stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,213200,5140119560,1369,1369,1369,1369,69571
20240219,213100,5140119560,1369,1369,1369,1369,0
20240219,213000,5140119560,1369,1369,1369,1369,0
20240219,212900,5140119560,1369,1369,1369,1369,0
20240219,212800,5140119560,1369,1369,1369,1369,0
20240219,212700,5140119560,1369,1369,1369,1369,0
20240219,212600,5140119560,1369,1369,1369,1369,0
20240219,212500,5140119560,1369,1369,1369,1369,0
20240219,212400,5140119560,1369,1369,1369,1369,0
20240219,212300,5140119560,1369,1369,1369,1369,0
20240219,212200,5140119560,1369,1369,1369,1369,0
20240219,212100,5140119560,1369,1369,1369,1369,0
20240219,212000,5140119560,1369,1369,1369,1369,0
20240219,211900,5140119560,1369,1369,1369,1369,0
20240219,211800,5140119560,1369,1369,1369,1369,0
20240219,211700,5140119560,1369,1369,1369,1369,0
20240219,211600,5140119560,1369,1369,1369,1369,0
20240219,211500,5140119560,1369,1369,1369,1369,0
20240219,211400,5140119560,1369,1369,1369,1369,0
20240219,211300,5140119560,1369,1369,1369,1369,0
20240219,211200,5140119560,1369,1369,1369,1369,0
20240219,211100,5140119560,1369,1369,1369,1369,0
20240219,211000,5140119560,1369,1369,1369,1369,0
20240219,210900,5140119560,1369,1369,1369,1369,0
20240219,210800,5140119560,1369,1369,1369,1369,0
20240219,210700,5140119560,1369,1369,1369,1369,0
20240219,210600,5140119560,1369,1369,1369,1369,0
20240219,210500,5140119560,1369,1369,1369,1369,0
20240219,210400,5140119560,1369,1369,1369,1369,0
20240219,210300,5140119560,1369,1369,1369,1369,0
20240219,210200,5140119560,1369,1369,1369,1369,69571
20240219,210100,5140119560,1369,1369,1369,1369,0
20240219,210000,5140119560,1369,1369,1369,1369,0
20240219,205900,5140119560,1369,1369,1369,1369,0
20240219,205800,5140119560,1369,1369,1369,1369,0
20240219,205700,5140119560,1369,1369,1369,1369,0
20240219,205600,5140119560,1369,1369,1369,1369,0
20240219,205500,5140119560,1369,1369,1369,1369,0
20240219,205400,5140119560,1369,1369,1369,1369,0
20240219,205300,5140119560,1369,1369,1369,1369,0
20240219,205200,5140119560,1369,1369,1369,1369,0
20240219,205100,5140119560,1369,1369,1369,1369,0
20240219,205000,5140119560,1369,1369,1369,1369,0
20240219,204900,5140119560,1369,1369,1369,1369,0
20240219,204800,5140119560,1369,1369,1369,1369,0
20240219,204700,5140119560,1369,1369,1369,1369,0
20240219,204600,5140119560,1369,1369,1369,1369,0
20240219,204500,5140119560,1369,1369,1369,1369,0
20240219,204400,5140119560,1369,1369,1369,1369,0
20240219,204300,5140119560,1369,1369,1369,1369,0
20240219,204200,5140119560,1369,1369,1369,1369,0
20240219,204100,5140119560,1369,1369,1369,1369,0
20240219,204000,5140119560,1369,1369,1369,1369,0
20240219,203900,5140119560,1369,1369,1369,1369,0
20240219,203800,5140119560,1369,1369,1369,1369,0
20240219,203700,5140119560,1369,1369,1369,1369,0
20240219,203600,5140119560,1369,1369,1369,1369,0
20240219,203500,5140119560,1369,1369,1369,1369,0
20240219,203400,5140119560,1369,1369,1369,1369,0
20240219,203300,5140119560,1369,1369,1369,1369,0
20240219,203200,5140119560,1369,1369,1369,1369,69571
20240219,203100,5140119560,1369,1369,1369,1369,0
20240219,203000,5140119560,1369,1369,1369,1369,0
20240219,202900,5140119560,1369,1369,1369,1369,0
20240219,202800,5140119560,1369,1369,1369,1369,0
20240219,202700,5140119560,1369,1369,1369,1369,0
20240219,202600,5140119560,1369,1369,1369,1369,0
20240219,202500,5140119560,1369,1369,1369,1369,0
20240219,202400,5140119560,1369,1369,1369,1369,0
20240219,202300,5140119560,1369,1369,1369,1369,0
20240219,202200,5140119560,1369,1369,1369,1369,0
20240219,202100,5140119560,1369,1369,1369,1369,0
20240219,202000,5140119560,1369,1369,1369,1369,0
20240219,201900,5140119560,1369,1369,1369,1369,0
20240219,201800,5140119560,1369,1369,1369,1369,0
20240219,201700,5140119560,1369,1369,1369,1369,0
20240219,201600,5140119560,1369,1369,1369,1369,0
20240219,201500,5140119560,1369,1369,1369,1369,0
20240219,201400,5140119560,1369,1369,1369,1369,0
20240219,201300,5140119560,1369,1369,1369,1369,0
20240219,201200,5140119560,1369,1369,1369,1369,0
20240219,201100,5140119560,1369,1369,1369,1369,0
20240219,201000,5140119560,1369,1369,1369,1369,0
20240219,200900,5140119560,1369,1369,1369,1369,0
20240219,200800,5140119560,1369,1369,1369,1369,0
20240219,200700,5140119560,1369,1369,1369,1369,0
20240219,200600,5140119560,1369,1369,1369,1369,0
20240219,200500,5140119560,1369,1369,1369,1369,0
20240219,200400,5140119560,1369,1369,1369,1369,0
20240219,200300,5140119560,1369,1369,1369,1369,0
20240219,200200,5140119560,1369,1369,1369,1369,69571
20240219,200100,5140119560,1369,1369,1369,1369,0
20240219,200000,5140119560,1369,1369,1369,1369,0
20240219,195900,5140119560,1369,1369,1369,1369,0
20240219,195800,5140119560,1369,1369,1369,1369,0
20240219,195700,5140119560,1369,1369,1369,1369,0
