stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191000,585277189,1616,1616,1616,1616,14216
20240219,190900,585277189,1616,1616,1616,1616,0
20240219,190800,585277189,1616,1616,1616,1616,0
20240219,190700,585277189,1616,1616,1616,1616,0
20240219,190600,585277189,1616,1616,1616,1616,0
20240219,190500,585277189,1616,1616,1616,1616,0
20240219,190400,585277189,1616,1616,1616,1616,0
20240219,190300,585277189,1616,1616,1616,1616,0
20240219,190200,585277189,1616,1616,1616,1616,0
20240219,190100,585277189,1616,1616,1616,1616,0
20240219,190000,585277189,1616,1616,1616,1616,0
20240219,185900,585277189,1616,1616,1616,1616,0
20240219,185800,585277189,1616,1616,1616,1616,0
20240219,185700,585277189,1616,1616,1616,1616,0
20240219,185600,585277189,1616,1616,1616,1616,0
20240219,185500,585277189,1616,1616,1616,1616,0
20240219,185400,585277189,1616,1616,1616,1616,0
20240219,185300,585277189,1616,1616,1616,1616,0
20240219,185200,585277189,1616,1616,1616,1616,0
20240219,185100,585277189,1616,1616,1616,1616,0
20240219,185000,585277189,1616,1616,1616,1616,0
20240219,184900,585277189,1616,1616,1616,1616,0
20240219,184800,585277189,1616,1616,1616,1616,0
20240219,184700,585277189,1616,1616,1616,1616,0
20240219,184600,585277189,1616,1616,1616,1616,0
20240219,184500,585277189,1616,1616,1616,1616,0
20240219,184400,585277189,1616,1616,1616,1616,0
20240219,184300,585277189,1616,1616,1616,1616,0
20240219,184200,585277189,1616,1616,1616,1616,0
20240219,184100,585277189,1616,1616,1616,1616,0
20240219,184000,585277189,1616,1616,1616,1616,14216
20240219,183900,585277189,1616,1616,1616,1616,0
20240219,183800,585277189,1616,1616,1616,1616,0
20240219,183700,585277189,1616,1616,1616,1616,0
20240219,183600,585277189,1616,1616,1616,1616,0
20240219,183500,585277189,1616,1616,1616,1616,0
20240219,183400,585277189,1616,1616,1616,1616,0
20240219,183300,585277189,1616,1616,1616,1616,0
20240219,183200,585277189,1616,1616,1616,1616,0
20240219,183100,585277189,1616,1616,1616,1616,0
20240219,183000,585277189,1616,1616,1616,1616,0
20240219,182900,585277189,1616,1616,1616,1616,0
20240219,182800,585277189,1616,1616,1616,1616,0
20240219,182700,585277189,1616,1616,1616,1616,0
20240219,182600,585277189,1616,1616,1616,1616,0
20240219,182500,585277189,1616,1616,1616,1616,0
20240219,182400,585277189,1616,1616,1616,1616,0
20240219,182300,585277189,1616,1616,1616,1616,0
20240219,182200,585277189,1616,1616,1616,1616,0
20240219,182100,585277189,1616,1616,1616,1616,0
20240219,182000,585277189,1616,1616,1616,1616,0
20240219,181900,585277189,1616,1616,1616,1616,0
20240219,181800,585277189,1616,1616,1616,1616,0
20240219,181700,585277189,1616,1616,1616,1616,0
20240219,181600,585277189,1616,1616,1616,1616,0
20240219,181500,585277189,1616,1616,1616,1616,0
20240219,181400,585277189,1616,1616,1616,1616,0
20240219,181300,585277189,1616,1616,1616,1616,0
20240219,181200,585277189,1616,1616,1616,1616,0
20240219,181100,585277189,1616,1616,1616,1616,0
20240219,181000,585277189,1616,1616,1616,1616,14216
20240219,180900,585277189,1616,1616,1616,1616,0
20240219,180800,585277189,1616,1616,1616,1616,0
20240219,180700,585277189,1616,1616,1616,1616,0
20240219,180600,585277189,1616,1616,1616,1616,0
20240219,180500,585277189,1616,1616,1616,1616,0
20240219,180400,585277189,1616,1616,1616,1616,0
20240219,180300,585277189,1616,1616,1616,1616,0
20240219,180200,585277189,1616,1616,1616,1616,0
20240219,180100,585277189,1616,1616,1616,1616,0
20240219,180000,585277189,1616,1616,1616,1616,0
20240219,175900,585277189,1616,1616,1616,1616,0
20240219,175800,585277189,1616,1616,1616,1616,0
20240219,175700,585277189,1616,1616,1616,1616,0
20240219,175600,585277189,1616,1616,1616,1616,0
20240219,175500,585277189,1616,1616,1616,1616,0
20240219,175400,585277189,1616,1616,1616,1616,0
