stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191200,1254583603,668,668,668,668,10657
20240213,191100,1254583603,668,668,668,668,0
20240213,191000,1254583603,668,668,668,668,0
20240213,190900,1254583603,668,668,668,668,0
20240213,190800,1254583603,668,668,668,668,0
20240213,190700,1254583603,668,668,668,668,0
20240213,190600,1254583603,668,668,668,668,0
20240213,190500,1254583603,668,668,668,668,0
20240213,190400,1254583603,668,668,668,668,0
20240213,190300,1254583603,668,668,668,668,0
20240213,190200,1254583603,668,668,668,668,0
20240213,190100,1254583603,668,668,668,668,0
20240213,190000,1254583603,668,668,668,668,0
20240213,185900,1254583603,668,668,668,668,0
20240213,185800,1254583603,668,668,668,668,0
20240213,185700,1254583603,668,668,668,668,0
20240213,185600,1254583603,668,668,668,668,0
20240213,185500,1254583603,668,668,668,668,0
20240213,185400,1254583603,668,668,668,668,0
20240213,185300,1254583603,668,668,668,668,0
20240213,185200,1254583603,668,668,668,668,0
20240213,185100,1254583603,668,668,668,668,0
20240213,185000,1254583603,668,668,668,668,0
20240213,184900,1254583603,668,668,668,668,0
20240213,184800,1254583603,668,668,668,668,0
20240213,184700,1254583603,668,668,668,668,0
20240213,184600,1254583603,668,668,668,668,0
20240213,184500,1254583603,668,668,668,668,0
20240213,184400,1254583603,668,668,668,668,0
20240213,184300,1254583603,668,668,668,668,0
20240213,184200,1254583603,668,668,668,668,10657
20240213,184100,1254583603,668,668,668,668,0
20240213,184000,1254583603,668,668,668,668,0
20240213,183900,1254583603,668,668,668,668,0
20240213,183800,1254583603,668,668,668,668,0
20240213,183700,1254583603,668,668,668,668,0
20240213,183600,1254583603,668,668,668,668,0
20240213,183500,1254583603,668,668,668,668,0
20240213,183400,1254583603,668,668,668,668,0
20240213,183300,1254583603,668,668,668,668,0
20240213,183200,1254583603,668,668,668,668,0
20240213,183100,1254583603,668,668,668,668,0
20240213,183000,1254583603,668,668,668,668,0
20240213,182900,1254583603,668,668,668,668,0
20240213,182800,1254583603,668,668,668,668,0
20240213,182700,1254583603,668,668,668,668,0
20240213,182600,1254583603,668,668,668,668,0
20240213,182500,1254583603,668,668,668,668,0
20240213,182400,1254583603,668,668,668,668,0
20240213,182300,1254583603,668,668,668,668,0
20240213,182200,1254583603,668,668,668,668,0
20240213,182100,1254583603,668,668,668,668,0
20240213,182000,1254583603,668,668,668,668,0
20240213,181900,1254583603,668,668,668,668,0
20240213,181800,1254583603,668,668,668,668,0
20240213,181700,1254583603,668,668,668,668,0
20240213,181600,1254583603,668,668,668,668,0
20240213,181500,1254583603,668,668,668,668,0
20240213,181400,1254583603,668,668,668,668,0
20240213,181300,1254583603,668,668,668,668,0
20240213,181200,1254583603,668,668,668,668,10657
20240213,181100,1254583603,668,668,668,668,0
20240213,181000,1254583603,668,668,668,668,0
20240213,180900,1254583603,668,668,668,668,0
20240213,180800,1254583603,668,668,668,668,0
20240213,180700,1254583603,668,668,668,668,0
20240213,180600,1254583603,668,668,668,668,0
20240213,180500,1254583603,668,668,668,668,0
20240213,180400,1254583603,668,668,668,668,0
20240213,180300,1254583603,668,668,668,668,0
20240213,180200,1254583603,668,668,668,668,0
20240213,180100,1254583603,668,668,668,668,0
20240213,180000,1254583603,668,668,668,668,0
20240213,175900,1254583603,668,668,668,668,0
20240213,175800,1254583603,668,668,668,668,0
20240213,175700,1254583603,668,668,668,668,0
20240213,175600,1254583603,668,668,668,668,0
20240213,175500,1254583603,668,668,668,668,0
