stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,210600,6448052903,1290,1290,1290,1290,30235
20240219,210500,6448052903,1290,1290,1290,1290,0
20240219,210400,6448052903,1290,1290,1290,1290,0
20240219,210300,6448052903,1290,1290,1290,1290,0
20240219,210200,6448052903,1290,1290,1290,1290,0
20240219,210100,6448052903,1290,1290,1290,1290,0
20240219,210000,6448052903,1290,1290,1290,1290,0
20240219,205900,6448052903,1290,1290,1290,1290,0
20240219,205800,6448052903,1290,1290,1290,1290,0
20240219,205700,6448052903,1290,1290,1290,1290,0
20240219,205600,6448052903,1290,1290,1290,1290,0
20240219,205500,6448052903,1290,1290,1290,1290,0
20240219,205400,6448052903,1290,1290,1290,1290,0
20240219,205300,6448052903,1290,1290,1290,1290,0
20240219,205200,6448052903,1290,1290,1290,1290,0
20240219,205100,6448052903,1290,1290,1290,1290,0
20240219,205000,6448052903,1290,1290,1290,1290,0
20240219,204900,6448052903,1290,1290,1290,1290,0
20240219,204800,6448052903,1290,1290,1290,1290,0
20240219,204700,6448052903,1290,1290,1290,1290,0
20240219,204600,6448052903,1290,1290,1290,1290,0
20240219,204500,6448052903,1290,1290,1290,1290,0
20240219,204400,6448052903,1290,1290,1290,1290,0
20240219,204300,6448052903,1290,1290,1290,1290,0
20240219,204200,6448052903,1290,1290,1290,1290,0
20240219,204100,6448052903,1290,1290,1290,1290,0
20240219,204000,6448052903,1290,1290,1290,1290,0
20240219,203900,6448052903,1290,1290,1290,1290,0
20240219,203800,6448052903,1290,1290,1290,1290,0
20240219,203700,6448052903,1290,1290,1290,1290,0
20240219,203600,6448052903,1290,1290,1290,1290,30235
20240219,203500,6448052903,1290,1290,1290,1290,0
20240219,203400,6448052903,1290,1290,1290,1290,0
20240219,203300,6448052903,1290,1290,1290,1290,0
20240219,203200,6448052903,1290,1290,1290,1290,0
20240219,203100,6448052903,1290,1290,1290,1290,0
20240219,203000,6448052903,1290,1290,1290,1290,0
20240219,202900,6448052903,1290,1290,1290,1290,0
20240219,202800,6448052903,1290,1290,1290,1290,0
20240219,202700,6448052903,1290,1290,1290,1290,0
20240219,202600,6448052903,1290,1290,1290,1290,0
20240219,202500,6448052903,1290,1290,1290,1290,0
20240219,202400,6448052903,1290,1290,1290,1290,0
20240219,202300,6448052903,1290,1290,1290,1290,0
20240219,202200,6448052903,1290,1290,1290,1290,0
20240219,202100,6448052903,1290,1290,1290,1290,0
20240219,202000,6448052903,1290,1290,1290,1290,0
20240219,201900,6448052903,1290,1290,1290,1290,0
20240219,201800,6448052903,1290,1290,1290,1290,0
20240219,201700,6448052903,1290,1290,1290,1290,0
20240219,201600,6448052903,1290,1290,1290,1290,0
20240219,201500,6448052903,1290,1290,1290,1290,0
20240219,201400,6448052903,1290,1290,1290,1290,0
20240219,201300,6448052903,1290,1290,1290,1290,0
20240219,201200,6448052903,1290,1290,1290,1290,0
20240219,201100,6448052903,1290,1290,1290,1290,0
20240219,201000,6448052903,1290,1290,1290,1290,0
20240219,200900,6448052903,1290,1290,1290,1290,0
20240219,200800,6448052903,1290,1290,1290,1290,0
20240219,200700,6448052903,1290,1290,1290,1290,0
20240219,200600,6448052903,1290,1290,1290,1290,30235
20240219,200500,6448052903,1290,1290,1290,1290,0
20240219,200400,6448052903,1290,1290,1290,1290,0
20240219,200300,6448052903,1290,1290,1290,1290,0
20240219,200200,6448052903,1290,1290,1290,1290,0
20240219,200100,6448052903,1290,1290,1290,1290,0
20240219,200000,6448052903,1290,1290,1290,1290,0
20240219,195900,6448052903,1290,1290,1290,1290,0
20240219,195800,6448052903,1290,1290,1290,1290,0
20240219,195700,6448052903,1290,1290,1290,1290,0
20240219,195600,6448052903,1290,1290,1290,1290,0
20240219,195500,6448052903,1290,1290,1290,1290,0
20240219,195400,6448052903,1290,1290,1290,1290,0
20240219,195300,6448052903,1290,1290,1290,1290,0
20240219,195200,6448052903,1290,1290,1290,1290,0
20240219,195100,6448052903,1290,1290,1290,1290,0
20240219,195000,6448052903,1290,1290,1290,1290,0
20240219,194900,6448052903,1290,1290,1290,1290,0
20240219,194800,6448052903,1290,1290,1290,1290,0
20240219,194700,6448052903,1290,1290,1290,1290,0
20240219,194600,6448052903,1290,1290,1290,1290,0
20240219,194500,6448052903,1290,1290,1290,1290,0
20240219,194400,6448052903,1290,1290,1290,1290,0
20240219,194300,6448052903,1290,1290,1290,1290,0
20240219,194200,6448052903,1290,1290,1290,1290,0
20240219,194100,6448052903,1290,1290,1290,1290,0
20240219,194000,6448052903,1290,1290,1290,1290,0
20240219,193900,6448052903,1290,1290,1290,1290,0
20240219,193800,6448052903,1290,1290,1290,1290,0
20240219,193700,6448052903,1290,1290,1290,1290,0
20240219,193600,6448052903,1290,1290,1290,1290,30235
20240219,193500,6448052903,1290,1290,1290,1290,0
20240219,193400,6448052903,1290,1290,1290,1290,0
