stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185400,1104442763,1009,1009,1009,1009,12465
20240219,185300,1104442763,1009,1009,1009,1009,0
20240219,185200,1104442763,1009,1009,1009,1009,0
20240219,185100,1104442763,1009,1009,1009,1009,0
20240219,185000,1104442763,1009,1009,1009,1009,0
20240219,184900,1104442763,1009,1009,1009,1009,0
20240219,184800,1104442763,1009,1009,1009,1009,0
20240219,184700,1104442763,1009,1009,1009,1009,0
20240219,184600,1104442763,1009,1009,1009,1009,0
20240219,184500,1104442763,1009,1009,1009,1009,0
20240219,184400,1104442763,1009,1009,1009,1009,0
20240219,184300,1104442763,1009,1009,1009,1009,0
20240219,184200,1104442763,1009,1009,1009,1009,0
20240219,184100,1104442763,1009,1009,1009,1009,0
20240219,184000,1104442763,1009,1009,1009,1009,0
20240219,183900,1104442763,1009,1009,1009,1009,0
20240219,183800,1104442763,1009,1009,1009,1009,0
20240219,183700,1104442763,1009,1009,1009,1009,0
20240219,183600,1104442763,1009,1009,1009,1009,0
20240219,183500,1104442763,1009,1009,1009,1009,0
20240219,183400,1104442763,1009,1009,1009,1009,0
20240219,183300,1104442763,1009,1009,1009,1009,0
20240219,183200,1104442763,1009,1009,1009,1009,0
20240219,183100,1104442763,1009,1009,1009,1009,0
20240219,183000,1104442763,1009,1009,1009,1009,0
20240219,182900,1104442763,1009,1009,1009,1009,0
20240219,182800,1104442763,1009,1009,1009,1009,0
20240219,182700,1104442763,1009,1009,1009,1009,0
20240219,182600,1104442763,1009,1009,1009,1009,0
20240219,182500,1104442763,1009,1009,1009,1009,0
20240219,182400,1104442763,1009,1009,1009,1009,12465
20240219,182300,1104442763,1009,1009,1009,1009,0
20240219,182200,1104442763,1009,1009,1009,1009,0
20240219,182100,1104442763,1009,1009,1009,1009,0
20240219,182000,1104442763,1009,1009,1009,1009,0
20240219,181900,1104442763,1009,1009,1009,1009,0
20240219,181800,1104442763,1009,1009,1009,1009,0
20240219,181700,1104442763,1009,1009,1009,1009,0
20240219,181600,1104442763,1009,1009,1009,1009,0
20240219,181500,1104442763,1009,1009,1009,1009,0
20240219,181400,1104442763,1009,1009,1009,1009,0
20240219,181300,1104442763,1009,1009,1009,1009,0
20240219,181200,1104442763,1009,1009,1009,1009,0
20240219,181100,1104442763,1009,1009,1009,1009,0
20240219,181000,1104442763,1009,1009,1009,1009,0
20240219,180900,1104442763,1009,1009,1009,1009,0
20240219,180800,1104442763,1009,1009,1009,1009,0
20240219,180700,1104442763,1009,1009,1009,1009,0
20240219,180600,1104442763,1009,1009,1009,1009,0
20240219,180500,1104442763,1009,1009,1009,1009,0
20240219,180400,1104442763,1009,1009,1009,1009,0
20240219,180300,1104442763,1009,1009,1009,1009,0
20240219,180200,1104442763,1009,1009,1009,1009,0
20240219,180100,1104442763,1009,1009,1009,1009,0
20240219,180000,1104442763,1009,1009,1009,1009,0
20240219,175900,1104442763,1009,1009,1009,1009,0
20240219,175800,1104442763,1009,1009,1009,1009,0
20240219,175700,1104442763,1009,1009,1009,1009,0
20240219,175600,1104442763,1009,1009,1009,1009,0
20240219,175500,1104442763,1009,1009,1009,1009,0
20240219,175400,1104442763,1009,1009,1009,1009,12465
20240219,175300,1104442763,1009,1009,1009,1009,0
20240219,175200,1104442763,1009,1009,1009,1009,0
20240219,175100,1104442763,1009,1009,1009,1009,0
20240219,175000,1104442763,1009,1009,1009,1009,0
20240219,174900,1104442763,1009,1009,1009,1009,0
20240219,174800,1104442763,1009,1009,1009,1009,0
20240219,174700,1104442763,1009,1009,1009,1009,0
20240219,174600,1104442763,1009,1009,1009,1009,0
20240219,174500,1104442763,1009,1009,1009,1009,0
20240219,174400,1104442763,1009,1009,1009,1009,0
20240219,174300,1104442763,1009,1009,1009,1009,0
20240219,174200,1104442763,1009,1009,1009,1009,0
20240219,174100,1104442763,1009,1009,1009,1009,0
20240219,174000,1104442763,1009,1009,1009,1009,0
