stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185700,118364108,764,764,764,764,2579
20240213,185600,118364108,764,764,764,764,0
20240213,185500,118364108,764,764,764,764,0
20240213,185400,118364108,764,764,764,764,0
20240213,185300,118364108,764,764,764,764,0
20240213,185200,118364108,764,764,764,764,0
20240213,185100,118364108,764,764,764,764,0
20240213,185000,118364108,764,764,764,764,0
20240213,184900,118364108,764,764,764,764,0
20240213,184800,118364108,764,764,764,764,0
20240213,184700,118364108,764,764,764,764,0
20240213,184600,118364108,764,764,764,764,0
20240213,184500,118364108,764,764,764,764,0
20240213,184400,118364108,764,764,764,764,0
20240213,184300,118364108,764,764,764,764,0
20240213,184200,118364108,764,764,764,764,0
20240213,184100,118364108,764,764,764,764,0
20240213,184000,118364108,764,764,764,764,0
20240213,183900,118364108,764,764,764,764,0
20240213,183800,118364108,764,764,764,764,0
20240213,183700,118364108,764,764,764,764,0
20240213,183600,118364108,764,764,764,764,0
20240213,183500,118364108,764,764,764,764,0
20240213,183400,118364108,764,764,764,764,0
20240213,183300,118364108,764,764,764,764,0
20240213,183200,118364108,764,764,764,764,0
20240213,183100,118364108,764,764,764,764,0
20240213,183000,118364108,764,764,764,764,0
20240213,182900,118364108,764,764,764,764,0
20240213,182800,118364108,764,764,764,764,0
20240213,182700,118364108,764,764,764,764,2579
20240213,182600,118364108,764,764,764,764,0
20240213,182500,118364108,764,764,764,764,0
20240213,182400,118364108,764,764,764,764,0
20240213,182300,118364108,764,764,764,764,0
20240213,182200,118364108,764,764,764,764,0
20240213,182100,118364108,764,764,764,764,0
20240213,182000,118364108,764,764,764,764,0
20240213,181900,118364108,764,764,764,764,0
20240213,181800,118364108,764,764,764,764,0
20240213,181700,118364108,764,764,764,764,0
20240213,181600,118364108,764,764,764,764,0
20240213,181500,118364108,764,764,764,764,0
20240213,181400,118364108,764,764,764,764,0
20240213,181300,118364108,764,764,764,764,0
20240213,181200,118364108,764,764,764,764,0
20240213,181100,118364108,764,764,764,764,0
20240213,181000,118364108,764,764,764,764,0
20240213,180900,118364108,764,764,764,764,0
20240213,180800,118364108,764,764,764,764,0
20240213,180700,118364108,764,764,764,764,0
20240213,180600,118364108,764,764,764,764,0
20240213,180500,118364108,764,764,764,764,0
20240213,180400,118364108,764,764,764,764,0
20240213,180300,118364108,764,764,764,764,0
20240213,180200,118364108,764,764,764,764,0
20240213,180100,118364108,764,764,764,764,0
20240213,180000,118364108,764,764,764,764,0
20240213,175900,118364108,764,764,764,764,0
20240213,175800,118364108,764,764,764,764,0
20240213,175700,118364108,764,764,764,764,2579
20240213,175600,118364108,764,764,764,764,0
20240213,175500,118364108,764,764,764,764,0
20240213,175400,118364108,764,764,764,764,0
20240213,175300,118364108,764,764,764,764,0
20240213,175200,118364108,764,764,764,764,0
20240213,175100,118364108,764,764,764,764,0
20240213,175000,118364108,764,764,764,764,0
20240213,174900,118364108,764,764,764,764,0
20240213,174800,118364108,764,764,764,764,0
20240213,174700,118364108,764,764,764,764,0
20240213,174600,118364108,764,764,764,764,0
20240213,174500,118364108,764,764,764,764,0