20240219,195600,5140119560,1369,1369,1369,1369,0
20240219,195500,5140119560,1369,1369,1369,1369,0
20240219,195400,5140119560,1369,1369,1369,1369,0
20240219,195300,5140119560,1369,1369,1369,1369,0
20240219,195200,5140119560,1369,1369,1369,1369,0
20240219,195100,5140119560,1369,1369,1369,1369,0
20240219,195000,5140119560,1369,1369,1369,1369,0
20240219,194900,5140119560,1369,1369,1369,1369,0
20240219,194800,5140119560,1369,1369,1369,1369,0
20240219,194700,5140119560,1369,1369,1369,1369,0
20240219,194600,5140119560,1369,1369,1369,1369,0
20240219,194500,5140119560,1369,1369,1369,1369,0
20240219,194400,5140119560,1369,1369,1369,1369,0
20240219,194300,5140119560,1369,1369,1369,1369,0
20240219,194200,5140119560,1369,1369,1369,1369,0
20240219,194100,5140119560,1369,1369,1369,1369,0
20240219,194000,5140119560,1369,1369,1369,1369,0
20240219,193900,5140119560,1369,1369,1369,1369,0
20240219,193800,5140119560,1369,1369,1369,1369,0
20240219,193700,5140119560,1369,1369,1369,1369,0
20240219,193600,5140119560,1369,1369,1369,1369,0
20240219,193500,5140119560,1369,1369,1369,1369,0
20240219,193400,5140119560,1369,1369,1369,1369,0
20240219,193300,5140119560,1369,1369,1369,1369,0
20240219,193200,5140119560,1369,1369,1369,1369,69571
20240219,193100,5140119560,1369,1369,1369,1369,0
20240219,193000,5140119560,1369,1369,1369,1369,0
20240219,192900,5140119560,1369,1369,1369,1369,0
20240219,192800,5140119560,1369,1369,1369,1369,0
20240219,192700,5140119560,1369,1369,1369,1369,0
20240219,192600,5140119560,1369,1369,1369,1369,0
20240219,192500,5140119560,1369,1369,1369,1369,0
20240219,192400,5140119560,1369,1369,1369,1369,0
20240219,192300,5140119560,1369,1369,1369,1369,0
20240219,192200,5140119560,1369,1369,1369,1369,0
20240219,192100,5140119560,1369,1369,1369,1369,0
20240219,192000,5140119560,1369,1369,1369,1369,0
20240219,191900,5140119560,1369,1369,1369,1369,0
20240219,191800,5140119560,1369,1369,1369,1369,0
20240219,191700,5140119560,1369,1369,1369,1369,0
20240219,191600,5140119560,1369,1369,1369,1369,0
20240219,191500,5140119560,1369,1369,1369,1369,0
20240219,191400,5140119560,1369,1369,1369,1369,0
20240219,191300,5140119560,1369,1369,1369,1369,0
20240219,191200,5140119560,1369,1369,1369,1369,0
20240219,191100,5140119560,1369,1369,1369,1369,0
20240219,191000,5140119560,1369,1369,1369,1369,0
20240219,190900,5140119560,1369,1369,1369,1369,0
20240219,190800,5140119560,1369,1369,1369,1369,0
20240219,190700,5140119560,1369,1369,1369,1369,0
20240219,190600,5140119560,1369,1369,1369,1369,0
20240219,190500,5140119560,1369,1369,1369,1369,0
20240219,190400,5140119560,1369,1369,1369,1369,0
20240219,190300,5140119560,1369,1369,1369,1369,0
20240219,190200,5140119560,1369,1369,1369,1369,69571
20240219,190100,5140119560,1369,1369,1369,1369,0
20240219,190000,5140119560,1369,1369,1369,1369,0
20240219,185900,5140119560,1369,1369,1369,1369,0
20240219,185800,5140119560,1369,1369,1369,1369,0
20240219,185700,5140119560,1369,1369,1369,1369,0
20240219,185600,5140119560,1369,1369,1369,1369,0
20240219,185500,5140119560,1369,1369,1369,1369,0
20240219,185400,5140119560,1369,1369,1369,1369,0
20240219,185300,5140119560,1369,1369,1369,1369,0
20240219,185200,5140119560,1369,1369,1369,1369,0
20240219,185100,5140119560,1369,1369,1369,1369,0
20240219,185000,5140119560,1369,1369,1369,1369,0
20240219,184900,5140119560,1369,1369,1369,1369,0
20240219,184800,5140119560,1369,1369,1369,1369,0
20240219,184700,5140119560,1369,1369,1369,1369,0
20240219,184600,5140119560,1369,1369,1369,1369,0
20240219,184500,5140119560,1369,1369,1369,1369,0
20240219,184400,5140119560,1369,1369,1369,1369,0
20240219,184300,5140119560,1369,1369,1369,1369,0
20240219,184200,5140119560,1369,1369,1369,1369,0
20240219,184100,5140119560,1369,1369,1369,1369,0
20240219,184000,5140119560,1369,1369,1369,1369,0
20240219,183900,5140119560,1369,1369,1369,1369,0
20240219,183800,5140119560,1369,1369,1369,1369,0
20240219,183700,5140119560,1369,1369,1369,1369,0
20240219,183600,5140119560,1369,1369,1369,1369,0
20240219,183500,5140119560,1369,1369,1369,1369,0
20240219,183400,5140119560,1369,1369,1369,1369,0
20240219,183300,5140119560,1369,1369,1369,1369,0
20240219,183200,5140119560,1369,1369,1369,1369,69571
20240219,183100,5140119560,1369,1369,1369,1369,0
20240219,183000,5140119560,1369,1369,1369,1369,0
20240219,182900,5140119560,1369,1369,1369,1369,0
20240219,182800,5140119560,1369,1369,1369,1369,0
20240219,182700,5140119560,1369,1369,1369,1369,0
20240219,182600,5140119560,1369,1369,1369,1369,0
20240219,182500,5140119560,1369,1369,1369,1369,0
20240219,182400,5140119560,1369,1369,1369,1369,0
20240219,182300,5140119560,1369,1369,1369,1369,0
20240219,182200,5140119560,1369,1369,1369,1369,0
20240219,182100,5140119560,1369,1369,1369,1369,0
20240219,182000,5140119560,1369,1369,1369,1369,0