20240219,173900,1104442763,1009,1009,1009,1009,0
20240219,173800,1104442763,1009,1009,1009,1009,0
20240219,173700,1104442763,1009,1009,1009,1009,0
20240219,173600,1104442763,1009,1009,1009,1009,0
20240219,173500,1104442763,1009,1009,1009,1009,0
20240219,173400,1104442763,1009,1009,1009,1009,0
20240219,173300,1104442763,1009,1009,1009,1009,0
20240219,173200,1104442763,1009,1009,1009,1009,0
20240219,173100,1104442763,1009,1009,1009,1009,0
20240219,173000,1104442763,1009,1009,1009,1009,0
20240219,172900,1104442763,1009,1009,1009,1009,0
20240219,172800,1104442763,1009,1009,1009,1009,0
20240219,172700,1104442763,1009,1009,1009,1009,0
20240219,172600,1104442763,1009,1009,1009,1009,0
20240219,172500,1104442763,1009,1009,1009,1009,0
20240219,172400,1104442763,1009,1009,1009,1009,12465
20240219,172300,1104442763,1009,1009,1009,1009,0
20240219,172200,1104442763,1009,1009,1009,1009,0
20240219,172100,1104442763,1009,1009,1009,1009,0
20240219,172000,1104442763,1009,1009,1009,1009,0
20240219,171900,1104442763,1009,1009,1009,1009,0
20240219,171800,1104442763,1009,1009,1009,1009,0
20240219,171700,1104442763,1009,1009,1009,1009,0
20240219,171600,1104442763,1009,1009,1009,1009,0
20240219,171500,1104442763,1009,1009,1009,1009,0
20240219,171400,1104442763,1009,1009,1009,1009,0
20240219,171300,1104442763,1009,1009,1009,1009,0
20240219,171200,1104442763,1009,1009,1009,1009,0
20240219,171100,1104442763,1009,1009,1009,1009,0
20240219,171000,1104442763,1009,1009,1009,1009,0
20240219,170900,1104442763,1009,1009,1009,1009,0
20240219,170800,1104442763,1009,1009,1009,1009,0
20240219,170700,1104442763,1009,1009,1009,1009,0
20240219,170600,1104442763,1009,1009,1009,1009,0
20240219,170500,1104442763,1009,1009,1009,1009,0
20240219,170400,1104442763,1009,1009,1009,1009,0
20240219,170300,1104442763,1009,1009,1009,1009,0
20240219,170200,1104442763,1009,1009,1009,1009,0
20240219,170100,1104442763,1009,1009,1009,1009,0
20240219,170000,1104442763,1009,1009,1009,1009,0
20240219,165900,1104442763,1009,1009,1009,1009,0
20240219,165800,1104442763,1009,1009,1009,1009,0
20240219,165700,1104442763,1009,1009,1009,1009,0
20240219,165600,1104442763,1009,1009,1009,1009,0
20240219,165500,1104442763,1009,1009,1009,1009,0
20240219,165400,1104442763,1009,1009,1009,1009,12465
20240219,165300,1104442763,1009,1009,1009,1009,0
20240219,165200,1104442763,1009,1009,1009,1009,0
20240219,165100,1104442763,1009,1009,1009,1009,0
20240219,165000,1104442763,1009,1009,1009,1009,0
20240219,164900,1104442763,1009,1009,1009,1009,0
20240219,164800,1104442763,1009,1009,1009,1009,0
20240219,164700,1104442763,1009,1009,1009,1009,0
20240219,164600,1104442763,1009,1009,1009,1009,0
20240219,164500,1104442763,1009,1009,1009,1009,0
20240219,164400,1104442763,1009,1009,1009,1009,0
20240219,164300,1104442763,1009,1009,1009,1009,0
20240219,164200,1104442763,1009,1009,1009,1009,0
20240219,164100,1104442763,1009,1009,1009,1009,0
20240219,164000,1104442763,1009,1009,1009,1009,0
20240219,163900,1104442763,1009,1009,1009,1009,0
20240219,163800,1104442763,1009,1009,1009,1009,0
20240219,163700,1104442763,1009,1009,1009,1009,0
20240219,163600,1104442763,1009,1009,1009,1009,0
20240219,163500,1104442763,1009,1009,1009,1009,0
20240219,163400,1104442763,1009,1009,1009,1009,0
20240219,163300,1104442763,1009,1009,1009,1009,0
20240219,163200,1104442763,1009,1009,1009,1009,0
20240219,163100,1104442763,1009,1009,1009,1009,0
20240219,163000,1104442763,1009,1009,1009,1009,0
20240219,162900,1104442763,1009,1009,1009,1009,0
20240219,162800,1104442763,1009,1009,1009,1009,0
20240219,162700,1104442763,1009,1009,1009,1009,0
20240219,162600,1104442763,1009,1009,1009,1009,0
20240219,162500,1104442763,1009,1009,1009,1009,0