20240219,193300,6448052903,1290,1290,1290,1290,0
20240219,193200,6448052903,1290,1290,1290,1290,0
20240219,193100,6448052903,1290,1290,1290,1290,0
20240219,193000,6448052903,1290,1290,1290,1290,0
20240219,192900,6448052903,1290,1290,1290,1290,0
20240219,192800,6448052903,1290,1290,1290,1290,0
20240219,192700,6448052903,1290,1290,1290,1290,0
20240219,192600,6448052903,1290,1290,1290,1290,0
20240219,192500,6448052903,1290,1290,1290,1290,0
20240219,192400,6448052903,1290,1290,1290,1290,0
20240219,192300,6448052903,1290,1290,1290,1290,0
20240219,192200,6448052903,1290,1290,1290,1290,0
20240219,192100,6448052903,1290,1290,1290,1290,0
20240219,192000,6448052903,1290,1290,1290,1290,0
20240219,191900,6448052903,1290,1290,1290,1290,0
20240219,191800,6448052903,1290,1290,1290,1290,0
20240219,191700,6448052903,1290,1290,1290,1290,0
20240219,191600,6448052903,1290,1290,1290,1290,0
20240219,191500,6448052903,1290,1290,1290,1290,0
20240219,191400,6448052903,1290,1290,1290,1290,0
20240219,191300,6448052903,1290,1290,1290,1290,0
20240219,191200,6448052903,1290,1290,1290,1290,0
20240219,191100,6448052903,1290,1290,1290,1290,0
20240219,191000,6448052903,1290,1290,1290,1290,0
20240219,190900,6448052903,1290,1290,1290,1290,0
20240219,190800,6448052903,1290,1290,1290,1290,0
20240219,190700,6448052903,1290,1290,1290,1290,0
20240219,190600,6448052903,1290,1290,1290,1290,30235
20240219,190500,6448052903,1290,1290,1290,1290,0
20240219,190400,6448052903,1290,1290,1290,1290,0
20240219,190300,6448052903,1290,1290,1290,1290,0
20240219,190200,6448052903,1290,1290,1290,1290,0
20240219,190100,6448052903,1290,1290,1290,1290,0
20240219,190000,6448052903,1290,1290,1290,1290,0
20240219,185900,6448052903,1290,1290,1290,1290,0
20240219,185800,6448052903,1290,1290,1290,1290,0
20240219,185700,6448052903,1290,1290,1290,1290,0
20240219,185600,6448052903,1290,1290,1290,1290,0
20240219,185500,6448052903,1290,1290,1290,1290,0
20240219,185400,6448052903,1290,1290,1290,1290,0
20240219,185300,6448052903,1290,1290,1290,1290,0
20240219,185200,6448052903,1290,1290,1290,1290,0
20240219,185100,6448052903,1290,1290,1290,1290,0
20240219,185000,6448052903,1290,1290,1290,1290,0
20240219,184900,6448052903,1290,1290,1290,1290,0
20240219,184800,6448052903,1290,1290,1290,1290,0
20240219,184700,6448052903,1290,1290,1290,1290,0
20240219,184600,6448052903,1290,1290,1290,1290,0
20240219,184500,6448052903,1290,1290,1290,1290,0
20240219,184400,6448052903,1290,1290,1290,1290,0
20240219,184300,6448052903,1290,1290,1290,1290,0
20240219,184200,6448052903,1290,1290,1290,1290,0
20240219,184100,6448052903,1290,1290,1290,1290,0
20240219,184000,6448052903,1290,1290,1290,1290,0
20240219,183900,6448052903,1290,1290,1290,1290,0
20240219,183800,6448052903,1290,1290,1290,1290,0
20240219,183700,6448052903,1290,1290,1290,1290,0
20240219,183600,6448052903,1290,1290,1290,1290,30235
20240219,183500,6448052903,1290,1290,1290,1290,0
20240219,183400,6448052903,1290,1290,1290,1290,0
20240219,183300,6448052903,1290,1290,1290,1290,0
20240219,183200,6448052903,1290,1290,1290,1290,0
20240219,183100,6448052903,1290,1290,1290,1290,0
20240219,183000,6448052903,1290,1290,1290,1290,0
20240219,182900,6448052903,1290,1290,1290,1290,0
20240219,182800,6448052903,1290,1290,1290,1290,0
20240219,182700,6448052903,1290,1290,1290,1290,0
20240219,182600,6448052903,1290,1290,1290,1290,0
20240219,182500,6448052903,1290,1290,1290,1290,0
20240219,182400,6448052903,1290,1290,1290,1290,0
20240219,182300,6448052903,1290,1290,1290,1290,0
20240219,182200,6448052903,1290,1290,1290,1290,0
20240219,182100,6448052903,1290,1290,1290,1290,0
20240219,182000,6448052903,1290,1290,1290,1290,0
20240219,181900,6448052903,1290,1290,1290,1290,0
20240219,181800,6448052903,1290,1290,1290,1290,0
20240219,181700,6448052903,1290,1290,1290,1290,0
20240219,181600,6448052903,1290,1290,1290,1290,0
20240219,181500,6448052903,1290,1290,1290,1290,0
20240219,181400,6448052903,1290,1290,1290,1290,0
20240219,181300,6448052903,1290,1290,1290,1290,0
20240219,181200,6448052903,1290,1290,1290,1290,0
20240219,181100,6448052903,1290,1290,1290,1290,0
20240219,181000,6448052903,1290,1290,1290,1290,0
20240219,180900,6448052903,1290,1290,1290,1290,0
20240219,180800,6448052903,1290,1290,1290,1290,0
20240219,180700,6448052903,1290,1290,1290,1290,0
20240219,180600,6448052903,1290,1290,1290,1290,30235
20240219,180500,6448052903,1290,1290,1290,1290,0
20240219,180400,6448052903,1290,1290,1290,1290,0
20240219,180300,6448052903,1290,1290,1290,1290,0
20240219,180200,6448052903,1290,1290,1290,1290,0
20240219,180100,6448052903,1290,1290,1290,1290,0
