stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192100,4909094458,511,511,511,511,245506
20240219,192000,4909094458,511,511,511,511,0
20240219,191900,4909094458,511,511,511,511,0
20240219,191800,4909094458,511,511,511,511,0
20240219,191700,4909094458,511,511,511,511,0
20240219,191600,4909094458,511,511,511,511,0
20240219,191500,4909094458,511,511,511,511,0
20240219,191400,4909094458,511,511,511,511,0
20240219,191300,4909094458,511,511,511,511,0
20240219,191200,4909094458,511,511,511,511,0
20240219,191100,4909094458,511,511,511,511,0
20240219,191000,4909094458,511,511,511,511,0
20240219,190900,4909094458,511,511,511,511,0
20240219,190800,4909094458,511,511,511,511,0
20240219,190700,4909094458,511,511,511,511,0
20240219,190600,4909094458,511,511,511,511,0
20240219,190500,4909094458,511,511,511,511,0
20240219,190400,4909094458,511,511,511,511,0
20240219,190300,4909094458,511,511,511,511,0
20240219,190200,4909094458,511,511,511,511,0
20240219,190100,4909094458,511,511,511,511,0
20240219,190000,4909094458,511,511,511,511,0
20240219,185900,4909094458,511,511,511,511,0
20240219,185800,4909094458,511,511,511,511,0
20240219,185700,4909094458,511,511,511,511,0
20240219,185600,4909094458,511,511,511,511,0
20240219,185500,4909094458,511,511,511,511,0
20240219,185400,4909094458,511,511,511,511,0
20240219,185300,4909094458,511,511,511,511,0
20240219,185200,4909094458,511,511,511,511,0
20240219,185100,4909094458,511,511,511,511,245506
20240219,185000,4909094458,511,511,511,511,0
20240219,184900,4909094458,511,511,511,511,0
20240219,184800,4909094458,511,511,511,511,0
20240219,184700,4909094458,511,511,511,511,0
20240219,184600,4909094458,511,511,511,511,0
20240219,184500,4909094458,511,511,511,511,0
20240219,184400,4909094458,511,511,511,511,0
20240219,184300,4909094458,511,511,511,511,0
20240219,184200,4909094458,511,511,511,511,0
20240219,184100,4909094458,511,511,511,511,0
20240219,184000,4909094458,511,511,511,511,0
20240219,183900,4909094458,511,511,511,511,0
20240219,183800,4909094458,511,511,511,511,0
20240219,183700,4909094458,511,511,511,511,0
20240219,183600,4909094458,511,511,511,511,0
20240219,183500,4909094458,511,511,511,511,0
20240219,183400,4909094458,511,511,511,511,0
20240219,183300,4909094458,511,511,511,511,0
20240219,183200,4909094458,511,511,511,511,0
20240219,183100,4909094458,511,511,511,511,0
20240219,183000,4909094458,511,511,511,511,0
20240219,182900,4909094458,511,511,511,511,0
20240219,182800,4909094458,511,511,511,511,0
20240219,182700,4909094458,511,511,511,511,0
20240219,182600,4909094458,511,511,511,511,0
20240219,182500,4909094458,511,511,511,511,0
20240219,182400,4909094458,511,511,511,511,0
20240219,182300,4909094458,511,511,511,511,0
20240219,182200,4909094458,511,511,511,511,0
20240219,182100,4909094458,511,511,511,511,245506
20240219,182000,4909094458,511,511,511,511,0
20240219,181900,4909094458,511,511,511,511,0
20240219,181800,4909094458,511,511,511,511,0
20240219,181700,4909094458,511,511,511,511,0
20240219,181600,4909094458,511,511,511,511,0
20240219,181500,4909094458,511,511,511,511,0
20240219,181400,4909094458,511,511,511,511,0
20240219,181300,4909094458,511,511,511,511,0
20240219,181200,4909094458,511,511,511,511,0
20240219,181100,4909094458,511,511,511,511,0
20240219,181000,4909094458,511,511,511,511,0
20240219,180900,4909094458,511,511,511,511,0
20240219,180800,4909094458,511,511,511,511,0
20240219,180700,4909094458,511,511,511,511,0
20240219,180600,4909094458,511,511,511,511,0
20240219,180500,4909094458,511,511,511,511,0
20240219,180400,4909094458,511,511,511,511,0
20240219,180300,4909094458,511,511,511,511,0
20240219,180200,4909094458,511,511,511,511,0