20240219,175300,585277189,1616,1616,1616,1616,0
20240219,175200,585277189,1616,1616,1616,1616,0
20240219,175100,585277189,1616,1616,1616,1616,0
20240219,175000,585277189,1616,1616,1616,1616,0
20240219,174900,585277189,1616,1616,1616,1616,0
20240219,174800,585277189,1616,1616,1616,1616,0
20240219,174700,585277189,1616,1616,1616,1616,0
20240219,174600,585277189,1616,1616,1616,1616,0
20240219,174500,585277189,1616,1616,1616,1616,0
20240219,174400,585277189,1616,1616,1616,1616,0
20240219,174300,585277189,1616,1616,1616,1616,0
20240219,174200,585277189,1616,1616,1616,1616,0
20240219,174100,585277189,1616,1616,1616,1616,0
20240219,174000,585277189,1616,1616,1616,1616,14216
20240219,173900,585277189,1616,1616,1616,1616,0
20240219,173800,585277189,1616,1616,1616,1616,0
20240219,173700,585277189,1616,1616,1616,1616,0
20240219,173600,585277189,1616,1616,1616,1616,0
20240219,173500,585277189,1616,1616,1616,1616,0
20240219,173400,585277189,1616,1616,1616,1616,0
20240219,173300,585277189,1616,1616,1616,1616,0
20240219,173200,585277189,1616,1616,1616,1616,0
20240219,173100,585277189,1616,1616,1616,1616,0
20240219,173000,585277189,1616,1616,1616,1616,0
20240219,172900,585277189,1616,1616,1616,1616,0
20240219,172800,585277189,1616,1616,1616,1616,0
20240219,172700,585277189,1616,1616,1616,1616,0
20240219,172600,585277189,1616,1616,1616,1616,0
20240219,172500,585277189,1616,1616,1616,1616,0
20240219,172400,585277189,1616,1616,1616,1616,0
20240219,172300,585277189,1616,1616,1616,1616,0
20240219,172200,585277189,1616,1616,1616,1616,0
20240219,172100,585277189,1616,1616,1616,1616,0
20240219,172000,585277189,1616,1616,1616,1616,0
20240219,171900,585277189,1616,1616,1616,1616,0
20240219,171800,585277189,1616,1616,1616,1616,0
20240219,171700,585277189,1616,1616,1616,1616,0
20240219,171600,585277189,1616,1616,1616,1616,0
20240219,171500,585277189,1616,1616,1616,1616,0
20240219,171400,585277189,1616,1616,1616,1616,0
20240219,171300,585277189,1616,1616,1616,1616,0
20240219,171200,585277189,1616,1616,1616,1616,0
20240219,171100,585277189,1616,1616,1616,1616,0
20240219,171000,585277189,1616,1616,1616,1616,14216
20240219,170900,585277189,1616,1616,1616,1616,0
20240219,170800,585277189,1616,1616,1616,1616,0
20240219,170700,585277189,1616,1616,1616,1616,0
20240219,170600,585277189,1616,1616,1616,1616,0
20240219,170500,585277189,1616,1616,1616,1616,0
20240219,170400,585277189,1616,1616,1616,1616,0
20240219,170300,585277189,1616,1616,1616,1616,0
20240219,170200,585277189,1616,1616,1616,1616,0
20240219,170100,585277189,1616,1616,1616,1616,0
20240219,170000,585277189,1616,1616,1616,1616,0
20240219,165900,585277189,1616,1616,1616,1616,0
20240219,165800,585277189,1616,1616,1616,1616,0
20240219,165700,585277189,1616,1616,1616,1616,0
20240219,165600,585277189,1616,1616,1616,1616,0
20240219,165500,585277189,1616,1616,1616,1616,0
20240219,165400,585277189,1616,1616,1616,1616,0
20240219,165300,585277189,1616,1616,1616,1616,0
20240219,165200,585277189,1616,1616,1616,1616,0
20240219,165100,585277189,1616,1616,1616,1616,0
20240219,165000,585277189,1616,1616,1616,1616,0
20240219,164900,585277189,1616,1616,1616,1616,0
20240219,164800,585277189,1616,1616,1616,1616,0
20240219,164700,585277189,1616,1616,1616,1616,0
20240219,164600,585277189,1616,1616,1616,1616,0
20240219,164500,585277189,1616,1616,1616,1616,0
20240219,164400,585277189,1616,1616,1616,1616,0
20240219,164300,585277189,1616,1616,1616,1616,0
20240219,164200,585277189,1616,1616,1616,1616,0
20240219,164100,585277189,1616,1616,1616,1616,0
20240219,164000,585277189,1616,1616,1616,1616,14216
20240219,163900,585277189,1616,1616,1616,1616,0
20240219,163800,585277189,1616,1616,1616,1616,0
20240219,163700,585277189,1616,1616,1616,1616,0