20240219,180000,6448052903,1290,1290,1290,1290,0
20240219,175900,6448052903,1290,1290,1290,1290,0
20240219,175800,6448052903,1290,1290,1290,1290,0
20240219,175700,6448052903,1290,1290,1290,1290,0
20240219,175600,6448052903,1290,1290,1290,1290,0
20240219,175500,6448052903,1290,1290,1290,1290,0
20240219,175400,6448052903,1290,1290,1290,1290,0
20240219,175300,6448052903,1290,1290,1290,1290,0
20240219,175200,6448052903,1290,1290,1290,1290,0
20240219,175100,6448052903,1290,1290,1290,1290,0
20240219,175000,6448052903,1290,1290,1290,1290,0
20240219,174900,6448052903,1290,1290,1290,1290,0
20240219,174800,6448052903,1290,1290,1290,1290,0
20240219,174700,6448052903,1290,1290,1290,1290,0
20240219,174600,6448052903,1290,1290,1290,1290,0
20240219,174500,6448052903,1290,1290,1290,1290,0
20240219,174400,6448052903,1290,1290,1290,1290,0
20240219,174300,6448052903,1290,1290,1290,1290,0
20240219,174200,6448052903,1290,1290,1290,1290,0
20240219,174100,6448052903,1290,1290,1290,1290,0
20240219,174000,6448052903,1290,1290,1290,1290,0
20240219,173900,6448052903,1290,1290,1290,1290,0
20240219,173800,6448052903,1290,1290,1290,1290,0
20240219,173700,6448052903,1290,1290,1290,1290,0
20240219,173600,6448052903,1290,1290,1290,1290,30235
20240219,173500,6448052903,1290,1290,1290,1290,0
20240219,173400,6448052903,1290,1290,1290,1290,0
20240219,173300,6448052903,1290,1290,1290,1290,0
20240219,173200,6448052903,1290,1290,1290,1290,0
20240219,173100,6448052903,1290,1290,1290,1290,0
20240219,173000,6448052903,1290,1290,1290,1290,0
20240219,172900,6448052903,1290,1290,1290,1290,0
20240219,172800,6448052903,1290,1290,1290,1290,0
20240219,172700,6448052903,1290,1290,1290,1290,0
20240219,172600,6448052903,1290,1290,1290,1290,0
20240219,172500,6448052903,1290,1290,1290,1290,0
20240219,172400,6448052903,1290,1290,1290,1290,0
20240219,172300,6448052903,1290,1290,1290,1290,0
20240219,172200,6448052903,1290,1290,1290,1290,0
20240219,172100,6448052903,1290,1290,1290,1290,0
20240219,172000,6448052903,1290,1290,1290,1290,0
20240219,171900,6448052903,1290,1290,1290,1290,0
20240219,171800,6448052903,1290,1290,1290,1290,0
20240219,171700,6448052903,1290,1290,1290,1290,0
20240219,171600,6448052903,1290,1290,1290,1290,0
20240219,171500,6448052903,1290,1290,1290,1290,0
20240219,171400,6448052903,1290,1290,1290,1290,0
20240219,171300,6448052903,1290,1290,1290,1290,0
20240219,171200,6448052903,1290,1290,1290,1290,0
20240219,171100,6448052903,1290,1290,1290,1290,0
20240219,171000,6448052903,1290,1290,1290,1290,0
20240219,170900,6448052903,1290,1290,1290,1290,0
20240219,170800,6448052903,1290,1290,1290,1290,0
20240219,170700,6448052903,1290,1290,1290,1290,0
20240219,170600,6448052903,1290,1290,1290,1290,30235
20240219,170500,6448052903,1290,1290,1290,1290,0
20240219,170400,6448052903,1290,1290,1290,1290,0
20240219,170300,6448052903,1290,1290,1290,1290,0
20240219,170200,6448052903,1290,1290,1290,1290,0
20240219,170100,6448052903,1290,1290,1290,1290,0
20240219,170000,6448052903,1290,1290,1290,1290,0
20240219,165900,6448052903,1290,1290,1290,1290,0
20240219,165800,6448052903,1290,1290,1290,1290,0
20240219,165700,6448052903,1290,1290,1290,1290,0
20240219,165600,6448052903,1290,1290,1290,1290,0
20240219,165500,6448052903,1290,1290,1290,1290,0
20240219,165400,6448052903,1290,1290,1290,1290,0
20240219,165300,6448052903,1290,1290,1290,1290,0
20240219,165200,6448052903,1290,1290,1290,1290,0
20240219,165100,6448052903,1290,1290,1290,1290,0
20240219,165000,6448052903,1290,1290,1290,1290,0
20240219,164900,6448052903,1290,1290,1290,1290,0
20240219,164800,6448052903,1290,1290,1290,1290,0
20240219,164700,6448052903,1290,1290,1290,1290,0
20240219,164600,6448052903,1290,1290,1290,1290,0
20240219,164500,6448052903,1290,1290,1290,1290,0
20240219,164400,6448052903,1290,1290,1290,1290,0
20240219,164300,6448052903,1290,1290,1290,1290,0
20240219,164200,6448052903,1290,1290,1290,1290,0
20240219,164100,6448052903,1290,1290,1290,1290,0
20240219,164000,6448052903,1290,1290,1290,1290,0
20240219,163900,6448052903,1290,1290,1290,1290,0
20240219,163800,6448052903,1290,1290,1290,1290,0
20240219,163700,6448052903,1290,1290,1290,1290,0
20240219,163600,6448052903,1290,1290,1290,1290,30235
20240219,163500,6448052903,1290,1290,1290,1290,0
20240219,163400,6448052903,1290,1290,1290,1290,0
20240219,163300,6448052903,1290,1290,1290,1290,0
20240219,163200,6448052903,1290,1290,1290,1290,0
20240219,163100,6448052903,1290,1290,1290,1290,0
20240219,163000,6448052903,1290,1290,1290,1290,0
20240219,162900,6448052903,1290,1290,1290,1290,0
20240219,162800,6448052903,1290,1290,1290,1290,0
20240219,162700,6448052903,1290,1290,1290,1290,0