20240219,181900,5140119560,1369,1369,1369,1369,0
20240219,181800,5140119560,1369,1369,1369,1369,0
20240219,181700,5140119560,1369,1369,1369,1369,0
20240219,181600,5140119560,1369,1369,1369,1369,0
20240219,181500,5140119560,1369,1369,1369,1369,0
20240219,181400,5140119560,1369,1369,1369,1369,0
20240219,181300,5140119560,1369,1369,1369,1369,0
20240219,181200,5140119560,1369,1369,1369,1369,0
20240219,181100,5140119560,1369,1369,1369,1369,0
20240219,181000,5140119560,1369,1369,1369,1369,0
20240219,180900,5140119560,1369,1369,1369,1369,0
20240219,180800,5140119560,1369,1369,1369,1369,0
20240219,180700,5140119560,1369,1369,1369,1369,0
20240219,180600,5140119560,1369,1369,1369,1369,0
20240219,180500,5140119560,1369,1369,1369,1369,0
20240219,180400,5140119560,1369,1369,1369,1369,0
20240219,180300,5140119560,1369,1369,1369,1369,0
20240219,180200,5140119560,1369,1369,1369,1369,69571
20240219,180100,5140119560,1369,1369,1369,1369,0
20240219,180000,5140119560,1369,1369,1369,1369,0
20240219,175900,5140119560,1369,1369,1369,1369,0
20240219,175800,5140119560,1369,1369,1369,1369,0
20240219,175700,5140119560,1369,1369,1369,1369,0
20240219,175600,5140119560,1369,1369,1369,1369,0
20240219,175500,5140119560,1369,1369,1369,1369,0
20240219,175400,5140119560,1369,1369,1369,1369,0
20240219,175300,5140119560,1369,1369,1369,1369,0
20240219,175200,5140119560,1369,1369,1369,1369,0
20240219,175100,5140119560,1369,1369,1369,1369,0
20240219,175000,5140119560,1369,1369,1369,1369,0
20240219,174900,5140119560,1369,1369,1369,1369,0
20240219,174800,5140119560,1369,1369,1369,1369,0
20240219,174700,5140119560,1369,1369,1369,1369,0
20240219,174600,5140119560,1369,1369,1369,1369,0
20240219,174500,5140119560,1369,1369,1369,1369,0
20240219,174400,5140119560,1369,1369,1369,1369,0
20240219,174300,5140119560,1369,1369,1369,1369,0
20240219,174200,5140119560,1369,1369,1369,1369,0
20240219,174100,5140119560,1369,1369,1369,1369,0
20240219,174000,5140119560,1369,1369,1369,1369,0
20240219,173900,5140119560,1369,1369,1369,1369,0
20240219,173800,5140119560,1369,1369,1369,1369,0
20240219,173700,5140119560,1369,1369,1369,1369,0
20240219,173600,5140119560,1369,1369,1369,1369,0
20240219,173500,5140119560,1369,1369,1369,1369,0
20240219,173400,5140119560,1369,1369,1369,1369,0
20240219,173300,5140119560,1369,1369,1369,1369,0
20240219,173200,5140119560,1369,1369,1369,1369,69571
20240219,173100,5140119560,1369,1369,1369,1369,0
20240219,173000,5140119560,1369,1369,1369,1369,0
20240219,172900,5140119560,1369,1369,1369,1369,0
20240219,172800,5140119560,1369,1369,1369,1369,0
20240219,172700,5140119560,1369,1369,1369,1369,0
20240219,172600,5140119560,1369,1369,1369,1369,0
20240219,172500,5140119560,1369,1369,1369,1369,0
20240219,172400,5140119560,1369,1369,1369,1369,0
20240219,172300,5140119560,1369,1369,1369,1369,0
20240219,172200,5140119560,1369,1369,1369,1369,0
20240219,172100,5140119560,1369,1369,1369,1369,0
20240219,172000,5140119560,1369,1369,1369,1369,0
20240219,171900,5140119560,1369,1369,1369,1369,0
20240219,171800,5140119560,1369,1369,1369,1369,0
20240219,171700,5140119560,1369,1369,1369,1369,0
20240219,171600,5140119560,1369,1369,1369,1369,0
20240219,171500,5140119560,1369,1369,1369,1369,0
20240219,171400,5140119560,1369,1369,1369,1369,0
20240219,171300,5140119560,1369,1369,1369,1369,0
20240219,171200,5140119560,1369,1369,1369,1369,0
20240219,171100,5140119560,1369,1369,1369,1369,0
20240219,171000,5140119560,1369,1369,1369,1369,0
20240219,170900,5140119560,1369,1369,1369,1369,0
20240219,170800,5140119560,1369,1369,1369,1369,0
20240219,170700,5140119560,1369,1369,1369,1369,0
20240219,170600,5140119560,1369,1369,1369,1369,0
20240219,170500,5140119560,1369,1369,1369,1369,0
20240219,170400,5140119560,1369,1369,1369,1369,0
20240219,170300,5140119560,1369,1369,1369,1369,0
20240219,170200,5140119560,1369,1369,1369,1369,69571
20240219,170100,5140119560,1369,1369,1369,1369,0
20240219,170000,5140119560,1369,1369,1369,1369,0
20240219,165900,5140119560,1369,1369,1369,1369,0
20240219,165800,5140119560,1369,1369,1369,1369,0
20240219,165700,5140119560,1369,1369,1369,1369,0
20240219,165600,5140119560,1369,1369,1369,1369,0
20240219,165500,5140119560,1369,1369,1369,1369,0
20240219,165400,5140119560,1369,1369,1369,1369,0
20240219,165300,5140119560,1369,1369,1369,1369,0
20240219,165200,5140119560,1369,1369,1369,1369,0
20240219,165100,5140119560,1369,1369,1369,1369,0
20240219,165000,5140119560,1369,1369,1369,1369,0
20240219,164900,5140119560,1369,1369,1369,1369,0
20240219,164800,5140119560,1369,1369,1369,1369,0
20240219,164700,5140119560,1369,1369,1369,1369,0
20240219,164600,5140119560,1369,1369,1369,1369,0
20240219,164500,5140119560,1369,1369,1369,1369,0
20240219,164400,5140119560,1369,1369,1369,1369,0
20240219,164300,5140119560,1369,1369,1369,1369,0