20240213,175400,1254583603,668,668,668,668,0
20240213,175300,1254583603,668,668,668,668,0
20240213,175200,1254583603,668,668,668,668,0
20240213,175100,1254583603,668,668,668,668,0
20240213,175000,1254583603,668,668,668,668,0
20240213,174900,1254583603,668,668,668,668,0
20240213,174800,1254583603,668,668,668,668,0
20240213,174700,1254583603,668,668,668,668,0
20240213,174600,1254583603,668,668,668,668,0
20240213,174500,1254583603,668,668,668,668,0
20240213,174400,1254583603,668,668,668,668,0
20240213,174300,1254583603,668,668,668,668,0
20240213,174200,1254583603,668,668,668,668,10657
20240213,174100,1254583603,668,668,668,668,0
20240213,174000,1254583603,668,668,668,668,0
20240213,173900,1254583603,668,668,668,668,0
20240213,173800,1254583603,668,668,668,668,0
20240213,173700,1254583603,668,668,668,668,0
20240213,173600,1254583603,668,668,668,668,0
20240213,173500,1254583603,668,668,668,668,0
20240213,173400,1254583603,668,668,668,668,0
20240213,173300,1254583603,668,668,668,668,0
20240213,173200,1254583603,668,668,668,668,0
20240213,173100,1254583603,668,668,668,668,0
20240213,173000,1254583603,668,668,668,668,0
20240213,172900,1254583603,668,668,668,668,0
20240213,172800,1254583603,668,668,668,668,0
20240213,172700,1254583603,668,668,668,668,0
20240213,172600,1254583603,668,668,668,668,0
20240213,172500,1254583603,668,668,668,668,0
20240213,172400,1254583603,668,668,668,668,0
20240213,172300,1254583603,668,668,668,668,0
20240213,172200,1254583603,668,668,668,668,0
20240213,172100,1254583603,668,668,668,668,0
20240213,172000,1254583603,668,668,668,668,0
20240213,171900,1254583603,668,668,668,668,0
20240213,171800,1254583603,668,668,668,668,0
20240213,171700,1254583603,668,668,668,668,0
20240213,171600,1254583603,668,668,668,668,0
20240213,171500,1254583603,668,668,668,668,0
20240213,171400,1254583603,668,668,668,668,0
20240213,171300,1254583603,668,668,668,668,0
20240213,171200,1254583603,668,668,668,668,10657
20240213,171100,1254583603,668,668,668,668,0
20240213,171000,1254583603,668,668,668,668,0
20240213,170900,1254583603,668,668,668,668,0
20240213,170800,1254583603,668,668,668,668,0
20240213,170700,1254583603,668,668,668,668,0
20240213,170600,1254583603,668,668,668,668,0
20240213,170500,1254583603,668,668,668,668,0
20240213,170400,1254583603,668,668,668,668,0
20240213,170300,1254583603,668,668,668,668,0
20240213,170200,1254583603,668,668,668,668,0
20240213,170100,1254583603,668,668,668,668,0
20240213,170000,1254583603,668,668,668,668,0
20240213,165900,1254583603,668,668,668,668,0
20240213,165800,1254583603,668,668,668,668,0
20240213,165700,1254583603,668,668,668,668,0
20240213,165600,1254583603,668,668,668,668,0
20240213,165500,1254583603,668,668,668,668,0
20240213,165400,1254583603,668,668,668,668,0
20240213,165300,1254583603,668,668,668,668,0
20240213,165200,1254583603,668,668,668,668,0
20240213,165100,1254583603,668,668,668,668,0
20240213,165000,1254583603,668,668,668,668,0
20240213,164900,1254583603,668,668,668,668,0
20240213,164800,1254583603,668,668,668,668,0
20240213,164700,1254583603,668,668,668,668,0
20240213,164600,1254583603,668,668,668,668,0
20240213,164500,1254583603,668,668,668,668,0
20240213,164400,1254583603,668,668,668,668,0
20240213,164300,1254583603,668,668,668,668,0
20240213,164200,1254583603,668,668,668,668,10657
20240213,164100,1254583603,668,668,668,668,0
20240213,164000,1254583603,668,668,668,668,0
20240213,163900,1254583603,668,668,668,668,0
20240213,163800,1254583603,668,668,668,668,0
20240213,163700,1254583603,668,668,668,668,0
20240213,163600,1254583603,668,668,668,668,0