20240219,162600,6448052903,1290,1290,1290,1290,0
20240219,162500,6448052903,1290,1290,1290,1290,0
20240219,162400,6448052903,1290,1290,1290,1290,0
20240219,162300,6448052903,1290,1290,1290,1290,0
20240219,162200,6448052903,1290,1290,1290,1290,0
20240219,162100,6448052903,1290,1290,1290,1290,0
20240219,162000,6448052903,1290,1290,1290,1290,0
20240219,161900,6448052903,1290,1290,1290,1290,0
20240219,161800,6448052903,1290,1290,1290,1290,0
20240219,161700,6448052903,1290,1290,1290,1290,0
20240219,161600,6448052903,1290,1290,1290,1290,0
20240219,161500,6448052903,1290,1290,1290,1290,0
20240219,161400,6448052903,1290,1290,1290,1290,0
20240219,161300,6448052903,1290,1290,1290,1290,0
20240219,161200,6448052903,1290,1290,1290,1290,0
20240219,161100,6448052903,1290,1290,1290,1290,0
20240219,161000,6448052903,1290,1290,1290,1290,0
20240219,160900,6448052903,1290,1290,1290,1290,0
20240219,160800,6448052903,1290,1290,1290,1290,0
20240219,160700,6448052903,1290,1290,1290,1290,0
20240219,160600,6448052903,1290,1290,1290,1290,30235
20240219,160500,6448052903,1290,1290,1290,1290,0
20240219,160400,6448052903,1290,1290,1290,1290,0
20240219,160300,6448052903,1290,1290,1290,1290,0
20240219,160200,6448052903,1290,1290,1290,1290,0
20240219,160100,6448052903,1290,1290,1290,1290,0
20240219,160000,6448052903,1290,1290,1290,1290,0
20240219,155900,6448052903,1290,1290,1290,1290,0
20240219,155800,6448052903,1290,1290,1290,1290,0
20240219,155700,6448052903,1290,1290,1290,1290,0
20240219,155600,6448052903,1290,1290,1290,1290,0
20240219,155500,6448052903,1290,1290,1290,1290,0
20240219,155400,6448052903,1290,1290,1290,1290,0
20240219,155300,6448052903,1290,1290,1290,1290,0
20240219,155200,6448052903,1290,1290,1290,1290,0
20240219,155100,6448052903,1290,1290,1290,1290,0
20240219,155000,6448052903,1290,1290,1290,1290,0
20240219,154900,6448052903,1290,1290,1290,1290,0
20240219,154800,6448052903,1290,1290,1290,1290,0
20240219,154700,6448052903,1290,1290,1290,1290,0
20240219,154600,6448052903,1290,1290,1290,1290,0
20240219,154500,6448052903,1290,1290,1290,1290,0
20240219,154400,6448052903,1290,1290,1290,1290,0
20240219,154300,6448052903,1290,1290,1290,1290,0
20240219,154200,6448052903,1290,1290,1290,1290,0
20240219,154100,6448052903,1290,1290,1290,1290,0
20240219,154000,6448052903,1290,1290,1290,1290,0
20240219,153900,6448052903,1290,1290,1290,1290,0
20240219,153800,6448052903,1290,1290,1290,1290,0
20240219,153700,6448052903,1290,1290,1290,1290,0
20240219,153600,6448052903,1290,1290,1290,1290,30235
20240219,153500,6448052903,1290,1290,1290,1290,0
20240219,153400,6448052903,1290,1290,1290,1290,0
20240219,153300,6448052903,1290,1290,1290,1290,0
20240219,153200,6448052903,1290,1290,1290,1290,0
20240219,153100,6448052903,1290,1290,1290,1290,0
20240219,153000,6448052903,1290,1290,1290,1290,30235
20240219,152900,6409049753,1290,1290,1290,1290,0
20240219,152800,6409049753,1290,1290,1290,1290,0
20240219,152700,6409049753,1290,1290,1290,1290,0
20240219,152600,6409049753,1290,1290,1290,1290,0
20240219,152500,6409049753,1290,1290,1290,1290,0
20240219,152400,6409049753,1290,1290,1290,1290,0
20240219,152300,6409049753,1290,1290,1290,1290,0
20240219,152200,6409049753,1290,1290,1290,1290,0
20240219,152100,6409049753,1290,1290,1290,1290,0
20240219,152000,6409049753,1290,1290,1290,1290,0
20240219,151900,6409049753,1290,1289,1312,1284,13957
20240219,151800,6390903368,1289,1288,1289,1283,3248
20240219,151700,6386724299,1284,1287,1288,1284,4523
20240219,151600,6380903676,1287,1283,1287,1283,1726
20240219,151500,6378688410,1283,1287,1287,1280,9058
20240219,151400,6367066315,1287,1287,1288,1276,7778
20240219,151300,6357098264,1287,1283,1288,1283,4183
20240219,151200,6351718231,1281,1284,1284,1281,434
20240219,151100,6351162097,1284,1284,1284,1284,1256
20240219,151000,6349549393,1280,1286,1288,1280,2939
20240219,150900,6345782228,1286,1286,1286,1286,1083
20240219,150800,6344389490,1283,1283,1283,1283,0
20240219,150700,6344389490,1283,1280,1283,1280,4432
20240219,150600,6338708221,1281,1281,1281,1281,3
20240219,150500,6338704378,1281,1281,1281,1281,55
20240219,150400,6338633923,1281,1278,1281,1278,28
20240219,150300,6338598097,1278,1278,1280,1278,236
20240219,150200,6338296374,1278,1279,1280,1278,2173
20240219,150100,6335515560,1280,1278,1281,1277,4888
20240219,150000,6329261414,1271,1269,1280,1265,14796
20240219,145900,6310460281,1268,1287,1287,1267,57522
20240219,145800,6237256149,1287,1289,1289,1287,77
20240219,145700,6237157031,1289,1289,1289,1289,4384
20240219,145600,6231506055,1289,1289,1289,1289,1002
20240219,145500,6230214477,1289,1283,1289,1283,2106