20240219,180100,4909094458,511,511,511,511,0
20240219,180000,4909094458,511,511,511,511,0
20240219,175900,4909094458,511,511,511,511,0
20240219,175800,4909094458,511,511,511,511,0
20240219,175700,4909094458,511,511,511,511,0
20240219,175600,4909094458,511,511,511,511,0
20240219,175500,4909094458,511,511,511,511,0
20240219,175400,4909094458,511,511,511,511,0
20240219,175300,4909094458,511,511,511,511,0
20240219,175200,4909094458,511,511,511,511,0
20240219,175100,4909094458,511,511,511,511,245506
20240219,175000,4909094458,511,511,511,511,0
20240219,174900,4909094458,511,511,511,511,0
20240219,174800,4909094458,511,511,511,511,0
20240219,174700,4909094458,511,511,511,511,0
20240219,174600,4909094458,511,511,511,511,0
20240219,174500,4909094458,511,511,511,511,0
20240219,174400,4909094458,511,511,511,511,0
20240219,174300,4909094458,511,511,511,511,0
20240219,174200,4909094458,511,511,511,511,0
20240219,174100,4909094458,511,511,511,511,0
20240219,174000,4909094458,511,511,511,511,0
20240219,173900,4909094458,511,511,511,511,0
20240219,173800,4909094458,511,511,511,511,0
20240219,173700,4909094458,511,511,511,511,0
20240219,173600,4909094458,511,511,511,511,0
20240219,173500,4909094458,511,511,511,511,0
20240219,173400,4909094458,511,511,511,511,0
20240219,173300,4909094458,511,511,511,511,0
20240219,173200,4909094458,511,511,511,511,0
20240219,173100,4909094458,511,511,511,511,0
20240219,173000,4909094458,511,511,511,511,0
20240219,172900,4909094458,511,511,511,511,0
20240219,172800,4909094458,511,511,511,511,0
20240219,172700,4909094458,511,511,511,511,0
20240219,172600,4909094458,511,511,511,511,0
20240219,172500,4909094458,511,511,511,511,0
20240219,172400,4909094458,511,511,511,511,0
20240219,172300,4909094458,511,511,511,511,0
20240219,172200,4909094458,511,511,511,511,0
20240219,172100,4909094458,511,511,511,511,245506
20240219,172000,4909094458,511,511,511,511,0
20240219,171900,4909094458,511,511,511,511,0
20240219,171800,4909094458,511,511,511,511,0
20240219,171700,4909094458,511,511,511,511,0
20240219,171600,4909094458,511,511,511,511,0
20240219,171500,4909094458,511,511,511,511,0
20240219,171400,4909094458,511,511,511,511,0
20240219,171300,4909094458,511,511,511,511,0
20240219,171200,4909094458,511,511,511,511,0
20240219,171100,4909094458,511,511,511,511,0
20240219,171000,4909094458,511,511,511,511,0
20240219,170900,4909094458,511,511,511,511,0
20240219,170800,4909094458,511,511,511,511,0
20240219,170700,4909094458,511,511,511,511,0
20240219,170600,4909094458,511,511,511,511,0
20240219,170500,4909094458,511,511,511,511,0
20240219,170400,4909094458,511,511,511,511,0
20240219,170300,4909094458,511,511,511,511,0
20240219,170200,4909094458,511,511,511,511,0
20240219,170100,4909094458,511,511,511,511,0
20240219,170000,4909094458,511,511,511,511,0
20240219,165900,4909094458,511,511,511,511,0
20240219,165800,4909094458,511,511,511,511,0
20240219,165700,4909094458,511,511,511,511,0
20240219,165600,4909094458,511,511,511,511,0
20240219,165500,4909094458,511,511,511,511,0
20240219,165400,4909094458,511,511,511,511,0
20240219,165300,4909094458,511,511,511,511,0
20240219,165200,4909094458,511,511,511,511,0
20240219,165100,4909094458,511,511,511,511,245506
20240219,165000,4909094458,511,511,511,511,0
20240219,164900,4909094458,511,511,511,511,0
20240219,164800,4909094458,511,511,511,511,0
20240219,164700,4909094458,511,511,511,511,0
20240219,164600,4909094458,511,511,511,511,0
20240219,164500,4909094458,511,511,511,511,0
20240219,164400,4909094458,511,511,511,511,0
20240219,164300,4909094458,511,511,511,511,0
20240219,164200,4909094458,511,511,511,511,0
20240219,164100,4909094458,511,511,511,511,0
