stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,190400,810765808,883,883,883,883,8468
20240219,190300,810765808,883,883,883,883,0
20240219,190200,810765808,883,883,883,883,0
20240219,190100,810765808,883,883,883,883,0
20240219,190000,810765808,883,883,883,883,0
20240219,185900,810765808,883,883,883,883,0
20240219,185800,810765808,883,883,883,883,0
20240219,185700,810765808,883,883,883,883,0
20240219,185600,810765808,883,883,883,883,0
20240219,185500,810765808,883,883,883,883,0
20240219,185400,810765808,883,883,883,883,0
20240219,185300,810765808,883,883,883,883,0
20240219,185200,810765808,883,883,883,883,0
20240219,185100,810765808,883,883,883,883,0
20240219,185000,810765808,883,883,883,883,0
20240219,184900,810765808,883,883,883,883,0
20240219,184800,810765808,883,883,883,883,0
20240219,184700,810765808,883,883,883,883,0
20240219,184600,810765808,883,883,883,883,0
20240219,184500,810765808,883,883,883,883,0
20240219,184400,810765808,883,883,883,883,0
20240219,184300,810765808,883,883,883,883,0
20240219,184200,810765808,883,883,883,883,0
20240219,184100,810765808,883,883,883,883,0
20240219,184000,810765808,883,883,883,883,0
20240219,183900,810765808,883,883,883,883,0
20240219,183800,810765808,883,883,883,883,0
20240219,183700,810765808,883,883,883,883,0
20240219,183600,810765808,883,883,883,883,0
20240219,183500,810765808,883,883,883,883,0
20240219,183400,810765808,883,883,883,883,8468
20240219,183300,810765808,883,883,883,883,0
20240219,183200,810765808,883,883,883,883,0
20240219,183100,810765808,883,883,883,883,0
20240219,183000,810765808,883,883,883,883,0
20240219,182900,810765808,883,883,883,883,0
20240219,182800,810765808,883,883,883,883,0
20240219,182700,810765808,883,883,883,883,0
20240219,182600,810765808,883,883,883,883,0
20240219,182500,810765808,883,883,883,883,0
20240219,182400,810765808,883,883,883,883,0
20240219,182300,810765808,883,883,883,883,0
20240219,182200,810765808,883,883,883,883,0
20240219,182100,810765808,883,883,883,883,0
20240219,182000,810765808,883,883,883,883,0
20240219,181900,810765808,883,883,883,883,0
20240219,181800,810765808,883,883,883,883,0
20240219,181700,810765808,883,883,883,883,0
20240219,181600,810765808,883,883,883,883,0
20240219,181500,810765808,883,883,883,883,0
20240219,181400,810765808,883,883,883,883,0
20240219,181300,810765808,883,883,883,883,0
20240219,181200,810765808,883,883,883,883,0
20240219,181100,810765808,883,883,883,883,0
20240219,181000,810765808,883,883,883,883,0
20240219,180900,810765808,883,883,883,883,0
20240219,180800,810765808,883,883,883,883,0
20240219,180700,810765808,883,883,883,883,0
20240219,180600,810765808,883,883,883,883,0
20240219,180500,810765808,883,883,883,883,0
20240219,180400,810765808,883,883,883,883,8468
20240219,180300,810765808,883,883,883,883,0
20240219,180200,810765808,883,883,883,883,0
20240219,180100,810765808,883,883,883,883,0
20240219,180000,810765808,883,883,883,883,0
20240219,175900,810765808,883,883,883,883,0
20240219,175800,810765808,883,883,883,883,0
20240219,175700,810765808,883,883,883,883,0
20240219,175600,810765808,883,883,883,883,0
20240219,175500,810765808,883,883,883,883,0
20240219,175400,810765808,883,883,883,883,0
20240219,175300,810765808,883,883,883,883,0
20240219,175200,810765808,883,883,883,883,0
20240219,175100,810765808,883,883,883,883,0
20240219,175000,810765808,883,883,883,883,0
20240219,174900,810765808,883,883,883,883,0