20240213,174400,118364108,764,764,764,764,0
20240213,174300,118364108,764,764,764,764,0
20240213,174200,118364108,764,764,764,764,0
20240213,174100,118364108,764,764,764,764,0
20240213,174000,118364108,764,764,764,764,0
20240213,173900,118364108,764,764,764,764,0
20240213,173800,118364108,764,764,764,764,0
20240213,173700,118364108,764,764,764,764,0
20240213,173600,118364108,764,764,764,764,0
20240213,173500,118364108,764,764,764,764,0
20240213,173400,118364108,764,764,764,764,0
20240213,173300,118364108,764,764,764,764,0
20240213,173200,118364108,764,764,764,764,0
20240213,173100,118364108,764,764,764,764,0
20240213,173000,118364108,764,764,764,764,0
20240213,172900,118364108,764,764,764,764,0
20240213,172800,118364108,764,764,764,764,0
20240213,172700,118364108,764,764,764,764,2579
20240213,172600,118364108,764,764,764,764,0
20240213,172500,118364108,764,764,764,764,0
20240213,172400,118364108,764,764,764,764,0
20240213,172300,118364108,764,764,764,764,0
20240213,172200,118364108,764,764,764,764,0
20240213,172100,118364108,764,764,764,764,0
20240213,172000,118364108,764,764,764,764,0
20240213,171900,118364108,764,764,764,764,0
20240213,171800,118364108,764,764,764,764,0
20240213,171700,118364108,764,764,764,764,0
20240213,171600,118364108,764,764,764,764,0
20240213,171500,118364108,764,764,764,764,0
20240213,171400,118364108,764,764,764,764,0
20240213,171300,118364108,764,764,764,764,0
20240213,171200,118364108,764,764,764,764,0
20240213,171100,118364108,764,764,764,764,0
20240213,171000,118364108,764,764,764,764,0
20240213,170900,118364108,764,764,764,764,0
20240213,170800,118364108,764,764,764,764,0
20240213,170700,118364108,764,764,764,764,0
20240213,170600,118364108,764,764,764,764,0
20240213,170500,118364108,764,764,764,764,0
20240213,170400,118364108,764,764,764,764,0
20240213,170300,118364108,764,764,764,764,0
20240213,170200,118364108,764,764,764,764,0
20240213,170100,118364108,764,764,764,764,0
20240213,170000,118364108,764,764,764,764,0
20240213,165900,118364108,764,764,764,764,0
20240213,165800,118364108,764,764,764,764,0
20240213,165700,118364108,764,764,764,764,2579
20240213,165600,118364108,764,764,764,764,0
20240213,165500,118364108,764,764,764,764,0
20240213,165400,118364108,764,764,764,764,0
20240213,165300,118364108,764,764,764,764,0
20240213,165200,118364108,764,764,764,764,0
20240213,165100,118364108,764,764,764,764,0
20240213,165000,118364108,764,764,764,764,0
20240213,164900,118364108,764,764,764,764,0
20240213,164800,118364108,764,764,764,764,0
20240213,164700,118364108,764,764,764,764,0
20240213,164600,118364108,764,764,764,764,0
20240213,164500,118364108,764,764,764,764,0
20240213,164400,118364108,764,764,764,764,0
20240213,164300,118364108,764,764,764,764,0
20240213,164200,118364108,764,764,764,764,0
20240213,164100,118364108,764,764,764,764,0
20240213,164000,118364108,764,764,764,764,0
20240213,163900,118364108,764,764,764,764,0
20240213,163800,118364108,764,764,764,764,0
20240213,163700,118364108,764,764,764,764,0
20240213,163600,118364108,764,764,764,764,0
20240213,163500,118364108,764,764,764,764,0
20240213,163400,118364108,764,764,764,764,0
20240213,163300,118364108,764,764,764,764,0
20240213,163200,118364108,764,764,764,764,0
20240213,163100,118364108,764,764,764,764,0
20240213,163000,118364108,764,764,764,764,0
