stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,193300,1033920212,1380,1380,1380,1380,11994
20240219,193200,1033920212,1380,1380,1380,1380,0
20240219,193100,1033920212,1380,1380,1380,1380,0
20240219,193000,1033920212,1380,1380,1380,1380,0
20240219,192900,1033920212,1380,1380,1380,1380,0
20240219,192800,1033920212,1380,1380,1380,1380,0
20240219,192700,1033920212,1380,1380,1380,1380,0
20240219,192600,1033920212,1380,1380,1380,1380,0
20240219,192500,1033920212,1380,1380,1380,1380,0
20240219,192400,1033920212,1380,1380,1380,1380,0
20240219,192300,1033920212,1380,1380,1380,1380,0
20240219,192200,1033920212,1380,1380,1380,1380,0
20240219,192100,1033920212,1380,1380,1380,1380,0
20240219,192000,1033920212,1380,1380,1380,1380,0
20240219,191900,1033920212,1380,1380,1380,1380,0
20240219,191800,1033920212,1380,1380,1380,1380,0
20240219,191700,1033920212,1380,1380,1380,1380,0
20240219,191600,1033920212,1380,1380,1380,1380,0
20240219,191500,1033920212,1380,1380,1380,1380,0
20240219,191400,1033920212,1380,1380,1380,1380,0
20240219,191300,1033920212,1380,1380,1380,1380,0
20240219,191200,1033920212,1380,1380,1380,1380,0
20240219,191100,1033920212,1380,1380,1380,1380,0
20240219,191000,1033920212,1380,1380,1380,1380,0
20240219,190900,1033920212,1380,1380,1380,1380,0
20240219,190800,1033920212,1380,1380,1380,1380,0
20240219,190700,1033920212,1380,1380,1380,1380,0
20240219,190600,1033920212,1380,1380,1380,1380,0
20240219,190500,1033920212,1380,1380,1380,1380,0
20240219,190400,1033920212,1380,1380,1380,1380,0
20240219,190300,1033920212,1380,1380,1380,1380,11994
20240219,190200,1033920212,1380,1380,1380,1380,0
20240219,190100,1033920212,1380,1380,1380,1380,0
20240219,190000,1033920212,1380,1380,1380,1380,0
20240219,185900,1033920212,1380,1380,1380,1380,0
20240219,185800,1033920212,1380,1380,1380,1380,0
20240219,185700,1033920212,1380,1380,1380,1380,0
20240219,185600,1033920212,1380,1380,1380,1380,0
20240219,185500,1033920212,1380,1380,1380,1380,0
20240219,185400,1033920212,1380,1380,1380,1380,0
20240219,185300,1033920212,1380,1380,1380,1380,0
20240219,185200,1033920212,1380,1380,1380,1380,0
20240219,185100,1033920212,1380,1380,1380,1380,0
20240219,185000,1033920212,1380,1380,1380,1380,0
20240219,184900,1033920212,1380,1380,1380,1380,0
20240219,184800,1033920212,1380,1380,1380,1380,0
20240219,184700,1033920212,1380,1380,1380,1380,0
20240219,184600,1033920212,1380,1380,1380,1380,0
20240219,184500,1033920212,1380,1380,1380,1380,0
20240219,184400,1033920212,1380,1380,1380,1380,0
20240219,184300,1033920212,1380,1380,1380,1380,0
20240219,184200,1033920212,1380,1380,1380,1380,0
20240219,184100,1033920212,1380,1380,1380,1380,0
20240219,184000,1033920212,1380,1380,1380,1380,0
20240219,183900,1033920212,1380,1380,1380,1380,0
20240219,183800,1033920212,1380,1380,1380,1380,0
20240219,183700,1033920212,1380,1380,1380,1380,0
20240219,183600,1033920212,1380,1380,1380,1380,0
20240219,183500,1033920212,1380,1380,1380,1380,0
20240219,183400,1033920212,1380,1380,1380,1380,0
20240219,183300,1033920212,1380,1380,1380,1380,11994
20240219,183200,1033920212,1380,1380,1380,1380,0
20240219,183100,1033920212,1380,1380,1380,1380,0
20240219,183000,1033920212,1380,1380,1380,1380,0
20240219,182900,1033920212,1380,1380,1380,1380,0
20240219,182800,1033920212,1380,1380,1380,1380,0
20240219,182700,1033920212,1380,1380,1380,1380,0
20240219,182600,1033920212,1380,1380,1380,1380,0
20240219,182500,1033920212,1380,1380,1380,1380,0
20240219,182400,1033920212,1380,1380,1380,1380,0
20240219,182300,1033920212,1380,1380,1380,1380,0
20240219,182200,1033920212,1380,1380,1380,1380,0
20240219,182100,1033920212,1380,1380,1380,1380,0
20240219,182000,1033920212,1380,1380,1380,1380,0
20240219,181900,1033920212,1380,1380,1380,1380,0
20240219,181800,1033920212,1380,1380,1380,1380,0
20240219,181700,1033920212,1380,1380,1380,1380,0
20240219,181600,1033920212,1380,1380,1380,1380,0
20240219,181500,1033920212,1380,1380,1380,1380,0