20240219,174800,810765808,883,883,883,883,0
20240219,174700,810765808,883,883,883,883,0
20240219,174600,810765808,883,883,883,883,0
20240219,174500,810765808,883,883,883,883,0
20240219,174400,810765808,883,883,883,883,0
20240219,174300,810765808,883,883,883,883,0
20240219,174200,810765808,883,883,883,883,0
20240219,174100,810765808,883,883,883,883,0
20240219,174000,810765808,883,883,883,883,0
20240219,173900,810765808,883,883,883,883,0
20240219,173800,810765808,883,883,883,883,0
20240219,173700,810765808,883,883,883,883,0
20240219,173600,810765808,883,883,883,883,0
20240219,173500,810765808,883,883,883,883,0
20240219,173400,810765808,883,883,883,883,8468
20240219,173300,810765808,883,883,883,883,0
20240219,173200,810765808,883,883,883,883,0
20240219,173100,810765808,883,883,883,883,0
20240219,173000,810765808,883,883,883,883,0
20240219,172900,810765808,883,883,883,883,0
20240219,172800,810765808,883,883,883,883,0
20240219,172700,810765808,883,883,883,883,0
20240219,172600,810765808,883,883,883,883,0
20240219,172500,810765808,883,883,883,883,0
20240219,172400,810765808,883,883,883,883,0
20240219,172300,810765808,883,883,883,883,0
20240219,172200,810765808,883,883,883,883,0
20240219,172100,810765808,883,883,883,883,0
20240219,172000,810765808,883,883,883,883,0
20240219,171900,810765808,883,883,883,883,0
20240219,171800,810765808,883,883,883,883,0
20240219,171700,810765808,883,883,883,883,0
20240219,171600,810765808,883,883,883,883,0
20240219,171500,810765808,883,883,883,883,0
20240219,171400,810765808,883,883,883,883,0
20240219,171300,810765808,883,883,883,883,0
20240219,171200,810765808,883,883,883,883,0
20240219,171100,810765808,883,883,883,883,0
20240219,171000,810765808,883,883,883,883,0
20240219,170900,810765808,883,883,883,883,0
20240219,170800,810765808,883,883,883,883,0
20240219,170700,810765808,883,883,883,883,0
20240219,170600,810765808,883,883,883,883,0
20240219,170500,810765808,883,883,883,883,0
20240219,170400,810765808,883,883,883,883,8468
20240219,170300,810765808,883,883,883,883,0
20240219,170200,810765808,883,883,883,883,0
20240219,170100,810765808,883,883,883,883,0
20240219,170000,810765808,883,883,883,883,0
20240219,165900,810765808,883,883,883,883,0
20240219,165800,810765808,883,883,883,883,0
20240219,165700,810765808,883,883,883,883,0
20240219,165600,810765808,883,883,883,883,0
20240219,165500,810765808,883,883,883,883,0
20240219,165400,810765808,883,883,883,883,0
20240219,165300,810765808,883,883,883,883,0
20240219,165200,810765808,883,883,883,883,0
20240219,165100,810765808,883,883,883,883,0
20240219,165000,810765808,883,883,883,883,0
20240219,164900,810765808,883,883,883,883,0
20240219,164800,810765808,883,883,883,883,0
20240219,164700,810765808,883,883,883,883,0
20240219,164600,810765808,883,883,883,883,0
20240219,164500,810765808,883,883,883,883,0
20240219,164400,810765808,883,883,883,883,0
20240219,164300,810765808,883,883,883,883,0
20240219,164200,810765808,883,883,883,883,0
20240219,164100,810765808,883,883,883,883,0
20240219,164000,810765808,883,883,883,883,0
20240219,163900,810765808,883,883,883,883,0
20240219,163800,810765808,883,883,883,883,0
20240219,163700,810765808,883,883,883,883,0
20240219,163600,810765808,883,883,883,883,0
20240219,163500,810765808,883,883,883,883,0
20240219,163400,810765808,883,883,883,883,8468
20240219,163300,810765808,883,883,883,883,0
20240219,163200,810765808,883,883,883,883,0
20240219,163100,810765808,883,883,883,883,0