20240219,164200,5140119560,1369,1369,1369,1369,0
20240219,164100,5140119560,1369,1369,1369,1369,0
20240219,164000,5140119560,1369,1369,1369,1369,0
20240219,163900,5140119560,1369,1369,1369,1369,0
20240219,163800,5140119560,1369,1369,1369,1369,0
20240219,163700,5140119560,1369,1369,1369,1369,0
20240219,163600,5140119560,1369,1369,1369,1369,0
20240219,163500,5140119560,1369,1369,1369,1369,0
20240219,163400,5140119560,1369,1369,1369,1369,0
20240219,163300,5140119560,1369,1369,1369,1369,0
20240219,163200,5140119560,1369,1369,1369,1369,69571
20240219,163100,5140119560,1369,1369,1369,1369,0
20240219,163000,5140119560,1369,1369,1369,1369,0
20240219,162900,5140119560,1369,1369,1369,1369,0
20240219,162800,5140119560,1369,1369,1369,1369,0
20240219,162700,5140119560,1369,1369,1369,1369,0
20240219,162600,5140119560,1369,1369,1369,1369,0
20240219,162500,5140119560,1369,1369,1369,1369,0
20240219,162400,5140119560,1369,1369,1369,1369,0
20240219,162300,5140119560,1369,1369,1369,1369,0
20240219,162200,5140119560,1369,1369,1369,1369,0
20240219,162100,5140119560,1369,1369,1369,1369,0
20240219,162000,5140119560,1369,1369,1369,1369,0
20240219,161900,5140119560,1369,1369,1369,1369,0
20240219,161800,5140119560,1369,1369,1369,1369,0
20240219,161700,5140119560,1369,1369,1369,1369,0
20240219,161600,5140119560,1369,1369,1369,1369,0
20240219,161500,5140119560,1369,1369,1369,1369,0
20240219,161400,5140119560,1369,1369,1369,1369,0
20240219,161300,5140119560,1369,1369,1369,1369,0
20240219,161200,5140119560,1369,1369,1369,1369,0
20240219,161100,5140119560,1369,1369,1369,1369,0
20240219,161000,5140119560,1369,1369,1369,1369,0
20240219,160900,5140119560,1369,1369,1369,1369,0
20240219,160800,5140119560,1369,1369,1369,1369,0
20240219,160700,5140119560,1369,1369,1369,1369,0
20240219,160600,5140119560,1369,1369,1369,1369,0
20240219,160500,5140119560,1369,1369,1369,1369,0
20240219,160400,5140119560,1369,1369,1369,1369,0
20240219,160300,5140119560,1369,1369,1369,1369,0
20240219,160200,5140119560,1369,1369,1369,1369,69571
20240219,160100,5140119560,1369,1369,1369,1369,0
20240219,160000,5140119560,1369,1369,1369,1369,0
20240219,155900,5140119560,1369,1369,1369,1369,0
20240219,155800,5140119560,1369,1369,1369,1369,0
20240219,155700,5140119560,1369,1369,1369,1369,0
20240219,155600,5140119560,1369,1369,1369,1369,0
20240219,155500,5140119560,1369,1369,1369,1369,0
20240219,155400,5140119560,1369,1369,1369,1369,0
20240219,155300,5140119560,1369,1369,1369,1369,0
20240219,155200,5140119560,1369,1369,1369,1369,0
20240219,155100,5140119560,1369,1369,1369,1369,0
20240219,155000,5140119560,1369,1369,1369,1369,0
20240219,154900,5140119560,1369,1369,1369,1369,0
20240219,154800,5140119560,1369,1369,1369,1369,0
20240219,154700,5140119560,1369,1369,1369,1369,0
20240219,154600,5140119560,1369,1369,1369,1369,0
20240219,154500,5140119560,1369,1369,1369,1369,0
20240219,154400,5140119560,1369,1369,1369,1369,0
20240219,154300,5140119560,1369,1369,1369,1369,0
20240219,154200,5140119560,1369,1369,1369,1369,0
20240219,154100,5140119560,1369,1369,1369,1369,0
20240219,154000,5140119560,1369,1369,1369,1369,0
20240219,153900,5140119560,1369,1369,1369,1369,0
20240219,153800,5140119560,1369,1369,1369,1369,0
20240219,153700,5140119560,1369,1369,1369,1369,0
20240219,153600,5140119560,1369,1369,1369,1369,0
20240219,153500,5140119560,1369,1369,1369,1369,0
20240219,153400,5140119560,1369,1369,1369,1369,0
20240219,153300,5140119560,1369,1369,1369,1369,0
20240219,153200,5140119560,1369,1369,1369,1369,69571
20240219,153100,5140119560,1369,1369,1369,1369,0
20240219,153000,5140119560,1369,1369,1369,1369,69571
20240219,152900,5044876861,1363,1363,1363,1363,0
20240219,152800,5044876861,1363,1363,1363,1363,0
20240219,152700,5044876861,1363,1363,1363,1363,0
20240219,152600,5044876861,1363,1363,1363,1363,0
20240219,152500,5044876861,1363,1363,1363,1363,0
20240219,152400,5044876861,1363,1363,1363,1363,0
20240219,152300,5044876861,1363,1363,1363,1363,0
20240219,152200,5044876861,1363,1363,1363,1363,0
20240219,152100,5044876861,1363,1363,1363,1363,0
20240219,152000,5044876861,1363,1363,1363,1363,0
20240219,151900,5044876861,1363,1362,1365,1362,2994
20240219,151800,5040791833,1365,1359,1365,1358,28891
20240219,151700,5001431421,1362,1359,1362,1359,5215
20240219,151600,4994342260,1362,1362,1363,1359,59193
20240219,151500,4913834757,1362,1361,1362,1360,2347
20240219,151400,4910641481,1361,1360,1364,1360,5196
20240219,151300,4903562557,1360,1361,1362,1360,8439
20240219,151200,4892078083,1360,1361,1362,1360,15589
20240219,151100,4870865311,1362,1363,1363,1361,14702
20240219,151000,4850840513,1362,1365,1365,1362,8960
20240219,150900,4838634907,1364,1363,1365,1362,4305
20240219,150800,4832767266,1362,1365,1365,1362,42370
20240219,150700,4774979156,1365,1366,1367,1365,8777