20240219,162400,1104442763,1009,1009,1009,1009,12465
20240219,162300,1104442763,1009,1009,1009,1009,0
20240219,162200,1104442763,1009,1009,1009,1009,0
20240219,162100,1104442763,1009,1009,1009,1009,0
20240219,162000,1104442763,1009,1009,1009,1009,0
20240219,161900,1104442763,1009,1009,1009,1009,0
20240219,161800,1104442763,1009,1009,1009,1009,0
20240219,161700,1104442763,1009,1009,1009,1009,0
20240219,161600,1104442763,1009,1009,1009,1009,0
20240219,161500,1104442763,1009,1009,1009,1009,0
20240219,161400,1104442763,1009,1009,1009,1009,0
20240219,161300,1104442763,1009,1009,1009,1009,0
20240219,161200,1104442763,1009,1009,1009,1009,0
20240219,161100,1104442763,1009,1009,1009,1009,0
20240219,161000,1104442763,1009,1009,1009,1009,0
20240219,160900,1104442763,1009,1009,1009,1009,0
20240219,160800,1104442763,1009,1009,1009,1009,0
20240219,160700,1104442763,1009,1009,1009,1009,0
20240219,160600,1104442763,1009,1009,1009,1009,0
20240219,160500,1104442763,1009,1009,1009,1009,0
20240219,160400,1104442763,1009,1009,1009,1009,0
20240219,160300,1104442763,1009,1009,1009,1009,0
20240219,160200,1104442763,1009,1009,1009,1009,0
20240219,160100,1104442763,1009,1009,1009,1009,0
20240219,160000,1104442763,1009,1009,1009,1009,0
20240219,155900,1104442763,1009,1009,1009,1009,0
20240219,155800,1104442763,1009,1009,1009,1009,0
20240219,155700,1104442763,1009,1009,1009,1009,0
20240219,155600,1104442763,1009,1009,1009,1009,0
20240219,155500,1104442763,1009,1009,1009,1009,0
20240219,155400,1104442763,1009,1009,1009,1009,12465
20240219,155300,1104442763,1009,1009,1009,1009,0
20240219,155200,1104442763,1009,1009,1009,1009,0
20240219,155100,1104442763,1009,1009,1009,1009,0
20240219,155000,1104442763,1009,1009,1009,1009,0
20240219,154900,1104442763,1009,1009,1009,1009,0
20240219,154800,1104442763,1009,1009,1009,1009,0
20240219,154700,1104442763,1009,1009,1009,1009,0
20240219,154600,1104442763,1009,1009,1009,1009,0
20240219,154500,1104442763,1009,1009,1009,1009,0
20240219,154400,1104442763,1009,1009,1009,1009,0
20240219,154300,1104442763,1009,1009,1009,1009,0
20240219,154200,1104442763,1009,1009,1009,1009,0
20240219,154100,1104442763,1009,1009,1009,1009,0
20240219,154000,1104442763,1009,1009,1009,1009,0
20240219,153900,1104442763,1009,1009,1009,1009,0
20240219,153800,1104442763,1009,1009,1009,1009,0
20240219,153700,1104442763,1009,1009,1009,1009,0
20240219,153600,1104442763,1009,1009,1009,1009,0
20240219,153500,1104442763,1009,1009,1009,1009,0
20240219,153400,1104442763,1009,1009,1009,1009,0
20240219,153300,1104442763,1009,1009,1009,1009,0
20240219,153200,1104442763,1009,1009,1009,1009,0
20240219,153100,1104442763,1009,1009,1009,1009,0
20240219,153000,1104442763,1009,1009,1009,1009,12465
20240219,152900,1091865578,1009,1009,1009,1009,0
20240219,152800,1091865578,1009,1009,1009,1009,0
20240219,152700,1091865578,1009,1009,1009,1009,0
20240219,152600,1091865578,1009,1009,1009,1009,0
20240219,152500,1091865578,1009,1009,1009,1009,0
20240219,152400,1091865578,1009,1009,1009,1009,0
20240219,152300,1091865578,1009,1009,1009,1009,0
20240219,152200,1091865578,1009,1009,1009,1009,0
20240219,152100,1091865578,1009,1009,1009,1009,0
20240219,152000,1091865578,1009,1009,1009,1009,0
20240219,151900,1091865578,1009,1005,1009,1005,1710
20240219,151800,1090144888,1009,1010,1010,1009,7
20240219,151700,1090137824,1005,1009,1010,1005,10811
20240219,151600,1079258780,1010,1007,1010,1007,206
20240219,151500,1079050727,1008,1010,1010,1007,4488
20240219,151400,1074530074,1008,1008,1008,1007,1018
20240219,151300,1073503935,1008,1008,1008,1008,3173
20240219,151200,1070305551,1010,1008,1010,1008,1835
20240219,151100,1068454114,1009,1008,1009,1008,255
20240219,151000,1068197072,1008,1008,1008,1008,4425
20240219,150900,1063736672,1009,1008,1010,1008,2061