20240213,163500,1254583603,668,668,668,668,0
20240213,163400,1254583603,668,668,668,668,0
20240213,163300,1254583603,668,668,668,668,0
20240213,163200,1254583603,668,668,668,668,0
20240213,163100,1254583603,668,668,668,668,0
20240213,163000,1254583603,668,668,668,668,0
20240213,162900,1254583603,668,668,668,668,0
20240213,162800,1254583603,668,668,668,668,0
20240213,162700,1254583603,668,668,668,668,0
20240213,162600,1254583603,668,668,668,668,0
20240213,162500,1254583603,668,668,668,668,0
20240213,162400,1254583603,668,668,668,668,0
20240213,162300,1254583603,668,668,668,668,0
20240213,162200,1254583603,668,668,668,668,0
20240213,162100,1254583603,668,668,668,668,0
20240213,162000,1254583603,668,668,668,668,0
20240213,161900,1254583603,668,668,668,668,0
20240213,161800,1254583603,668,668,668,668,0
20240213,161700,1254583603,668,668,668,668,0
20240213,161600,1254583603,668,668,668,668,0
20240213,161500,1254583603,668,668,668,668,0
20240213,161400,1254583603,668,668,668,668,0
20240213,161300,1254583603,668,668,668,668,0
20240213,161200,1254583603,668,668,668,668,10657
20240213,161100,1254583603,668,668,668,668,0
20240213,161000,1254583603,668,668,668,668,0
20240213,160900,1254583603,668,668,668,668,0
20240213,160800,1254583603,668,668,668,668,0
20240213,160700,1254583603,668,668,668,668,0
20240213,160600,1254583603,668,668,668,668,0
20240213,160500,1254583603,668,668,668,668,0
20240213,160400,1254583603,668,668,668,668,0
20240213,160300,1254583603,668,668,668,668,0
20240213,160200,1254583603,668,668,668,668,0
20240213,160100,1254583603,668,668,668,668,0
20240213,160000,1254583603,668,668,668,668,0
20240213,155900,1254583603,668,668,668,668,0
20240213,155800,1254583603,668,668,668,668,0
20240213,155700,1254583603,668,668,668,668,0
20240213,155600,1254583603,668,668,668,668,0
20240213,155500,1254583603,668,668,668,668,0
20240213,155400,1254583603,668,668,668,668,0
20240213,155300,1254583603,668,668,668,668,0
20240213,155200,1254583603,668,668,668,668,0
20240213,155100,1254583603,668,668,668,668,0
20240213,155000,1254583603,668,668,668,668,0
20240213,154900,1254583603,668,668,668,668,0
20240213,154800,1254583603,668,668,668,668,0
20240213,154700,1254583603,668,668,668,668,0
20240213,154600,1254583603,668,668,668,668,0
20240213,154500,1254583603,668,668,668,668,0
20240213,154400,1254583603,668,668,668,668,0
20240213,154300,1254583603,668,668,668,668,0
20240213,154200,1254583603,668,668,668,668,10657
20240213,154100,1254583603,668,668,668,668,0
20240213,154000,1254583603,668,668,668,668,0
20240213,153900,1254583603,668,668,668,668,0
20240213,153800,1254583603,668,668,668,668,0
20240213,153700,1254583603,668,668,668,668,0
20240213,153600,1254583603,668,668,668,668,0
20240213,153500,1254583603,668,668,668,668,0
20240213,153400,1254583603,668,668,668,668,0
20240213,153300,1254583603,668,668,668,668,0
20240213,153200,1254583603,668,668,668,668,0
20240213,153100,1254583603,668,668,668,668,0
20240213,153000,1254583603,668,668,668,668,10657
20240213,152900,1247464727,671,671,671,671,0
20240213,152800,1247464727,671,671,671,671,0
20240213,152700,1247464727,671,671,671,671,0
20240213,152600,1247464727,671,671,671,671,0
20240213,152500,1247464727,671,671,671,671,0
20240213,152400,1247464727,671,671,671,671,0
20240213,152300,1247464727,671,671,671,671,0
20240213,152200,1247464727,671,671,671,671,0
20240213,152100,1247464727,671,671,671,671,0
20240213,152000,1247464727,671,671,671,671,0
20240213,151900,1247464727,671,671,671,670,1033
20240213,151800,1246772073,671,670,673,670,294
20240213,151700,1246575087,671,671,671,670,28690
