stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191800,1124295603,623,623,623,623,5574
20240219,191700,1124295603,623,623,623,623,0
20240219,191600,1124295603,623,623,623,623,0
20240219,191500,1124295603,623,623,623,623,0
20240219,191400,1124295603,623,623,623,623,0
20240219,191300,1124295603,623,623,623,623,0
20240219,191200,1124295603,623,623,623,623,0
20240219,191100,1124295603,623,623,623,623,0
20240219,191000,1124295603,623,623,623,623,0
20240219,190900,1124295603,623,623,623,623,0
20240219,190800,1124295603,623,623,623,623,0
20240219,190700,1124295603,623,623,623,623,0
20240219,190600,1124295603,623,623,623,623,0
20240219,190500,1124295603,623,623,623,623,0
20240219,190400,1124295603,623,623,623,623,0
20240219,190300,1124295603,623,623,623,623,0
20240219,190200,1124295603,623,623,623,623,0
20240219,190100,1124295603,623,623,623,623,0
20240219,190000,1124295603,623,623,623,623,0
20240219,185900,1124295603,623,623,623,623,0
20240219,185800,1124295603,623,623,623,623,0
20240219,185700,1124295603,623,623,623,623,0
20240219,185600,1124295603,623,623,623,623,0
20240219,185500,1124295603,623,623,623,623,0
20240219,185400,1124295603,623,623,623,623,0
20240219,185300,1124295603,623,623,623,623,0
20240219,185200,1124295603,623,623,623,623,0
20240219,185100,1124295603,623,623,623,623,0
20240219,185000,1124295603,623,623,623,623,0
20240219,184900,1124295603,623,623,623,623,0
20240219,184800,1124295603,623,623,623,623,5574
20240219,184700,1124295603,623,623,623,623,0
20240219,184600,1124295603,623,623,623,623,0
20240219,184500,1124295603,623,623,623,623,0
20240219,184400,1124295603,623,623,623,623,0
20240219,184300,1124295603,623,623,623,623,0
20240219,184200,1124295603,623,623,623,623,0
20240219,184100,1124295603,623,623,623,623,0
20240219,184000,1124295603,623,623,623,623,0
20240219,183900,1124295603,623,623,623,623,0
20240219,183800,1124295603,623,623,623,623,0
20240219,183700,1124295603,623,623,623,623,0
20240219,183600,1124295603,623,623,623,623,0
20240219,183500,1124295603,623,623,623,623,0
20240219,183400,1124295603,623,623,623,623,0
20240219,183300,1124295603,623,623,623,623,0
20240219,183200,1124295603,623,623,623,623,0
20240219,183100,1124295603,623,623,623,623,0
20240219,183000,1124295603,623,623,623,623,0
20240219,182900,1124295603,623,623,623,623,0
20240219,182800,1124295603,623,623,623,623,0
20240219,182700,1124295603,623,623,623,623,0
20240219,182600,1124295603,623,623,623,623,0
20240219,182500,1124295603,623,623,623,623,0
20240219,182400,1124295603,623,623,623,623,0
20240219,182300,1124295603,623,623,623,623,0
20240219,182200,1124295603,623,623,623,623,0
20240219,182100,1124295603,623,623,623,623,0
20240219,182000,1124295603,623,623,623,623,0
20240219,181900,1124295603,623,623,623,623,0
20240219,181800,1124295603,623,623,623,623,5574
20240219,181700,1124295603,623,623,623,623,0
20240219,181600,1124295603,623,623,623,623,0
20240219,181500,1124295603,623,623,623,623,0
20240219,181400,1124295603,623,623,623,623,0
20240219,181300,1124295603,623,623,623,623,0
20240219,181200,1124295603,623,623,623,623,0
20240219,181100,1124295603,623,623,623,623,0
20240219,181000,1124295603,623,623,623,623,0
20240219,180900,1124295603,623,623,623,623,0
20240219,180800,1124295603,623,623,623,623,0
20240219,180700,1124295603,623,623,623,623,0
20240219,180600,1124295603,623,623,623,623,0
20240219,180500,1124295603,623,623,623,623,0
20240219,180400,1124295603,623,623,623,623,0
20240219,180300,1124295603,623,623,623,623,0
20240219,180200,1124295603,623,623,623,623,0
20240219,180100,1124295603,623,623,623,623,0