20240219,163600,585277189,1616,1616,1616,1616,0
20240219,163500,585277189,1616,1616,1616,1616,0
20240219,163400,585277189,1616,1616,1616,1616,0
20240219,163300,585277189,1616,1616,1616,1616,0
20240219,163200,585277189,1616,1616,1616,1616,0
20240219,163100,585277189,1616,1616,1616,1616,0
20240219,163000,585277189,1616,1616,1616,1616,0
20240219,162900,585277189,1616,1616,1616,1616,0
20240219,162800,585277189,1616,1616,1616,1616,0
20240219,162700,585277189,1616,1616,1616,1616,0
20240219,162600,585277189,1616,1616,1616,1616,0
20240219,162500,585277189,1616,1616,1616,1616,0
20240219,162400,585277189,1616,1616,1616,1616,0
20240219,162300,585277189,1616,1616,1616,1616,0
20240219,162200,585277189,1616,1616,1616,1616,0
20240219,162100,585277189,1616,1616,1616,1616,0
20240219,162000,585277189,1616,1616,1616,1616,0
20240219,161900,585277189,1616,1616,1616,1616,0
20240219,161800,585277189,1616,1616,1616,1616,0
20240219,161700,585277189,1616,1616,1616,1616,0
20240219,161600,585277189,1616,1616,1616,1616,0
20240219,161500,585277189,1616,1616,1616,1616,0
20240219,161400,585277189,1616,1616,1616,1616,0
20240219,161300,585277189,1616,1616,1616,1616,0
20240219,161200,585277189,1616,1616,1616,1616,0
20240219,161100,585277189,1616,1616,1616,1616,0
20240219,161000,585277189,1616,1616,1616,1616,14216
20240219,160900,585277189,1616,1616,1616,1616,0
20240219,160800,585277189,1616,1616,1616,1616,0
20240219,160700,585277189,1616,1616,1616,1616,0
20240219,160600,585277189,1616,1616,1616,1616,0
20240219,160500,585277189,1616,1616,1616,1616,0
20240219,160400,585277189,1616,1616,1616,1616,0
20240219,160300,585277189,1616,1616,1616,1616,0
20240219,160200,585277189,1616,1616,1616,1616,0
20240219,160100,585277189,1616,1616,1616,1616,0
20240219,160000,585277189,1616,1616,1616,1616,0
20240219,155900,585277189,1616,1616,1616,1616,0
20240219,155800,585277189,1616,1616,1616,1616,0
20240219,155700,585277189,1616,1616,1616,1616,0
20240219,155600,585277189,1616,1616,1616,1616,0
20240219,155500,585277189,1616,1616,1616,1616,0
20240219,155400,585277189,1616,1616,1616,1616,0
20240219,155300,585277189,1616,1616,1616,1616,0
20240219,155200,585277189,1616,1616,1616,1616,0
20240219,155100,585277189,1616,1616,1616,1616,0
20240219,155000,585277189,1616,1616,1616,1616,0
20240219,154900,585277189,1616,1616,1616,1616,0
20240219,154800,585277189,1616,1616,1616,1616,0
20240219,154700,585277189,1616,1616,1616,1616,0
20240219,154600,585277189,1616,1616,1616,1616,0
20240219,154500,585277189,1616,1616,1616,1616,0
20240219,154400,585277189,1616,1616,1616,1616,0
20240219,154300,585277189,1616,1616,1616,1616,0
20240219,154200,585277189,1616,1616,1616,1616,0
20240219,154100,585277189,1616,1616,1616,1616,0
20240219,154000,585277189,1616,1616,1616,1616,14216
20240219,153900,585277189,1616,1616,1616,1616,0
20240219,153800,585277189,1616,1616,1616,1616,0
20240219,153700,585277189,1616,1616,1616,1616,0
20240219,153600,585277189,1616,1616,1616,1616,0
20240219,153500,585277189,1616,1616,1616,1616,0
20240219,153400,585277189,1616,1616,1616,1616,0
20240219,153300,585277189,1616,1616,1616,1616,0
20240219,153200,585277189,1616,1616,1616,1616,0
20240219,153100,585277189,1616,1616,1616,1616,0
20240219,153000,585277189,1616,1616,1616,1616,14216
20240219,152900,562304133,1619,1619,1619,1619,0
20240219,152800,562304133,1619,1619,1619,1619,0
20240219,152700,562304133,1619,1619,1619,1619,0
20240219,152600,562304133,1619,1619,1619,1619,0
20240219,152500,562304133,1619,1619,1619,1619,0
20240219,152400,562304133,1619,1619,1619,1619,0
20240219,152300,562304133,1619,1619,1619,1619,0
20240219,152200,562304133,1619,1619,1619,1619,0
20240219,152100,562304133,1619,1619,1619,1619,0
20240219,152000,562304133,1619,1619,1619,1619,0
20240219,151900,562304133,1619,1619,1619,1618,211