20240219,145400,6227506467,1283,1287,1289,1283,3680
20240219,145300,6222770723,1289,1289,1292,1280,22598
20240219,145200,6193783698,1292,1294,1294,1287,6829
20240219,145100,6184982222,1290,1296,1296,1290,14718
20240219,145000,6165969033,1295,1302,1302,1295,24019
20240219,144900,6134770833,1302,1303,1303,1302,52
20240219,144800,6134703125,1302,1302,1302,1302,10
20240219,144700,6134690105,1302,1306,1306,1302,4401
20240219,144600,6128953780,1308,1305,1309,1305,1001
20240219,144500,6127646353,1303,1306,1306,1303,4277
20240219,144400,6122072581,1303,1303,1303,1303,0
20240219,144300,6122072581,1303,1309,1310,1303,20
20240219,144200,6122046402,1303,1303,1303,1303,1
20240219,144100,6122045099,1307,1304,1307,1304,1171
20240219,144000,6120516918,1302,1302,1302,1302,3158
20240219,143900,6116405202,1302,1302,1302,1302,830
20240219,143800,6115324542,1302,1295,1302,1295,4252
20240219,143700,6109796262,1296,1298,1298,1295,6625
20240219,143600,6101208204,1298,1298,1298,1298,1316
20240219,143500,6099500036,1299,1299,1299,1299,300
20240219,143400,6099110336,1297,1300,1300,1297,1186
20240219,143300,6097570478,1302,1302,1302,1300,2150
20240219,143200,6094773578,1299,1301,1305,1298,6421
20240219,143100,6086427927,1301,1305,1305,1300,81
20240219,143000,6086322307,1300,1312,1312,1300,3887
20240219,142900,6081268513,1312,1312,1312,1301,1828
20240219,142800,6078873753,1312,1306,1312,1300,3220
20240219,142700,6074665544,1306,1295,1306,1295,4946
20240219,142600,6068242860,1295,1295,1295,1295,228
20240219,142500,6067947600,1295,1294,1295,1294,1358
20240219,142400,6066189027,1294,1298,1298,1294,945
20240219,142300,6064965873,1298,1298,1299,1298,262
20240219,142200,6064625788,1294,1294,1294,1292,4502
20240219,142100,6058804356,1294,1297,1299,1294,470
20240219,142000,6058196015,1292,1294,1294,1290,5094
20240219,141900,6051621040,1293,1297,1297,1293,9831
20240219,141800,6038903529,1297,1306,1307,1297,9987
20240219,141700,6025914993,1307,1307,1307,1307,333
20240219,141600,6025479762,1307,1308,1309,1307,2918
20240219,141500,6021663709,1308,1310,1310,1307,1611
20240219,141400,6019555975,1310,1310,1310,1310,173
20240219,141300,6019329345,1310,1310,1311,1309,1876
20240219,141200,6016870354,1310,1311,1311,1310,580
20240219,141100,6016110256,1311,1309,1311,1309,1437
20240219,141000,6014227650,1309,1309,1309,1309,7
20240219,140900,6014218487,1308,1305,1309,1305,3108
20240219,140800,6010152186,1305,1299,1305,1298,3940
20240219,140700,6005018226,1298,1304,1304,1298,7240
20240219,140600,5995615621,1304,1304,1304,1300,4363
20240219,140500,5989931451,1304,1302,1304,1301,491
20240219,140400,5989291686,1302,1302,1302,1302,700
20240219,140300,5988380286,1298,1304,1306,1298,6371
20240219,140200,5980079142,1304,1305,1305,1303,1004
20240219,140100,5978769611,1305,1304,1305,1297,2980
20240219,140000,5974896632,1297,1303,1305,1297,3015
20240219,135900,5970963711,1303,1303,1303,1303,251
20240219,135800,5970636658,1297,1297,1297,1297,1292
20240219,135700,5968960934,1297,1290,1306,1289,5769
20240219,135600,5961483027,1291,1287,1291,1287,6632
20240219,135500,5952925621,1285,1283,1285,1283,3835
20240219,135400,5948003892,1283,1284,1284,1280,16122
20240219,135300,5927345983,1284,1287,1287,1284,4455
20240219,135200,5921616655,1287,1289,1290,1287,3418
20240219,135100,5917212439,1288,1291,1291,1288,7330
20240219,135000,5907761584,1291,1294,1296,1290,3801
20240219,134900,5902847630,1291,1297,1298,1290,11625
20240219,134800,5887830461,1298,1306,1306,1298,21547
20240219,134700,5859811880,1305,1310,1310,1305,7411
20240219,134600,5850126036,1310,1309,1310,1309,1927
20240219,134500,5847603383,1310,1310,1311,1309,1335
20240219,134400,5845854838,1311,1311,1311,1311,1
20240219,134300,5845853527,1312,1311,1312,1310,538
20240219,134200,5845147883,1311,1310,1311,1310,27
20240219,134100,5845112495,1311,1316,1316,1311,318
20240219,134000,5844695496,1315,1312,1315,1312,235
20240219,133900,5844386576,1311,1311,1311,1311,2020
20240219,133800,5841738356,1311,1311,1311,1311,328
20240219,133700,5841308348,1311,1312,1312,1311,469
20240219,133600,5840693311,1312,1312,1312,1312,30
20240219,133500,5840653951,1312,1313,1316,1312,7602
20240219,133400,5830654124,1313,1313,1313,1313,11
20240219,133300,5830639681,1316,1304,1316,1303,335
20240219,133200,5830202879,1304,1301,1304,1301,821
20240219,133100,5829134743,1301,1317,1317,1300,13045
20240219,133000,5812123321,1310,1309,1319,1308,502
20240219,132900,5811466672,1319,1311,1319,1310,1601
20240219,132800,5809369153,1310,1317,1317,1310,6497
20240219,132700,5800852268,1320,1320,1321,1320,2883
20240219,132600,5797046707,1320,1321,1321,1320,2161