20240219,150600,4762993110,1366,1367,1367,1366,10593
20240219,150500,4748523007,1367,1367,1367,1366,3609
20240219,150400,4743589507,1368,1367,1368,1367,2795
20240219,150300,4739766200,1368,1368,1369,1367,1070
20240219,150200,4738301490,1368,1368,1369,1368,2635
20240219,150100,4734696650,1368,1366,1368,1366,3038
20240219,150000,4730545083,1365,1367,1367,1365,12261
20240219,145900,4713798631,1366,1370,1370,1366,12381
20240219,145800,4696878261,1368,1370,1370,1367,2094
20240219,145700,4694014942,1368,1369,1370,1368,5792
20240219,145600,4686089639,1369,1370,1370,1369,2877
20240219,145500,4682151001,1369,1371,1371,1369,10592
20240219,145400,4667639804,1372,1373,1373,1371,1352
20240219,145300,4665785036,1373,1373,1375,1373,7178
20240219,145200,4655927270,1373,1369,1373,1369,7721
20240219,145100,4645347835,1370,1368,1370,1368,3096
20240219,145000,4641107701,1370,1366,1370,1366,900
20240219,144900,4639878117,1370,1370,1370,1366,9702
20240219,144800,4626620329,1370,1370,1370,1366,7164
20240219,144700,4616830454,1370,1370,1370,1366,5405
20240219,144600,4609441416,1367,1369,1370,1367,42136
20240219,144500,4551829259,1370,1372,1373,1368,17958
20240219,144400,4527207102,1372,1374,1375,1372,5537
20240219,144300,4519605683,1374,1375,1375,1373,22712
20240219,144200,4488400183,1375,1377,1378,1375,21122
20240219,144100,4459324602,1377,1384,1384,1374,108172
20240219,144000,4310099531,1382,1374,1386,1373,248079
20240219,143900,3967777021,1373,1371,1373,1370,21211
20240219,143800,3938665176,1371,1370,1371,1370,2072
20240219,143700,3935824664,1370,1368,1370,1367,28114
20240219,143600,3897350072,1368,1369,1369,1368,3370
20240219,143500,3892737134,1369,1369,1370,1369,5670
20240219,143400,3884969683,1369,1369,1370,1369,155
20240219,143300,3884757468,1369,1371,1371,1369,2423
20240219,143200,3881438662,1370,1371,1371,1370,775
20240219,143100,3880376254,1371,1368,1371,1368,144
20240219,143000,3880179007,1368,1368,1368,1368,2205
20240219,142900,3877162567,1368,1368,1369,1368,4061
20240219,142800,3871605507,1369,1370,1371,1369,3742
20240219,142700,3866482174,1370,1370,1370,1370,6786
20240219,142600,3857185354,1370,1369,1370,1368,9379
20240219,142500,3844343193,1369,1368,1369,1368,34
20240219,142400,3844296679,1368,1368,1368,1368,180
20240219,142300,3844050439,1368,1367,1369,1367,906
20240219,142200,3842811707,1368,1367,1368,1367,3116
20240219,142100,3838550849,1367,1367,1367,1366,5839
20240219,142000,3830569120,1367,1368,1368,1367,1273
20240219,141900,3828828928,1368,1368,1368,1368,0
20240219,141800,3828828928,1368,1368,1368,1367,2019
20240219,141700,3826066948,1368,1368,1368,1367,1301
20240219,141600,3824288280,1368,1368,1369,1368,1549
20240219,141500,3822169241,1368,1368,1369,1368,1373
20240219,141400,3820289886,1367,1368,1369,1367,3695
20240219,141300,3815236559,1368,1369,1369,1368,861
20240219,141200,3814058690,1369,1368,1369,1368,1249
20240219,141100,3812350052,1369,1369,1369,1369,13
20240219,141000,3812332255,1367,1367,1369,1367,17708
20240219,140900,3788098080,1367,1367,1368,1367,3506
20240219,140800,3783304368,1367,1364,1367,1364,2788
20240219,140700,3779497571,1364,1367,1367,1364,4528
20240219,140600,3773316119,1367,1366,1367,1366,1475
20240219,140500,3771300465,1366,1368,1368,1366,11858
20240219,140400,3755096378,1368,1369,1369,1368,608
20240219,140300,3754264626,1366,1367,1367,1366,300
20240219,140200,3753854801,1369,1369,1369,1366,3744
20240219,140100,3748735992,1367,1366,1367,1366,231
20240219,140000,3748420316,1364,1363,1364,1362,6427
20240219,135900,3739662957,1363,1368,1368,1362,12653
20240219,135800,3722400925,1367,1369,1370,1365,5302
20240219,135700,3715154097,1370,1370,1370,1370,5292
20240219,135600,3707904057,1370,1370,1370,1370,1551
20240219,135500,3705779187,1370,1371,1371,1368,1779
20240219,135400,3703341815,1370,1367,1370,1367,4109
20240219,135300,3697716230,1367,1369,1369,1366,8791
20240219,135200,3685698406,1369,1369,1370,1369,6769
20240219,135100,3676431615,1369,1371,1371,1369,3002
20240219,135000,3672318775,1370,1371,1371,1370,2881
20240219,134900,3668371804,1370,1372,1372,1370,14537
20240219,134800,3648446093,1372,1372,1372,1372,901
20240219,134700,3647209921,1373,1373,1373,1371,1607
20240219,134600,3645003667,1373,1373,1373,1373,6351
20240219,134500,3636283744,1373,1371,1373,1371,1880
20240219,134400,3633704419,1371,1372,1373,1371,2855
20240219,134300,3629788120,1372,1371,1372,1371,6343
20240219,134200,3621085535,1371,1374,1374,1371,17294
20240219,134100,3597350829,1374,1374,1375,1373,9409
20240219,134000,3584422728,1375,1373,1375,1373,7405
20240219,133900,3574247826,1373,1374,1375,1373,3380
20240219,133800,3569603700,1373,1374,1374,1373,33327
20240219,133700,3523825124,1375,1374,1375,1373,8078
20240219,133600,3512725991,1374,1372,1374,1372,33614