20240219,151800,561962574,1619,1619,1619,1618,2903
20240219,151700,557265468,1619,1619,1619,1618,988
20240219,151600,555666820,1618,1618,1618,1618,850
20240219,151500,554291520,1619,1619,1619,1619,400
20240219,151400,553643920,1619,1619,1619,1619,2111
20240219,151300,550226211,1620,1620,1620,1620,114
20240219,151200,550041531,1620,1620,1620,1620,0
20240219,151100,550041531,1620,1620,1620,1620,202
20240219,151000,549714291,1621,1621,1621,1621,10
20240219,150900,549698081,1621,1620,1621,1620,3079
20240219,150800,544708331,1620,1620,1620,1620,222
20240219,150700,544348691,1620,1620,1620,1620,170
20240219,150600,544073291,1620,1619,1620,1619,3508
20240219,150500,538393831,1619,1619,1619,1619,1000
20240219,150400,536774831,1620,1619,1620,1619,3559
20240219,150300,531012630,1618,1618,1618,1618,201
20240219,150200,530687412,1619,1619,1619,1619,64
20240219,150100,530583796,1619,1619,1619,1619,0
20240219,150000,530583796,1619,1619,1619,1619,0
20240219,145900,530583796,1619,1619,1619,1619,203
20240219,145800,530255139,1619,1618,1619,1618,304
20240219,145700,529762964,1619,1619,1619,1619,127
20240219,145600,529557351,1619,1619,1619,1619,200
20240219,145500,529233551,1619,1619,1619,1619,0
20240219,145400,529233551,1619,1618,1619,1618,2
20240219,145300,529230314,1619,1619,1619,1619,1
20240219,145200,529228695,1619,1619,1619,1619,94
20240219,145100,529076509,1619,1619,1619,1619,1
20240219,145000,529074890,1619,1619,1619,1619,100
20240219,144900,528912990,1618,1618,1618,1618,4
20240219,144800,528906518,1618,1619,1619,1618,122
20240219,144700,528709004,1619,1619,1619,1619,0
20240219,144600,528709004,1619,1619,1619,1619,0
20240219,144500,528709004,1619,1619,1619,1619,0
20240219,144400,528709004,1619,1619,1619,1619,2
20240219,144300,528705766,1618,1619,1619,1618,12
20240219,144200,528686343,1619,1619,1619,1619,644
20240219,144100,527643707,1619,1619,1619,1619,976
20240219,144000,526063563,1619,1619,1619,1619,357
20240219,143900,525485580,1619,1619,1619,1619,301
20240219,143800,524998261,1620,1619,1620,1619,403
20240219,143700,524345402,1619,1619,1619,1619,730
20240219,143600,523163532,1619,1619,1619,1619,1
20240219,143500,523161913,1618,1618,1618,1618,17
20240219,143400,523134407,1618,1618,1618,1618,1
20240219,143300,523132789,1617,1617,1617,1617,0
20240219,143200,523132789,1617,1617,1617,1617,2633
20240219,143100,518875228,1617,1617,1617,1617,21
20240219,143000,518841271,1617,1616,1617,1616,4315
20240219,142900,511864634,1617,1617,1617,1617,0
20240219,142800,511864634,1617,1617,1617,1617,266
20240219,142700,511434512,1618,1618,1618,1618,92
20240219,142600,511285656,1618,1618,1618,1618,18
20240219,142500,511256532,1617,1617,1617,1617,246
20240219,142400,510858750,1617,1617,1617,1617,1001
20240219,142300,509240133,1617,1619,1619,1617,190
20240219,142200,508932569,1619,1619,1619,1619,1
20240219,142100,508930950,1618,1618,1618,1618,116
20240219,142000,508743262,1618,1618,1618,1618,0
20240219,141900,508743262,1618,1618,1618,1618,5
20240219,141800,508735172,1618,1618,1618,1618,4
20240219,141700,508728700,1618,1618,1618,1618,26
20240219,141600,508686632,1618,1619,1619,1618,25
20240219,141500,508646180,1618,1618,1619,1618,44
20240219,141400,508574962,1618,1618,1618,1618,1
20240219,141300,508573344,1617,1617,1617,1617,10
20240219,141200,508557174,1617,1617,1617,1617,1
20240219,141100,508555557,1617,1617,1617,1617,0
20240219,141000,508555557,1617,1617,1617,1617,1
20240219,140900,508553940,1616,1616,1616,1616,1775
20240219,140800,505685540,1617,1617,1617,1617,31
20240219,140700,505635413,1617,1617,1617,1617,50
20240219,140600,505554563,1617,1614,1617,1613,1002
20240219,140500,503938292,1618,1618,1618,1618,0
20240219,140400,503938292,1618,1618,1618,1618,25
20240219,140300,503897842,1620,1620,1621,1610,60440