20240219,163000,810765808,883,883,883,883,0
20240219,162900,810765808,883,883,883,883,0
20240219,162800,810765808,883,883,883,883,0
20240219,162700,810765808,883,883,883,883,0
20240219,162600,810765808,883,883,883,883,0
20240219,162500,810765808,883,883,883,883,0
20240219,162400,810765808,883,883,883,883,0
20240219,162300,810765808,883,883,883,883,0
20240219,162200,810765808,883,883,883,883,0
20240219,162100,810765808,883,883,883,883,0
20240219,162000,810765808,883,883,883,883,0
20240219,161900,810765808,883,883,883,883,0
20240219,161800,810765808,883,883,883,883,0
20240219,161700,810765808,883,883,883,883,0
20240219,161600,810765808,883,883,883,883,0
20240219,161500,810765808,883,883,883,883,0
20240219,161400,810765808,883,883,883,883,0
20240219,161300,810765808,883,883,883,883,0
20240219,161200,810765808,883,883,883,883,0
20240219,161100,810765808,883,883,883,883,0
20240219,161000,810765808,883,883,883,883,0
20240219,160900,810765808,883,883,883,883,0
20240219,160800,810765808,883,883,883,883,0
20240219,160700,810765808,883,883,883,883,0
20240219,160600,810765808,883,883,883,883,0
20240219,160500,810765808,883,883,883,883,0
20240219,160400,810765808,883,883,883,883,8468
20240219,160300,810765808,883,883,883,883,0
20240219,160200,810765808,883,883,883,883,0
20240219,160100,810765808,883,883,883,883,0
20240219,160000,810765808,883,883,883,883,0
20240219,155900,810765808,883,883,883,883,0
20240219,155800,810765808,883,883,883,883,0
20240219,155700,810765808,883,883,883,883,0
20240219,155600,810765808,883,883,883,883,0
20240219,155500,810765808,883,883,883,883,0
20240219,155400,810765808,883,883,883,883,0
20240219,155300,810765808,883,883,883,883,0
20240219,155200,810765808,883,883,883,883,0
20240219,155100,810765808,883,883,883,883,0
20240219,155000,810765808,883,883,883,883,0
20240219,154900,810765808,883,883,883,883,0
20240219,154800,810765808,883,883,883,883,0
20240219,154700,810765808,883,883,883,883,0
20240219,154600,810765808,883,883,883,883,0
20240219,154500,810765808,883,883,883,883,0
20240219,154400,810765808,883,883,883,883,0
20240219,154300,810765808,883,883,883,883,0
20240219,154200,810765808,883,883,883,883,0
20240219,154100,810765808,883,883,883,883,0
20240219,154000,810765808,883,883,883,883,0
20240219,153900,810765808,883,883,883,883,0
20240219,153800,810765808,883,883,883,883,0
20240219,153700,810765808,883,883,883,883,0
20240219,153600,810765808,883,883,883,883,0
20240219,153500,810765808,883,883,883,883,0
20240219,153400,810765808,883,883,883,883,8468
20240219,153300,810765808,883,883,883,883,0
20240219,153200,810765808,883,883,883,883,0
20240219,153100,810765808,883,883,883,883,0
20240219,153000,810765808,883,883,883,883,8468
20240219,152900,803288564,891,891,891,891,0
20240219,152800,803288564,891,891,891,891,0
20240219,152700,803288564,891,891,891,891,0
20240219,152600,803288564,891,891,891,891,0
20240219,152500,803288564,891,891,891,891,0
20240219,152400,803288564,891,891,891,891,0
20240219,152300,803288564,891,891,891,891,0
20240219,152200,803288564,891,891,891,891,0
20240219,152100,803288564,891,891,891,891,0
20240219,152000,803288564,891,891,891,891,0
20240219,151900,803288564,891,888,891,888,110
20240219,151800,803190854,888,893,893,880,4101
20240219,151700,799580594,882,882,889,882,2452
20240219,151600,797407566,882,882,882,880,2781
20240219,151500,794955186,882,880,882,880,31
20240219,151400,794927904,879,875,879,875,12636