20240219,150800,1061658813,1008,1007,1008,1007,2112
20240219,150700,1059531417,1008,1007,1008,1007,334
20240219,150600,1059195074,1007,1007,1008,1007,1044
20240219,150500,1058143065,1008,1006,1008,1006,4837
20240219,150400,1053267836,1006,1006,1007,1006,461
20240219,150300,1052803843,1008,1006,1008,1006,58
20240219,150200,1052745475,1006,1006,1006,1006,430
20240219,150100,1052312895,1006,1006,1007,1006,900
20240219,150000,1051407395,1006,1005,1006,1005,41
20240219,145900,1051366150,1005,1007,1007,1005,1008
20240219,145800,1050351096,1007,1007,1007,1007,0
20240219,145700,1050351096,1007,1007,1007,1007,0
20240219,145600,1050351096,1007,1007,1007,1007,7
20240219,145500,1050344047,1007,1005,1007,1005,301
20240219,145400,1050041536,1004,1008,1008,1004,14143
20240219,145300,1035785787,1009,1009,1009,1008,12832
20240219,145200,1022848636,1009,1009,1010,1009,440
20240219,145100,1022404675,1009,1009,1009,1008,202
20240219,145000,1022200898,1009,1006,1009,1006,897
20240219,144900,1021296240,1007,1008,1008,1006,232
20240219,144800,1021062735,1009,1009,1009,1007,183
20240219,144700,1020878098,1009,1007,1009,1007,3268
20240219,144600,1017584615,1006,1003,1006,1003,18230
20240219,144500,999251494,1004,1003,1004,1003,521
20240219,144400,998728515,1004,1003,1004,1003,2009
20240219,144300,996713480,1003,1003,1003,1003,272
20240219,144200,996440664,1002,1002,1002,1002,47
20240219,144100,996393570,1004,1003,1004,1002,1282
20240219,144000,995109001,1004,1004,1004,1004,9
20240219,143900,995099965,1004,1003,1004,1003,46
20240219,143800,995053815,1004,1004,1004,1004,0
20240219,143700,995053815,1004,1004,1004,1004,50
20240219,143600,995003615,1004,1004,1004,1004,7
20240219,143500,994996587,1005,1003,1005,1002,34
20240219,143400,994962464,1002,1002,1003,1002,1164
20240219,143300,993796106,1002,1005,1005,1002,10445
20240219,143200,983319962,1005,1003,1005,1003,93
20240219,143100,983226681,1005,1004,1005,1004,245
20240219,143000,982980700,1005,1004,1005,1004,2260
20240219,142900,980711657,1004,1004,1005,1004,1553
20240219,142800,979152435,1004,1003,1004,1002,776
20240219,142700,978373551,1004,1003,1004,1003,1169
20240219,142600,977201042,1003,1004,1004,1003,27
20240219,142500,977173952,1004,1003,1004,1002,478
20240219,142400,976694835,1004,1004,1004,1004,12
20240219,142300,976682787,1003,1002,1003,1002,1035
20240219,142200,975645715,1004,1004,1004,1002,773
20240219,142100,974870443,1004,1003,1004,1003,111
20240219,142000,974759000,1004,1004,1004,1003,5656
20240219,141900,969080429,1004,1002,1004,1002,146
20240219,141800,968934121,1004,1003,1005,1003,160
20240219,141700,968773624,1005,1003,1005,1003,157
20240219,141600,968616095,1002,1002,1002,1002,4272
20240219,141500,964335551,1002,1002,1002,1002,6601
20240219,141400,957721349,1002,1002,1002,1001,312
20240219,141300,957409026,1001,1002,1002,1000,30277
20240219,141200,927101713,1002,1002,1002,1002,11061
20240219,141100,916018591,1002,1002,1003,1002,869
20240219,141000,915147852,1003,1002,1003,1002,322
20240219,140900,914825178,1002,1002,1002,1002,942
20240219,140800,913881294,1002,1002,1002,1002,928
20240219,140700,912951438,1002,1003,1003,1002,305
20240219,140600,912645818,1003,1003,1003,1002,308
20240219,140500,912337199,1003,1002,1003,1002,299
20240219,140400,912037598,1002,1003,1003,1002,1521
20240219,140300,910512275,1003,1002,1003,1002,906
20240219,140200,909603885,1003,1003,1003,1002,15289
20240219,140100,894278620,1004,1003,1004,1003,125
20240219,140000,894153228,1004,1003,1004,1003,791
20240219,135900,893359653,1004,1004,1004,1004,16
20240219,135800,893343589,1003,1003,1003,1003,468
20240219,135700,892874185,1003,1003,1003,1003,1515
20240219,135600,891354640,1003,1003,1003,1003,2782