20240213,162900,118364108,764,764,764,764,0
20240213,162800,118364108,764,764,764,764,0
20240213,162700,118364108,764,764,764,764,2579
20240213,162600,118364108,764,764,764,764,0
20240213,162500,118364108,764,764,764,764,0
20240213,162400,118364108,764,764,764,764,0
20240213,162300,118364108,764,764,764,764,0
20240213,162200,118364108,764,764,764,764,0
20240213,162100,118364108,764,764,764,764,0
20240213,162000,118364108,764,764,764,764,0
20240213,161900,118364108,764,764,764,764,0
20240213,161800,118364108,764,764,764,764,0
20240213,161700,118364108,764,764,764,764,0
20240213,161600,118364108,764,764,764,764,0
20240213,161500,118364108,764,764,764,764,0
20240213,161400,118364108,764,764,764,764,0
20240213,161300,118364108,764,764,764,764,0
20240213,161200,118364108,764,764,764,764,0
20240213,161100,118364108,764,764,764,764,0
20240213,161000,118364108,764,764,764,764,0
20240213,160900,118364108,764,764,764,764,0
20240213,160800,118364108,764,764,764,764,0
20240213,160700,118364108,764,764,764,764,0
20240213,160600,118364108,764,764,764,764,0
20240213,160500,118364108,764,764,764,764,0
20240213,160400,118364108,764,764,764,764,0
20240213,160300,118364108,764,764,764,764,0
20240213,160200,118364108,764,764,764,764,0
20240213,160100,118364108,764,764,764,764,0
20240213,160000,118364108,764,764,764,764,0
20240213,155900,118364108,764,764,764,764,0
20240213,155800,118364108,764,764,764,764,0
20240213,155700,118364108,764,764,764,764,2579
20240213,155600,118364108,764,764,764,764,0
20240213,155500,118364108,764,764,764,764,0
20240213,155400,118364108,764,764,764,764,0
20240213,155300,118364108,764,764,764,764,0
20240213,155200,118364108,764,764,764,764,0
20240213,155100,118364108,764,764,764,764,0
20240213,155000,118364108,764,764,764,764,0
20240213,154900,118364108,764,764,764,764,0
20240213,154800,118364108,764,764,764,764,0
20240213,154700,118364108,764,764,764,764,0
20240213,154600,118364108,764,764,764,764,0
20240213,154500,118364108,764,764,764,764,0
20240213,154400,118364108,764,764,764,764,0
20240213,154300,118364108,764,764,764,764,0
20240213,154200,118364108,764,764,764,764,0
20240213,154100,118364108,764,764,764,764,0
20240213,154000,118364108,764,764,764,764,0
20240213,153900,118364108,764,764,764,764,0
20240213,153800,118364108,764,764,764,764,0
20240213,153700,118364108,764,764,764,764,0
20240213,153600,118364108,764,764,764,764,0
20240213,153500,118364108,764,764,764,764,0
20240213,153400,118364108,764,764,764,764,0
20240213,153300,118364108,764,764,764,764,0
20240213,153200,118364108,764,764,764,764,0
20240213,153100,118364108,764,764,764,764,0
20240213,153000,118364108,764,764,764,764,2579
20240213,152900,116393752,767,767,767,767,0
20240213,152800,116393752,767,767,767,767,0
20240213,152700,116393752,767,767,767,767,0
20240213,152600,116393752,767,767,767,767,0
20240213,152500,116393752,767,767,767,767,0
20240213,152400,116393752,767,767,767,767,0
20240213,152300,116393752,767,767,767,767,0
20240213,152200,116393752,767,767,767,767,0
20240213,152100,116393752,767,767,767,767,0
20240213,152000,116393752,767,767,767,767,0
20240213,151900,116393752,767,757,767,757,1270
20240213,151800,115427050,759,759,759,759,0
20240213,151700,115427050,759,759,759,759,0
20240213,151600,115427050,759,750,759,750,11353