20240219,151300,783821110,875,875,875,875,461
20240219,151200,783417735,875,875,878,875,1685
20240219,151100,781940342,879,879,879,879,0
20240219,151000,781940342,879,879,879,875,13454
20240219,150900,770156592,879,877,879,875,5274
20240219,150800,765539503,877,876,877,876,491
20240219,150700,765108897,875,875,875,875,1500
20240219,150600,763796397,875,875,876,875,11889
20240219,150500,753393249,876,879,879,876,17421
20240219,150400,738127009,879,879,879,879,153
20240219,150300,737992522,879,879,879,879,1168
20240219,150200,736965850,877,877,877,877,0
20240219,150100,736965850,877,878,878,877,13219
20240219,150000,725371427,878,881,881,877,18640
20240219,145900,709001263,882,882,882,882,1
20240219,145800,709000381,880,881,881,880,2658
20240219,145700,706659850,882,882,882,882,592
20240219,145600,706137706,882,882,882,882,3018
20240219,145500,703475830,884,882,884,882,227
20240219,145400,703275614,881,883,883,881,3724
20240219,145300,699988440,884,883,884,883,498
20240219,145200,699548566,883,883,883,883,1944
20240219,145100,697832014,883,884,884,883,1127
20240219,145000,696836373,884,881,885,879,24629
20240219,144900,675169526,882,882,886,882,2449
20240219,144800,673009356,882,881,882,878,13525
20240219,144700,661117658,881,882,882,880,12971
20240219,144600,649693550,883,885,885,883,7922
20240219,144500,642690702,888,884,888,883,938
20240219,144400,641861507,888,885,888,885,526
20240219,144300,641395097,888,885,888,885,1632
20240219,144200,639950774,885,887,887,885,4425
20240219,144100,636032061,887,887,888,887,19247
20240219,144000,618958572,887,889,889,887,16082
20240219,143900,604680977,889,890,890,889,638
20240219,143800,604113357,888,890,890,888,5713
20240219,143700,599034642,890,892,896,890,2980
20240219,143600,596382202,890,892,893,890,16828
20240219,143500,581377384,892,893,893,892,5005
20240219,143400,576912919,893,893,893,893,3805
20240219,143300,573515054,894,894,894,894,0
20240219,143200,573515054,894,895,895,894,2000
20240219,143100,571726054,894,899,899,894,103
20240219,143000,571633957,899,899,899,899,270
20240219,142900,571391227,899,899,899,899,5
20240219,142800,571386732,895,894,895,894,1611
20240219,142700,569946298,899,899,899,899,0
20240219,142600,569946298,899,899,899,899,50
20240219,142500,569901348,899,899,899,893,585
20240219,142400,569378350,893,895,895,893,7054
20240219,142300,563067906,895,895,895,895,0
20240219,142200,563067906,895,895,895,895,37
20240219,142100,563034791,895,899,899,895,1871
20240219,142000,561359562,900,900,900,900,0
20240219,141900,561359562,900,897,900,897,745
20240219,141800,560690158,900,898,900,898,1778
20240219,141700,559090950,893,893,893,893,2000
20240219,141600,557304950,893,894,894,893,3773
20240219,141500,553932388,894,895,895,894,5454
20240219,141400,549056058,895,895,895,895,0
20240219,141300,549056058,895,895,895,895,1294
20240219,141200,547897928,895,895,895,895,0
20240219,141100,547897928,895,896,896,895,9146
20240219,141000,539712186,895,896,896,895,492
20240219,140900,539271565,896,896,896,896,300
20240219,140800,539002765,896,896,896,896,0
20240219,140700,539002765,896,896,896,896,138
20240219,140600,538879117,896,900,900,896,600
20240219,140500,538339917,900,898,900,896,18633
20240219,140400,521633794,897,897,897,897,0
20240219,140300,521633794,897,897,897,897,209
20240219,140200,521446321,898,898,898,898,0
20240219,140100,521446321,898,899,899,896,17947