20240219,140200,406371275,1620,1620,1620,1620,52
20240219,140100,406287035,1620,1620,1620,1620,3
20240219,140000,406282175,1620,1620,1620,1620,200
20240219,135900,405958175,1619,1619,1619,1619,0
20240219,135800,405958175,1619,1619,1619,1619,10
20240219,135700,405941985,1620,1620,1620,1620,0
20240219,135600,405941985,1620,1620,1620,1620,78
20240219,135500,405815625,1619,1619,1619,1619,0
20240219,135400,405815625,1619,1619,1619,1619,500
20240219,135300,405006125,1618,1618,1618,1618,0
20240219,135200,405006125,1618,1618,1619,1618,225
20240219,135100,404642072,1618,1621,1621,1618,950
20240219,135000,403103538,1620,1620,1620,1620,12
20240219,134900,403084098,1620,1620,1620,1620,7
20240219,134800,403072758,1621,1621,1621,1621,0
20240219,134700,403072758,1621,1620,1621,1620,1214
20240219,134600,401106077,1619,1619,1619,1619,20
20240219,134500,401073697,1619,1619,1620,1619,61
20240219,134400,400974928,1619,1619,1619,1619,12
20240219,134300,400955500,1620,1620,1620,1620,0
20240219,134200,400955500,1620,1620,1620,1620,11
20240219,134100,400937680,1620,1619,1620,1619,148
20240219,134000,400697938,1620,1620,1620,1618,1128
20240219,133900,398872471,1620,1619,1620,1619,3001
20240219,133800,394013851,1620,1620,1620,1620,4
20240219,133700,394007371,1620,1620,1620,1620,411
20240219,133600,393341551,1621,1621,1621,1621,0
20240219,133500,393341551,1621,1621,1621,1621,10
20240219,133400,393325341,1621,1621,1621,1621,50
20240219,133300,393244291,1621,1621,1621,1621,0
20240219,133200,393244291,1621,1621,1621,1621,0
20240219,133100,393244291,1621,1621,1621,1621,404
20240219,133000,392589407,1621,1621,1621,1621,0
20240219,132900,392589407,1621,1620,1621,1620,27
20240219,132800,392545656,1620,1620,1620,1620,2
20240219,132700,392542416,1621,1621,1621,1621,3
20240219,132600,392537553,1621,1621,1621,1619,150
20240219,132500,392294435,1619,1619,1619,1619,6
20240219,132400,392284721,1621,1621,1621,1621,0
20240219,132300,392284721,1621,1617,1621,1617,9
20240219,132200,392270136,1622,1621,1622,1616,2245
20240219,132100,388637034,1622,1621,1622,1621,73
20240219,132000,388518689,1621,1622,1622,1621,224
20240219,131900,388155400,1622,1622,1622,1621,93
20240219,131800,388004555,1622,1622,1622,1622,501
20240219,131700,387191933,1621,1620,1621,1620,66
20240219,131600,387085006,1621,1621,1621,1621,18
20240219,131500,387055828,1622,1622,1622,1622,61
20240219,131400,386956886,1622,1621,1622,1621,21
20240219,131300,386922844,1621,1621,1621,1621,0
20240219,131200,386922844,1621,1621,1621,1620,285
20240219,131100,386461141,1621,1621,1621,1621,0
20240219,131000,386461141,1621,1621,1621,1621,931
20240219,130900,384951990,1621,1621,1621,1621,0
20240219,130800,384951990,1621,1621,1621,1620,9
20240219,130700,384937408,1620,1621,1621,1620,207
20240219,130600,384602055,1621,1621,1621,1621,6
20240219,130500,384592329,1621,1621,1621,1621,72
20240219,130400,384475617,1621,1621,1621,1621,0
20240219,130300,384475617,1621,1621,1621,1621,5
20240219,130200,384467512,1621,1621,1621,1621,1
20240219,130100,384465891,1621,1621,1621,1621,3468
20240219,130000,378844263,1621,1621,1621,1621,343
20240219,125900,378288260,1620,1620,1620,1620,1555
20240219,125800,375769160,1620,1619,1620,1619,992
20240219,125700,374163111,1620,1620,1620,1620,200
20240219,125600,373839111,1620,1620,1620,1620,6
20240219,125500,373829391,1620,1620,1620,1620,1
20240219,125400,373827771,1619,1619,1619,1619,111
20240219,125300,373648062,1620,1620,1620,1620,136
20240219,125200,373427742,1620,1620,1620,1620,5
20240219,125100,373419642,1619,1619,1619,1619,0
20240219,125000,373419642,1619,1619,1619,1619,0
20240219,124900,373419642,1619,1619,1619,1619,2
20240219,124800,373416404,1620,1620,1620,1619,81
20240219,124700,373285213,1619,1619,1619,1619,3