20240219,135500,888564294,1003,1003,1003,1003,298
20240219,135400,888265400,1003,1003,1003,1003,1373
20240219,135300,886888281,1002,1003,1003,1002,7308
20240219,135200,879563009,1003,1003,1003,1003,550
20240219,135100,879011359,1003,1003,1003,1003,107
20240219,135000,878904038,1003,1003,1003,1003,3071
20240219,134900,875823825,1003,1004,1004,1003,726
20240219,134800,875095256,1004,1004,1004,1004,17
20240219,134700,875078188,1005,1005,1005,1005,112
20240219,134600,874965628,1005,1004,1005,1003,385
20240219,134500,874579005,1004,1004,1004,1004,0
20240219,134400,874579005,1004,1004,1004,1004,1451
20240219,134300,873122201,1005,1004,1005,1004,955
20240219,134200,872163378,1002,1002,1002,1002,7000
20240219,134100,865149378,1002,1002,1003,1002,1396
20240219,134000,863749820,1003,1003,1003,1003,185
20240219,133900,863564265,1003,1003,1003,1003,306
20240219,133800,863257347,1003,1004,1004,1003,349
20240219,133700,862907288,1004,1003,1004,1003,482
20240219,133600,862423555,1003,1002,1003,1002,1622
20240219,133500,860797714,1002,1002,1002,1002,100
20240219,133400,860697514,1002,1004,1004,1002,17368
20240219,133300,843282978,1004,1004,1004,1004,1
20240219,133200,843281974,1005,1005,1005,1003,1525
20240219,133100,841750941,1006,1004,1006,1004,383
20240219,133000,841366305,1004,1004,1004,1003,1122
20240219,132900,840239931,1004,1004,1004,1004,1011
20240219,132800,839224887,1004,1003,1004,1003,8
20240219,132700,839216862,1004,1004,1004,1004,17
20240219,132600,839199794,1004,1003,1004,1003,141
20240219,132500,839058255,1003,1003,1003,1003,1593
20240219,132400,837460476,1004,1004,1004,1004,149
20240219,132300,837310880,1004,1004,1004,1004,1
20240219,132200,837309876,1004,1004,1004,1004,1
20240219,132100,837308872,1003,1004,1004,1003,18092
20240219,132000,819162534,1003,1003,1003,1003,6
20240219,131900,819156516,1003,1006,1006,1003,8867
20240219,131800,810260216,1004,1004,1004,1004,5
20240219,131700,810255196,1003,1003,1003,1003,0
20240219,131600,810255196,1003,1005,1005,1003,3360
20240219,131500,806880759,1005,1004,1005,1004,1287
20240219,131400,805587521,1004,1004,1004,1004,198
20240219,131300,805388729,1006,1005,1006,1005,1203
20240219,131200,804178812,1006,1004,1006,1004,2392
20240219,131100,801777208,1005,1007,1007,1005,6023
20240219,131000,795720717,1007,1007,1007,1007,31
20240219,130900,795689500,1007,1007,1007,1007,189
20240219,130800,795499177,1006,1007,1007,1006,4715
20240219,130700,790755387,1007,1007,1007,1007,211
20240219,130600,790542910,1007,1005,1007,1005,6168
20240219,130500,784341422,1004,1004,1004,1004,1247
20240219,130400,783089434,1004,1004,1004,1003,686
20240219,130300,782400711,1004,1004,1004,1004,1300
20240219,130200,781095511,1004,1004,1004,1004,1
20240219,130100,781094507,1004,1004,1004,1003,1617
20240219,130000,779471040,1004,1003,1004,1003,120
20240219,125900,779350660,1003,1003,1003,1003,1515
20240219,125800,777831115,1004,1004,1004,1003,1328
20240219,125700,776497804,1004,1004,1004,1004,1006
20240219,125600,775487780,1004,1004,1004,1003,1155
20240219,125500,774329160,1004,1003,1004,1003,113
20240219,125400,774215819,1003,1003,1004,1003,68
20240219,125300,774147612,1002,1004,1004,1002,9677
20240219,125200,764441893,1004,1004,1004,1004,18
20240219,125100,764423821,1005,1005,1005,1005,1
20240219,125000,764422816,1003,1005,1005,1003,21000
20240219,124900,743338792,1005,1005,1005,1005,0
20240219,124800,743338792,1005,1005,1005,1005,2
20240219,124700,743336782,1003,1004,1004,1003,1626
20240219,124600,741705744,1003,1003,1003,1003,218
20240219,124500,741487090,1005,1003,1005,1003,271
20240219,124400,741215113,1003,1004,1005,1003,1442
20240219,124300,739767842,1005,1005,1005,1004,58
20240219,124200,739709593,1004,1004,1004,1004,0
20240219,124100,739709593,1004,1004,1004,1004,176