20240219,140000,505320611,899,900,900,899,126
20240219,135900,505207224,899,900,900,899,1166
20240219,135800,504157825,900,900,900,900,243
20240219,135700,503939125,900,900,900,900,757
20240219,135600,503257825,900,900,900,900,0
20240219,135500,503257825,900,900,900,900,0
20240219,135400,503257825,900,900,900,900,0
20240219,135300,503257825,900,900,900,900,0
20240219,135200,503257825,900,900,900,900,27
20240219,135100,503233525,901,901,901,901,4
20240219,135000,503229921,900,900,900,900,408
20240219,134900,502862721,900,900,900,900,0
20240219,134800,502862721,900,899,900,899,1913
20240219,134700,501141906,900,900,900,900,237
20240219,134600,500928606,900,900,900,900,32
20240219,134500,500899806,900,900,900,900,111
20240219,134400,500799906,900,900,900,900,150
20240219,134300,500664906,902,902,902,902,0
20240219,134200,500664906,902,902,902,902,0
20240219,134100,500664906,902,902,902,902,0
20240219,134000,500664906,902,902,902,902,0
20240219,133900,500664906,902,902,902,902,0
20240219,133800,500664906,902,902,902,902,1
20240219,133700,500664004,900,900,900,900,0
20240219,133600,500664004,900,900,900,900,0
20240219,133500,500664004,900,900,900,900,0
20240219,133400,500664004,900,900,900,900,0
20240219,133300,500664004,900,900,900,900,0
20240219,133200,500664004,900,900,900,900,0
20240219,133100,500664004,900,900,900,900,0
20240219,133000,500664004,900,900,900,900,0
20240219,132900,500664004,900,900,900,900,0
20240219,132800,500664004,900,900,900,900,0
20240219,132700,500664004,900,898,900,898,500
20240219,132600,500214007,897,897,897,897,0
20240219,132500,500214007,897,897,897,897,150
20240219,132400,500079457,896,897,897,896,682
20240219,132300,499467716,897,898,901,897,12073
20240219,132200,488633196,898,898,898,898,64
20240219,132100,488575724,898,898,898,898,0
20240219,132000,488575724,898,898,898,898,0
20240219,131900,488575724,898,899,899,898,278
20240219,131800,488325951,899,899,899,899,128
20240219,131700,488210879,899,899,899,899,0
20240219,131600,488210879,899,899,899,899,1000
20240219,131500,487311879,899,899,899,899,11
20240219,131400,487301990,898,900,900,897,8735
20240219,131300,479445616,900,900,900,900,558
20240219,131200,478943416,900,901,901,900,1064
20240219,131100,477984791,905,905,905,905,170
20240219,131000,477830941,905,900,905,900,377
20240219,130900,477490331,900,900,900,900,233
20240219,130800,477280631,906,906,906,906,0
20240219,130700,477280631,906,901,906,901,2184
20240219,130600,475312837,902,906,906,902,5
20240219,130500,475308321,903,905,905,903,4481
20240219,130400,471254123,905,905,905,905,1
20240219,130300,471253218,905,905,905,905,5
20240219,130200,471248693,905,905,905,905,0
20240219,130100,471248693,905,905,905,905,50
20240219,130000,471203443,908,908,908,908,54
20240219,125900,471154411,908,908,908,908,16
20240219,125800,471139883,904,904,904,904,0
20240219,125700,471139883,904,904,904,904,0
20240219,125600,471139883,904,904,904,904,543
20240219,125500,470649011,904,906,906,904,1684
20240219,125400,469124492,906,906,906,906,0
20240219,125300,469124492,906,906,906,906,0
20240219,125200,469124492,906,906,906,906,7
20240219,125100,469118150,905,905,905,905,7
20240219,125000,469111815,905,905,905,905,201
20240219,124900,468929910,905,905,905,905,1
20240219,124800,468929005,906,906,906,906,0
20240219,124700,468929005,906,907,907,906,4650
20240219,124600,464715104,907,907,907,907,2001
20240219,124500,462900197,913,913,913,913,0