20240219,124600,373280356,1620,1620,1620,1620,3
20240219,124500,373275496,1619,1619,1619,1619,10
20240219,124400,373259306,1618,1620,1620,1618,21
20240219,124300,373225320,1618,1618,1618,1618,26
20240219,124200,373183252,1620,1620,1620,1620,600
20240219,124100,372211252,1619,1619,1619,1619,671
20240219,124000,371124903,1619,1618,1619,1618,630
20240219,123900,370105533,1619,1619,1619,1619,405
20240219,123800,369449838,1619,1619,1619,1619,91
20240219,123700,369302509,1619,1619,1619,1619,93
20240219,123600,369151942,1619,1619,1619,1619,129
20240219,123500,368943091,1619,1619,1619,1619,102
20240219,123400,368777953,1617,1618,1618,1617,444
20240219,123300,368059562,1619,1618,1619,1617,585
20240219,123200,367113000,1618,1618,1618,1618,200
20240219,123100,366789400,1618,1618,1618,1618,1489
20240219,123000,364380198,1618,1619,1619,1618,351
20240219,122900,363812201,1619,1619,1619,1619,300
20240219,122800,363326501,1619,1619,1619,1619,2003
20240219,122700,360083644,1619,1618,1619,1618,10151
20240219,122600,343659275,1618,1618,1618,1618,0
20240219,122500,343659275,1618,1618,1618,1618,0
20240219,122400,343659275,1618,1618,1618,1618,102
20240219,122300,343494239,1618,1618,1618,1618,1
20240219,122200,343492621,1616,1618,1618,1616,511
20240219,122100,342666823,1618,1618,1618,1615,606
20240219,122000,341687279,1618,1616,1618,1616,134
20240219,121900,341470715,1616,1616,1616,1616,0
20240219,121800,341470715,1616,1616,1616,1616,2
20240219,121700,341467483,1616,1617,1617,1616,1071
20240219,121600,339736707,1618,1618,1618,1618,100
20240219,121500,339574907,1618,1618,1618,1618,10
20240219,121400,339558727,1618,1618,1618,1618,31
20240219,121300,339508569,1618,1618,1618,1618,0
20240219,121200,339508569,1618,1618,1618,1618,1
20240219,121100,339506951,1618,1618,1619,1615,5353
20240219,121000,330856969,1618,1617,1618,1617,5
20240219,120900,330848881,1618,1618,1618,1618,3173
20240219,120800,325714967,1618,1618,1618,1618,48
20240219,120700,325637303,1617,1617,1617,1617,164
20240219,120600,325372115,1617,1617,1617,1617,0
20240219,120500,325372115,1617,1617,1617,1617,2
20240219,120400,325368881,1616,1616,1616,1616,0
20240219,120300,325368881,1616,1616,1616,1616,906
20240219,120200,323904785,1616,1616,1616,1616,76
20240219,120100,323781969,1616,1616,1616,1616,803
20240219,120000,322484321,1616,1616,1616,1616,30
20240219,115900,322435841,1615,1616,1616,1615,7
20240219,115800,322424532,1615,1615,1615,1615,2019
20240219,115700,319163847,1616,1615,1616,1615,3477
20240219,115600,313545712,1615,1615,1615,1615,500
20240219,115500,312738212,1616,1616,1616,1616,124
20240219,115400,312537828,1616,1616,1616,1615,935
20240219,115300,311027560,1616,1617,1617,1616,1244
20240219,115200,309017252,1616,1616,1616,1616,0
20240219,115100,309017252,1616,1616,1616,1616,654
20240219,115000,307960388,1618,1618,1618,1618,0
20240219,114900,307960388,1618,1618,1618,1618,3
20240219,114800,307955534,1618,1618,1618,1618,0
20240219,114700,307955534,1618,1618,1618,1617,8
20240219,114600,307942591,1618,1618,1618,1618,101
20240219,114500,307779173,1619,1618,1619,1618,113
20240219,114400,307596227,1615,1615,1615,1615,0
20240219,114300,307596227,1615,1616,1616,1615,1554
20240219,114200,305086384,1616,1617,1619,1616,1361
20240219,114100,302886446,1619,1619,1619,1619,1
20240219,114000,302884827,1619,1618,1619,1618,4706
20240219,113900,295265818,1619,1619,1619,1619,0
20240219,113800,295265818,1619,1618,1619,1618,2
20240219,113700,295262581,1616,1619,1619,1616,70
20240219,113600,295149401,1615,1615,1615,1615,0
20240219,113500,295149401,1615,1615,1615,1615,675
20240219,113400,294059276,1615,1618,1618,1615,185
20240219,113300,293760358,1619,1619,1619,1619,8
20240219,113200,293747406,1619,1619,1619,1619,0
20240219,113100,293747406,1619,1619,1619,1619,51