20240219,181400,1033920212,1380,1380,1380,1380,0
20240219,181300,1033920212,1380,1380,1380,1380,0
20240219,181200,1033920212,1380,1380,1380,1380,0
20240219,181100,1033920212,1380,1380,1380,1380,0
20240219,181000,1033920212,1380,1380,1380,1380,0
20240219,180900,1033920212,1380,1380,1380,1380,0
20240219,180800,1033920212,1380,1380,1380,1380,0
20240219,180700,1033920212,1380,1380,1380,1380,0
20240219,180600,1033920212,1380,1380,1380,1380,0
20240219,180500,1033920212,1380,1380,1380,1380,0
20240219,180400,1033920212,1380,1380,1380,1380,0
20240219,180300,1033920212,1380,1380,1380,1380,11994
20240219,180200,1033920212,1380,1380,1380,1380,0
20240219,180100,1033920212,1380,1380,1380,1380,0
20240219,180000,1033920212,1380,1380,1380,1380,0
20240219,175900,1033920212,1380,1380,1380,1380,0
20240219,175800,1033920212,1380,1380,1380,1380,0
20240219,175700,1033920212,1380,1380,1380,1380,0
20240219,175600,1033920212,1380,1380,1380,1380,0
20240219,175500,1033920212,1380,1380,1380,1380,0
20240219,175400,1033920212,1380,1380,1380,1380,0
20240219,175300,1033920212,1380,1380,1380,1380,0
20240219,175200,1033920212,1380,1380,1380,1380,0
20240219,175100,1033920212,1380,1380,1380,1380,0
20240219,175000,1033920212,1380,1380,1380,1380,0
20240219,174900,1033920212,1380,1380,1380,1380,0
20240219,174800,1033920212,1380,1380,1380,1380,0
20240219,174700,1033920212,1380,1380,1380,1380,0
20240219,174600,1033920212,1380,1380,1380,1380,0
20240219,174500,1033920212,1380,1380,1380,1380,0
20240219,174400,1033920212,1380,1380,1380,1380,0
20240219,174300,1033920212,1380,1380,1380,1380,0
20240219,174200,1033920212,1380,1380,1380,1380,0
20240219,174100,1033920212,1380,1380,1380,1380,0
20240219,174000,1033920212,1380,1380,1380,1380,0
20240219,173900,1033920212,1380,1380,1380,1380,0
20240219,173800,1033920212,1380,1380,1380,1380,0
20240219,173700,1033920212,1380,1380,1380,1380,0
20240219,173600,1033920212,1380,1380,1380,1380,0
20240219,173500,1033920212,1380,1380,1380,1380,0
20240219,173400,1033920212,1380,1380,1380,1380,0
20240219,173300,1033920212,1380,1380,1380,1380,11994
20240219,173200,1033920212,1380,1380,1380,1380,0
20240219,173100,1033920212,1380,1380,1380,1380,0
20240219,173000,1033920212,1380,1380,1380,1380,0
20240219,172900,1033920212,1380,1380,1380,1380,0
20240219,172800,1033920212,1380,1380,1380,1380,0
20240219,172700,1033920212,1380,1380,1380,1380,0
20240219,172600,1033920212,1380,1380,1380,1380,0
20240219,172500,1033920212,1380,1380,1380,1380,0
20240219,172400,1033920212,1380,1380,1380,1380,0
20240219,172300,1033920212,1380,1380,1380,1380,0
20240219,172200,1033920212,1380,1380,1380,1380,0
20240219,172100,1033920212,1380,1380,1380,1380,0
20240219,172000,1033920212,1380,1380,1380,1380,0
20240219,171900,1033920212,1380,1380,1380,1380,0
20240219,171800,1033920212,1380,1380,1380,1380,0
20240219,171700,1033920212,1380,1380,1380,1380,0
20240219,171600,1033920212,1380,1380,1380,1380,0
20240219,171500,1033920212,1380,1380,1380,1380,0
20240219,171400,1033920212,1380,1380,1380,1380,0
20240219,171300,1033920212,1380,1380,1380,1380,0
20240219,171200,1033920212,1380,1380,1380,1380,0
20240219,171100,1033920212,1380,1380,1380,1380,0
20240219,171000,1033920212,1380,1380,1380,1380,0
20240219,170900,1033920212,1380,1380,1380,1380,0
20240219,170800,1033920212,1380,1380,1380,1380,0
20240219,170700,1033920212,1380,1380,1380,1380,0
20240219,170600,1033920212,1380,1380,1380,1380,0
20240219,170500,1033920212,1380,1380,1380,1380,0
20240219,170400,1033920212,1380,1380,1380,1380,0
20240219,170300,1033920212,1380,1380,1380,1380,11994
20240219,170200,1033920212,1380,1380,1380,1380,0
20240219,170100,1033920212,1380,1380,1380,1380,0
20240219,170000,1033920212,1380,1380,1380,1380,0
20240219,165900,1033920212,1380,1380,1380,1380,0
20240219,165800,1033920212,1380,1380,1380,1380,0
20240219,165700,1033920212,1380,1380,1380,1380,0
20240219,165600,1033920212,1380,1380,1380,1380,0
20240219,165500,1033920212,1380,1380,1380,1380,0