20240219,124400,462900197,913,913,913,913,0
20240219,124300,462900197,913,907,913,907,23327
20240219,124200,441663161,907,907,907,907,1
20240219,124100,441662254,901,901,901,901,1
20240219,124000,441661353,908,900,908,899,769
20240219,123900,440969763,897,898,900,897,2067
20240219,123800,439112811,899,903,903,899,12073
20240219,123700,428233299,904,904,904,903,4857
20240219,123600,423846747,908,908,908,908,23
20240219,123500,423825863,908,907,908,907,220
20240219,123400,423626119,907,907,907,907,13
20240219,123300,423614328,907,907,907,907,3
20240219,123200,423611607,903,903,903,903,1
20240219,123100,423610704,903,903,903,903,0
20240219,123000,423610704,903,904,904,903,857
20240219,122900,422836170,904,904,905,904,2131
20240219,122800,420909666,904,911,911,904,20515
20240219,122700,402275220,916,916,916,916,0
20240219,122600,402275220,916,916,916,916,0
20240219,122500,402275220,916,916,916,916,0
20240219,122400,402275220,916,916,916,915,2000
20240219,122300,400443319,915,918,918,915,5717
20240219,122200,395200637,915,915,915,915,17
20240219,122100,395185082,915,915,915,915,0
20240219,122000,395185082,915,914,915,914,466
20240219,121900,394758934,911,911,911,911,1395
20240219,121800,393488089,911,911,911,911,427
20240219,121700,393099092,910,911,911,910,4817
20240219,121600,388712592,912,915,915,912,13706
20240219,121500,376189389,915,916,916,915,3686
20240219,121400,372813143,919,919,919,919,11
20240219,121300,372803034,920,920,920,920,0
20240219,121200,372803034,920,916,920,916,149
20240219,121100,372666504,916,916,916,916,20
20240219,121000,372648184,920,920,920,920,0
20240219,120900,372648184,920,920,920,920,0
20240219,120800,372648184,920,920,920,920,0
20240219,120700,372648184,920,920,920,920,0
20240219,120600,372648184,920,920,920,920,188
20240219,120500,372475224,920,920,920,920,0
20240219,120400,372475224,920,920,920,920,0
20240219,120300,372475224,920,920,920,920,0
20240219,120200,372475224,920,920,920,920,0
20240219,120100,372475224,920,915,920,915,12
20240219,120000,372464189,920,916,920,916,624
20240219,115900,371892529,921,921,921,921,0
20240219,115800,371892529,921,921,921,921,0
20240219,115700,371892529,921,921,921,921,0
20240219,115600,371892529,921,921,921,921,0
20240219,115500,371892529,921,919,922,918,4559
20240219,115400,367693021,919,914,919,914,29
20240219,115300,367666510,917,917,917,917,1000
20240219,115200,366749510,917,917,917,917,0
20240219,115100,366749510,917,917,917,917,0
20240219,115000,366749510,917,917,917,917,0
20240219,114900,366749510,917,917,917,917,0
20240219,114800,366749510,917,917,917,917,0
20240219,114700,366749510,917,917,917,917,0
20240219,114600,366749510,917,917,917,917,0
20240219,114500,366749510,917,917,917,917,0
20240219,114400,366749510,917,917,917,917,1
20240219,114300,366748593,917,917,917,917,1
20240219,114200,366747676,913,913,913,913,284
20240219,114100,366488384,919,919,919,919,135
20240219,114000,366364319,919,919,919,919,1
20240219,113900,366363400,921,921,921,921,0
20240219,113800,366363400,921,915,921,914,1001
20240219,113700,365443435,911,911,911,911,4000
20240219,113600,361799435,911,911,911,911,0
20240219,113500,361799435,911,911,911,911,8
20240219,113400,361792147,911,912,912,911,1561
20240219,113300,360368860,914,918,918,914,2746
20240219,113200,357856275,915,915,915,915,263
20240219,113100,357615630,915,915,915,915,0
20240219,113000,357615630,915,915,915,915,1003
20240219,112900,356697885,911,911,911,911,62