20240219,113000,293664837,1619,1619,1619,1619,9
20240219,112900,293650266,1619,1619,1619,1619,10
20240219,112800,293634076,1619,1619,1619,1619,0
20240219,112700,293634076,1619,1619,1619,1619,15
20240219,112600,293609791,1619,1619,1619,1619,0
20240219,112500,293609791,1619,1619,1619,1615,136
20240219,112400,293390015,1617,1617,1617,1617,161
20240219,112300,293129678,1617,1617,1617,1617,0
20240219,112200,293129678,1617,1619,1619,1617,369
20240219,112100,292532867,1619,1619,1619,1619,161
20240219,112000,292272208,1619,1617,1619,1617,131
20240219,111900,292060183,1615,1615,1615,1615,5
20240219,111800,292052108,1615,1615,1615,1615,1900
20240219,111700,288983608,1615,1615,1616,1615,1814
20240219,111600,286053993,1616,1619,1619,1616,680
20240219,111500,284954308,1619,1619,1619,1619,0
20240219,111400,284954308,1619,1619,1619,1619,0
20240219,111300,284954308,1619,1619,1619,1619,100
20240219,111200,284792408,1619,1619,1619,1619,2
20240219,111100,284789170,1619,1619,1619,1619,1
20240219,111000,284787551,1620,1620,1620,1620,0
20240219,110900,284787551,1620,1616,1620,1616,2
20240219,110800,284784315,1615,1620,1620,1615,1020
20240219,110700,283136885,1620,1620,1620,1620,0
20240219,110600,283136885,1620,1616,1620,1616,303
20240219,110500,282647229,1616,1616,1616,1616,0
20240219,110400,282647229,1616,1616,1616,1616,20
20240219,110300,282614909,1616,1616,1616,1616,15
20240219,110200,282590669,1616,1616,1616,1615,567
20240219,110100,281674863,1616,1616,1616,1615,1312
20240219,110000,279555671,1616,1616,1616,1616,10
20240219,105900,279539511,1616,1617,1617,1616,2475
20240219,105800,275539871,1616,1616,1616,1616,0
20240219,105700,275539871,1616,1616,1616,1616,0
20240219,105600,275539871,1616,1616,1616,1616,0
20240219,105500,275539871,1616,1620,1620,1616,10171
20240219,105400,259092235,1620,1620,1620,1620,77
20240219,105300,258967495,1620,1620,1620,1620,0
20240219,105200,258967495,1620,1619,1620,1619,234
20240219,105100,258588553,1619,1619,1620,1619,1139
20240219,105000,256744508,1619,1619,1619,1619,11
20240219,104900,256726699,1618,1618,1618,1618,807
20240219,104800,255420973,1618,1618,1618,1618,57
20240219,104700,255328747,1618,1616,1619,1616,163
20240219,104600,255065032,1616,1619,1619,1616,2212
20240219,104500,251489397,1618,1618,1618,1618,21
20240219,104400,251455419,1618,1619,1619,1617,1394
20240219,104300,249199905,1619,1620,1620,1619,114
20240219,104200,249015229,1620,1620,1620,1620,0
20240219,104100,249015229,1620,1618,1620,1618,12
20240219,104000,248995811,1620,1620,1620,1620,21
20240219,103900,248961791,1616,1619,1619,1616,2073
20240219,103800,245610431,1620,1620,1620,1620,0
20240219,103700,245610431,1620,1620,1620,1620,2
20240219,103600,245607191,1621,1621,1621,1621,0
20240219,103500,245607191,1621,1621,1621,1621,0
20240219,103400,245607191,1621,1621,1621,1620,25
20240219,103300,245566667,1621,1621,1621,1621,0
20240219,103200,245566667,1621,1620,1621,1620,201
20240219,103100,245240956,1620,1620,1620,1620,1
20240219,103000,245239336,1620,1620,1620,1620,0
20240219,102900,245239336,1620,1620,1620,1620,0
20240219,102800,245239336,1620,1621,1621,1620,20
20240219,102700,245206917,1621,1621,1621,1621,26
20240219,102600,245164771,1622,1622,1622,1622,26
20240219,102500,245122599,1622,1622,1622,1622,672
20240219,102400,244032615,1622,1622,1622,1622,36
20240219,102300,243974223,1622,1622,1622,1622,557
20240219,102200,243070769,1622,1621,1622,1621,1130
20240219,102100,241238900,1621,1621,1621,1621,9
20240219,102000,241224311,1621,1616,1621,1616,1668
20240219,101900,238528818,1620,1616,1620,1616,132
20240219,101800,238315306,1616,1620,1620,1616,127
20240219,101700,238109994,1615,1616,1616,1615,86
20240219,101600,237971096,1615,1616,1616,1615,91
20240219,101500,237824125,1615,1616,1616,1615,6092