20240213,151600,1227350445,673,671,673,671,699
20240213,151500,1226881414,673,672,673,671,1003
20240213,151400,1226208396,673,671,673,671,21
20240213,151300,1226194303,677,671,677,671,2354
20240213,151200,1224612991,673,671,673,671,1702
20240213,151100,1223470945,673,671,673,671,1668
20240213,151000,1222351715,673,673,673,671,9994
20240213,150900,1215636803,673,675,675,673,1001
20240213,150800,1214963128,675,675,675,673,1101
20240213,150700,1214221953,675,675,675,675,1
20240213,150600,1214221278,676,676,676,676,1
20240213,150500,1214220602,675,677,677,675,2584
20240213,150400,1212476106,677,677,677,677,748
20240213,150300,1211969710,677,677,677,677,103
20240213,150200,1211899979,676,676,676,676,50
20240213,150100,1211866179,678,677,678,677,1053
20240213,150000,1211152295,677,674,677,674,730
20240213,145900,1210659555,675,675,675,675,0
20240213,145800,1210659555,675,675,675,675,0
20240213,145700,1210659555,675,675,675,675,0
20240213,145600,1210659555,675,673,675,673,48
20240213,145500,1210627249,673,673,673,673,185
20240213,145400,1210502744,671,673,673,671,9555
20240213,145300,1204091329,673,673,673,673,51
20240213,145200,1204057006,673,673,673,673,1
20240213,145100,1204056333,671,674,674,671,2331
20240213,145000,1202491920,675,674,675,674,81
20240213,144900,1202437325,675,675,675,675,0
20240213,144800,1202437325,675,675,675,675,0
20240213,144700,1202437325,675,677,677,671,22187
20240213,144600,1187511745,679,679,679,679,0
20240213,144500,1187511745,679,678,679,677,3002
20240213,144400,1185479329,679,679,679,679,0
20240213,144300,1185479329,679,679,679,679,0
20240213,144200,1185479329,679,679,679,679,35
20240213,144100,1185455564,679,679,679,679,500
20240213,144000,1185116064,679,679,679,679,30
20240213,143900,1185095694,679,679,679,679,1773
20240213,143800,1183891827,678,679,679,678,496
20240213,143700,1183555439,679,678,679,678,111
20240213,143600,1183480178,680,680,680,680,0
20240213,143500,1183480178,680,680,680,680,0
20240213,143400,1183480178,680,680,680,678,116
20240213,143300,1183401328,680,680,680,680,9
20240213,143200,1183395208,680,679,680,679,460
20240213,143100,1183082458,680,680,680,680,226
20240213,143000,1182928778,680,679,680,679,603
20240213,142900,1182518788,680,680,680,680,200
20240213,142800,1182382788,680,679,680,679,618
20240213,142700,1181962556,679,679,679,677,3633
20240213,142600,1179495751,678,676,678,676,3375
20240213,142500,1177209531,675,675,675,675,11433
20240213,142400,1169492256,675,675,675,675,150
20240213,142300,1169391006,675,675,675,675,1000
20240213,142200,1168716006,675,672,675,671,2201
20240213,142100,1167239126,675,675,675,675,2
20240213,142000,1167237776,675,675,675,675,0
20240213,141900,1167237776,675,675,675,670,9017
20240213,141800,1161192117,675,675,675,675,1
20240213,141700,1161191442,674,674,674,674,100
20240213,141600,1161124042,675,675,675,675,139
20240213,141500,1161030217,676,676,676,676,2235
20240213,141400,1159519357,676,676,676,676,10
20240213,141300,1159512597,676,676,676,676,0
20240213,141200,1159512597,676,676,676,676,0
20240213,141100,1159512597,676,676,676,676,0
20240213,141000,1159512597,676,676,676,676,4328
20240213,140900,1156586869,676,677,677,676,1251
20240213,140800,1155741192,676,677,677,676,515
20240213,140700,1155393050,676,676,676,676,9061
20240213,140600,1149267814,676,676,676,676,1
20240213,140500,1149267138,674,674,674,674,0
20240213,140400,1149267138,674,673,674,673,3022
20240213,140300,1147230823,671,671,671,671,0
20240213,140200,1147230823,671,671,671,671,1815
20240213,140100,1146012958,673,673,673,673,0
20240213,140000,1146012958,673,673,673,673,1