20240219,180000,1124295603,623,623,623,623,0
20240219,175900,1124295603,623,623,623,623,0
20240219,175800,1124295603,623,623,623,623,0
20240219,175700,1124295603,623,623,623,623,0
20240219,175600,1124295603,623,623,623,623,0
20240219,175500,1124295603,623,623,623,623,0
20240219,175400,1124295603,623,623,623,623,0
20240219,175300,1124295603,623,623,623,623,0
20240219,175200,1124295603,623,623,623,623,0
20240219,175100,1124295603,623,623,623,623,0
20240219,175000,1124295603,623,623,623,623,0
20240219,174900,1124295603,623,623,623,623,0
20240219,174800,1124295603,623,623,623,623,5574
20240219,174700,1124295603,623,623,623,623,0
20240219,174600,1124295603,623,623,623,623,0
20240219,174500,1124295603,623,623,623,623,0
20240219,174400,1124295603,623,623,623,623,0
20240219,174300,1124295603,623,623,623,623,0
20240219,174200,1124295603,623,623,623,623,0
20240219,174100,1124295603,623,623,623,623,0
20240219,174000,1124295603,623,623,623,623,0
20240219,173900,1124295603,623,623,623,623,0
20240219,173800,1124295603,623,623,623,623,0
20240219,173700,1124295603,623,623,623,623,0
20240219,173600,1124295603,623,623,623,623,0
20240219,173500,1124295603,623,623,623,623,0
20240219,173400,1124295603,623,623,623,623,0
20240219,173300,1124295603,623,623,623,623,0
20240219,173200,1124295603,623,623,623,623,0
20240219,173100,1124295603,623,623,623,623,0
20240219,173000,1124295603,623,623,623,623,0
20240219,172900,1124295603,623,623,623,623,0
20240219,172800,1124295603,623,623,623,623,0
20240219,172700,1124295603,623,623,623,623,0
20240219,172600,1124295603,623,623,623,623,0
20240219,172500,1124295603,623,623,623,623,0
20240219,172400,1124295603,623,623,623,623,0
20240219,172300,1124295603,623,623,623,623,0
20240219,172200,1124295603,623,623,623,623,0
20240219,172100,1124295603,623,623,623,623,0
20240219,172000,1124295603,623,623,623,623,0
20240219,171900,1124295603,623,623,623,623,0
20240219,171800,1124295603,623,623,623,623,5574
20240219,171700,1124295603,623,623,623,623,0
20240219,171600,1124295603,623,623,623,623,0
20240219,171500,1124295603,623,623,623,623,0
20240219,171400,1124295603,623,623,623,623,0
20240219,171300,1124295603,623,623,623,623,0
20240219,171200,1124295603,623,623,623,623,0
20240219,171100,1124295603,623,623,623,623,0
20240219,171000,1124295603,623,623,623,623,0
20240219,170900,1124295603,623,623,623,623,0
20240219,170800,1124295603,623,623,623,623,0
20240219,170700,1124295603,623,623,623,623,0
20240219,170600,1124295603,623,623,623,623,0
20240219,170500,1124295603,623,623,623,623,0
20240219,170400,1124295603,623,623,623,623,0
20240219,170300,1124295603,623,623,623,623,0
20240219,170200,1124295603,623,623,623,623,0
20240219,170100,1124295603,623,623,623,623,0
20240219,170000,1124295603,623,623,623,623,0
20240219,165900,1124295603,623,623,623,623,0
20240219,165800,1124295603,623,623,623,623,0
20240219,165700,1124295603,623,623,623,623,0
20240219,165600,1124295603,623,623,623,623,0
20240219,165500,1124295603,623,623,623,623,0
20240219,165400,1124295603,623,623,623,623,0
20240219,165300,1124295603,623,623,623,623,0
20240219,165200,1124295603,623,623,623,623,0
20240219,165100,1124295603,623,623,623,623,0
20240219,165000,1124295603,623,623,623,623,0
20240219,164900,1124295603,623,623,623,623,0
20240219,164800,1124295603,623,623,623,623,5574
20240219,164700,1124295603,623,623,623,623,0
20240219,164600,1124295603,623,623,623,623,0
20240219,164500,1124295603,623,623,623,623,0
20240219,164400,1124295603,623,623,623,623,0
20240219,164300,1124295603,623,623,623,623,0