20240219,133500,3466554811,1372,1373,1373,1371,13483
20240219,133400,3448056062,1372,1372,1373,1372,8976
20240219,133300,3435736923,1371,1373,1373,1371,18853
20240219,133200,3409862865,1373,1372,1373,1371,14968
20240219,133100,3389326864,1371,1372,1372,1370,9645
20240219,133000,3376103998,1371,1372,1372,1370,1512
20240219,132900,3374029980,1372,1370,1372,1370,17903
20240219,132800,3349495336,1371,1371,1371,1369,9374
20240219,132700,3336649887,1371,1370,1371,1370,31616
20240219,132600,3293335738,1369,1370,1370,1369,112
20240219,132500,3293182408,1369,1370,1370,1369,1954
20240219,132400,3290505899,1369,1369,1370,1369,1702
20240219,132300,3288175860,1370,1370,1370,1369,7237
20240219,132200,3278261860,1370,1369,1370,1369,326
20240219,132100,3277815548,1369,1369,1370,1369,942
20240219,132000,3276525329,1369,1368,1369,1368,6721
20240219,131900,3267324460,1368,1369,1369,1368,1606
20240219,131800,3265125991,1369,1368,1369,1368,5130
20240219,131700,3258108130,1368,1367,1368,1367,8523
20240219,131600,3246453221,1366,1363,1366,1363,11616
20240219,131500,3230593081,1363,1365,1365,1363,10402
20240219,131400,3216402309,1365,1366,1366,1365,4456
20240219,131300,3210315511,1366,1368,1368,1366,4252
20240219,131200,3204502528,1367,1367,1368,1367,1764
20240219,131100,3202089424,1368,1368,1368,1368,1635
20240219,131000,3199852744,1368,1368,1369,1368,6641
20240219,130900,3190766556,1368,1368,1368,1368,1178
20240219,130800,3189155052,1368,1368,1368,1367,874
20240219,130700,3187959421,1368,1368,1368,1368,3588
20240219,130600,3183051037,1369,1369,1369,1369,77
20240219,130500,3182945624,1369,1369,1369,1368,4845
20240219,130400,3176314219,1369,1368,1369,1367,2884
20240219,130300,3172368673,1368,1368,1368,1368,1316
20240219,130200,3170568385,1367,1367,1367,1367,2813
20240219,130100,3166723014,1368,1367,1368,1367,4372
20240219,130000,3160745520,1368,1368,1368,1368,807
20240219,125900,3159641544,1368,1368,1368,1368,1726
20240219,125800,3157280376,1368,1368,1368,1368,2381
20240219,125700,3154023168,1368,1369,1369,1368,1000
20240219,125600,3152654668,1369,1369,1369,1369,43
20240219,125500,3152595801,1368,1368,1369,1367,649
20240219,125400,3151708054,1367,1368,1368,1367,607
20240219,125300,3150877688,1368,1369,1369,1368,3859
20240219,125200,3145595189,1369,1368,1369,1368,179
20240219,125100,3145350157,1366,1369,1370,1366,18289
20240219,125000,3120336091,1369,1369,1370,1368,500
20240219,124900,3119651539,1370,1370,1371,1370,3867
20240219,124800,3114353239,1370,1373,1373,1370,14522
20240219,124700,3094431313,1373,1372,1374,1372,20238
20240219,124600,3066649944,1372,1370,1372,1370,4301
20240219,124500,3060752797,1371,1371,1371,1371,9319
20240219,124400,3047976448,1371,1369,1371,1369,8256
20240219,124300,3036665268,1370,1366,1371,1366,62170
20240219,124200,2951524794,1367,1365,1367,1365,15738
20240219,124100,2930019326,1365,1365,1365,1365,1126
20240219,124000,2928482336,1365,1365,1366,1365,10595
20240219,123900,2914012645,1365,1365,1365,1365,5995
20240219,123800,2905829470,1365,1365,1366,1365,8158
20240219,123700,2894685926,1365,1367,1367,1365,10204
20240219,123600,2880757265,1367,1362,1367,1362,14132
20240219,123500,2861480840,1362,1361,1362,1361,5296
20240219,123400,2854267730,1361,1361,1361,1361,964
20240219,123300,2852955726,1361,1360,1361,1360,301
20240219,123200,2852546070,1361,1361,1361,1361,1215
20240219,123100,2850892455,1361,1361,1361,1361,232
20240219,123000,2850576703,1361,1357,1361,1357,389
20240219,122900,2850047314,1360,1360,1360,1360,2703
20240219,122800,2846371234,1360,1361,1361,1360,1702
20240219,122700,2844054912,1360,1360,1360,1360,2079
20240219,122600,2841227472,1356,1357,1360,1356,1865
20240219,122500,2838698339,1360,1360,1360,1360,500
20240219,122400,2838018339,1355,1362,1362,1355,52601
20240219,122300,2766641713,1361,1362,1362,1361,4396
20240219,122200,2760655633,1361,1361,1361,1361,5066
20240219,122100,2753760807,1361,1361,1361,1361,529
20240219,122000,2753040838,1361,1361,1361,1361,64
20240219,121900,2752953734,1360,1361,1361,1360,206
20240219,121800,2752673549,1361,1360,1361,1360,273
20240219,121700,2752302019,1361,1360,1361,1360,1176
20240219,121600,2750702456,1360,1360,1360,1360,374
20240219,121500,2750193816,1360,1359,1360,1359,6130
20240219,121400,2741857081,1359,1358,1359,1357,2942
20240219,121300,2737861016,1358,1360,1360,1357,30100
20240219,121200,2696976286,1360,1360,1361,1360,292
20240219,121100,2696579160,1360,1361,1361,1360,6046
20240219,121000,2688354241,1361,1362,1362,1361,29
20240219,120900,2688314763,1361,1361,1361,1361,471
20240219,120800,2687673732,1362,1362,1362,1362,551
20240219,120700,2686923270,1361,1361,1361,1360,4984
20240219,120600,2680144925,1360,1361,1361,1360,602
20240219,120500,2679325655,1361,1361,1361,1361,10
20240219,120400,2679312045,1361,1361,1361,1361,60