20240219,165400,1033920212,1380,1380,1380,1380,0
20240219,165300,1033920212,1380,1380,1380,1380,0
20240219,165200,1033920212,1380,1380,1380,1380,0
20240219,165100,1033920212,1380,1380,1380,1380,0
20240219,165000,1033920212,1380,1380,1380,1380,0
20240219,164900,1033920212,1380,1380,1380,1380,0
20240219,164800,1033920212,1380,1380,1380,1380,0
20240219,164700,1033920212,1380,1380,1380,1380,0
20240219,164600,1033920212,1380,1380,1380,1380,0
20240219,164500,1033920212,1380,1380,1380,1380,0
20240219,164400,1033920212,1380,1380,1380,1380,0
20240219,164300,1033920212,1380,1380,1380,1380,0
20240219,164200,1033920212,1380,1380,1380,1380,0
20240219,164100,1033920212,1380,1380,1380,1380,0
20240219,164000,1033920212,1380,1380,1380,1380,0
20240219,163900,1033920212,1380,1380,1380,1380,0
20240219,163800,1033920212,1380,1380,1380,1380,0
20240219,163700,1033920212,1380,1380,1380,1380,0
20240219,163600,1033920212,1380,1380,1380,1380,0
20240219,163500,1033920212,1380,1380,1380,1380,0
20240219,163400,1033920212,1380,1380,1380,1380,0
20240219,163300,1033920212,1380,1380,1380,1380,11994
20240219,163200,1033920212,1380,1380,1380,1380,0
20240219,163100,1033920212,1380,1380,1380,1380,0
20240219,163000,1033920212,1380,1380,1380,1380,0
20240219,162900,1033920212,1380,1380,1380,1380,0
20240219,162800,1033920212,1380,1380,1380,1380,0
20240219,162700,1033920212,1380,1380,1380,1380,0
20240219,162600,1033920212,1380,1380,1380,1380,0
20240219,162500,1033920212,1380,1380,1380,1380,0
20240219,162400,1033920212,1380,1380,1380,1380,0
20240219,162300,1033920212,1380,1380,1380,1380,0
20240219,162200,1033920212,1380,1380,1380,1380,0
20240219,162100,1033920212,1380,1380,1380,1380,0
20240219,162000,1033920212,1380,1380,1380,1380,0
20240219,161900,1033920212,1380,1380,1380,1380,0
20240219,161800,1033920212,1380,1380,1380,1380,0
20240219,161700,1033920212,1380,1380,1380,1380,0
20240219,161600,1033920212,1380,1380,1380,1380,0
20240219,161500,1033920212,1380,1380,1380,1380,0
20240219,161400,1033920212,1380,1380,1380,1380,0
20240219,161300,1033920212,1380,1380,1380,1380,0
20240219,161200,1033920212,1380,1380,1380,1380,0
20240219,161100,1033920212,1380,1380,1380,1380,0
20240219,161000,1033920212,1380,1380,1380,1380,0
20240219,160900,1033920212,1380,1380,1380,1380,0
20240219,160800,1033920212,1380,1380,1380,1380,0
20240219,160700,1033920212,1380,1380,1380,1380,0
20240219,160600,1033920212,1380,1380,1380,1380,0
20240219,160500,1033920212,1380,1380,1380,1380,0
20240219,160400,1033920212,1380,1380,1380,1380,0
20240219,160300,1033920212,1380,1380,1380,1380,11994
20240219,160200,1033920212,1380,1380,1380,1380,0
20240219,160100,1033920212,1380,1380,1380,1380,0
20240219,160000,1033920212,1380,1380,1380,1380,0
20240219,155900,1033920212,1380,1380,1380,1380,0
20240219,155800,1033920212,1380,1380,1380,1380,0
20240219,155700,1033920212,1380,1380,1380,1380,0
20240219,155600,1033920212,1380,1380,1380,1380,0
20240219,155500,1033920212,1380,1380,1380,1380,0
20240219,155400,1033920212,1380,1380,1380,1380,0
20240219,155300,1033920212,1380,1380,1380,1380,0
20240219,155200,1033920212,1380,1380,1380,1380,0
20240219,155100,1033920212,1380,1380,1380,1380,0
20240219,155000,1033920212,1380,1380,1380,1380,0
20240219,154900,1033920212,1380,1380,1380,1380,0
20240219,154800,1033920212,1380,1380,1380,1380,0
20240219,154700,1033920212,1380,1380,1380,1380,0
20240219,154600,1033920212,1380,1380,1380,1380,0
20240219,154500,1033920212,1380,1380,1380,1380,0
20240219,154400,1033920212,1380,1380,1380,1380,0
20240219,154300,1033920212,1380,1380,1380,1380,0
20240219,154200,1033920212,1380,1380,1380,1380,0
20240219,154100,1033920212,1380,1380,1380,1380,0
20240219,154000,1033920212,1380,1380,1380,1380,0
20240219,153900,1033920212,1380,1380,1380,1380,0
20240219,153800,1033920212,1380,1380,1380,1380,0
20240219,153700,1033920212,1380,1380,1380,1380,0
20240219,153600,1033920212,1380,1380,1380,1380,0
20240219,153500,1033920212,1380,1380,1380,1380,0
20240219,153400,1033920212,1380,1380,1380,1380,0