20240219,164200,1124295603,623,623,623,623,0
20240219,164100,1124295603,623,623,623,623,0
20240219,164000,1124295603,623,623,623,623,0
20240219,163900,1124295603,623,623,623,623,0
20240219,163800,1124295603,623,623,623,623,0
20240219,163700,1124295603,623,623,623,623,0
20240219,163600,1124295603,623,623,623,623,0
20240219,163500,1124295603,623,623,623,623,0
20240219,163400,1124295603,623,623,623,623,0
20240219,163300,1124295603,623,623,623,623,0
20240219,163200,1124295603,623,623,623,623,0
20240219,163100,1124295603,623,623,623,623,0
20240219,163000,1124295603,623,623,623,623,0
20240219,162900,1124295603,623,623,623,623,0
20240219,162800,1124295603,623,623,623,623,0
20240219,162700,1124295603,623,623,623,623,0
20240219,162600,1124295603,623,623,623,623,0
20240219,162500,1124295603,623,623,623,623,0
20240219,162400,1124295603,623,623,623,623,0
20240219,162300,1124295603,623,623,623,623,0
20240219,162200,1124295603,623,623,623,623,0
20240219,162100,1124295603,623,623,623,623,0
20240219,162000,1124295603,623,623,623,623,0
20240219,161900,1124295603,623,623,623,623,0
20240219,161800,1124295603,623,623,623,623,5574
20240219,161700,1124295603,623,623,623,623,0
20240219,161600,1124295603,623,623,623,623,0
20240219,161500,1124295603,623,623,623,623,0
20240219,161400,1124295603,623,623,623,623,0
20240219,161300,1124295603,623,623,623,623,0
20240219,161200,1124295603,623,623,623,623,0
20240219,161100,1124295603,623,623,623,623,0
20240219,161000,1124295603,623,623,623,623,0
20240219,160900,1124295603,623,623,623,623,0
20240219,160800,1124295603,623,623,623,623,0
20240219,160700,1124295603,623,623,623,623,0
20240219,160600,1124295603,623,623,623,623,0
20240219,160500,1124295603,623,623,623,623,0
20240219,160400,1124295603,623,623,623,623,0
20240219,160300,1124295603,623,623,623,623,0
20240219,160200,1124295603,623,623,623,623,0
20240219,160100,1124295603,623,623,623,623,0
20240219,160000,1124295603,623,623,623,623,0
20240219,155900,1124295603,623,623,623,623,0
20240219,155800,1124295603,623,623,623,623,0
20240219,155700,1124295603,623,623,623,623,0
20240219,155600,1124295603,623,623,623,623,0
20240219,155500,1124295603,623,623,623,623,0
20240219,155400,1124295603,623,623,623,623,0
20240219,155300,1124295603,623,623,623,623,0
20240219,155200,1124295603,623,623,623,623,0
20240219,155100,1124295603,623,623,623,623,0
20240219,155000,1124295603,623,623,623,623,0
20240219,154900,1124295603,623,623,623,623,0
20240219,154800,1124295603,623,623,623,623,5574
20240219,154700,1124295603,623,623,623,623,0
20240219,154600,1124295603,623,623,623,623,0
20240219,154500,1124295603,623,623,623,623,0
20240219,154400,1124295603,623,623,623,623,0
20240219,154300,1124295603,623,623,623,623,0
20240219,154200,1124295603,623,623,623,623,0
20240219,154100,1124295603,623,623,623,623,0
20240219,154000,1124295603,623,623,623,623,0
20240219,153900,1124295603,623,623,623,623,0
20240219,153800,1124295603,623,623,623,623,0
20240219,153700,1124295603,623,623,623,623,0
20240219,153600,1124295603,623,623,623,623,0
20240219,153500,1124295603,623,623,623,623,0
20240219,153400,1124295603,623,623,623,623,0
20240219,153300,1124295603,623,623,623,623,0
20240219,153200,1124295603,623,623,623,623,0
20240219,153100,1124295603,623,623,623,623,0
20240219,153000,1124295603,623,623,623,623,5574
20240219,152900,1120823001,625,625,625,625,0
20240219,152800,1120823001,625,625,625,625,0
20240219,152700,1120823001,625,625,625,625,0
20240219,152600,1120823001,625,625,625,625,0
20240219,152500,1120823001,625,625,625,625,0
20240219,152400,1120823001,625,625,625,625,0