20240213,151500,106912228,750,750,750,750,0
20240213,151400,106912228,750,750,750,750,0
20240213,151300,106912228,750,750,750,750,0
20240213,151200,106912228,750,750,750,750,3
20240213,151100,106909978,745,745,745,745,0
20240213,151000,106909978,745,746,746,745,6000
20240213,150900,102439967,750,750,750,750,0
20240213,150800,102439967,750,750,750,750,550
20240213,150700,102027467,750,750,750,750,0
20240213,150600,102027467,750,750,750,750,500
20240213,150500,101652467,750,750,750,750,0
20240213,150400,101652467,750,750,750,750,0
20240213,150300,101652467,750,750,750,750,0
20240213,150200,101652467,750,750,750,750,0
20240213,150100,101652467,750,750,750,750,0
20240213,150000,101652467,750,750,750,750,0
20240213,145900,101652467,750,750,750,750,5
20240213,145800,101648717,744,745,745,744,5
20240213,145700,101644993,750,750,750,750,1
20240213,145600,101644243,744,744,744,743,17617
20240213,145500,88537323,744,744,744,744,91
20240213,145400,88469619,744,747,747,744,2420
20240213,145300,86668880,750,750,750,750,0
20240213,145200,86668880,750,750,750,750,0
20240213,145100,86668880,750,750,750,750,0
20240213,145000,86668880,750,750,750,750,17
20240213,144900,86656130,746,746,746,746,4
20240213,144800,86653146,746,744,748,744,9028
20240213,144700,79925337,745,745,745,745,402
20240213,144600,79625847,745,747,748,745,5165
20240213,144500,75775001,747,747,748,747,42
20240213,144400,75743626,748,749,749,747,2025
20240213,144300,74228914,750,750,750,750,0
20240213,144200,74228914,750,750,750,750,0
20240213,144100,74228914,750,750,750,750,0
20240213,144000,74228914,750,750,750,750,266
20240213,143900,74029414,750,750,750,750,4002
20240213,143800,71027914,750,750,750,750,306
20240213,143700,70798414,750,750,750,750,379
20240213,143600,70514164,750,755,755,750,16000
20240213,143500,58499030,758,758,758,758,0
20240213,143400,58499030,758,758,758,758,1
20240213,143300,58498272,755,755,755,755,0
20240213,143200,58498272,755,755,755,755,0
20240213,143100,58498272,755,755,755,755,1000
20240213,143000,57743272,758,758,758,758,0
20240213,142900,57743272,758,758,758,758,0
20240213,142800,57743272,758,758,758,758,5
20240213,142700,57739482,758,758,758,758,1
20240213,142600,57738724,755,755,755,755,800
20240213,142500,57134724,755,755,755,755,0
20240213,142400,57134724,755,755,755,755,0
20240213,142300,57134724,755,755,755,755,0
20240213,142200,57134724,755,755,755,755,0
20240213,142100,57134724,755,755,755,755,1
20240213,142000,57133969,758,758,758,758,0
20240213,141900,57133969,758,758,758,758,0
20240213,141800,57133969,758,758,758,758,0
20240213,141700,57133969,758,758,758,758,0
20240213,141600,57133969,758,758,758,758,0
20240213,141500,57133969,758,758,758,758,0
20240213,141400,57133969,758,758,758,758,150
20240213,141300,57020269,758,758,758,758,0
20240213,141200,57020269,758,758,758,758,0
20240213,141100,57020269,758,758,758,758,0
20240213,141000,57020269,758,758,758,758,1
20240213,140900,57019511,758,758,758,758,0
20240213,140800,57019511,758,758,758,758,0
20240213,140700,57019511,758,758,758,758,0
20240213,140600,57019511,758,758,758,758,0
20240213,140500,57019511,758,758,758,758,5
20240213,140400,57015721,758,758,758,758,1
20240213,140300,57014963,758,758,758,758,12
20240213,140200,57005867,756,756,756,756,2
20240213,140100,57004355,756,756,756,756,22
