739,1091,1092,1092,1091,50
20240219,104500,342775144,1092,1092,1092,1092,495
20240219,104400,342234604,1092,1092,1092,1092,205
20240219,104300,342010744,1092,1092,1093,1092,1218
20240219,104200,340680672,1092,1093,1093,1092,116
20240219,104100,340553898,1088,1089,1089,1088,1346
20240219,104000,339088749,1088,1089,1090,1088,8195
20240219,103900,330168032,1089,1094,1094,1089,940
20240219,103800,329144250,1090,1093,1094,1090,12680
20240219,103700,315312352,1094,1094,1095,1094,2340
20240219,103600,312751387,1094,1094,1095,1094,719
20240219,103500,311964783,1094,1095,1095,1094,1351
20240219,103400,310485743,1095,1092,1095,1092,10610
20240219,103300,298876699,1092,1093,1095,1092,2286
20240219,103200,296377069,1093,1092,1093,1092,1731
20240219,103100,294486806,1091,1092,1092,1091,419
20240219,103000,294029348,1092,1091,1092,1091,1076
20240219,102900,292855376,1091,1092,1092,1091,3050
20240219,102800,289524816,1092,1091,1092,1091,898
20240219,102700,288544300,1090,1091,1092,1090,3355
20240219,102600,284886892,1092,1092,1092,1092,111
20240219,102500,284765680,1091,1092,1092,1091,2990
20240219,102400,281503551,1091,1092,1092,1091,6758
20240219,102300,274130384,1092,1093,1093,1092,432
20240219,102200,273658438,1093,1094,1094,1092,1498
20240219,102100,272021415,1093,1095,1095,1093,250
20240219,102000,271748065,1095,1095,1095,1095,1033
20240219,101900,270616930,1095,1093,1096,1093,33247
20240219,101800,234231421,1092,1091,1092,1091,4525
20240219,101700,229290599,1091,1091,1092,1091,537
20240219,101600,228704718,1090,1092,1092,1090,1424
20240219,101500,227151710,1092,1092,1092,1092,34
20240219,101400,227114582,1092,1092,1092,1092,447
20240219,101300,226626458,1092,1092,1092,1092,1344
20240219,101200,225158810,1092,1089,1092,1089,102
20240219,101100,225047429,1092,1090,1092,1090,11000
20240219,101000,213040033,1090,1089,1090,1089,1137
20240219,100900,211800803,1089,1089,1090,1089,1909
20240219,100800,209721634,1090,1089,1090,1089,1868
20240219,100700,207686326,1089,1091,1091,1089,1306
20240219,100600,206262689,1091,1089,1091,1089,953
20240219,100500,205223878,1089,1088,1089,1088,3236
20240219,100400,201700521,1088,1089,1089,1088,92
20240219,100300,201600423,1089,1089,1089,1089,2416
20240219,100200,198969399,1089,1090,1090,1089,4836
20240219,100100,193701994,1090,1090,1090,1089,2080
20240219,100000,191435074,1090,1090,1090,1090,1394
20240219,095900,189915614,1090,1090,1090,1090,2211
20240219,095800,187505624,1090,1090,1090,1089,1211
20240219,095700,186185653,1089,1090,1090,1089,590
20240219,095600,185542727,1090,1090,1090,1090,1298
20240219,095500,184127907,1090,1089,1090,1089,1836
20240219,095400,182127503,1088,1088,1088,1087,113
20240219,095300,182004660,1087,1088,1088,1087,321
20240219,095200,181655667,1087,1087,1088,1087,67
20240219,095100,181582828,1090,1090,1090,1088,253
20240219,095000,181307386,1090,1091,1091,1089,1375
20240219,094900,179809897,1091,1091,1091,1091,1970
20240219,094800,177660627,1089,1091,1092,1089,6216
20240219,094700,170875178,1091,1091,1092,1089,1209
20240219,094600,169558318,1089,1090,1092,1087,2649
20240219,094500,166673014,1090,1085,1090,1085,11022
20240219,094400,154705078,1085,1085,1085,1085,1436
20240219,094300,153147018,1084,1085,1085,1084,109
20240219,094200,153028757,1085,1084,1085,1083,418
20240219,094100,152575634,1084,1084,1084,1081,684
20240219,094000,151834531,1081,1084,1084,1081,343
20240219,093900,151463539,1081,1082,1082,1081,2903
20240219,093800,148322863,1082,1083,1085,1082,10488
20240219,093700,136972320,1083,1085,1085,1083,956
20240219,093600,135936564,1085,1085,1085,1083,2750
20240219,093500,132954994,1085,1084,1085,1084,9532
20240219,093400,122622293,1083,1082,1083,1082,2067
20240219,093300,120383860,1083,1081,1083,1081,339
20240219,093200,120016861,1081,1081,1081,1081,669
20240219,093100,119293672,1081,1081,1082,1081,814
20240219,093000,118413060,1080,1081,1081,1080,397
20240219,092900,117984053,1082,1081,1082,1081,1648
20240219,092800,116201918,1081,1080,1081,1080,2550
20240219,092700,113446378,1080,1080,1081,1080,42
20240219,092600,113401017,1080,1080,1080,1080,430
20240219,092500,112936617,1080,1080,1081,1080,528
20240219,092400,112365959,1081,1081,1081,1080,647
20240219,092300,111666572,1081,1082,1082,1076,2497
20240219,092200,108975487,1080,1076,1080,1076,13571
20240219,092100,94335421,1075,1074,1075,1074,752
20240219,092000,93527149,1074,1075,1075,1074,3701
20240219,091900,89548757,1075,1076,1076,1075,1900
20240219,091800,87505759,1076,1076,1076,1075,1260
20240219,091700,86150000,1077,1079,1079,1077,4298
20240219,091600,81516781,1079,1078,1080,1078,658
20240219,091500,80807363,1078,1078,1080,1078,2073
20240219,091400,78572087,1078,1078,1078,1073,809
20240219,091300,77703645,1078,1076,1078,1074,6644
20240219,091200,70561279,1075,1075,1077,1075,4489
20240219,091100,65732999,1075,1077,1078,1075,211
20240219,091000,65506151,1078,1073,1079,1073,1232
20240219,090900,64178905,1073,1072,1075,1072,1475
20240219,090800,62596602,1072,1076,1080,1072,2157
20240219,090700,60271957,1076,1074,1080,1070,6518
20240219,090600,53275734,1074,1074,1076,1074,4945
20240219,090500,47960774,1075,1074,1075,1073,153
20240219,090400,47796499,1075,1080,1080,1070,5510
20240219,090300,41893318,1075,1075,1077,1075,5474
20240219,090200,36005650,1073,1077,1077,1073,3129
20240219,090100,32641775,1076,1078,1078,1074,4187
20240219,090000,28138261,1077,1084,1084,1077,25989