20240219,124000,739532889,1005,1005,1005,1004,885
20240219,123900,738644166,1005,1004,1005,1004,845
20240219,123800,737795784,1005,1004,1005,1004,548
20240219,123700,737245378,1005,1004,1005,1003,2349
20240219,123600,734887123,1005,1004,1005,1004,336
20240219,123500,734549778,1004,1004,1004,1004,519
20240219,123400,734028702,1004,1004,1004,1004,22
20240219,123300,734006614,1003,1004,1004,1003,1100
20240219,123200,732902314,1003,1004,1004,1003,8
20240219,123100,732894284,1004,1004,1004,1004,59
20240219,123000,732835048,1004,1004,1004,1004,54
20240219,122900,732780832,1003,1004,1004,1003,311
20240219,122800,732468888,1004,1004,1004,1004,56
20240219,122700,732412664,1004,1004,1004,1004,206
20240219,122600,732205840,1004,1004,1004,1003,1246
20240219,122500,730956100,1003,1003,1003,1003,200
20240219,122400,730755500,1004,1004,1005,1004,1434
20240219,122300,729315591,1004,1004,1005,1004,454
20240219,122200,728859774,1005,1004,1005,1004,764
20240219,122100,728092716,1003,1005,1005,1003,9085
20240219,122000,718977500,1005,1005,1005,1005,354
20240219,121900,718621730,1006,1006,1006,1006,26
20240219,121800,718595574,1005,1005,1005,1005,252
20240219,121700,718342314,1005,1005,1005,1005,1656
20240219,121600,716678034,1006,1005,1006,1005,1505
20240219,121500,715165504,1005,1005,1005,1005,2037
20240219,121400,713118319,1005,1005,1005,1005,780
20240219,121300,712334419,1005,1005,1005,1005,1119
20240219,121200,711209824,1005,1005,1005,1005,1012
20240219,121100,710192764,1005,1005,1005,1005,33
20240219,121000,710159599,1005,1005,1005,1005,1
20240219,120900,710158594,1004,1004,1004,1004,1010
20240219,120800,709144554,1004,1004,1004,1004,2343
20240219,120700,706792182,1004,1005,1005,1004,5319
20240219,120600,701451620,1005,1005,1005,1005,3
20240219,120500,701448605,1005,1004,1005,1004,5465
20240219,120400,695961739,1004,1006,1006,1004,7233
20240219,120300,688699760,1006,1006,1006,1004,4913
20240219,120200,683763641,1006,1006,1006,1006,146
20240219,120100,683616765,1005,1005,1005,1005,6175
20240219,120000,677410890,1005,1005,1005,1005,456
20240219,115900,676952610,1005,1005,1005,1004,301
20240219,115800,676650305,1005,1004,1005,1004,302
20240219,115700,676347095,1005,1006,1006,1005,2756
20240219,115600,673577011,1006,1006,1006,1006,12
20240219,115500,673564939,1005,1006,1006,1005,4783
20240219,115400,668757991,1006,1006,1006,1006,1014
20240219,115300,667737907,1005,1006,1006,1005,552
20240219,115200,667183097,1006,1006,1006,1006,100
20240219,115100,667082497,1006,1006,1006,1006,7690
20240219,115000,659346357,1007,1006,1007,1006,326
20240219,114900,659018275,1006,1006,1006,1006,30
20240219,114800,658988095,1006,1006,1007,1006,298
20240219,114700,658688302,1006,1006,1006,1006,103
20240219,114600,658584684,1005,1007,1007,1005,2818
20240219,114500,655750640,1007,1006,1007,1006,2164
20240219,114400,653573546,1007,1007,1007,1007,0
20240219,114300,653573546,1007,1007,1007,1007,0
20240219,114200,653573546,1007,1006,1007,1006,6132
20240219,114100,647404533,1005,1006,1006,1005,665
20240219,114000,646736178,1006,1006,1006,1005,188
20240219,113900,646547122,1006,1006,1006,1006,1706
20240219,113800,644830886,1006,1005,1006,1005,5986
20240219,113700,638812299,1005,1005,1005,1005,80
20240219,113600,638731899,1005,1005,1005,1005,1934
20240219,113500,636788229,1004,1003,1004,1003,7978
20240219,113400,628778318,1003,1003,1003,1002,6304
20240219,113300,622455606,1005,1004,1005,1004,1148
20240219,113200,621302862,1005,1005,1005,1004,42
20240219,113100,621260692,1004,1004,1004,1004,100
20240219,113000,621160292,1004,1004,1004,1003,30
20240219,112900,621130196,1003,1003,1004,1003,2458
20240219,112800,618664820,1005,1003,1005,1002,7519
20240219,112700,611129456,1003,1005,1005,1003,12537