20240219,153300,1033920212,1380,1380,1380,1380,11994
20240219,153200,1033920212,1380,1380,1380,1380,0
20240219,153100,1033920212,1380,1380,1380,1380,0
20240219,153000,1033920212,1380,1380,1380,1380,11994
20240219,152900,1017368492,1384,1384,1384,1384,0
20240219,152800,1017368492,1384,1384,1384,1384,0
20240219,152700,1017368492,1384,1384,1384,1384,0
20240219,152600,1017368492,1384,1384,1384,1384,0
20240219,152500,1017368492,1384,1384,1384,1384,0
20240219,152400,1017368492,1384,1384,1384,1384,0
20240219,152300,1017368492,1384,1384,1384,1384,0
20240219,152200,1017368492,1384,1384,1384,1384,0
20240219,152100,1017368492,1384,1384,1384,1384,0
20240219,152000,1017368492,1384,1384,1384,1384,0
20240219,151900,1017368492,1384,1376,1384,1374,6234
20240219,151800,1008779471,1375,1375,1375,1375,8
20240219,151700,1008768471,1376,1376,1376,1376,1324
20240219,151600,1006946647,1376,1376,1376,1376,77
20240219,151500,1006840695,1376,1374,1376,1374,534
20240219,151400,1006106179,1374,1374,1374,1374,1614
20240219,151300,1003888543,1376,1376,1376,1376,0
20240219,151200,1003888543,1376,1376,1376,1376,0
20240219,151100,1003888543,1376,1372,1376,1371,2039
20240219,151000,1001092883,1372,1372,1372,1372,115
20240219,150900,1000935103,1372,1373,1373,1372,1000
20240219,150800,999563037,1375,1375,1375,1375,60
20240219,150700,999480537,1376,1376,1376,1376,0
20240219,150600,999480537,1376,1376,1376,1376,0
20240219,150500,999480537,1376,1376,1376,1376,678
20240219,150400,998547609,1374,1374,1374,1374,2000
20240219,150300,995799609,1374,1376,1376,1374,131
20240219,150200,995619581,1375,1376,1376,1375,541
20240219,150100,994875592,1373,1373,1373,1373,1
20240219,150000,994874219,1373,1375,1375,1373,831
20240219,145900,993731914,1375,1375,1375,1375,0
20240219,145800,993731914,1375,1375,1375,1375,30
20240219,145700,993690664,1375,1375,1375,1375,209
20240219,145600,993403289,1375,1375,1375,1375,3805
20240219,145500,988171414,1375,1375,1375,1375,2312
20240219,145400,984992414,1376,1375,1376,1375,2001
20240219,145300,982241038,1375,1375,1375,1375,220
20240219,145200,981938538,1375,1375,1375,1375,700
20240219,145100,980976038,1375,1375,1377,1375,74
20240219,145000,980874252,1375,1376,1376,1375,933
20240219,144900,979590475,1377,1377,1377,1376,6
20240219,144800,979582217,1376,1376,1376,1376,164
20240219,144700,979356553,1376,1376,1376,1376,0
20240219,144600,979356553,1376,1372,1376,1371,10
20240219,144500,979342836,1376,1376,1376,1376,90
20240219,144400,979218996,1376,1376,1376,1376,2268
20240219,144300,976098228,1376,1376,1376,1376,0
20240219,144200,976098228,1376,1374,1376,1374,241
20240219,144100,975766932,1375,1376,1376,1375,810
20240219,144000,974653172,1376,1376,1376,1376,2005
20240219,143900,971894292,1376,1376,1376,1376,172
20240219,143800,971657620,1376,1374,1376,1374,639
20240219,143700,970778759,1374,1374,1374,1374,5
20240219,143600,970771889,1369,1369,1369,1368,293
20240219,143500,970370969,1369,1370,1370,1369,1725
20240219,143400,968009024,1368,1368,1368,1368,0
20240219,143300,968009024,1368,1368,1368,1368,289
20240219,143200,967613672,1375,1375,1375,1375,11
20240219,143100,967598547,1367,1367,1374,1367,2179
20240219,143000,964611580,1367,1367,1367,1367,4840
20240219,142900,957995300,1367,1369,1370,1366,4893
20240219,142800,951308848,1367,1370,1370,1366,17997
20240219,142700,926723860,1366,1368,1368,1366,2743
20240219,142600,922971774,1368,1371,1371,1368,1288
20240219,142500,921207078,1371,1371,1371,1371,240
20240219,142400,920878038,1371,1375,1375,1371,1605
20240219,142300,918677084,1375,1375,1375,1375,140
20240219,142200,918484584,1374,1374,1374,1374,9
20240219,142100,918472218,1376,1376,1376,1376,0
20240219,142000,918472218,1376,1371,1376,1371,1191
20240219,141900,916838827,1372,1372,1372,1372,200
20240219,141800,916564427,1376,1376,1376,1376,10
20240219,141700,916550667,1376,1376,1376,1376,0
20240219,141600,916550667,1376,1368,1376,1368,220
20240219,141500,916249307,1370,1372,1372,1370,3101