20240219,120300,2679230385,1361,1361,1361,1361,751
20240219,120200,2678208274,1361,1362,1362,1361,358
20240219,120100,2677721013,1362,1362,1362,1362,52
20240219,120000,2677650189,1362,1362,1363,1361,212
20240219,115900,2677361408,1362,1362,1362,1362,226
20240219,115800,2677053596,1362,1362,1363,1362,120
20240219,115700,2676890098,1360,1360,1360,1360,119
20240219,115600,2676728258,1360,1362,1362,1360,708
20240219,115500,2675764453,1362,1363,1363,1362,16
20240219,115400,2675742657,1363,1363,1364,1363,725
20240219,115300,2674754282,1363,1360,1363,1360,285
20240219,115200,2674366427,1360,1362,1363,1360,2203
20240219,115100,2671367873,1362,1364,1364,1362,327
20240219,115000,2670922485,1362,1365,1366,1362,528
20240219,114900,2670203275,1366,1366,1366,1365,1409
20240219,114800,2668279042,1365,1362,1365,1362,639
20240219,114700,2667406840,1362,1363,1366,1362,6965
20240219,114600,2657901256,1362,1363,1363,1362,245
20240219,114500,2657567422,1363,1362,1363,1362,253
20240219,114400,2657222586,1363,1362,1363,1362,2730
20240219,114300,2653502896,1361,1361,1361,1359,1072
20240219,114200,2652044667,1360,1359,1360,1359,5640
20240219,114100,2644377892,1359,1360,1360,1359,1679
20240219,114000,2642095756,1360,1362,1362,1360,3211
20240219,113900,2637727170,1361,1361,1361,1361,191
20240219,113800,2637467219,1360,1363,1363,1360,1383
20240219,113700,2635584760,1363,1362,1365,1362,10323
20240219,113600,2621514391,1361,1360,1362,1360,23838
20240219,113500,2589075896,1358,1359,1360,1358,13872
20240219,113400,2570214881,1358,1357,1358,1357,475
20240219,113300,2569570181,1357,1357,1357,1357,6
20240219,113200,2569562039,1358,1357,1358,1357,359
20240219,113100,2569074823,1358,1358,1358,1358,1005
20240219,113000,2567710033,1357,1357,1357,1357,1228
20240219,112900,2566043637,1358,1357,1358,1357,7341
20240219,112800,2556081004,1357,1357,1357,1356,6135
20240219,112700,2547755814,1357,1358,1358,1356,3371
20240219,112600,2543182327,1358,1359,1359,1358,40
20240219,112500,2543127987,1359,1359,1359,1359,6344
20240219,112400,2534506491,1358,1358,1358,1358,6081
20240219,112300,2526248493,1358,1357,1358,1357,1511
20240219,112200,2524198022,1358,1358,1359,1358,3403
20240219,112100,2519576345,1357,1358,1358,1357,4452
20240219,112000,2513534980,1358,1358,1358,1358,6293
20240219,111900,2504989086,1359,1359,1360,1359,2286
20240219,111800,2501882374,1360,1359,1360,1359,230
20240219,111700,2501569792,1359,1359,1359,1359,2516
20240219,111600,2498150548,1359,1359,1360,1359,124
20240219,111500,2497982028,1359,1359,1359,1359,2334
20240219,111400,2494810122,1360,1358,1360,1358,4834
20240219,111300,2488240040,1358,1357,1358,1357,519
20240219,111200,2487535756,1357,1358,1358,1357,2744
20240219,111100,2483812048,1357,1357,1358,1357,12580
20240219,111000,2466737769,1358,1358,1359,1358,2486
20240219,110900,2463361681,1359,1358,1359,1358,1756
20240219,110800,2460977031,1358,1358,1359,1358,11411
20240219,110700,2445480793,1359,1359,1359,1358,3869
20240219,110600,2440223024,1359,1359,1359,1359,607
20240219,110500,2439398111,1360,1359,1360,1359,6676
20240219,110400,2430325406,1360,1361,1361,1360,1247
20240219,110300,2428629123,1361,1362,1362,1361,81
20240219,110200,2428518809,1362,1362,1362,1362,15
20240219,110100,2428498379,1361,1361,1361,1361,81
20240219,110000,2428388138,1360,1360,1360,1360,879
20240219,105900,2427192698,1359,1360,1360,1359,2644
20240219,105800,2423597002,1360,1360,1360,1359,2187
20240219,105700,2420624266,1360,1361,1362,1360,3996
20240219,105600,2415188536,1362,1362,1362,1362,552
20240219,105500,2414436712,1361,1360,1361,1360,2054
20240219,105400,2411642081,1361,1361,1361,1361,261
20240219,105300,2411286860,1362,1361,1362,1359,8849
20240219,105200,2399253126,1361,1361,1362,1360,1806
20240219,105100,2396795023,1360,1361,1361,1360,4966
20240219,105000,2390039888,1361,1361,1362,1361,4350
20240219,104900,2384118528,1361,1363,1363,1361,10900
20240219,104800,2369268505,1363,1364,1364,1363,560
20240219,104700,2368505165,1365,1364,1365,1364,2240
20240219,104600,2365449775,1363,1367,1367,1363,8687
20240219,104500,2353593420,1366,1367,1367,1366,5532
20240219,104400,2346036289,1367,1368,1368,1366,516
20240219,104300,2345331231,1367,1366,1367,1366,342
20240219,104200,2344863733,1367,1366,1367,1366,372
20240219,104100,2344355579,1366,1367,1367,1366,28768
20240219,104000,2305053717,1367,1368,1368,1367,1646
20240219,103900,2302803585,1368,1368,1368,1368,957
20240219,103800,2301494409,1368,1369,1369,1368,6253
20240219,103700,2292940078,1368,1369,1369,1368,7
20240219,103600,2292930501,1370,1368,1370,1368,6116
20240219,103500,2284563613,1368,1370,1370,1368,11956
20240219,103400,2268188899,1370,1370,1370,1370,9320
20240219,103300,2255420499,1371,1371,1372,1371,2929
20240219,103200,2251404727,1371,1370,1371,1370,1316
20240219,103100,2249600923,1370,1367,1370,1367,6779