20240219,132500,5794194131,1321,1314,1321,1314,267
20240219,132400,5793843279,1314,1310,1314,1310,4663
20240219,132300,5787730573,1310,1310,1310,1309,3226
20240219,132200,5783504516,1309,1309,1310,1309,292
20240219,132100,5783122270,1309,1310,1310,1309,391
20240219,132000,5782610373,1310,1308,1310,1308,312
20240219,131900,5782201661,1308,1308,1308,1308,630
20240219,131800,5781377621,1308,1305,1308,1305,339
20240219,131700,5780934943,1305,1306,1306,1305,771
20240219,131600,5779928716,1306,1308,1308,1306,3
20240219,131500,5779924794,1307,1308,1308,1307,1248
20240219,131400,5778293649,1308,1308,1308,1307,970
20240219,131300,5777024904,1309,1309,1310,1309,3139
20240219,131200,5772915854,1309,1305,1310,1305,3092
20240219,131100,5768869189,1310,1310,1310,1310,500
20240219,131000,5768214189,1310,1301,1310,1301,8407
20240219,130900,5757258573,1305,1299,1305,1298,6315
20240219,130800,5749043425,1298,1305,1305,1298,20616
20240219,130700,5722221299,1306,1308,1310,1305,8784
20240219,130600,5710749076,1310,1310,1310,1310,139
20240219,130500,5710566986,1311,1309,1311,1308,4433
20240219,130400,5704759703,1310,1313,1317,1305,31553
20240219,130300,5663428580,1314,1325,1325,1314,45400
20240219,130200,5603655847,1325,1325,1325,1325,0
20240219,130100,5603655847,1325,1320,1325,1320,30
20240219,130000,5603616237,1320,1320,1320,1320,9500
20240219,125900,5591076237,1320,1320,1321,1320,277
20240219,125800,5590710592,1320,1322,1322,1320,1303
20240219,125700,5588990597,1325,1320,1325,1320,305
20240219,125600,5588587992,1320,1320,1321,1320,2224
20240219,125500,5585652104,1320,1320,1320,1319,3699
20240219,125400,5580773000,1320,1321,1321,1320,578
20240219,125300,5580010020,1321,1319,1321,1319,2513
20240219,125200,5576695319,1319,1321,1325,1319,2837
20240219,125100,5572945675,1321,1322,1322,1320,15362
20240219,125000,5552652183,1322,1322,1322,1322,10
20240219,124900,5552638963,1322,1325,1325,1322,2216
20240219,124800,5549704770,1323,1325,1325,1323,2770
20240219,124700,5546039972,1325,1324,1325,1324,1167
20240219,124600,5544494689,1324,1323,1324,1323,1279
20240219,124500,5542802562,1323,1324,1325,1323,4105
20240219,124400,5537366527,1325,1325,1325,1324,1211
20240219,124300,5535762042,1325,1324,1325,1322,2369
20240219,124200,5532628282,1325,1331,1331,1324,11546
20240219,124100,5517319474,1330,1330,1330,1330,0
20240219,124000,5517319474,1330,1332,1332,1330,991
20240219,123900,5516001442,1333,1329,1333,1329,1001
20240219,123800,5514668029,1327,1327,1327,1327,1016
20240219,123700,5513319797,1326,1326,1326,1326,421
20240219,123600,5512761551,1333,1326,1333,1325,1224
20240219,123500,5511136526,1330,1332,1332,1330,5910
20240219,123400,5503272899,1336,1333,1338,1333,2060
20240219,123300,5500522154,1333,1338,1338,1333,3886
20240219,123200,5495336334,1334,1339,1339,1334,13948
20240219,123100,5476674375,1339,1341,1341,1338,3322
20240219,123000,5472223779,1344,1344,1344,1343,505
20240219,122900,5471545359,1344,1341,1344,1340,1366
20240219,122800,5469709908,1341,1339,1341,1339,1886
20240219,122700,5467181592,1337,1338,1339,1337,3110
20240219,122600,5463022642,1337,1334,1337,1334,1364
20240219,122500,5461202494,1333,1330,1333,1330,1769
20240219,122400,5458847077,1330,1324,1330,1322,1638
20240219,122300,5456671177,1321,1323,1323,1321,9
20240219,122200,5456659282,1322,1320,1322,1320,282
20240219,122100,5456286552,1322,1322,1322,1322,5
20240219,122000,5456279942,1322,1322,1322,1322,72
20240219,121900,5456184758,1322,1320,1322,1320,221
20240219,121800,5455893036,1322,1323,1323,1322,158
20240219,121700,5455684140,1323,1322,1323,1319,4297
20240219,121600,5450012116,1320,1324,1324,1320,2904
20240219,121500,5446177561,1324,1325,1325,1324,1351
20240219,121400,5444388807,1324,1325,1325,1324,29
20240219,121300,5444350401,1324,1321,1324,1320,3085
20240219,121200,5440269813,1320,1320,1320,1320,1
20240219,121100,5440268493,1320,1324,1324,1320,99
20240219,121000,5440137533,1324,1324,1324,1324,100
20240219,120900,5440005133,1324,1324,1324,1324,100
20240219,120800,5439872733,1325,1325,1325,1319,6051
20240219,120700,5431884035,1321,1323,1323,1321,1058
20240219,120600,5430485398,1323,1322,1323,1322,2058
20240219,120500,5427764664,1322,1324,1324,1322,1212
20240219,120400,5426161385,1323,1323,1323,1323,4
20240219,120300,5426156093,1323,1323,1323,1323,21
20240219,120200,5426128310,1323,1323,1323,1323,159
20240219,120100,5425917953,1322,1322,1322,1322,143
20240219,120000,5425728907,1322,1327,1327,1322,1700
20240219,115900,5423477223,1327,1327,1327,1327,0
20240219,115800,5423477223,1327,1327,1327,1327,1
20240219,115700,5423475896,1327,1327,1327,1327,0
20240219,115600,5423475896,1327,1321,1327,1321,236