20240213,140000,56987723,756,756,756,756,0
20240213,135900,56987723,756,756,756,756,0
20240213,135800,56987723,756,756,756,756,0
20240213,135700,56987723,756,756,756,756,0
20240213,135600,56987723,756,756,756,756,500
20240213,135500,56609723,756,756,756,756,90
20240213,135400,56541683,756,756,756,756,0
20240213,135300,56541683,756,756,756,756,0
20240213,135200,56541683,756,756,756,756,700
20240213,135100,56012483,756,756,756,756,14
20240213,135000,56001899,756,756,756,756,100
20240213,134900,55926299,756,756,756,756,479
20240213,134800,55564175,755,755,755,755,140
20240213,134700,55458475,756,756,756,756,0
20240213,134600,55458475,756,756,756,756,0
20240213,134500,55458475,756,756,756,756,0
20240213,134400,55458475,756,756,756,756,0
20240213,134300,55458475,756,756,756,756,50
20240213,134200,55420675,756,756,756,756,0
20240213,134100,55420675,756,756,756,756,0
20240213,134000,55420675,756,757,757,756,1501
20240213,133900,54285461,757,757,757,757,0
20240213,133800,54285461,757,757,757,757,9
20240213,133700,54278648,757,757,757,757,9
20240213,133600,54271835,757,757,757,757,9
20240213,133500,54265022,757,757,757,757,209
20240213,133400,54106809,758,758,758,758,1
20240213,133300,54106051,757,757,757,757,2
20240213,133200,54104537,758,757,758,757,44
20240213,133100,54071194,758,758,758,758,0
20240213,133000,54071194,758,757,758,757,1163
20240213,132900,53189687,757,757,757,757,0
20240213,132800,53189687,757,757,757,757,0
20240213,132700,53189687,757,757,757,757,4
20240213,132600,53186659,757,757,757,757,15
20240213,132500,53175304,757,757,758,757,116
20240213,132400,53087392,757,757,757,757,9
20240213,132300,53080579,757,758,758,757,41
20240213,132200,53049502,758,758,758,758,0
20240213,132100,53049502,758,758,758,758,0
20240213,132000,53049502,758,758,758,758,5
20240213,131900,53045712,758,758,758,758,0
20240213,131800,53045712,758,758,758,758,0
20240213,131700,53045712,758,758,758,758,0
20240213,131600,53045712,758,757,758,757,3
20240213,131500,53043440,758,757,758,757,12
20240213,131400,53034355,758,758,758,758,36
20240213,131300,53007067,757,757,757,757,16
20240213,131200,52994955,758,757,759,757,149
20240213,131100,52882143,757,757,757,757,5
20240213,131000,52878358,757,758,758,757,3655
20240213,130900,50109353,759,759,759,759,1
20240213,130800,50108594,759,759,759,759,1
20240213,130700,50107835,758,758,758,758,1
20240213,130600,50107077,759,759,759,759,0
20240213,130500,50107077,759,759,759,759,6
20240213,130400,50102523,759,759,759,759,0
20240213,130300,50102523,759,759,759,759,0
20240213,130200,50102523,759,759,759,759,3
20240213,130100,50100246,759,759,759,759,10
20240213,130000,50092656,758,758,758,758,0
20240213,125900,50092656,758,758,758,758,0
20240213,125800,50092656,758,758,758,758,0
20240213,125700,50092656,758,758,758,758,0
20240213,125600,50092656,758,758,758,758,0
20240213,125500,50092656,758,758,758,758,0
20240213,125400,50092656,758,759,759,758,15
20240213,125300,50081282,759,759,759,759,408
20240213,125200,49771610,759,759,759,759,0
20240213,125100,49771610,759,759,759,759,0
20240213,125000,49771610,759,759,759,759,5
20240213,124900,49767815,759,759,760,759,1050
20240213,124800,48970863,760,760,760,759,39
20240213,124700,48941225,760,760,760,760,18
20240213,124600,48927545,760,760,760,760,5