20240219,152300,1120823001,625,625,625,625,0
20240219,152200,1120823001,625,625,625,625,0
20240219,152100,1120823001,625,625,625,625,0
20240219,152000,1120823001,625,625,625,625,0
20240219,151900,1120823001,625,627,629,625,11821
20240219,151800,1113431106,629,629,629,629,0
20240219,151700,1113431106,629,627,629,627,39
20240219,151600,1113406651,629,629,629,629,1101
20240219,151500,1112714122,629,629,629,629,184
20240219,151400,1112598386,629,627,629,627,2
20240219,151300,1112597130,629,629,629,629,0
20240219,151200,1112597130,629,629,629,629,0
20240219,151100,1112597130,629,629,629,629,0
20240219,151000,1112597130,629,629,629,629,441
20240219,150900,1112319741,628,628,628,628,550
20240219,150800,1111974341,629,629,629,629,0
20240219,150700,1111974341,629,629,629,629,0
20240219,150600,1111974341,629,629,629,629,10
20240219,150500,1111968051,629,629,629,629,0
20240219,150400,1111968051,629,629,629,629,11
20240219,150300,1111961132,629,630,630,629,13141
20240219,150200,1103682802,633,630,633,630,5596
20240219,150100,1100157314,633,633,633,633,0
20240219,150000,1100157314,633,633,633,633,0
20240219,145900,1100157314,633,633,633,633,0
20240219,145800,1100157314,633,633,633,633,0
20240219,145700,1100157314,633,631,633,630,1001
20240219,145600,1099526514,634,634,634,634,0
20240219,145500,1099526514,634,634,634,634,0
20240219,145400,1099526514,634,634,634,634,0
20240219,145300,1099526514,634,634,634,634,0
20240219,145200,1099526514,634,634,634,634,0
20240219,145100,1099526514,634,634,634,634,0
20240219,145000,1099526514,634,634,634,634,0
20240219,144900,1099526514,634,634,634,634,0
20240219,144800,1099526514,634,634,634,634,0
20240219,144700,1099526514,634,633,634,633,2
20240219,144600,1099525247,633,631,633,631,14
20240219,144500,1099516403,634,634,634,634,0
20240219,144400,1099516403,634,634,634,634,0
20240219,144300,1099516403,634,634,634,634,0
20240219,144200,1099516403,634,634,634,634,0
20240219,144100,1099516403,634,634,634,634,0
20240219,144000,1099516403,634,634,634,634,1
20240219,143900,1099515769,635,635,635,635,5253
20240219,143800,1096180114,635,635,635,635,1
20240219,143700,1096179479,631,631,631,631,2684
20240219,143600,1094485875,637,637,637,637,0
20240219,143500,1094485875,637,637,637,637,1601
20240219,143400,1093466038,637,637,637,637,0
20240219,143300,1093466038,637,637,637,637,3000
20240219,143200,1091555038,637,636,637,636,1943
20240219,143100,1090317733,636,636,636,633,4628
20240219,143000,1087382609,635,635,635,635,100
20240219,142900,1087319109,635,635,635,635,1135
20240219,142800,1086598384,635,631,635,631,7447
20240219,142700,1081883456,633,629,633,629,10277
20240219,142600,1075400419,628,628,628,628,369
20240219,142500,1075168687,629,629,629,628,4
20240219,142400,1075166172,629,629,629,629,1004
20240219,142300,1074534656,629,629,629,629,5
20240219,142200,1074531511,629,628,629,628,3631
20240219,142100,1072251242,628,628,628,628,1000
20240219,142000,1071623242,628,626,628,626,21
20240219,141900,1071610094,628,628,628,628,0
20240219,141800,1071610094,628,628,628,628,11
20240219,141700,1071603186,624,625,628,624,1319
20240219,141600,1070779057,628,628,628,628,1
20240219,141500,1070778429,628,628,628,628,1
20240219,141400,1070777801,624,624,624,624,1000
20240219,141300,1070153801,628,628,628,628,804
20240219,141200,1069648889,628,628,628,628,0
20240219,141100,1069648889,628,625,628,625,4817
20240219,141000,1066638261,625,625,625,625,0
20240219,140900,1066638261,625,625,625,625,0
20240219,140800,1066638261,625,625,625,625,0
20240219,140700,1066638261,625,625,625,625,0