20240219,164000,4909094458,511,511,511,511,0
20240219,163900,4909094458,511,511,511,511,0
20240219,163800,4909094458,511,511,511,511,0
20240219,163700,4909094458,511,511,511,511,0
20240219,163600,4909094458,511,511,511,511,0
20240219,163500,4909094458,511,511,511,511,0
20240219,163400,4909094458,511,511,511,511,0
20240219,163300,4909094458,511,511,511,511,0
20240219,163200,4909094458,511,511,511,511,0
20240219,163100,4909094458,511,511,511,511,0
20240219,163000,4909094458,511,511,511,511,0
20240219,162900,4909094458,511,511,511,511,0
20240219,162800,4909094458,511,511,511,511,0
20240219,162700,4909094458,511,511,511,511,0
20240219,162600,4909094458,511,511,511,511,0
20240219,162500,4909094458,511,511,511,511,0
20240219,162400,4909094458,511,511,511,511,0
20240219,162300,4909094458,511,511,511,511,0
20240219,162200,4909094458,511,511,511,511,0
20240219,162100,4909094458,511,511,511,511,245506
20240219,162000,4909094458,511,511,511,511,0
20240219,161900,4909094458,511,511,511,511,0
20240219,161800,4909094458,511,511,511,511,0
20240219,161700,4909094458,511,511,511,511,0
20240219,161600,4909094458,511,511,511,511,0
20240219,161500,4909094458,511,511,511,511,0
20240219,161400,4909094458,511,511,511,511,0
20240219,161300,4909094458,511,511,511,511,0
20240219,161200,4909094458,511,511,511,511,0
20240219,161100,4909094458,511,511,511,511,0
20240219,161000,4909094458,511,511,511,511,0
20240219,160900,4909094458,511,511,511,511,0
20240219,160800,4909094458,511,511,511,511,0
20240219,160700,4909094458,511,511,511,511,0
20240219,160600,4909094458,511,511,511,511,0
20240219,160500,4909094458,511,511,511,511,0
20240219,160400,4909094458,511,511,511,511,0
20240219,160300,4909094458,511,511,511,511,0
20240219,160200,4909094458,511,511,511,511,0
20240219,160100,4909094458,511,511,511,511,0
20240219,160000,4909094458,511,511,511,511,0
20240219,155900,4909094458,511,511,511,511,0
20240219,155800,4909094458,511,511,511,511,0
20240219,155700,4909094458,511,511,511,511,0
20240219,155600,4909094458,511,511,511,511,0
20240219,155500,4909094458,511,511,511,511,0
20240219,155400,4909094458,511,511,511,511,0
20240219,155300,4909094458,511,511,511,511,0
20240219,155200,4909094458,511,511,511,511,0
20240219,155100,4909094458,511,511,511,511,245506
20240219,155000,4909094458,511,511,511,511,0
20240219,154900,4909094458,511,511,511,511,0
20240219,154800,4909094458,511,511,511,511,0
20240219,154700,4909094458,511,511,511,511,0
20240219,154600,4909094458,511,511,511,511,0
20240219,154500,4909094458,511,511,511,511,0
20240219,154400,4909094458,511,511,511,511,0
20240219,154300,4909094458,511,511,511,511,0
20240219,154200,4909094458,511,511,511,511,0
20240219,154100,4909094458,511,511,511,511,0
20240219,154000,4909094458,511,511,511,511,0
20240219,153900,4909094458,511,511,511,511,0
20240219,153800,4909094458,511,511,511,511,0
20240219,153700,4909094458,511,511,511,511,0
20240219,153600,4909094458,511,511,511,511,0
20240219,153500,4909094458,511,511,511,511,0
20240219,153400,4909094458,511,511,511,511,0
20240219,153300,4909094458,511,511,511,511,0
20240219,153200,4909094458,511,511,511,511,0
20240219,153100,4909094458,511,511,511,511,0
20240219,153000,4909094458,511,511,511,511,245506
20240219,152900,4783640892,507,507,507,507,0
20240219,152800,4783640892,507,507,507,507,0
20240219,152700,4783640892,507,507,507,507,0
20240219,152600,4783640892,507,507,507,507,0
20240219,152500,4783640892,507,507,507,507,0
20240219,152400,4783640892,507,507,507,507,0
20240219,152300,4783640892,507,507,507,507,0
20240219,152200,4783640892,507,507,507,507,0
20240219,152100,4783640892,507,507,507,507,0
20240219,152000,4783640892,507,507,507,507,0
20240219,151900,4783640892,507,507,507,505,44662