20240213,135900,1146012285,674,674,674,674,2
20240213,135800,1146010937,674,674,674,674,0
20240213,135700,1146010937,674,674,674,674,0
20240213,135600,1146010937,674,674,674,674,3
20240213,135500,1146008915,674,670,674,670,15
20240213,135400,1145998861,670,672,672,670,10000
20240213,135300,1139289199,674,674,674,674,0
20240213,135200,1139289199,674,673,674,672,6021
20240213,135100,1135242044,674,674,674,674,115
20240213,135000,1135164534,675,675,675,675,204
20240213,134900,1135026834,675,675,675,675,1001
20240213,134800,1134351159,674,674,674,674,176
20240213,134700,1134232535,673,674,674,673,7457
20240213,134600,1129206518,676,675,676,675,2463
20240213,134500,1127543992,676,676,676,676,1978
20240213,134400,1126206864,676,676,676,676,1965
20240213,134300,1124878524,675,675,675,675,1087
20240213,134200,1124144799,676,676,676,676,0
20240213,134100,1124144799,676,676,676,676,2874
20240213,134000,1122201975,676,676,676,676,104
20240213,133900,1122131671,676,676,676,675,502
20240213,133800,1121792320,676,676,676,676,1036
20240213,133700,1121091984,676,676,676,676,272
20240213,133600,1120908112,676,676,676,676,0
20240213,133500,1120908112,676,676,676,676,1
20240213,133400,1120907436,676,676,676,676,739
20240213,133300,1120407872,676,676,676,676,1815
20240213,133200,1119180932,676,676,676,676,1
20240213,133100,1119180256,675,675,675,675,10
20240213,133000,1119173506,675,675,675,675,100
20240213,132900,1119106006,675,675,675,675,1
20240213,132800,1119105331,675,675,676,671,18
20240213,132700,1119093216,675,675,675,675,1
20240213,132600,1119092541,670,670,675,670,25294
20240213,132500,1102141243,670,670,670,670,872
20240213,132400,1101557003,670,669,670,669,1550
20240213,132300,1100518590,669,669,669,669,113
20240213,132200,1100442993,665,667,667,665,1016
20240213,132100,1099767323,667,670,674,665,11738
20240213,132000,1091936186,670,670,670,670,12246
20240213,131900,1083731366,670,670,670,670,2
20240213,131800,1083730026,670,670,670,670,2300
20240213,131700,1082189026,670,670,670,670,6578
20240213,131600,1077781766,670,670,670,670,19422
20240213,131500,1064769026,674,675,675,670,5238
20240213,131400,1061259557,670,675,675,670,11612
20240213,131300,1053471740,664,664,664,664,0
20240213,131200,1053471740,664,664,664,664,0
20240213,131100,1053471740,664,677,677,664,50000
20240213,131000,1020051311,678,678,678,678,10
20240213,130900,1020044531,678,678,678,678,0
20240213,130800,1020044531,678,678,678,677,6
20240213,130700,1020040467,677,677,677,677,627
20240213,130600,1019615988,677,677,677,677,300
20240213,130500,1019412888,676,676,676,676,207
20240213,130400,1019272956,676,677,677,676,203
20240213,130300,1019135724,675,678,678,675,559
20240213,130200,1018757904,680,680,680,680,0
20240213,130100,1018757904,680,680,680,680,0
20240213,130000,1018757904,680,680,680,680,10
20240213,125900,1018751104,682,683,683,674,30891
20240213,125800,997874724,685,685,685,685,259
20240213,125700,997697309,686,686,686,686,1
20240213,125600,997696623,675,683,687,675,20001
20240213,125500,984078973,687,683,687,683,14
20240213,125400,984069407,687,682,687,682,2
20240213,125300,984068038,688,685,688,685,1353
20240213,125200,983141122,678,690,690,678,20000
20240213,125100,969438642,690,695,695,690,16
20240213,125000,969427572,695,695,695,695,10000
20240213,124900,962477572,697,690,697,690,10005
20240213,124800,955504334,701,689,701,689,5000
20240213,124700,952032857,685,684,685,684,19725
20240213,124600,938521957,685,685,685,685,10000
20240213,124500,931671957,684,691,691,680,33840
20240213,124400,908564677,691,691,691,691,368
20240213,124300,908310389,691,691,691,691,0