20240219,140600,1066638261,625,625,625,625,0
20240219,140500,1066638261,625,625,625,625,1
20240219,140400,1066637636,622,625,625,622,467
20240219,140300,1066347157,624,628,628,624,17114
20240219,140200,1055666601,628,628,628,628,2
20240219,140100,1055665345,630,630,630,630,0
20240219,140000,1055665345,630,630,630,626,1599
20240219,135900,1054664355,630,630,630,630,107
20240219,135800,1054596945,626,626,626,626,405
20240219,135700,1054343415,630,630,630,630,0
20240219,135600,1054343415,630,630,630,630,1
20240219,135500,1054342785,630,630,630,630,0
20240219,135400,1054342785,630,629,630,629,8369
20240219,135300,1049078683,625,630,630,625,239
20240219,135200,1048928158,631,631,631,631,0
20240219,135100,1048928158,631,624,631,624,18
20240219,135000,1048916919,633,624,634,624,16
20240219,134900,1048906832,634,631,634,631,10000
20240219,134800,1042578291,633,633,633,633,0
20240219,134700,1042578291,633,633,633,630,10009
20240219,134600,1036242606,633,631,634,630,10042
20240219,134500,1029892943,630,624,631,624,10134
20240219,134400,1023547904,624,623,624,623,5002
20240219,134300,1020431657,621,621,623,621,2772
20240219,134200,1018710241,621,620,621,620,2109
20240219,134100,1017402639,620,620,620,620,145
20240219,134000,1017312739,620,620,620,620,48
20240219,133900,1017282979,620,619,620,619,237
20240219,133800,1017136217,619,619,619,619,102
20240219,133700,1017073079,619,619,619,619,1100
20240219,133600,1016392179,616,616,616,616,159
20240219,133500,1016294235,619,619,619,619,0
20240219,133400,1016294235,619,619,619,619,1
20240219,133300,1016293616,618,618,618,615,227
20240219,133200,1016153378,617,615,617,615,15233
20240219,133100,1006770577,615,615,616,615,16
20240219,133000,1006760735,616,615,616,615,2006
20240219,132900,1005527040,615,616,616,615,4
20240219,132800,1005524578,615,615,615,615,177
20240219,132700,1005415723,615,615,615,615,1
20240219,132600,1005415108,617,615,617,615,1022
20240219,132500,1004786178,617,614,617,614,3318
20240219,132400,1002747308,613,613,613,613,1100
20240219,132300,1002073008,613,613,613,613,7
20240219,132200,1002068717,612,613,613,612,452
20240219,132100,1001792091,612,612,612,612,80
20240219,132000,1001743131,613,613,613,613,1
20240219,131900,1001742518,612,612,612,612,46
20240219,131800,1001714366,612,612,612,612,208
20240219,131700,1001587070,613,613,613,613,1
20240219,131600,1001586457,612,612,612,612,1
20240219,131500,1001585845,613,613,613,613,0
20240219,131400,1001585845,613,613,613,613,0
20240219,131300,1001585845,613,612,613,612,1375
20240219,131200,1000744092,613,613,613,613,101
20240219,131100,1000682179,613,612,613,612,114
20240219,131000,1000612410,612,612,613,611,1302
20240219,130900,999816550,612,612,612,612,2
20240219,130800,999815326,611,611,611,611,0
20240219,130700,999815326,611,611,611,611,543
20240219,130600,999483553,612,611,612,611,101
20240219,130500,999421841,614,614,614,614,300
20240219,130400,999237641,614,613,614,612,824
20240219,130300,998732949,611,613,613,610,4761
20240219,130200,995822620,613,614,614,613,2500
20240219,130100,994289120,613,614,614,613,21
20240219,130000,994276228,614,614,614,614,1
20240219,125900,994275614,611,611,611,611,0
20240219,125800,994275614,611,614,614,611,1520
20240219,125700,993346834,614,613,615,613,3407
20240219,125600,991254797,613,610,613,610,2374
20240219,125500,989800794,609,609,609,609,0
20240219,125400,989800794,609,609,609,609,0
20240219,125300,989800794,609,610,610,609,1382
20240219,125200,988958156,610,610,610,610,0
20240219,125100,988958156,610,610,610,610,1
20240219,125000,988957546,610,610,610,610,0