20240219,141400,911999906,1371,1372,1372,1371,1522
20240219,141300,909913104,1372,1372,1372,1372,901
20240219,141200,908676932,1372,1372,1372,1372,99
20240219,141100,908541104,1372,1376,1376,1372,136
20240219,141000,908354347,1373,1376,1376,1373,134
20240219,140900,908170239,1376,1376,1376,1376,20
20240219,140800,908142719,1377,1377,1377,1377,70
20240219,140700,908046329,1377,1377,1377,1377,131
20240219,140600,907865942,1377,1377,1377,1377,21
20240219,140500,907837025,1372,1374,1374,1372,5000
20240219,140400,900975628,1377,1377,1377,1377,31
20240219,140300,900932941,1377,1377,1377,1374,1274
20240219,140200,899178694,1377,1376,1377,1376,2662
20240219,140100,895513478,1376,1374,1376,1374,9681
20240219,140000,882209057,1374,1373,1374,1373,1359
20240219,135900,880343050,1373,1373,1373,1373,1215
20240219,135800,878674855,1371,1371,1371,1371,0
20240219,135700,878674855,1371,1370,1371,1370,199
20240219,135600,878402206,1370,1370,1370,1370,21
20240219,135500,878373436,1370,1370,1370,1370,86
20240219,135400,878255616,1369,1369,1369,1369,51
20240219,135300,878185797,1369,1369,1369,1366,446
20240219,135200,877576045,1369,1369,1369,1369,100
20240219,135100,877439145,1369,1369,1370,1369,3766
20240219,135000,872282718,1369,1369,1369,1369,150
20240219,134900,872077368,1369,1373,1373,1369,323
20240219,134800,871635137,1373,1369,1373,1369,3167
20240219,134700,867299506,1369,1369,1369,1369,93
20240219,134600,867172189,1365,1365,1365,1365,209
20240219,134500,866886904,1365,1365,1365,1365,190
20240219,134400,866627554,1365,1365,1369,1365,324
20240219,134300,866185254,1364,1368,1368,1364,3013
20240219,134200,862070745,1369,1369,1369,1369,638
20240219,134100,861197323,1369,1372,1372,1369,2975
20240219,134000,857123792,1370,1370,1370,1370,123
20240219,133900,856955282,1374,1373,1374,1373,51
20240219,133800,856885258,1373,1373,1373,1373,30
20240219,133700,856844068,1373,1370,1374,1370,121
20240219,133600,856678234,1374,1374,1374,1374,0
20240219,133500,856678234,1374,1374,1374,1369,1486
20240219,133400,854643320,1374,1374,1374,1374,21
20240219,133300,854614466,1374,1369,1374,1369,808
20240219,133200,853508299,1369,1371,1371,1369,20671
20240219,133100,825197445,1371,1372,1375,1371,1501
20240219,133000,823137474,1372,1372,1375,1372,69
20240219,132900,823042749,1370,1375,1375,1370,6153
20240219,132800,814601490,1375,1376,1376,1375,877
20240219,132700,813395151,1377,1377,1377,1377,101
20240219,132600,813256074,1376,1377,1377,1376,6589
20240219,132500,804184022,1378,1379,1379,1378,2768
20240219,132400,800369666,1382,1383,1383,1382,241
20240219,132300,800036364,1383,1385,1385,1383,31
20240219,132200,799993489,1379,1379,1379,1379,851
20240219,132100,798819960,1379,1379,1379,1379,2076
20240219,132000,795957156,1379,1380,1380,1379,413
20240219,131900,795387226,1380,1386,1386,1380,1399
20240219,131800,793454806,1386,1380,1386,1380,251
20240219,131700,793108420,1388,1387,1388,1380,1508
20240219,131600,791016829,1387,1387,1387,1387,3
20240219,131500,791012668,1388,1388,1389,1388,632
20240219,131400,790135351,1388,1388,1388,1388,201
20240219,131300,789856363,1389,1379,1389,1379,552
20240219,131200,789091223,1385,1380,1389,1379,9100
20240219,131100,776473593,1380,1380,1380,1380,1707
20240219,131000,774117933,1387,1387,1387,1387,1
20240219,130900,774116546,1380,1381,1381,1380,800
20240219,130800,773011843,1388,1388,1388,1388,9
20240219,130700,772999351,1388,1382,1388,1381,2267
20240219,130600,769867225,1389,1381,1389,1381,304
20240219,130500,769447289,1390,1389,1390,1389,2001
20240219,130400,766666099,1390,1390,1390,1390,6
20240219,130300,766657759,1391,1387,1392,1387,31464
20240219,130200,722932369,1387,1380,1387,1380,1601
20240219,130100,720720782,1388,1381,1388,1381,500
20240219,130000,720029162,1388,1388,1388,1388,2131
20240219,125900,717071334,1388,1388,1388,1388,1
20240219,125800,717069946,1380,1382,1382,1380,2740
20240219,125700,713284544,1389,1389,1389,1389,0
20240219,125600,713284544,1389,1389,1389,1389,998