20240219,103000,2240321107,1366,1367,1367,1366,8318
20240219,102900,2228954765,1368,1367,1368,1366,1895
20240219,102800,2226364303,1368,1369,1369,1368,6967
20240219,102700,2216829447,1370,1371,1372,1370,7293
20240219,102600,2206831737,1372,1371,1373,1369,35903
20240219,102500,2157610627,1371,1362,1371,1361,27787
20240219,102400,2119628808,1362,1362,1362,1362,2062
20240219,102300,2116820364,1362,1362,1362,1357,53849
20240219,102200,2043602048,1362,1362,1362,1362,2036
20240219,102100,2040829016,1362,1364,1364,1362,5839
20240219,102000,2032875264,1363,1363,1364,1362,2119
20240219,101900,2029987252,1363,1365,1366,1363,10325
20240219,101800,2015903544,1365,1364,1366,1364,3516
20240219,101700,2011103563,1364,1364,1365,1364,4091
20240219,101600,2005522439,1364,1365,1365,1364,1120
20240219,101500,2003993797,1364,1363,1366,1363,975
20240219,101400,2002662922,1366,1363,1366,1363,453
20240219,101300,2002045336,1367,1365,1367,1363,2225
20240219,101200,1999010273,1364,1367,1367,1364,3420
20240219,101100,1994341489,1363,1363,1367,1363,8061
20240219,101000,1983342183,1363,1362,1365,1361,19787
20240219,100900,1956394280,1361,1362,1363,1361,14111
20240219,100800,1937183900,1362,1365,1365,1362,20753
20240219,100700,1908893728,1364,1366,1367,1364,13660
20240219,100600,1890247671,1366,1368,1368,1366,3773
20240219,100500,1885090181,1367,1367,1368,1367,15015
20240219,100400,1864554527,1368,1367,1368,1366,2579
20240219,100300,1861028951,1367,1367,1368,1366,6782
20240219,100200,1851757944,1367,1366,1367,1366,3827
20240219,100100,1846527145,1366,1366,1367,1365,9298
20240219,100000,1833832260,1366,1370,1370,1366,15415
20240219,095900,1812748144,1370,1369,1370,1369,7492
20240219,095800,1802490537,1369,1368,1370,1368,14655
20240219,095700,1782421385,1369,1373,1373,1369,16884
20240219,095600,1759277164,1373,1374,1375,1371,15392
20240219,095500,1738130323,1374,1373,1374,1370,16918
20240219,095400,1714898749,1373,1375,1375,1372,16050
20240219,095300,1692858302,1374,1367,1375,1367,76478
20240219,095200,1587967906,1367,1369,1369,1367,7491
20240219,095100,1577722129,1369,1370,1371,1369,11801
20240219,095000,1561556619,1370,1367,1370,1365,20350
20240219,094900,1533723954,1367,1367,1369,1361,40978
20240219,094800,1477794473,1367,1371,1371,1367,68425
20240219,094700,1384110668,1371,1365,1371,1365,68437
20240219,094600,1290518283,1365,1363,1365,1361,35960
20240219,094500,1241495704,1363,1363,1363,1360,22992
20240219,094400,1210169743,1362,1358,1362,1358,41338
20240219,094300,1153913986,1358,1357,1358,1356,2128
20240219,094200,1151025160,1357,1356,1358,1356,761
20240219,094100,1149993051,1356,1359,1359,1356,25055
20240219,094000,1115968206,1359,1359,1360,1359,1394
20240219,093900,1114073441,1360,1359,1360,1358,5485
20240219,093800,1106621496,1359,1358,1359,1357,6302
20240219,093700,1098064748,1358,1359,1360,1358,18742
20240219,093600,1072589585,1359,1359,1360,1359,6636
20240219,093500,1063570645,1360,1360,1361,1359,728
20240219,093400,1062580891,1359,1360,1361,1359,1380
20240219,093300,1060703900,1359,1360,1360,1359,2154
20240219,093200,1057774903,1360,1357,1361,1356,32580
20240219,093100,1013480371,1357,1354,1357,1353,91362
20240219,093000,889759602,1354,1355,1355,1354,7250
20240219,092900,879942925,1355,1355,1355,1354,962
20240219,092800,878639813,1355,1355,1355,1354,3530
20240219,092700,873857046,1355,1355,1356,1355,3849
20240219,092600,868639686,1355,1357,1357,1352,2697
20240219,092500,864988154,1357,1360,1360,1357,15132
20240219,092400,844433141,1360,1361,1361,1359,4152
20240219,092300,838783266,1362,1360,1362,1359,17520
20240219,092200,814942903,1359,1360,1361,1359,6208
20240219,092100,806499601,1362,1352,1363,1352,58603
20240219,092000,726850242,1353,1352,1353,1352,2778
20240219,091900,723093028,1352,1352,1353,1351,5004
20240219,091800,716323086,1354,1356,1357,1350,35350
20240219,091700,668441431,1356,1354,1357,1354,15501
20240219,091600,647416135,1356,1354,1356,1353,20504
20240219,091500,619638438,1354,1352,1355,1352,9396
20240219,091400,606920776,1353,1354,1356,1352,30765
20240219,091300,565261040,1353,1352,1353,1351,6685
20240219,091200,556217910,1351,1351,1354,1351,12828
20240219,091100,538871453,1351,1350,1352,1348,19324
20240219,091000,512783830,1350,1353,1353,1350,11031
20240219,090900,497871325,1352,1352,1354,1352,13499
20240219,090800,479613757,1352,1353,1356,1352,9676
20240219,090700,466515013,1354,1349,1356,1349,27998
20240219,090600,428614861,1349,1346,1359,1336,82970
20240219,090500,316572628,1347,1348,1348,1344,23829
20240219,090400,284492711,1348,1341,1349,1341,56495
20240219,090300,208391306,1336,1336,1344,1336,15801
20240219,090200,187229386,1337,1346,1348,1331,57597
20240219,090100,110184558,1343,1333,1346,1332,31576
20240219,090000,67926308,1323,1335,1336,1323,50400