20240219,115500,5423164134,1318,1318,1318,1317,5435
20240219,115400,5416001490,1318,1318,1318,1318,122
20240219,115300,5415840694,1318,1321,1321,1318,2201
20240219,115200,5412933711,1320,1318,1320,1312,29218
20240219,115100,5374514856,1318,1323,1323,1318,22003
20240219,115000,5345475220,1322,1324,1327,1321,12287
20240219,114900,5329227007,1323,1325,1325,1323,1848
20240219,114800,5326779083,1325,1323,1325,1323,1148
20240219,114700,5325260269,1323,1324,1324,1322,6574
20240219,114600,5316563948,1324,1325,1330,1323,2725
20240219,114500,5312954656,1324,1328,1329,1324,14859
20240219,114400,5293237411,1328,1329,1329,1328,10
20240219,114300,5293224130,1337,1329,1337,1328,953
20240219,114200,5291952612,1327,1327,1327,1327,177
20240219,114100,5291717733,1326,1326,1326,1326,235
20240219,114000,5291406123,1326,1325,1326,1325,4883
20240219,113900,5284935915,1325,1326,1326,1325,1515
20240219,113800,5282928007,1326,1326,1326,1326,69
20240219,113700,5282836513,1333,1326,1333,1326,1052
20240219,113600,5281437801,1326,1329,1329,1324,3188
20240219,113500,5277214917,1329,1323,1332,1323,4612
20240219,113400,5271106651,1322,1331,1333,1322,2446
20240219,113300,5267851703,1322,1327,1330,1322,16512
20240219,113200,5245972787,1331,1332,1332,1326,3274
20240219,113100,5241625215,1331,1333,1333,1328,804
20240219,113000,5240554647,1336,1336,1336,1336,26
20240219,112900,5240519911,1337,1331,1337,1331,1206
20240219,112800,5238911020,1327,1327,1327,1327,1441
20240219,112700,5236998813,1332,1335,1335,1326,36053
20240219,112600,5189000929,1335,1337,1337,1334,429
20240219,112500,5188428626,1337,1338,1338,1333,5373
20240219,112400,5181257128,1337,1343,1343,1337,7781
20240219,112300,5170828998,1343,1346,1346,1343,1233
20240219,112200,5169171636,1346,1354,1354,1346,6540
20240219,112100,5160349822,1355,1355,1355,1355,1051
20240219,112000,5158925717,1356,1356,1356,1354,8
20240219,111900,5158914871,1356,1356,1356,1356,0
20240219,111800,5158914871,1356,1356,1356,1355,1115
20240219,111700,5157402945,1353,1350,1353,1350,3774
20240219,111600,5152296753,1352,1352,1352,1352,1990
20240219,111500,5149606273,1352,1352,1352,1352,80
20240219,111400,5149498113,1353,1349,1353,1349,4643
20240219,111300,5143223031,1345,1347,1347,1345,3120
20240219,111200,5139022085,1347,1348,1350,1346,4898
20240219,111100,5132421139,1348,1348,1348,1348,0
20240219,111000,5132421139,1348,1348,1349,1348,1225
20240219,110900,5130769807,1348,1350,1350,1348,176
20240219,110800,5130532545,1350,1347,1350,1347,670
20240219,110700,5129629695,1347,1348,1348,1347,1484
20240219,110600,5127630504,1348,1348,1348,1348,2064
20240219,110500,5124848232,1351,1347,1351,1347,2127
20240219,110400,5121983043,1352,1351,1352,1349,2236
20240219,110300,5118965416,1353,1353,1354,1353,942
20240219,110200,5117690452,1353,1361,1368,1353,6224
20240219,110100,5109226241,1365,1364,1365,1361,5632
20240219,110000,5101554671,1364,1358,1365,1358,10788
20240219,105900,5086853809,1358,1343,1358,1343,28973
20240219,105800,5047676717,1336,1344,1347,1336,5702
20240219,105700,5040024791,1335,1341,1344,1335,5363
20240219,105600,5032834717,1339,1342,1342,1337,17729
20240219,105500,5009095009,1344,1344,1344,1344,1654
20240219,105400,5006872033,1344,1343,1344,1341,3336
20240219,105300,5002390939,1343,1341,1344,1341,4862
20240219,105200,4995861601,1341,1339,1341,1338,4602
20240219,105100,4989694901,1340,1339,1340,1338,3019
20240219,105000,4985653044,1339,1338,1339,1334,1529
20240219,104900,4983609887,1338,1342,1342,1334,7795
20240219,104800,4973184851,1339,1336,1349,1336,20986
20240219,104700,4945003034,1336,1323,1336,1323,5565
20240219,104600,4937608715,1321,1316,1321,1314,13675
20240219,104500,4919610417,1314,1314,1320,1312,31727
20240219,104400,4877856218,1313,1323,1327,1312,33989
20240219,104300,4833128100,1323,1314,1330,1311,34383
20240219,104200,4787854124,1315,1329,1342,1313,27612
20240219,104100,4751257936,1329,1345,1345,1300,110160
20240219,104000,4605234574,1345,1356,1356,1345,42715
20240219,103900,4547629404,1356,1355,1356,1353,7130
20240219,103800,4537967036,1355,1354,1355,1349,4211
20240219,103700,4532271315,1356,1346,1356,1345,24953
20240219,103600,4498552127,1346,1341,1346,1340,4668
20240219,103500,4492282840,1340,1343,1344,1339,14013
20240219,103400,4473497652,1342,1345,1345,1341,12805
20240219,103300,4456292541,1350,1351,1352,1346,32893
20240219,103200,4411898127,1352,1363,1363,1351,41061
20240219,103100,4356177616,1363,1371,1371,1360,28943
20240219,103000,4316691597,1369,1390,1390,1369,50178
20240219,102900,4247802276,1379,1384,1390,1379,13609
20240219,102800,4228966612,1390,1383,1390,1378,10196
20240219,102700,4214812270,1378,1380,1380,1378,4985