20240219,151800,4761058241,507,506,507,505,67190
20240219,151700,4727019793,505,502,505,502,87234
20240219,151600,4683100088,502,503,503,502,7591
20240219,151500,4679286197,503,504,505,502,74586
20240219,151400,4641763497,504,504,505,504,21580
20240219,151300,4630879091,505,505,505,504,3767
20240219,151200,4628979547,505,504,505,504,5881
20240219,151100,4626012112,505,504,505,504,2614
20240219,151000,4624694441,505,505,506,505,22517
20240219,150900,4613323354,506,505,506,505,18660
20240219,150800,4603898139,505,504,505,503,23764
20240219,150700,4591919487,503,504,504,503,1143
20240219,150600,4591343937,503,504,504,503,14466
20240219,150500,4584067275,504,504,504,502,24004
20240219,150400,4572005365,503,503,504,501,32368
20240219,150300,4555759929,503,503,503,500,248938
20240219,150200,4431202153,503,503,503,502,4437
20240219,150100,4428970545,502,503,503,502,2512
20240219,150000,4427709384,503,503,503,502,34355
20240219,145900,4410459991,503,502,503,502,1356
20240219,145800,4409777927,503,503,503,502,1116
20240219,145700,4409217545,503,503,504,502,66477
20240219,145600,4375789971,503,504,504,502,30174
20240219,145500,4360612454,504,503,504,503,16376
20240219,145400,4352375299,503,503,503,502,3637
20240219,145300,4350545898,503,504,504,502,23465
20240219,145200,4338742003,504,505,505,503,50471
20240219,145100,4313345539,505,505,505,504,4493
20240219,145000,4311079603,505,505,505,504,2279
20240219,144900,4309929708,505,504,505,504,4323
20240219,144800,4307750709,504,504,505,504,16866
20240219,144700,4299249794,505,504,505,504,36823
20240219,144600,4280690972,504,504,504,503,279
20240219,144500,4280550357,504,504,504,503,4092
20240219,144400,4278491979,504,503,504,502,810
20240219,144300,4278084404,503,503,503,502,5793
20240219,144200,4275176297,503,503,503,502,2941
20240219,144100,4273699067,503,503,503,503,158
20240219,144000,4273619593,503,503,504,502,32370
20240219,143900,4257340394,504,504,504,504,65
20240219,143800,4257307634,504,504,504,504,318
20240219,143700,4257147362,504,504,504,503,147
20240219,143600,4257073366,504,504,504,503,4964
20240219,143500,4254571910,505,504,505,504,8896
20240219,143400,4250088318,504,504,504,503,12710
20240219,143300,4243689312,505,503,505,503,11878
20240219,143200,4237702085,504,504,504,503,2326
20240219,143100,4236531781,504,504,504,503,7222
20240219,143000,4232895911,504,503,504,502,33054
20240219,142900,4216261746,503,502,503,502,20546
20240219,142800,4205945733,502,502,502,502,2675
20240219,142700,4204602883,502,501,502,501,1183
20240219,142600,4204010178,501,501,501,500,7974
20240219,142500,4200020753,502,502,502,501,2997
20240219,142400,4198519218,502,500,502,500,4018
20240219,142300,4196508182,502,502,503,500,141053
20240219,142200,4125952689,502,501,503,501,11424
20240219,142100,4120226334,502,500,503,500,55076
20240219,142000,4092635553,501,501,501,501,65944
20240219,141900,4059597609,502,501,502,501,2308
20240219,141800,4058441293,502,503,503,502,5095
20240219,141700,4055883583,503,503,503,503,48
20240219,141600,4055859439,503,503,503,501,3598
20240219,141500,4054051923,503,502,503,501,1010
20240219,141400,4053545616,503,503,503,501,3583
20240219,141300,4051750270,503,503,503,501,626
20240219,141200,4051436602,503,502,503,501,5273
20240219,141100,4048789518,503,503,503,502,1063
20240219,141000,4048254881,503,502,503,501,918
20240219,140900,4047793395,502,502,503,501,3806
20240219,140800,4045883205,502,502,502,501,37064
20240219,140700,4027298795,503,503,503,502,2179
20240219,140600,4026204770,503,503,503,502,1181
20240219,140500,4025610927,503,501,503,501,2278
20240219,140400,4024466990,502,501,502,501,31139
20240219,140300,4008844958,502,503,503,501,34383