20240219,124900,988957546,610,610,610,610,0
20240219,124800,988957546,610,610,610,610,0
20240219,124700,988957546,610,609,610,609,151
20240219,124600,988865486,610,610,610,610,0
20240219,124500,988865486,610,610,612,610,2692
20240219,124400,987223363,613,613,613,613,1
20240219,124300,987222750,610,610,610,610,504
20240219,124200,986915310,613,613,613,613,0
20240219,124100,986915310,613,613,613,613,0
20240219,124000,986915310,613,613,613,613,1
20240219,123900,986914697,614,614,614,614,101
20240219,123800,986852683,613,613,613,613,6802
20240219,123700,982683057,613,613,613,613,1078
20240219,123600,982022243,616,616,616,616,485
20240219,123500,981723483,618,614,618,608,16060
20240219,123400,971881789,615,617,617,611,5555
20240219,123300,968477201,618,610,618,610,9055
20240219,123200,962936999,610,607,610,607,9278
20240219,123100,957298137,606,606,606,606,0
20240219,123000,957298137,606,606,606,605,5084
20240219,122900,954217483,606,606,606,606,995
20240219,122800,953614513,606,606,606,606,0
20240219,122700,953614513,606,606,606,606,1
20240219,122600,953613907,604,606,606,604,2041
20240219,122500,952377585,606,606,606,606,0
20240219,122400,952377585,606,606,606,606,0
20240219,122300,952377585,606,606,606,606,50
20240219,122200,952347285,606,606,606,606,0
20240219,122100,952347285,606,606,606,606,100
20240219,122000,952286685,606,606,606,606,106
20240219,121900,952222449,606,606,606,606,60
20240219,121800,952186089,606,606,606,606,40
20240219,121700,952161849,606,605,607,605,4170
20240219,121600,949632824,606,606,606,606,1020
20240219,121500,949014704,606,606,606,606,56
20240219,121400,948980768,606,605,606,605,100
20240219,121300,948920178,606,606,606,606,14
20240219,121200,948911694,606,606,606,606,205
20240219,121100,948787464,606,605,606,605,1100
20240219,121000,948120908,605,605,605,605,100
20240219,120900,948060408,601,601,601,601,1
20240219,120800,948059807,600,600,600,600,0
20240219,120700,948059807,600,600,600,600,0
20240219,120600,948059807,600,600,600,600,0
20240219,120500,948059807,600,606,606,600,15780
20240219,120400,938578138,605,605,605,605,168
20240219,120300,938476498,605,605,605,605,335
20240219,120200,938273823,606,606,606,606,1
20240219,120100,938273217,605,604,605,604,14900
20240219,120000,929258718,605,605,605,603,10387
20240219,115900,922974974,605,606,606,605,6463
20240219,115800,919058397,606,605,606,605,3146
20240219,115700,917155065,606,606,606,606,0
20240219,115600,917155065,606,606,606,606,0
20240219,115500,917155065,606,606,606,606,263
20240219,115400,916995687,606,606,606,606,1122
20240219,115300,916315755,604,604,604,604,287
20240219,115200,916142407,607,607,607,607,2
20240219,115100,916141193,607,607,607,607,500
20240219,115000,915837693,607,606,607,606,3600
20240219,114900,913653413,606,605,606,605,1000
20240219,114800,913047462,606,606,606,606,0
20240219,114700,913047462,606,606,606,606,0
20240219,114600,913047462,606,606,606,606,0
20240219,114500,913047462,606,606,606,606,6
20240219,114400,913043826,603,605,605,603,558
20240219,114300,912707290,605,605,605,605,1620
20240219,114200,911727190,605,605,605,605,1541
20240219,114100,910794885,605,605,605,605,1293
20240219,114000,910012620,605,605,605,605,200
20240219,113900,909891620,605,605,605,605,0
20240219,113800,909891620,605,605,605,605,1
20240219,113700,909891015,605,603,605,603,519
20240219,113600,909578056,603,603,603,603,1
20240219,113500,909577453,598,602,603,598,10312
20240219,113400,903387776,602,602,602,602,500
20240219,113300,903086776,600,601,601,600,26091
20240219,113200,887427562,601,601,601,601,0