20240219,101400,227984746,1616,1616,1616,1616,1186
20240219,101300,226068170,1615,1620,1620,1615,71
20240219,101200,225953499,1614,1617,1617,1614,11112
20240219,101100,208004914,1617,1618,1618,1617,3829
20240219,101000,201812592,1618,1620,1620,1618,2559
20240219,100900,197671578,1622,1620,1622,1620,102
20240219,100800,197506336,1620,1620,1620,1620,0
20240219,100700,197506336,1620,1620,1620,1620,61
20240219,100600,197407516,1620,1622,1622,1620,12242
20240219,100500,177554284,1623,1622,1623,1622,586
20240219,100400,176603257,1623,1623,1623,1622,869
20240219,100300,175193659,1622,1622,1623,1622,4636
20240219,100200,167673916,1622,1622,1622,1622,1
20240219,100100,167672294,1622,1623,1623,1622,1474
20240219,100000,165280456,1622,1623,1623,1622,70
20240219,095900,165166896,1623,1619,1623,1619,7101
20240219,095800,153658184,1620,1620,1620,1620,1118
20240219,095700,151847024,1620,1619,1620,1619,926
20240219,095600,150347823,1619,1619,1620,1619,1013
20240219,095500,148707763,1619,1619,1619,1619,476
20240219,095400,147937119,1619,1618,1619,1618,1944
20240219,095300,144790783,1619,1619,1620,1619,430
20240219,095200,144094612,1619,1620,1620,1619,1833
20240219,095100,141125175,1620,1620,1620,1620,752
20240219,095000,139906935,1620,1621,1621,1620,200
20240219,094900,139582905,1621,1621,1621,1621,0
20240219,094800,139582905,1621,1618,1621,1618,1045
20240219,094700,137892003,1620,1620,1620,1620,610
20240219,094600,136903803,1620,1617,1620,1617,950
20240219,094500,135367650,1617,1620,1620,1617,250
20240219,094400,134963124,1620,1620,1620,1618,149
20240219,094300,134721746,1618,1618,1618,1618,882
20240219,094200,133294670,1618,1619,1619,1618,3049
20240219,094100,128359344,1619,1617,1619,1617,1526
20240219,094000,125890855,1617,1618,1618,1616,1807
20240219,093900,122968531,1618,1618,1618,1617,7866
20240219,093800,110246942,1618,1618,1618,1618,538
20240219,093700,109376458,1618,1618,1618,1618,2265
20240219,093600,105711688,1618,1619,1619,1618,994
20240219,093500,104102403,1620,1620,1620,1620,100
20240219,093400,103940403,1620,1620,1620,1620,11
20240219,093300,103922583,1620,1621,1621,1620,972
20240219,093200,102347843,1620,1620,1621,1620,2524
20240219,093100,98258663,1622,1622,1622,1622,102
20240219,093000,98093219,1623,1620,1623,1620,45
20240219,092900,98020304,1620,1619,1620,1619,19
20240219,092800,97989533,1619,1623,1623,1619,2270
20240219,092700,94312175,1623,1623,1623,1618,6576
20240219,092600,83660211,1623,1623,1623,1621,612
20240219,092500,82667339,1623,1623,1623,1623,1
20240219,092400,82665716,1620,1623,1624,1620,2005
20240219,092300,79413663,1624,1624,1624,1624,0
20240219,092200,79413663,1624,1623,1624,1622,1631
20240219,092100,76765915,1623,1620,1623,1620,902
20240219,092000,75303470,1620,1620,1621,1620,7665
20240219,091900,62886096,1620,1620,1620,1620,1045
20240219,091800,61193196,1620,1621,1621,1620,72
20240219,091700,61076486,1621,1621,1621,1621,82
20240219,091600,60943564,1621,1621,1621,1621,44
20240219,091500,60872240,1621,1624,1624,1620,409
20240219,091400,60209050,1624,1624,1624,1624,56
20240219,091300,60118106,1623,1618,1623,1618,9620
20240219,091200,44522804,1619,1619,1619,1619,1
20240219,091100,44521185,1616,1619,1619,1616,1825
20240219,091000,41568094,1620,1620,1620,1620,14
20240219,090900,41545414,1621,1621,1621,1618,3
20240219,090800,41540554,1622,1623,1623,1622,29
20240219,090700,41493489,1618,1620,1622,1618,3244
20240219,090600,36236462,1619,1618,1622,1618,3
20240219,090500,36231603,1618,1620,1620,1618,3252
20240219,090400,30969467,1620,1622,1622,1620,2439
20240219,090300,27018207,1617,1620,1620,1617,7252
20240219,090200,15276423,1624,1623,1625,1613,1803
20240219,090100,12361631,1623,1612,1623,1612,3418
20240219,090000,6825224,1620,1612,1620,1612,4234