20240219,140200,3991597180,503,503,503,503,107
20240219,140100,3991543359,503,504,504,502,41762
20240219,140000,3970573703,504,504,504,503,458
20240219,135900,3970342925,504,503,504,503,2313
20240219,135800,3969179478,503,502,503,501,23730
20240219,135700,3957266813,501,503,504,501,46963
20240219,135600,3933676813,503,505,505,503,39151
20240219,135500,3913978982,505,503,505,503,10756
20240219,135400,3908561923,504,504,504,503,9759
20240219,135300,3903648535,504,505,505,503,11565
20240219,135200,3897819676,505,505,505,504,19
20240219,135100,3897810083,505,504,505,504,7081
20240219,135000,3894241241,504,506,506,504,19515
20240219,134900,3884404922,506,505,506,505,824
20240219,134800,3883988801,506,505,506,504,7644
20240219,134700,3880135908,506,505,506,504,27475
20240219,134600,3866267649,505,505,505,504,3294
20240219,134500,3864604779,505,504,505,504,4244
20240219,134400,3862465795,504,505,505,503,13003
20240219,134300,3855913847,505,504,505,504,2285
20240219,134200,3854762167,504,504,504,504,8191
20240219,134100,3850633903,504,505,506,504,27778
20240219,134000,3836617096,505,505,506,505,24906
20240219,133900,3824039558,505,507,507,505,4575
20240219,133800,3821723780,507,507,507,506,290
20240219,133700,3821576911,506,505,507,505,255
20240219,133600,3821447899,507,507,507,505,3574
20240219,133500,3819642365,507,505,507,505,7916
20240219,133400,3815644369,507,507,507,505,33145
20240219,133300,3798873923,507,507,507,507,10326
20240219,133200,3793638641,506,508,508,506,51612
20240219,133100,3767507873,508,509,509,507,3344
20240219,133000,3765811193,508,508,508,507,8518
20240219,132900,3761484050,508,508,508,507,2788
20240219,132800,3760067883,508,507,508,507,766
20240219,132700,3759679513,507,507,507,506,346
20240219,132600,3759504092,507,507,508,507,10626
20240219,132500,3754116676,507,508,508,507,23522
20240219,132400,3742187013,508,508,508,508,14
20240219,132300,3742179901,508,507,508,507,775
20240219,132200,3741786941,508,509,509,508,301
20240219,132100,3741633806,509,509,509,509,1222
20240219,132000,3741011808,508,508,509,508,259
20240219,131900,3740880228,509,508,509,508,12306
20240219,131800,3734626420,508,508,508,507,138
20240219,131700,3734556376,508,508,508,508,2158
20240219,131600,3733460112,508,506,508,506,3874
20240219,131500,3731496037,507,507,507,506,2041
20240219,131400,3730461300,507,506,507,506,672
20240219,131300,3730121259,506,508,508,506,4602
20240219,131200,3727791323,507,510,510,506,8435
20240219,131100,3723515434,510,511,511,509,13156
20240219,131000,3716806360,511,508,511,507,70687
20240219,130900,3680851658,508,507,508,507,5808
20240219,130800,3677906269,508,508,508,506,415
20240219,130700,3677695513,508,507,508,506,1122
20240219,130600,3677126651,506,506,507,506,9441
20240219,130500,3672340433,507,506,507,506,3741
20240219,130400,3670447480,506,505,506,505,13133
20240219,130300,3663814485,506,505,506,505,3825
20240219,130200,3661882853,506,506,506,505,31
20240219,130100,3661867182,506,506,506,506,15486
20240219,130000,3654031266,506,507,507,506,12377
20240219,125900,3647768443,507,506,507,505,8212
20240219,125800,3643613101,507,508,508,506,1919
20240219,125700,3642641284,508,507,508,507,31176
20240219,125600,3626835044,507,506,507,505,28135
20240219,125500,3612572572,506,506,507,505,6857
20240219,125400,3609103021,506,506,506,505,54
20240219,125300,3609075698,506,506,506,506,3142
20240219,125200,3607485846,507,506,507,506,6773
20240219,125100,3604058700,507,507,507,506,1638
20240219,125000,3603229662,506,507,507,506,3177
20240219,124900,3601621877,506,506,507,506,15214
20240219,124800,3593913585,507,506,507,506,1327
20240219,124700,3593242099,506,506,506,505,3262