20240219,125500,711898322,1389,1381,1389,1381,1521
20240219,125400,709789733,1390,1390,1390,1382,1294
20240219,125300,707992478,1390,1388,1390,1388,11075
20240219,125200,692604083,1388,1387,1388,1387,1594
20240219,125100,690392885,1387,1381,1387,1381,3421
20240219,125000,685668358,1388,1389,1389,1380,1797
20240219,124900,683186440,1389,1384,1389,1384,7200
20240219,124800,673199883,1385,1379,1385,1379,706
20240219,124700,672225273,1385,1385,1385,1385,201
20240219,124600,671946888,1378,1387,1387,1378,103
20240219,124500,671804054,1387,1387,1387,1387,161
20240219,124400,671580747,1389,1389,1389,1389,0
20240219,124300,671580747,1389,1372,1389,1372,2438
20240219,124200,668199689,1385,1373,1385,1369,10588
20240219,124100,653620984,1373,1375,1379,1372,2594
20240219,124000,650058954,1375,1375,1375,1375,0
20240219,123900,650058954,1375,1377,1377,1373,600
20240219,123800,649234121,1377,1379,1379,1377,108
20240219,123700,649085251,1384,1383,1384,1383,31
20240219,123600,649042349,1384,1380,1384,1380,20
20240219,123500,649014715,1383,1380,1383,1379,54
20240219,123400,648940194,1380,1380,1380,1380,190
20240219,123300,648677994,1380,1374,1380,1374,17
20240219,123200,648654625,1380,1380,1380,1380,52
20240219,123100,648582865,1379,1384,1384,1373,4204
20240219,123000,642797559,1384,1380,1384,1380,508
20240219,122900,642094511,1379,1379,1379,1379,1364
20240219,122800,640213555,1378,1378,1378,1378,4
20240219,122700,640208043,1378,1378,1378,1378,100
20240219,122600,640070243,1378,1377,1378,1377,68
20240219,122500,639976540,1377,1379,1379,1377,1045
20240219,122400,638537124,1379,1380,1380,1379,1356
20240219,122300,636667044,1380,1385,1385,1380,9114
20240219,122200,624087649,1380,1381,1381,1380,1757
20240219,122100,621662232,1381,1381,1381,1381,452
20240219,122000,621038020,1381,1382,1382,1381,405
20240219,121900,620478665,1383,1383,1383,1383,0
20240219,121800,620478665,1383,1381,1383,1381,813
20240219,121700,619355762,1382,1382,1382,1382,238
20240219,121600,619026846,1382,1382,1382,1382,1
20240219,121500,619025464,1382,1382,1382,1382,391
20240219,121400,618485102,1385,1384,1385,1384,500
20240219,121300,617792617,1385,1385,1385,1385,0
20240219,121200,617792617,1385,1385,1385,1385,0
20240219,121100,617792617,1385,1385,1385,1385,0
20240219,121000,617792617,1385,1384,1385,1380,1424
20240219,120900,615827133,1383,1382,1383,1380,3867
20240219,120800,610484854,1382,1382,1382,1382,0
20240219,120700,610484854,1382,1380,1382,1380,201
20240219,120600,610207472,1379,1380,1380,1379,31
20240219,120500,610164712,1380,1380,1380,1380,191
20240219,120400,609901132,1379,1380,1380,1379,773
20240219,120300,608835110,1380,1383,1383,1380,1507
20240219,120200,606754898,1380,1380,1380,1380,1172
20240219,120100,605137538,1380,1383,1383,1380,1077
20240219,120000,603651197,1383,1389,1389,1383,14251
20240219,115900,583924406,1389,1389,1389,1389,56
20240219,115800,583846622,1385,1385,1385,1385,1
20240219,115700,583845237,1385,1389,1389,1385,2268
20240219,115600,580699585,1389,1390,1390,1384,106
20240219,115500,580552757,1390,1390,1390,1390,1748
20240219,115400,578123037,1390,1390,1390,1384,22397
20240219,115300,547003242,1390,1388,1390,1388,4863
20240219,115200,540250573,1388,1389,1389,1388,8901
20240219,115100,527887984,1389,1388,1389,1388,1461
20240219,115000,525860105,1388,1387,1388,1387,3660
20240219,114900,520781799,1387,1387,1387,1387,1298
20240219,114800,518981473,1387,1386,1387,1386,2353
20240219,114700,515718062,1387,1387,1388,1387,1877
20240219,114600,513114563,1386,1382,1386,1381,6962
20240219,114500,503474767,1384,1384,1384,1384,0
20240219,114400,503474767,1384,1384,1384,1384,6
20240219,114300,503466463,1384,1384,1384,1380,211
20240219,114200,503174871,1384,1384,1384,1384,1
20240219,114100,503173487,1384,1381,1384,1380,3291
20240219,114000,498627948,1384,1384,1384,1384,0
20240219,113900,498627948,1384,1384,1384,1384,4
20240219,113800,498622412,1380,1380,1380,1380,715