20240219,112800,356641403,911,912,912,911,16
20240219,112700,356626817,912,911,912,911,611
20240219,112600,356070195,911,911,911,911,2977
20240219,112500,353358148,912,912,912,912,0
20240219,112400,353358148,912,912,912,912,500
20240219,112300,352902148,911,913,913,911,15086
20240219,112200,339153880,913,913,913,913,1052
20240219,112100,338193404,913,913,913,913,0
20240219,112000,338193404,913,917,917,913,429
20240219,111900,337801715,913,913,913,913,1000
20240219,111800,336888715,913,915,916,912,7734
20240219,111700,329832716,914,916,916,914,5936
20240219,111600,324400580,915,915,915,915,2683
20240219,111500,321945635,918,918,918,918,3
20240219,111400,321942881,915,915,915,915,0
20240219,111300,321942881,915,915,915,915,3500
20240219,111200,318740381,915,915,915,915,307
20240219,111100,318459476,915,915,915,915,222
20240219,111000,318256346,916,918,918,916,6056
20240219,110900,312700500,918,918,918,918,23
20240219,110800,312679386,920,918,920,918,58
20240219,110700,312626104,921,919,921,919,570
20240219,110600,312102134,922,918,922,918,4
20240219,110500,312098454,918,919,919,918,106
20240219,110400,312001041,918,916,933,915,19849
20240219,110300,293810800,916,920,920,916,6225
20240219,110200,288088895,920,921,921,920,1990
20240219,110100,286256107,926,926,926,926,0
20240219,110000,286256107,926,926,926,926,0
20240219,105900,286256107,926,926,926,926,0
20240219,105800,286256107,926,926,926,926,11
20240219,105700,286245921,926,926,926,926,50
20240219,105600,286199621,926,926,926,926,0
20240219,105500,286199621,926,926,926,926,1
20240219,105400,286198695,921,922,922,921,2590
20240219,105300,283810731,922,922,922,922,24
20240219,105200,283788603,922,921,924,921,451
20240219,105100,283372427,923,925,925,923,429
20240219,105000,282975862,934,926,934,925,6000
20240219,104900,277406884,926,926,926,926,0
20240219,104800,277406884,926,926,926,926,12
20240219,104700,277395772,921,921,921,921,400
20240219,104600,277027372,920,922,922,920,1706
20240219,104500,275455668,922,922,922,922,0
20240219,104400,275455668,922,927,927,922,52
20240219,104300,275407474,927,927,927,927,350
20240219,104200,275083024,922,923,927,922,351
20240219,104100,274758860,924,924,924,924,5000
20240219,104000,270138860,927,927,927,927,1
20240219,103900,270137933,924,925,925,924,6000
20240219,103800,264592933,927,927,927,927,1
20240219,103700,264592006,927,927,927,927,0
20240219,103600,264592006,927,923,927,923,250
20240219,103500,264361163,924,925,925,924,1048
20240219,103400,263392676,926,928,928,926,5003
20240219,103300,258755885,932,931,932,931,10
20240219,103200,258746569,931,929,931,929,50
20240219,103100,258700080,930,930,930,930,0
20240219,103000,258700080,930,930,930,930,0
20240219,102900,258700080,930,931,932,927,430
20240219,102800,258300995,932,932,932,932,0
20240219,102700,258300995,932,931,932,930,8
20240219,102600,258293548,928,928,928,928,203
20240219,102500,258105164,931,931,931,931,0
20240219,102400,258105164,931,931,931,931,0
20240219,102300,258105164,931,928,931,928,229
20240219,102200,257892643,934,934,934,934,1
20240219,102100,257891709,933,933,933,933,0
20240219,102000,257891709,933,933,933,933,321
20240219,101900,257592216,933,933,933,933,98
20240219,101800,257500782,933,933,933,933,0
20240219,101700,257500782,933,933,933,933,0
20240219,101600,257500782,933,933,933,933,0
20240219,101500,257500782,933,933,933,933,114
20240219,101400,257394420,933,933,933,933,213