20240219,124600,3591593873,506,506,506,505,2197
20240219,124500,3590483190,506,505,507,505,5232
20240219,124400,3587835791,506,505,506,505,2991
20240219,124300,3586325156,505,504,505,504,942
20240219,124200,3585849846,505,505,505,504,526
20240219,124100,3585584217,505,505,506,505,21756
20240219,124000,3574581309,506,506,506,505,1172
20240219,123900,3573989413,506,505,506,505,3876
20240219,123800,3572031816,505,504,505,504,5394
20240219,123700,3569313207,505,505,505,504,1773
20240219,123600,3568419392,505,505,506,504,7102
20240219,123500,3564838734,506,506,506,504,6910
20240219,123400,3561346276,506,506,507,505,15132
20240219,123300,3553702019,507,508,509,506,26590
20240219,123200,3540226010,509,510,510,507,28180
20240219,123100,3525907339,510,508,510,508,58899
20240219,123000,3495928042,508,509,509,507,6777
20240219,122900,3492485341,508,507,509,507,13194
20240219,122800,3485789710,507,506,507,506,5176
20240219,122700,3483165482,506,506,507,506,2604
20240219,122600,3481847850,507,506,507,505,5943
20240219,122500,3478841586,506,507,507,506,17715
20240219,122400,3469875703,507,506,507,506,11912
20240219,122300,3463848207,506,505,506,505,9343
20240219,122200,3459129984,505,505,505,504,10081
20240219,122100,3454047632,505,506,506,505,1391
20240219,122000,3453345001,506,505,506,505,1460
20240219,121900,3452606842,505,504,506,504,15628
20240219,121800,3444714596,505,505,505,505,237
20240219,121700,3444594911,505,505,505,504,6305
20240219,121600,3441416862,505,504,505,504,10
20240219,121500,3441411815,504,503,504,503,11402
20240219,121400,3435666727,504,502,504,502,27038
20240219,121300,3422059088,503,502,503,502,22192
20240219,121200,3410918695,503,503,503,503,17654
20240219,121100,3402038733,503,504,504,503,5685
20240219,121000,3399178569,504,504,504,502,458
20240219,120900,3398947817,504,503,504,503,4700
20240219,120800,3396583652,504,503,504,503,3331
20240219,120700,3394908150,504,504,504,503,948
20240219,120600,3394430683,504,504,504,503,406
20240219,120500,3394226430,504,504,504,503,8182
20240219,120400,3390109286,504,503,504,503,8
20240219,120300,3390105255,503,504,504,503,529
20240219,120200,3389839045,504,503,504,502,3255
20240219,120100,3388202952,503,503,504,503,194
20240219,120000,3388105226,504,504,504,503,7559
20240219,115900,3384297003,504,503,504,503,2088
20240219,115800,3383244661,504,504,504,504,6321
20240219,115700,3380058877,504,504,504,504,4033
20240219,115600,3378026245,504,504,504,504,2331
20240219,115500,3376851421,504,504,504,504,267
20240219,115400,3376716853,504,502,504,502,8775
20240219,115300,3372308035,502,503,504,502,6759
20240219,115200,3368914875,504,503,504,503,9
20240219,115100,3368910340,503,504,504,503,7143
20240219,115000,3365312268,503,502,504,502,7445
20240219,114900,3361567951,503,503,503,503,943
20240219,114800,3361093622,504,503,504,503,2314
20240219,114700,3359929660,503,502,503,502,13559
20240219,114600,3353112111,502,503,503,502,1798
20240219,114500,3352209497,502,503,503,502,7338
20240219,114400,3348525761,503,503,503,502,6986
20240219,114300,3345018248,503,503,504,502,1666
20240219,114200,3344180350,504,502,504,502,17506
20240219,114100,3335376312,502,502,502,501,2299
20240219,114000,3334223261,502,502,502,502,1756
20240219,113900,3333341749,502,502,503,501,13669
20240219,113800,3326484839,502,503,503,502,1839
20240219,113700,3325561461,503,502,503,502,10493
20240219,113600,3320293837,501,501,502,501,130
20240219,113500,3320228628,502,502,502,501,8129
20240219,113400,3316155728,502,502,502,501,198
20240219,113300,3316056497,502,502,502,501,13551
20240219,113200,3309267401,502,502,502,501,5471
20240219,113100,3306526384,502,501,502,501,1250