20240219,113700,497635712,1385,1380,1385,1380,660
20240219,113600,496724907,1380,1380,1385,1380,4251
20240219,113500,490858272,1380,1382,1382,1380,3334
20240219,113400,486257086,1386,1386,1386,1386,114
20240219,113300,486099082,1387,1384,1387,1380,8053
20240219,113200,474937098,1380,1384,1384,1380,1351
20240219,113100,473071581,1381,1385,1385,1381,2201
20240219,113000,470027997,1385,1380,1385,1380,2122
20240219,112900,467090414,1381,1382,1382,1381,972
20240219,112800,465748032,1381,1381,1381,1381,231
20240219,112700,465429021,1384,1384,1384,1380,5171
20240219,112600,458282958,1384,1386,1386,1384,4679
20240219,112500,451807220,1386,1386,1386,1386,0
20240219,112400,451807220,1386,1386,1386,1386,145
20240219,112300,451606250,1386,1384,1386,1384,3558
20240219,112200,446675962,1384,1384,1386,1384,2591
20240219,112100,443089942,1384,1386,1386,1384,771
20240219,112000,442022843,1386,1384,1386,1383,3110
20240219,111900,437720188,1386,1383,1386,1383,1210
20240219,111800,436046755,1383,1387,1388,1383,2186
20240219,111700,433018545,1386,1387,1388,1384,7051
20240219,111600,423233351,1385,1387,1388,1384,11079
20240219,111500,407873561,1387,1379,1388,1379,4296
20240219,111400,401915795,1386,1382,1386,1379,11318
20240219,111300,386259229,1382,1378,1382,1378,4019
20240219,111200,380711743,1378,1381,1381,1378,862
20240219,111100,379522821,1381,1376,1381,1376,3163
20240219,111000,375157928,1381,1377,1381,1376,3521
20240219,110900,370299868,1377,1375,1377,1375,3528
20240219,110800,365446355,1374,1374,1374,1374,1431
20240219,110700,363480161,1374,1374,1374,1373,179
20240219,110600,363234221,1374,1375,1375,1374,814
20240219,110500,362115348,1375,1376,1376,1375,255
20240219,110400,361764719,1375,1375,1375,1375,300
20240219,110300,361352219,1375,1377,1377,1375,1393
20240219,110200,359434752,1377,1379,1380,1377,3428
20240219,110100,354710572,1380,1376,1380,1376,149
20240219,110000,354505402,1377,1372,1380,1372,12453
20240219,105900,337357818,1371,1374,1374,1371,1025
20240219,105800,335949537,1375,1376,1376,1375,26
20240219,105700,335913771,1376,1375,1377,1370,12005
20240219,105600,319398552,1375,1368,1375,1368,3041
20240219,105500,315217949,1370,1370,1375,1368,700
20240219,105400,314259562,1375,1375,1375,1369,15
20240219,105300,314238949,1375,1373,1375,1368,534
20240219,105200,313505286,1373,1375,1375,1366,1361
20240219,105100,311639155,1376,1372,1376,1372,6264
20240219,105000,303034291,1372,1366,1372,1366,18204
20240219,104900,278138193,1365,1365,1365,1365,500
20240219,104800,277455693,1365,1365,1365,1365,515
20240219,104700,276752718,1365,1365,1365,1365,1062
20240219,104600,275303088,1365,1365,1365,1364,512
20240219,104500,274604211,1365,1365,1365,1365,80
20240219,104400,274495011,1365,1365,1365,1365,1
20240219,104300,274493646,1359,1365,1365,1359,409
20240219,104200,273937779,1365,1366,1366,1359,2273
20240219,104100,270842638,1367,1367,1367,1367,220
20240219,104000,270541898,1367,1367,1367,1367,492
20240219,103900,269869334,1367,1367,1367,1363,2454
20240219,103800,266519264,1367,1364,1367,1363,12342
20240219,103700,249670516,1364,1362,1364,1359,3927
20240219,103600,244321025,1362,1362,1362,1362,7
20240219,103500,244311491,1362,1362,1362,1362,0
20240219,103400,244311491,1362,1360,1362,1360,520
20240219,103300,243603597,1360,1360,1360,1360,1
20240219,103200,243602237,1358,1358,1358,1355,8206
20240219,103100,232463166,1358,1360,1360,1358,300
20240219,103000,232055764,1359,1360,1360,1358,1051
20240219,102900,230628454,1358,1358,1358,1358,0
20240219,102800,230628454,1358,1358,1358,1358,18
20240219,102700,230604010,1358,1358,1358,1358,200
20240219,102600,230332410,1358,1359,1359,1358,1509
20240219,102500,228282252,1359,1358,1359,1358,2578
20240219,102400,224781302,1358,1358,1358,1358,393
20240219,102300,224247608,1358,1358,1358,1358,22
20240219,102200,224217732,1358,1355,1358,1355,1659
20240219,102100,221969784,1355,1358,1358,1355,369
20240219,102000,221469012,1358,1358,1358,1358,2003
20240219,101900,218748938,1363,1363,1363,1363,20