20240213,124200,908310389,691,697,697,691,11003
20240213,124100,900693253,700,701,701,700,12055
20240213,124000,892243018,701,701,701,701,0
20240213,123900,892243018,701,701,701,701,0
20240213,123800,892243018,701,705,705,701,915
20240213,123700,891598568,704,704,704,704,0
20240213,123600,891598568,704,696,718,696,23502
20240213,123500,874872257,691,691,691,691,0
20240213,123400,874872257,691,691,691,691,0
20240213,123300,874872257,691,691,691,691,1000
20240213,123200,874181257,691,691,691,691,553
20240213,123100,873799134,691,691,691,691,137
20240213,123000,873704467,691,691,691,691,0
20240213,122900,873704467,691,691,691,691,0
20240213,122800,873704467,691,693,696,691,3001
20240213,122700,871618418,690,690,690,690,0
20240213,122600,871618418,690,694,696,689,22008
20240213,122500,856446383,693,692,693,692,701
20240213,122400,855960591,694,693,694,693,5
20240213,122300,855957125,693,693,693,693,136
20240213,122200,855862877,693,693,693,693,0
20240213,122100,855862877,693,693,693,693,1
20240213,122000,855862184,698,698,698,698,0
20240213,121900,855862184,698,698,698,698,1
20240213,121800,855861486,689,689,689,689,0
20240213,121700,855861486,689,689,689,689,0
20240213,121600,855861486,689,689,689,689,0
20240213,121500,855861486,689,689,689,689,0
20240213,121400,855861486,689,694,694,689,677
20240213,121300,855392384,694,694,694,694,16
20240213,121200,855381280,694,694,694,694,0
20240213,121100,855381280,694,695,695,694,1841
20240213,121000,854103080,700,697,700,697,1328
20240213,120900,853173930,700,700,700,700,0
20240213,120800,853173930,700,699,700,699,355
20240213,120700,852925740,700,700,700,700,986
20240213,120600,852235540,700,699,700,699,121
20240213,120500,852150951,694,694,694,694,0
20240213,120400,852150951,694,694,694,694,0
20240213,120300,852150951,694,694,694,694,0
20240213,120200,852150951,694,698,700,694,5429
20240213,120100,848369495,697,695,697,695,3882
20240213,120000,845666165,694,694,695,692,5103
20240213,115900,842125085,694,692,694,688,3734
20240213,115800,839538465,692,687,692,687,17183
20240213,115700,827698121,687,684,687,684,3993
20240213,115600,824961569,684,683,684,683,7788
20240213,115500,819641635,682,681,682,681,8796
20240213,115400,813642899,681,680,681,680,999
20240213,115300,812962680,680,677,680,677,14045
20240213,115200,803417275,676,676,676,676,100
20240213,115100,803349675,674,673,674,673,1230
20240213,115000,802521655,674,674,674,674,1000
20240213,114900,801847655,677,677,677,677,1200
20240213,114800,801035255,675,675,675,675,0
20240213,114700,801035255,675,675,675,675,1249
20240213,114600,800192180,676,676,676,676,712
20240213,114500,799710868,675,676,676,675,234
20240213,114400,799552818,676,676,676,676,1
20240213,114300,799552142,676,676,676,676,0
20240213,114200,799552142,676,676,676,676,34
20240213,114100,799529158,676,676,676,676,50
20240213,114000,799495358,676,676,676,676,0
20240213,113900,799495358,676,676,676,676,27
20240213,113800,799477106,676,675,676,675,96
20240213,113700,799412260,677,671,677,671,256
20240213,113600,799239682,673,673,673,673,172
20240213,113500,799123926,673,673,673,673,329
20240213,113400,798902509,673,673,673,673,129
20240213,113300,798815692,673,673,673,673,4444
20240213,113200,795824880,673,677,679,673,3758
20240213,113100,793278501,673,673,673,673,7042
20240213,113000,788539235,678,678,678,678,0
20240213,112900,788539235,678,678,678,678,0
20240213,112800,788539235,678,675,678,670,52198
20240213,112700,753539243,675,678,678,675,2485
20240213,112600,751859141,679,680,680,679,200
20240213,112500,751723241,680,680,680,680,1