20240213,124500,48923745,759,759,759,759,0
20240213,124400,48923745,759,759,759,759,0
20240213,124300,48923745,759,759,759,759,0
20240213,124200,48923745,759,759,759,759,0
20240213,124100,48923745,759,759,759,759,0
20240213,124000,48923745,759,759,759,759,0
20240213,123900,48923745,759,759,759,759,0
20240213,123800,48923745,759,759,759,759,0
20240213,123700,48923745,759,759,759,759,32
20240213,123600,48899457,759,759,759,759,12
20240213,123500,48890349,759,759,759,759,12
20240213,123400,48881241,759,760,760,759,214
20240213,123300,48718615,759,759,759,759,0
20240213,123200,48718615,759,759,759,759,0
20240213,123100,48718615,759,759,759,759,0
20240213,123000,48718615,759,759,759,759,5
20240213,122900,48714820,760,760,760,760,10
20240213,122800,48707220,759,759,759,759,0
20240213,122700,48707220,759,759,759,759,11
20240213,122600,48698871,759,759,759,759,0
20240213,122500,48698871,759,759,759,759,0
20240213,122400,48698871,759,759,759,759,0
20240213,122300,48698871,759,759,759,759,0
20240213,122200,48698871,759,759,759,759,0
20240213,122100,48698871,759,759,759,759,0
20240213,122000,48698871,759,759,759,759,185
20240213,121900,48558456,759,759,759,759,0
20240213,121800,48558456,759,759,759,759,0
20240213,121700,48558456,759,759,759,759,0
20240213,121600,48558456,759,759,759,759,0
20240213,121500,48558456,759,759,759,759,0
20240213,121400,48558456,759,760,760,759,946
20240213,121300,47840422,760,760,760,760,0
20240213,121200,47840422,760,760,760,760,0
20240213,121100,47840422,760,760,760,760,2
20240213,121000,47838902,759,759,759,759,0
20240213,120900,47838902,759,759,759,759,0
20240213,120800,47838902,759,759,759,759,0
20240213,120700,47838902,759,760,760,759,25
20240213,120600,47819922,759,759,759,759,0
20240213,120500,47819922,759,759,759,759,10
20240213,120400,47812332,759,759,759,759,0
20240213,120300,47812332,759,759,759,759,0
20240213,120200,47812332,759,759,759,759,0
20240213,120100,47812332,759,759,759,759,0
20240213,120000,47812332,759,759,759,759,13
20240213,115900,47802465,759,759,759,759,13
20240213,115800,47792598,760,760,760,760,0
20240213,115700,47792598,760,760,760,760,1500
20240213,115600,46652598,760,760,760,760,0
20240213,115500,46652598,760,762,762,760,2675
20240213,115400,44617449,762,762,762,762,0
20240213,115300,44617449,762,762,762,762,0
20240213,115200,44617449,762,762,762,762,0
20240213,115100,44617449,762,762,762,762,0
20240213,115000,44617449,762,762,762,762,0
20240213,114900,44617449,762,762,762,762,1
20240213,114800,44616687,762,762,762,762,98
20240213,114700,44542011,762,762,762,762,48
20240213,114600,44505435,762,763,763,762,1281
20240213,114500,43529272,763,763,763,763,53
20240213,114400,43488833,763,763,763,763,0
20240213,114300,43488833,763,763,763,763,0
20240213,114200,43488833,763,763,763,763,0
20240213,114100,43488833,763,763,763,763,11
20240213,114000,43480440,763,763,763,763,2
20240213,113900,43478914,763,763,763,763,0
20240213,113800,43478914,763,763,763,763,0
20240213,113700,43478914,763,763,763,763,15
20240213,113600,43467469,764,763,764,763,28
20240213,113500,43446104,763,763,763,763,26
20240213,113400,43426266,763,763,763,763,354
20240213,113300,43156164,763,763,763,763,0
20240213,113200,43156164,763,763,763,763,0
20240213,113100,43156164,763,763,763,763,0