20240219,101800,218721678,1363,1358,1363,1358,1158
20240219,101700,217149109,1358,1364,1364,1358,3938
20240219,101600,211796250,1364,1364,1364,1364,50
20240219,101500,211728050,1364,1364,1364,1364,405
20240219,101400,211175630,1364,1364,1364,1363,118
20240219,101300,211014728,1364,1364,1364,1364,0
20240219,101200,211014728,1364,1365,1365,1364,1142
20240219,101100,209457025,1364,1365,1365,1364,1066
20240219,101000,208002975,1365,1364,1365,1364,2354
20240219,100900,204790148,1363,1364,1366,1362,11472
20240219,100800,189132709,1360,1360,1360,1360,23
20240219,100700,189101429,1360,1364,1364,1360,2235
20240219,100600,186055129,1365,1363,1365,1363,1834
20240219,100500,183554569,1363,1363,1363,1363,314
20240219,100400,183126587,1362,1359,1362,1358,375
20240219,100300,182616996,1359,1360,1360,1359,2822
20240219,100200,178780790,1362,1362,1362,1362,937
20240219,100100,177504596,1362,1361,1362,1360,13129
20240219,100000,159626233,1360,1360,1360,1360,283
20240219,095900,159241353,1361,1361,1361,1361,5
20240219,095800,159234548,1361,1361,1362,1361,1101
20240219,095700,157735636,1360,1360,1361,1360,286
20240219,095600,157346473,1362,1360,1362,1360,2050
20240219,095500,154558443,1362,1362,1362,1362,1026
20240219,095400,153161031,1362,1361,1362,1360,209
20240219,095300,152876638,1362,1360,1362,1360,973
20240219,095200,151552439,1361,1360,1361,1360,151
20240219,095100,151347078,1360,1361,1361,1360,982
20240219,095000,150011154,1361,1362,1362,1361,8696
20240219,094900,138174528,1362,1364,1364,1362,1104
20240219,094800,136669702,1366,1366,1366,1363,628
20240219,094700,135812184,1366,1364,1367,1363,1166
20240219,094600,134218886,1364,1363,1364,1362,1494
20240219,094500,132182608,1363,1363,1363,1361,2463
20240219,094400,128829120,1363,1362,1363,1362,1067
20240219,094300,127375854,1362,1361,1362,1359,625
20240219,094200,126525540,1361,1359,1362,1359,11284
20240219,094100,111182161,1359,1355,1359,1355,2300
20240219,094000,108058676,1358,1358,1358,1358,75
20240219,093900,107956826,1358,1354,1358,1354,8686
20240219,093800,96182149,1354,1354,1354,1354,0
20240219,093700,96182149,1354,1354,1354,1354,0
20240219,093600,96182149,1354,1354,1354,1354,255
20240219,093500,95836879,1354,1354,1354,1354,1767
20240219,093400,93444361,1353,1353,1353,1353,0
20240219,093300,93444361,1353,1350,1354,1349,11183
20240219,093200,78357584,1350,1355,1355,1350,2934
20240219,093100,74385670,1355,1354,1355,1354,1197
20240219,093000,72764827,1354,1351,1355,1349,7463
20240219,092900,62669979,1350,1345,1350,1345,512
20240219,092800,61978906,1345,1349,1350,1345,2500
20240219,092700,58606411,1348,1348,1348,1348,1097
20240219,092600,57127655,1344,1344,1344,1344,5
20240219,092500,57120935,1344,1349,1349,1344,5
20240219,092400,57114210,1350,1350,1350,1350,0
20240219,092300,57114210,1350,1350,1350,1350,0
20240219,092200,57114210,1350,1349,1350,1349,40
20240219,092100,57060242,1350,1350,1350,1350,0
20240219,092000,57060242,1350,1347,1350,1346,811
20240219,091900,55965863,1341,1341,1341,1341,80
20240219,091800,55858583,1349,1349,1350,1341,435
20240219,091700,55272114,1349,1341,1349,1341,177
20240219,091600,55033421,1341,1341,1341,1341,71
20240219,091500,54938210,1350,1350,1350,1350,37
20240219,091400,54888260,1350,1351,1351,1350,62
20240219,091300,54804510,1352,1352,1352,1352,3236
20240219,091200,50429438,1353,1344,1353,1344,4188
20240219,091100,44789616,1339,1342,1343,1339,680
20240219,091000,43877012,1342,1344,1344,1342,3817
20240219,090900,38748760,1344,1338,1344,1337,1113
20240219,090800,37255468,1338,1343,1343,1338,1013
20240219,090700,35900019,1337,1337,1337,1337,336
20240219,090600,35450787,1334,1334,1339,1334,4277
20240219,090500,29744374,1334,1332,1334,1315,13983
20240219,090400,11252742,1339,1339,1339,1339,2
20240219,090300,11250064,1340,1340,1347,1340,2812
20240219,090200,7481357,1340,1340,1340,1340,5086
20240219,090100,666117,1345,1340,1345,1340,70
20240219,090000,572219,1345,1340,1345,1340,427