20240219,113100,887427562,601,601,601,601,0
20240219,113000,887427562,601,601,601,601,0
20240219,112900,887427562,601,601,601,601,0
20240219,112800,887427562,601,601,601,601,45
20240219,112700,887400517,602,602,602,602,300
20240219,112600,887219917,601,603,603,601,1384
20240219,112500,886388123,603,603,603,602,1401
20240219,112400,885543820,602,602,602,602,1000
20240219,112300,884941820,602,602,602,602,1050
20240219,112200,884309720,602,602,602,602,2379
20240219,112100,882877562,602,602,602,602,160
20240219,112000,882781242,602,604,604,602,474
20240219,111900,882495890,603,601,603,601,6702
20240219,111800,878461710,601,601,601,601,61
20240219,111700,878425049,601,602,602,601,606
20240219,111600,878060239,602,602,602,597,41449
20240219,111500,853219752,602,603,604,602,6415
20240219,111400,849357852,603,605,605,603,6317
20240219,111300,845548329,605,605,605,605,1
20240219,111200,845547724,605,605,605,604,2165
20240219,111100,844238011,604,604,604,604,20
20240219,111000,844225931,604,605,605,604,4714
20240219,110900,841377316,607,608,608,607,501
20240219,110800,841073208,608,605,608,605,164
20240219,110700,840973985,605,604,605,604,1966
20240219,110600,839786461,605,607,608,604,34815
20240219,110500,818706589,608,608,609,608,6539
20240219,110400,814730676,606,606,608,606,202
20240219,110300,814607864,608,607,608,606,2007
20240219,110200,813389347,606,606,606,606,1698
20240219,110100,812360359,606,605,606,605,289
20240219,110000,812185513,605,605,605,605,692
20240219,105900,811766853,605,605,605,605,0
20240219,105800,811766853,605,605,605,605,543
20240219,105700,811438338,605,605,605,604,9073
20240219,105600,805950173,605,605,605,605,703
20240219,105500,805524858,605,605,605,605,323
20240219,105400,805329443,603,603,603,603,3490
20240219,105300,803224973,603,603,603,603,11
20240219,105200,803218340,603,603,603,603,981
20240219,105100,802626797,603,604,604,603,16
20240219,105000,802617148,604,604,604,604,50
20240219,104900,802586948,604,604,604,604,849
20240219,104800,802074152,604,604,604,604,333
20240219,104700,801873020,603,604,604,603,545
20240219,104600,801544285,605,603,605,603,1975
20240219,104500,800351370,601,601,601,601,1
20240219,104400,800350769,600,602,602,600,9802
20240219,104300,794468521,602,602,602,602,413
20240219,104200,794219895,602,602,602,602,131
20240219,104100,794141033,602,602,602,602,100
20240219,104000,794080833,603,603,603,603,160
20240219,103900,793984353,603,603,603,603,718
20240219,103800,793551399,603,606,606,598,91541
20240219,103700,738678379,606,606,607,606,3565
20240219,103600,736515045,606,607,607,606,1531
20240219,103500,735587059,606,603,607,603,19988
20240219,103400,723505967,603,600,603,600,4200
20240219,103300,720985567,603,603,603,600,791
20240219,103200,720510644,600,604,604,600,5500
20240219,103100,717208622,604,604,604,604,506
20240219,103000,716902998,604,604,604,604,10
20240219,102900,716896958,604,601,604,601,1545
20240219,102800,715966766,602,602,602,602,100
20240219,102700,715906566,596,596,596,596,0
20240219,102600,715906566,596,599,599,596,7928
20240219,102500,711177055,599,601,601,599,1500
20240219,102400,710276863,601,600,601,600,623
20240219,102300,709902662,600,600,600,600,500
20240219,102200,709602662,595,596,601,595,12106
20240219,102100,702397163,595,604,605,595,26005
20240219,102000,686893209,603,603,603,603,167
20240219,101900,686792508,604,599,604,599,2595
20240219,101800,685237926,599,598,599,598,9113
20240219,101700,679787348,598,599,602,597,6135
20240219,101600,676119344,602,604,604,600,6154
20240219,101500,672423758,605,606,606,595,112047