20240213,113000,43156164,763,763,763,763,0
20240213,112900,43156164,763,763,763,763,0
20240213,112800,43156164,763,763,763,763,5
20240213,112700,43152349,763,763,763,763,0
20240213,112600,43152349,763,763,763,763,0
20240213,112500,43152349,763,763,763,763,0
20240213,112400,43152349,763,763,763,763,0
20240213,112300,43152349,763,763,764,763,14
20240213,112200,43141665,763,763,763,763,1
20240213,112100,43140902,763,762,763,762,11
20240213,112000,43132519,762,762,762,762,10
20240213,111900,43124899,764,763,764,763,280
20240213,111800,42910984,763,763,763,763,1
20240213,111700,42910221,764,764,764,764,0
20240213,111600,42910221,764,764,764,764,0
20240213,111500,42910221,764,764,764,764,0
20240213,111400,42910221,764,764,764,764,0
20240213,111300,42910221,764,764,764,764,0
20240213,111200,42910221,764,764,764,764,8
20240213,111100,42904109,766,766,766,766,0
20240213,111000,42904109,766,766,766,766,0
20240213,110900,42904109,766,766,766,766,0
20240213,110800,42904109,766,766,766,766,0
20240213,110700,42904109,766,762,766,762,1000
20240213,110600,42138431,763,763,763,763,0
20240213,110500,42138431,763,763,763,763,0
20240213,110400,42138431,763,763,763,763,0
20240213,110300,42138431,763,763,763,763,0
20240213,110200,42138431,763,763,764,763,16
20240213,110100,42126218,765,765,765,765,0
20240213,110000,42126218,765,765,765,765,1
20240213,105900,42125453,762,762,762,762,16
20240213,105800,42113261,762,762,762,762,0
20240213,105700,42113261,762,762,762,762,0
20240213,105600,42113261,762,762,762,762,1
20240213,105500,42112499,758,758,758,758,0
20240213,105400,42112499,758,759,759,758,1196
20240213,105300,41205720,762,762,762,762,0
20240213,105200,41205720,762,762,762,762,0
20240213,105100,41205720,762,762,762,762,0
20240213,105000,41205720,762,762,762,762,1
20240213,104900,41204958,758,758,758,758,0
20240213,104800,41204958,758,758,758,758,0
20240213,104700,41204958,758,760,760,758,1288
20240213,104600,40227497,761,761,761,761,294
20240213,104500,40003763,764,764,764,764,6
20240213,104400,39999179,764,764,764,764,0
20240213,104300,39999179,764,764,764,764,0
20240213,104200,39999179,764,764,764,764,0
20240213,104100,39999179,764,764,764,764,0
20240213,104000,39999179,764,764,764,764,0
20240213,103900,39999179,764,764,764,764,10
20240213,103800,39991539,764,764,764,764,7
20240213,103700,39986191,761,759,761,759,15
20240213,103600,39974784,759,759,759,759,0
20240213,103500,39974784,759,759,759,759,0
20240213,103400,39974784,759,759,759,759,0
20240213,103300,39974784,759,759,759,759,1
20240213,103200,39974025,764,764,764,764,0
20240213,103100,39974025,764,764,764,764,4
20240213,103000,39970969,764,764,764,764,2
20240213,102900,39969441,764,764,764,764,0
20240213,102800,39969441,764,764,764,764,1
20240213,102700,39968677,766,766,766,766,0
20240213,102600,39968677,766,760,766,760,905
20240213,102500,39280871,760,760,760,760,0
20240213,102400,39280871,760,760,760,760,3
20240213,102300,39278591,760,760,760,760,93
20240213,102200,39207911,760,760,760,760,0
20240213,102100,39207911,760,761,761,760,3000
20240213,102000,36926755,767,767,767,767,0
20240213,101900,36926755,767,767,767,767,0
20240213,101800,36926755,767,767,767,767,0
20240213,101700,36926755,767,767,767,767,0
20240213,101600,36926755,767,767,767,767,0
20240213,101500,36926755,767,767,767,767,0