20240219,113000,3305900125,502,501,502,501,5431
20240219,112900,3303179187,502,502,502,501,315
20240219,112800,3303021058,502,500,502,500,21612
20240219,112700,3292191143,501,501,502,500,4628
20240219,112600,3289872466,500,501,502,500,6457
20240219,112500,3286637308,502,501,502,501,993
20240219,112400,3286138843,501,501,502,501,17708
20240219,112300,3277266725,501,501,502,501,10988
20240219,112200,3271761729,501,501,502,500,29781
20240219,112100,3256841496,502,503,503,501,2374
20240219,112000,3255651710,502,503,503,502,3418
20240219,111900,3253935458,503,502,503,501,6275
20240219,111800,3250782897,502,502,503,501,9102
20240219,111700,3246213973,502,501,502,501,3934
20240219,111600,3244242318,502,503,503,501,20276
20240219,111500,3234069584,503,503,503,502,4621
20240219,111400,3231747302,504,504,504,503,13685
20240219,111300,3224863556,504,502,504,502,8892
20240219,111200,3220392488,503,503,504,502,12953
20240219,111100,3213885993,503,503,504,503,2629
20240219,111000,3212561838,504,502,504,501,10102
20240219,110900,3207485700,502,502,503,501,8728
20240219,110800,3203103959,502,503,503,501,54237
20240219,110700,3175905936,503,503,504,503,3903
20240219,110600,3173942720,503,503,504,503,5104
20240219,110500,3171373634,504,503,504,502,12847
20240219,110400,3164912717,503,504,504,503,2669
20240219,110300,3163570050,504,504,505,503,3118
20240219,110200,3161997278,505,505,506,504,11430
20240219,110100,3156225550,506,504,506,503,38788
20240219,110000,3136692176,504,504,505,503,24631
20240219,105900,3124293199,505,505,505,503,8439
20240219,105800,3120039714,506,506,506,505,2759
20240219,105700,3118646167,507,507,507,506,2498
20240219,105600,3117382068,506,507,507,506,1520
20240219,105500,3116612338,507,506,507,506,4980
20240219,105400,3114090468,507,506,507,506,5199
20240219,105300,3111456746,507,507,507,506,920
20240219,105200,3110991017,507,505,507,505,3732
20240219,105100,3109099043,506,509,509,506,51899
20240219,105000,3082791607,508,504,509,502,61758
20240219,104900,3051553142,504,504,504,503,1311
20240219,104800,3050893301,504,503,504,503,9783
20240219,104700,3045970348,502,503,503,501,4444
20240219,104600,3043741174,503,501,503,501,65096
20240219,104500,3011119294,503,502,503,501,23935
20240219,104400,2999105637,502,502,503,502,6011
20240219,104300,2996088114,503,502,503,502,10506
20240219,104200,2990813063,502,502,503,501,18892
20240219,104100,2981328702,503,503,503,502,6254
20240219,104000,2978185131,503,503,504,502,9528
20240219,103900,2973392889,503,504,504,502,9652
20240219,103800,2968538385,504,502,504,502,9402
20240219,103700,2963813151,502,503,503,502,9111
20240219,103600,2959238223,502,501,502,500,22988
20240219,103500,2947715963,502,500,503,500,25627
20240219,103400,2934866664,500,503,503,500,43544
20240219,103300,2913035149,503,505,505,500,52811
20240219,103200,2886513450,505,506,507,505,22999
20240219,103100,2874881963,506,508,509,506,48168
20240219,103000,2850457015,508,508,509,508,16578
20240219,102900,2842031254,509,513,513,508,45519
20240219,102800,2818838004,510,508,515,508,187996
20240219,102700,2722837044,508,507,509,507,15378
20240219,102600,2715024616,508,509,509,507,16418
20240219,102500,2706686812,509,508,510,508,99623
20240219,102400,2655982662,508,507,508,507,30136
20240219,102300,2640697607,507,506,507,505,10481
20240219,102200,2635397699,507,506,508,505,51161
20240219,102100,2609459240,506,506,507,505,16014
20240219,102000,2601355118,506,504,507,501,115032
20240219,101900,2543398995,504,503,504,502,14850
20240219,101800,2535939844,503,505,505,503,7329
20240219,101700,2532252930,505,503,505,502,16911
20240219,101600,2523738249,502,503,504,502,35583
20240219,101500,2505873355,504,504,505,502,18325