20240219,112600,598550257,1005,1005,1005,1004,215
20240219,112500,598334373,1005,1006,1006,1005,1104
20240219,112400,597224844,1006,1006,1006,1006,1009
20240219,112300,596209790,1005,1006,1006,1005,4564
20240219,112200,591622869,1006,1006,1006,1006,125
20240219,112100,591497119,1006,1006,1006,1006,70
20240219,112000,591426699,1005,1005,1005,1005,2890
20240219,111900,588522249,1005,1005,1005,1005,111
20240219,111800,588410694,1003,1004,1004,1003,1366
20240219,111700,587040593,1004,1005,1005,1004,1656
20240219,111600,585376380,1005,1004,1005,1004,42
20240219,111500,585334171,1005,1005,1005,1005,2
20240219,111400,585332161,1005,1006,1006,1003,306
20240219,111300,585025226,1003,1006,1006,1003,14285
20240219,111200,570685207,1006,1006,1006,1006,0
20240219,111100,570685207,1006,1006,1006,1006,737
20240219,111000,569943785,1006,1006,1006,1006,2
20240219,110900,569941773,1006,1006,1006,1006,0
20240219,110800,569941773,1006,1005,1006,1004,5141
20240219,110700,564779363,1006,1006,1006,1006,45
20240219,110600,564734093,1006,1006,1007,1004,16680
20240219,110500,547982721,1007,1006,1007,1006,3
20240219,110400,547979702,1006,1006,1006,1006,40
20240219,110300,547939462,1007,1005,1007,1005,1498
20240219,110200,546431079,1008,1005,1008,1005,295
20240219,110100,546134357,1004,1006,1006,1004,1090
20240219,110000,545039814,1004,1005,1006,1004,8675
20240219,105900,536323560,1006,1006,1006,1006,190
20240219,105800,536132420,1006,1006,1006,1006,1
20240219,105700,536131414,1004,1005,1005,1004,5571
20240219,105600,530536118,1006,1006,1008,1006,691
20240219,105500,529840912,1006,1006,1006,1006,312
20240219,105400,529527040,1009,1006,1009,1006,279
20240219,105300,529246363,1006,1008,1008,1006,7328
20240219,105200,521866247,1008,1008,1008,1008,1
20240219,105100,521865239,1009,1007,1009,1007,95
20240219,105000,521769399,1009,1007,1009,1007,78
20240219,104900,521690851,1007,1007,1007,1007,5
20240219,104800,521685816,1007,1007,1007,1006,2101
20240219,104700,519572108,1007,1007,1007,1007,147
20240219,104600,519424079,1009,1007,1009,1007,749
20240219,104500,518669336,1007,1008,1008,1007,5228
20240219,104400,513404609,1008,1007,1009,1007,3416
20240219,104300,509961360,1008,1007,1008,1007,1796
20240219,104200,508152218,1007,1006,1007,1006,437
20240219,104100,507712485,1006,1005,1006,1005,879
20240219,104000,506828554,1004,1004,1004,1003,9198
20240219,103900,497596181,1003,1005,1005,1003,5611
20240219,103800,491964735,1005,1005,1006,1005,637
20240219,103700,491324545,1004,1005,1005,1004,5124
20240219,103600,486179944,1005,1006,1006,1005,3751
20240219,103500,482410160,1006,1007,1007,1006,3099
20240219,103400,479291241,1008,1008,1008,1008,1461
20240219,103300,477818553,1008,1007,1008,1007,1506
20240219,103200,476302005,1007,1008,1008,1007,1472
20240219,103100,474819691,1008,1009,1009,1008,997
20240219,103000,473814294,1009,1010,1010,1009,171
20240219,102900,473641737,1010,1010,1010,1010,33
20240219,102800,473608407,1010,1010,1010,1009,557
20240219,102700,473045858,1010,1011,1011,1010,892
20240219,102600,472144384,1011,1011,1011,1011,1028
20240219,102500,471105076,1012,1011,1012,1007,18933
20240219,102400,452006741,1011,1011,1011,1011,18
20240219,102300,451988543,1012,1012,1012,1012,2000
20240219,102200,449964543,1012,1012,1012,1012,0
20240219,102100,449964543,1012,1012,1012,1012,2911
20240219,102000,447018611,1010,1010,1010,1010,500
20240219,101900,446513611,1010,1010,1010,1010,992
20240219,101800,445511691,1010,1010,1010,1010,2588
20240219,101700,442897811,1010,1010,1012,1010,1121
20240219,101600,441765559,1010,1011,1011,1010,266
20240219,101500,441496713,1011,1011,1011,1011,1944
20240219,101400,439531329,1011,1011,1011,1011,831
20240219,101300,438691188,1010,1010,1010,1010,2000