20240219,101300,257195691,933,932,933,932,625
20240219,101200,256612796,932,932,932,932,2301
20240219,101100,254468264,932,927,932,927,6529
20240219,101000,248393146,926,925,926,925,758
20240219,100900,247691527,923,922,923,922,287
20240219,100800,247426705,923,923,923,923,0
20240219,100700,247426705,923,923,923,923,200
20240219,100600,247242105,920,920,920,919,1853
20240219,100500,245538506,925,920,928,920,1325
20240219,100400,244318256,923,923,923,923,1
20240219,100300,244317333,923,923,923,923,26
20240219,100200,244293335,923,926,926,923,1974
20240219,100100,242471233,923,923,923,923,1919
20240219,100000,240699996,923,922,923,922,1081
20240219,095900,239702433,919,919,919,919,0
20240219,095800,239702433,919,919,919,919,1214
20240219,095700,238586767,921,921,921,921,0
20240219,095600,238586767,921,921,921,921,0
20240219,095500,238586767,921,921,921,921,30
20240219,095400,238559137,921,922,923,921,625
20240219,095300,237983282,918,920,920,918,6022
20240219,095200,232446616,923,923,923,920,8386
20240219,095100,224719281,923,925,925,922,2976
20240219,095000,221970551,924,926,926,924,2076
20240219,094900,220050579,926,928,928,926,3987
20240219,094800,216354639,927,929,930,927,4426
20240219,094700,212246315,932,932,932,932,0
20240219,094600,212246315,932,932,932,932,1
20240219,094500,212245383,929,929,929,929,1
20240219,094400,212244454,932,932,932,932,1
20240219,094300,212243522,932,930,932,928,3026
20240219,094200,209433564,932,929,932,929,304
20240219,094100,209151136,932,930,933,928,730
20240219,094000,208472544,930,931,934,930,4007
20240219,093900,204744352,931,931,931,931,634
20240219,093800,204154098,931,931,931,931,8001
20240219,093700,196705167,934,934,934,934,1002
20240219,093600,195769299,934,932,934,932,21
20240219,093500,195749687,930,930,930,930,209
20240219,093400,195555317,930,925,930,925,4663
20240219,093300,191241207,932,934,934,929,6458
20240219,093200,185220199,934,935,935,934,1080
20240219,093100,184211118,935,935,935,935,1000
20240219,093000,183276118,935,941,941,935,4757
20240219,092900,178810788,941,941,941,941,2000
20240219,092800,176928788,945,945,946,945,4144
20240219,092700,173012180,945,945,945,945,806
20240219,092600,172250510,947,947,947,940,524
20240219,092500,171754296,947,935,947,934,21469
20240219,092400,151663245,940,940,940,933,3900
20240219,092300,148021648,933,933,933,933,1142
20240219,092200,146956162,932,943,943,932,8955
20240219,092100,138546061,943,945,945,942,8667
20240219,092000,130371132,945,946,946,945,1753
20240219,091900,128713517,945,953,953,945,42482
20240219,091800,88285666,954,955,955,954,7096
20240219,091700,81513392,960,960,962,960,5000
20240219,091600,76708722,962,962,962,962,500
20240219,091500,76227722,962,962,962,962,1
20240219,091400,76226760,954,954,965,954,4121
20240219,091300,72274121,954,954,954,954,4154
20240219,091200,68311205,955,957,969,954,5600
20240219,091100,62960489,952,959,959,952,13443
20240219,091000,50126224,958,961,961,951,14285
20240219,090900,36433839,963,972,972,963,6428
20240219,090800,30235605,972,971,972,963,6508
20240219,090700,23925210,971,971,971,971,100
20240219,090600,23828110,971,957,971,957,1032
20240219,090500,22830624,962,958,962,957,757
20240219,090400,22105592,963,973,973,962,5823
20240219,090300,16475779,973,973,973,973,0
20240219,090200,16475779,973,973,973,973,221
20240219,090100,16260746,977,972,977,972,7080
20240219,090000,9378561,972,971,972,961,9700