20240219,101400,2496660563,505,505,506,503,22346
20240219,101300,2485409645,505,504,506,504,12416
20240219,101200,2479148351,502,504,506,502,41242
20240219,101100,2458391098,506,505,506,504,8786
20240219,101000,2453956286,504,505,506,504,16970
20240219,100900,2445394131,505,505,506,505,6037
20240219,100800,2442344732,506,506,506,505,4028
20240219,100700,2440310041,506,506,506,505,9758
20240219,100600,2435374377,506,505,507,505,9245
20240219,100500,2430703611,507,507,508,505,50031
20240219,100400,2405374840,509,509,509,507,16599
20240219,100300,2396937842,510,509,510,508,29892
20240219,100200,2381731004,509,510,510,508,8343
20240219,100100,2377479459,510,509,510,507,79462
20240219,100000,2337062753,509,507,509,506,77582
20240219,095900,2297683774,507,506,507,506,15212
20240219,095800,2289977791,507,507,507,505,17867
20240219,095700,2280934204,506,504,507,503,56123
20240219,095600,2252601149,506,506,508,503,50878
20240219,095500,2226916600,506,506,507,506,97260
20240219,095400,2177654256,506,505,506,504,16279
20240219,095300,2169429680,506,505,506,505,16962
20240219,095200,2160860061,505,505,506,504,47187
20240219,095100,2137040022,505,505,505,503,18509
20240219,095000,2127710230,505,502,506,502,70440
20240219,094900,2092219782,501,500,501,500,24418
20240219,094800,2079997803,501,501,501,497,58112
20240219,094700,2051034364,502,500,502,499,50221
20240219,094600,2025919897,501,501,502,499,35882
20240219,094500,2007965879,501,501,502,501,10866
20240219,094400,2002520952,501,501,501,499,4913
20240219,094300,2000065275,500,503,503,499,43114
20240219,094200,1978485005,503,501,503,500,10472
20240219,094100,1973233700,501,504,504,500,66683
20240219,094000,1939775049,504,502,506,501,208803
20240219,093900,1834636547,502,501,502,500,26037
20240219,093800,1821586095,501,500,501,499,26584
20240219,093700,1808292026,500,499,501,497,30754
20240219,093600,1792938870,499,498,499,496,4776
20240219,093500,1790568700,496,497,498,496,21173
20240219,093400,1780055149,496,497,497,495,53085
20240219,093300,1753720751,498,498,498,496,60860
20240219,093200,1723454143,499,501,502,498,61144
20240219,093100,1692900136,501,499,501,498,53304
20240219,093000,1666275671,499,495,499,495,69613
20240219,092900,1631658807,495,496,497,495,26299
20240219,092800,1618618101,496,497,498,495,38006
20240219,092700,1599758541,497,497,497,495,10030
20240219,092600,1594783736,497,498,498,497,14705
20240219,092500,1587475155,497,499,499,497,48289
20240219,092400,1563422603,499,495,499,495,32569
20240219,092300,1547237762,496,497,498,495,18130
20240219,092200,1538242188,495,497,497,494,32088
20240219,092100,1522326361,497,498,498,496,10564
20240219,092000,1517078702,498,497,498,496,12528
20240219,091900,1510852796,498,496,499,493,24224
20240219,091800,1498840400,493,495,496,493,33738
20240219,091700,1482159702,496,499,499,495,51643
20240219,091600,1456462945,499,498,500,497,53179
20240219,091500,1429924211,498,494,498,494,51835
20240219,091400,1404215418,494,495,496,494,19633
20240219,091300,1394501208,495,494,496,493,13583
20240219,091200,1387793512,494,494,496,493,106962
20240219,091100,1334905490,495,495,497,493,33940
20240219,091000,1318101979,497,494,499,494,82129
20240219,090900,1277315384,494,491,497,491,48239
20240219,090800,1253455319,491,491,493,490,64247
20240219,090700,1221910750,491,491,492,487,137471
20240219,090600,1154588233,492,494,495,490,67725
20240219,090500,1121245474,493,493,499,491,109799
20240219,090400,1066927486,495,488,495,485,199020
20240219,090300,969778033,486,485,492,483,390245
20240219,090200,779186964,486,493,494,482,486422
20240219,090100,541684128,495,504,505,494,441272
20240219,090000,321482693,502,511,511,502,610915