20240213,101400,36926755,767,767,767,767,0
20240213,101300,36926755,767,767,767,767,0
20240213,101200,36926755,767,767,767,767,0
20240213,101100,36926755,767,767,767,767,1
20240213,101000,36925988,766,766,766,766,0
20240213,100900,36925988,766,766,766,766,5
20240213,100800,36922158,766,762,766,761,738
20240213,100700,36359929,766,766,766,766,0
20240213,100600,36359929,766,766,766,766,10
20240213,100500,36352269,766,766,766,766,0
20240213,100400,36352269,766,766,766,766,0
20240213,100300,36352269,766,766,766,766,9
20240213,100200,36345375,767,766,767,766,305
20240213,100100,36111545,767,767,767,767,0
20240213,100000,36111545,767,767,767,767,0
20240213,095900,36111545,767,767,767,767,0
20240213,095800,36111545,767,767,767,767,50
20240213,095700,36073195,762,762,762,762,0
20240213,095600,36073195,762,768,768,762,1220
20240213,095500,35143405,768,768,768,768,280
20240213,095400,34928365,767,767,767,767,0
20240213,095300,34928365,767,767,767,767,0
20240213,095200,34928365,767,767,767,767,7
20240213,095100,34922996,765,765,765,765,0
20240213,095000,34922996,765,765,765,765,0
20240213,094900,34922996,765,766,766,765,20
20240213,094800,34907686,767,768,768,767,20
20240213,094700,34892336,768,768,768,768,7
20240213,094600,34886960,768,767,768,762,18
20240213,094500,34873182,768,768,768,768,0
20240213,094400,34873182,768,768,768,768,0
20240213,094300,34873182,768,767,768,766,14
20240213,094200,34862435,767,767,767,767,107
20240213,094100,34780366,767,767,767,767,0
20240213,094000,34780366,767,767,767,767,2
20240213,093900,34778832,767,767,767,767,4
20240213,093800,34775764,767,767,767,767,20
20240213,093700,34760424,762,762,762,762,1233
20240213,093600,33820878,762,762,762,762,1101
20240213,093500,32981916,762,762,762,762,37
20240213,093400,32953722,762,762,762,762,10
20240213,093300,32946102,762,762,762,762,354
20240213,093200,32676354,761,762,762,761,15
20240213,093100,32664928,762,762,762,762,65
20240213,093000,32615398,762,762,762,762,9
20240213,092900,32608540,761,761,761,761,1
20240213,092800,32607779,761,762,762,761,6
20240213,092700,32603209,761,761,762,761,22
20240213,092600,32586455,762,761,762,761,39
20240213,092500,32556758,762,762,762,761,24
20240213,092400,32538474,761,762,762,761,130
20240213,092300,32439509,762,764,764,761,340
20240213,092200,32180643,765,765,765,765,17
20240213,092100,32167638,766,767,767,766,385
20240213,092000,31872628,767,767,767,767,55
20240213,091900,31830443,770,770,770,770,0
20240213,091800,31830443,770,770,770,770,0
20240213,091700,31830443,770,770,770,770,0
20240213,091600,31830443,770,770,770,770,0
20240213,091500,31830443,770,770,770,770,0
20240213,091400,31830443,770,769,770,766,855
20240213,091300,31175073,770,771,771,770,174
20240213,091200,31041084,771,771,771,771,0
20240213,091100,31041084,771,773,773,771,20
20240213,091000,31025636,774,774,774,774,0
20240213,090900,31025636,774,773,774,773,11
20240213,090800,31017123,773,773,773,773,0
20240213,090700,31017123,773,774,774,773,52
20240213,090600,30976877,774,774,774,774,182
20240213,090500,30836009,772,772,772,772,400
20240213,090400,30527209,778,776,778,776,4537
20240213,090300,27001960,777,771,777,771,15880
20240213,090200,14667272,777,773,777,772,18843
20240213,090100,51325,766,766,766,766,0
20240213,090000,51325,766,766,766,766,66