20240219,101400,605213400,609,607,609,604,49019
20240219,101300,575585228,608,611,611,608,5813
20240219,101200,572041544,611,611,611,611,653
20240219,101100,571642561,610,610,610,610,331
20240219,101000,571440651,610,610,610,610,300
20240219,100900,571257651,611,611,611,611,0
20240219,100800,571257651,611,611,611,611,209
20240219,100700,571129952,606,607,607,606,7428
20240219,100600,566628299,606,605,606,605,2153
20240219,100500,565324081,605,606,606,605,201
20240219,100400,565202475,599,607,608,598,54728
20240219,100300,532317341,607,607,611,607,5376
20240219,100200,529054101,607,607,607,607,2512
20240219,100100,527529317,607,607,607,604,4477
20240219,100000,524815687,607,610,610,604,24215
20240219,095900,510103850,610,610,610,610,1381
20240219,095800,509261440,611,612,612,610,18209
20240219,095700,498135111,611,610,611,610,9315
20240219,095600,492450075,610,612,612,610,15685
20240219,095500,482870111,612,608,612,608,27344
20240219,095400,466225465,608,612,612,608,20162
20240219,095300,453928761,613,614,614,613,5874
20240219,095200,450324773,614,617,617,614,6763
20240219,095100,446164184,617,616,617,615,16500
20240219,095000,436012202,616,617,617,616,5689
20240219,094900,432503539,617,618,618,616,7878
20240219,094800,427644948,618,618,621,618,5399
20240219,094700,424308066,618,618,618,618,5950
20240219,094600,420630966,618,620,620,618,102
20240219,094500,420567780,622,621,622,620,1050
20240219,094400,419914881,621,621,622,621,2943
20240219,094300,418086060,621,621,621,621,7
20240219,094200,418081713,622,621,622,617,5841
20240219,094100,414460807,617,621,621,617,20001
20240219,094000,402108067,619,619,619,619,0
20240219,093900,402108067,619,619,619,619,2075
20240219,093800,400823642,619,619,619,619,3769
20240219,093700,398490631,620,620,620,620,5714
20240219,093600,394947951,621,622,622,620,7300
20240219,093500,390412727,623,623,623,623,200
20240219,093400,390288127,624,618,624,618,8701
20240219,093300,384882215,620,620,622,619,12116
20240219,093200,377365165,622,622,622,622,535
20240219,093100,377032395,622,619,622,619,12843
20240219,093000,369079578,622,626,626,616,11317
20240219,092900,362059232,629,622,632,622,23250
20240219,092800,347477342,617,621,621,615,11015
20240219,092700,340688767,620,629,629,618,77155
20240219,092600,292656138,629,629,629,629,5166
20240219,092500,289406724,629,631,631,628,20873
20240219,092400,276253538,631,632,632,631,3000
20240219,092300,274360528,629,632,634,629,31488
20240219,092200,254498740,633,639,639,633,34179
20240219,092100,232824247,634,642,642,634,28160
20240219,092000,214890657,642,642,642,642,30
20240219,091900,214871397,640,642,642,640,13208
20240219,091800,206406978,641,642,644,641,8052
20240219,091700,201241421,644,648,648,644,5850
20240219,091600,197464092,648,654,654,648,13654
20240219,091500,188578881,654,658,658,654,22664
20240219,091400,173706714,658,659,659,658,5005
20240219,091300,170408424,660,659,662,659,29915
20240219,091200,150653920,658,655,659,655,10151
20240219,091100,143986762,655,658,658,655,3954
20240219,091000,141386584,658,658,659,655,10620
20240219,090900,134404269,659,659,659,659,4315
20240219,090800,131560684,659,661,662,659,8860
20240219,090700,125714522,659,656,659,653,22707
20240219,090600,110770713,657,659,660,657,28107
20240219,090500,92265378,659,648,659,648,21005
20240219,090400,78481675,650,650,650,650,14631
20240219,090300,68971525,650,645,650,644,6036
20240219,090200,65058478,640,637,640,637,38078
20240219,090100,40706049,635,639,640,632,52157
20240219,090000,7403038,640,648,648,640,11513