20240219,102600,4207935421,1381,1384,1384,1381,6494
20240219,102500,4198962781,1384,1383,1384,1382,3394
20240219,102400,4194267184,1384,1387,1387,1383,10214
20240219,102300,4180120831,1390,1392,1392,1386,7287
20240219,102200,4169996398,1392,1394,1396,1392,3032
20240219,102100,4165772357,1396,1394,1399,1392,6122
20240219,102000,4157229106,1394,1386,1394,1384,18058
20240219,101900,4132120967,1384,1384,1384,1383,501
20240219,101800,4131427584,1384,1387,1387,1384,171
20240219,101700,4131190419,1383,1381,1387,1381,5053
20240219,101600,4124195276,1381,1383,1383,1380,2144
20240219,101500,4121232630,1383,1380,1383,1380,177
20240219,101400,4120988325,1380,1379,1380,1379,725
20240219,101300,4119988238,1379,1379,1380,1378,3312
20240219,101200,4115422344,1379,1383,1385,1379,7961
20240219,101100,4104413964,1385,1382,1387,1380,11509
20240219,101000,4088493443,1381,1380,1382,1380,2669
20240219,100900,4084807505,1377,1383,1383,1377,3154
20240219,100800,4080455540,1383,1381,1383,1381,1543
20240219,100700,4078322375,1381,1383,1383,1380,5733
20240219,100600,4070400980,1383,1381,1385,1377,2295
20240219,100500,4067231281,1373,1375,1385,1371,22872
20240219,100400,4035732438,1375,1378,1378,1371,19466
20240219,100300,4008975860,1378,1386,1386,1378,21863
20240219,100200,3978781721,1391,1399,1399,1380,28649
20240219,100100,3938927120,1399,1403,1408,1398,21987
20240219,100000,3908089873,1402,1408,1413,1401,19237
20240219,095900,3881064239,1408,1415,1429,1405,26913
20240219,095800,3843067192,1413,1430,1438,1412,26631
20240219,095700,3805176196,1429,1446,1448,1429,13988
20240219,095600,3785048581,1445,1446,1455,1441,18412
20240219,095500,3758433899,1447,1474,1488,1447,69588
20240219,095400,3656019842,1475,1454,1477,1445,61334
20240219,095300,3566330627,1445,1459,1465,1440,45756
20240219,095200,3499960673,1464,1436,1466,1436,67300
20240219,095100,3402476513,1434,1420,1434,1418,52234
20240219,095000,3327901543,1424,1422,1429,1418,23242
20240219,094900,3294823947,1421,1414,1421,1413,14666
20240219,094800,3274041696,1415,1402,1415,1395,9700
20240219,094700,3260383949,1399,1405,1407,1380,17589
20240219,094600,3235822804,1405,1410,1423,1403,11660
20240219,094500,3219399340,1424,1426,1438,1395,7122
20240219,094400,3209343515,1426,1388,1438,1388,90382
20240219,094300,3082234112,1388,1396,1397,1388,15291
20240219,094200,3060935937,1396,1395,1398,1379,14127
20240219,094100,3041265094,1395,1387,1397,1387,21226
20240219,094000,3011661977,1385,1378,1386,1373,13390
20240219,093900,2993163158,1377,1372,1377,1365,6958
20240219,093800,2983604251,1372,1359,1373,1357,2411
20240219,093700,2980318602,1363,1356,1363,1356,27042
20240219,093600,2943600473,1356,1354,1358,1352,6544
20240219,093500,2934742865,1355,1370,1373,1354,42781
20240219,093400,2876624792,1370,1373,1375,1369,15155
20240219,093300,2855831933,1372,1370,1374,1365,5766
20240219,093200,2847934665,1375,1365,1375,1363,12734
20240219,093100,2830499361,1365,1365,1365,1360,3202
20240219,093000,2826129601,1366,1366,1366,1358,14198
20240219,092900,2806805993,1366,1364,1369,1357,27989
20240219,092800,2768675770,1364,1380,1384,1364,19634
20240219,092700,2741748097,1373,1360,1398,1360,33242
20240219,092600,2695889180,1373,1378,1378,1356,28553
20240219,092500,2656884615,1379,1403,1403,1378,47990
20240219,092400,2590235912,1403,1410,1410,1396,23437
20240219,092300,2557388670,1408,1405,1410,1403,6142
20240219,092200,2548751789,1405,1403,1411,1400,3847
20240219,092100,2543342080,1400,1398,1410,1398,6642
20240219,092000,2534035297,1397,1393,1399,1393,6034
20240219,091900,2525613708,1392,1396,1425,1391,38511
20240219,091800,2471611840,1391,1402,1403,1390,73536
20240219,091700,2368911816,1403,1429,1434,1403,93430
20240219,091600,2236253056,1423,1438,1438,1421,24790
20240219,091500,2200838229,1432,1417,1447,1417,64020
20240219,091400,2109306637,1417,1420,1430,1417,27015
20240219,091300,2070915652,1423,1440,1449,1416,45419
20240219,091200,2005937176,1437,1422,1440,1408,54631
20240219,091100,1927982458,1422,1436,1436,1396,93369
20240219,091000,1795881466,1436,1379,1436,1376,85576
20240219,090900,1675943120,1387,1390,1403,1367,183242
20240219,090800,1422204459,1389,1363,1440,1361,116736
20240219,090700,1260338033,1363,1360,1364,1336,110551
20240219,090600,1111174104,1360,1384,1384,1346,162918
20240219,090500,886892909,1396,1396,1396,1396,0
20240219,090400,886892909,1396,1390,1396,1380,18004
20240219,090300,861839586,1390,1334,1395,1328,119961
20240219,090200,698395579,1334,1349,1350,1314,101824
20240219,090100,562748320,1350,1291,1380,1287,193802
20240219,090000,305734399,1297,1270,1320,1268,236398