20240219,101200,436671188,1008,1008,1008,1008,16
20240219,101100,436655060,1008,1009,1011,1008,1890
20240219,101000,434747705,1009,1009,1009,1008,4609
20240219,100900,430097359,1008,1009,1009,1008,420
20240219,100800,429673979,1009,1006,1009,1005,3312
20240219,100700,426344029,1006,1009,1009,1006,5539
20240219,100600,420767791,1008,1010,1010,1008,915
20240219,100500,419844558,1009,1008,1009,1008,1213
20240219,100400,418621541,1008,1008,1008,1008,325
20240219,100300,418293941,1008,1011,1011,1008,4067
20240219,100200,414192273,1011,1010,1011,1010,1233
20240219,100100,412946910,1011,1011,1011,1011,9
20240219,100000,412937811,1011,1011,1011,1011,109
20240219,095900,412827612,1011,1011,1011,1009,12
20240219,095800,412815484,1011,1011,1011,1011,1127
20240219,095700,411676087,1011,1010,1011,1010,1540
20240219,095600,410120647,1010,1011,1011,1010,3327
20240219,095500,406759373,1011,1011,1011,1009,1388
20240219,095400,405358335,1009,1009,1011,1009,1839
20240219,095300,403502734,1008,1010,1010,1007,1836
20240219,095200,401650653,1010,1011,1011,1010,1144
20240219,095100,400495113,1011,1012,1012,1010,106
20240219,095000,400387943,1007,1008,1009,1007,12665
20240219,094900,387631053,1008,1009,1009,1008,1161
20240219,094800,386460624,1008,1009,1009,1008,1395
20240219,094700,385053943,1009,1009,1009,1009,1234
20240219,094600,383808837,1012,1010,1012,1009,2804
20240219,094500,380976775,1011,1011,1011,1010,283
20240219,094400,380690912,1010,1011,1011,1010,906
20240219,094300,379774954,1011,1014,1014,1001,55598
20240219,094200,323963268,1014,1014,1014,1012,4006
20240219,094100,319909184,1014,1012,1014,1011,2249
20240219,094000,317634616,1012,1012,1012,1011,116
20240219,093900,317517321,1013,1013,1013,1008,1821
20240219,093800,315678385,1014,1014,1014,1010,1285
20240219,093700,314379060,1014,1012,1014,1011,5765
20240219,093600,308545362,1014,1014,1014,1012,843
20240219,093500,307691560,1014,1010,1014,1010,26938
20240219,093400,280431130,1011,1010,1012,1008,9899
20240219,093300,270435436,1010,1012,1012,1010,3596
20240219,093200,266800395,1012,1012,1012,1011,1654
20240219,093100,265127559,1012,1012,1012,1011,6663
20240219,093000,258388357,1012,1012,1013,1012,8560
20240219,092900,249725617,1012,1017,1018,1012,26643
20240219,092800,222698419,1018,1017,1018,1017,138
20240219,092700,222558068,1019,1016,1019,1016,469
20240219,092600,222081164,1020,1020,1020,1016,446
20240219,092500,221627526,1020,1015,1020,1015,2404
20240219,092400,219187303,1015,1020,1020,1015,5114
20240219,092300,213991170,1020,1019,1020,1016,8282
20240219,092200,205563813,1020,1018,1020,1017,3993
20240219,092100,201499876,1018,1017,1018,1017,2053
20240219,092000,199411815,1018,1019,1019,1017,4363
20240219,091900,194971975,1019,1019,1020,1019,160
20240219,091800,194808924,1020,1018,1020,1017,2217
20240219,091700,192551820,1020,1021,1027,1019,20389
20240219,091600,171721465,1021,1027,1027,1020,12927
20240219,091500,158486804,1027,1024,1027,1024,11668
20240219,091400,146518397,1024,1022,1024,1020,12945
20240219,091300,133283489,1020,1022,1022,1020,4958
20240219,091200,128225510,1022,1020,1022,1020,3702
20240219,091100,124446955,1020,1021,1021,1018,483
20240219,091000,123954665,1019,1021,1021,1016,5184
20240219,090900,118684442,1021,1022,1022,1016,2183
20240219,090800,116465711,1022,1018,1022,1016,4201
20240219,090700,112187360,1015,1014,1019,1013,5759
20240219,090600,106340513,1014,1012,1019,1012,2090
20240219,090500,104225329,1012,1019,1019,1012,515
20240219,090400,103703151,1019,1019,1019,1010,8997
20240219,090300,94607103,1019,1021,1022,1010,12843
20240219,090200,81595205,1021,1021,1026,1021,2141
20240219,090100,79402089,1020,1017,1020,1014,51112
20240219,090000,27508448,1017,1013,1020,1012,27154