20240213,112400,751722561,681,681,681,681,0
20240213,112300,751722561,681,681,681,681,50
20240213,112200,751688511,681,681,681,681,0
20240213,112100,751688511,681,681,681,681,101
20240213,112000,751619730,677,681,681,677,2
20240213,111900,751618372,677,677,677,677,5
20240213,111800,751614987,682,678,682,677,4964
20240213,111700,748253807,678,679,680,678,211
20240213,111600,748110439,680,680,680,680,0
20240213,111500,748110439,680,680,680,680,50
20240213,111400,748076439,680,680,680,680,14
20240213,111300,748066919,681,681,681,681,2
20240213,111200,748065557,682,682,682,682,1
20240213,111100,748064875,682,683,683,682,3
20240213,111000,748062828,683,679,683,679,5
20240213,110900,748059429,684,684,684,684,0
20240213,110800,748059429,684,684,684,684,0
20240213,110700,748059429,684,683,684,683,16
20240213,110600,748048500,679,680,680,675,12315
20240213,110500,739711880,680,683,683,680,7184
20240213,110400,734823087,685,685,685,685,0
20240213,110300,734823087,685,685,685,685,1
20240213,110200,734822402,681,685,685,681,3001
20240213,110100,732778623,682,685,685,682,3
20240213,110000,732776571,681,685,685,681,454
20240213,105900,732466575,681,685,685,681,3921
20240213,105800,729795834,681,681,681,681,0
20240213,105700,729795834,681,681,681,681,0
20240213,105600,729795834,681,684,684,681,405
20240213,105500,729520014,684,684,684,681,2004
20240213,105400,728155278,681,681,681,681,100
20240213,105300,728087178,681,681,681,681,200
20240213,105200,727950978,681,685,685,681,1521
20240213,105100,726910867,685,685,685,684,509
20240213,105000,726562205,685,685,685,685,10
20240213,104900,726555355,685,685,685,685,2
20240213,104800,726553985,685,685,685,685,1
20240213,104700,726553300,684,685,685,684,400
20240213,104600,726279400,687,687,687,687,111
20240213,104500,726203143,687,687,687,687,313
20240213,104400,725988112,687,687,687,687,1
20240213,104300,725987425,687,687,687,687,1
20240213,104200,725986738,687,683,687,683,630
20240213,104100,725555988,685,686,687,685,2778
20240213,104000,723650590,688,685,688,685,8218
20240213,103900,718013847,685,684,685,683,4542
20240213,103800,714904661,682,680,682,680,4177
20240213,103700,712060144,681,681,681,680,1103
20240213,103600,711310093,676,678,678,676,2000
20240213,103500,709955391,678,681,682,678,1502
20240213,103400,708935328,675,682,685,675,3205
20240213,103300,706752037,682,678,682,675,7870
20240213,103200,701406119,678,678,678,674,1037
20240213,103100,700703073,676,672,676,672,5964
20240213,103000,696676707,674,674,674,674,0
20240213,102900,696676707,674,674,674,674,0
20240213,102800,696676707,674,669,674,668,74
20240213,102700,696627208,675,675,675,675,112
20240213,102600,696551608,674,674,674,673,5004
20240213,102500,693179012,674,674,674,672,208
20240213,102400,693039220,674,670,674,667,1551
20240213,102300,691999115,670,675,675,669,20673
20240213,102200,678073757,676,676,676,675,1039
20240213,102100,677372399,676,676,676,674,2580
20240213,102000,675631379,674,669,676,669,38329
20240213,101900,649895099,670,670,670,668,25860
20240213,101800,632569099,669,662,669,662,8982
20240213,101700,626582603,661,660,661,660,5334
20240213,101600,623060041,659,658,659,658,8068
20240213,101500,617749402,659,656,659,656,1492
20240213,101400,616770044,659,656,659,656,3337
20240213,101300,614577270,659,656,659,653,19712
20240213,101200,601642661,654,654,654,654,5000
20240213,101100,598372661,654,654,654,654,1409
20240213,101000,597451175,654,657,658,654,4324
20240213,100900,594621066,657,652,657,652,2267
20240213,100800,593138491,654,654,654,654,12867
20240213,100700,584723473,658,658,658,658,70
20240213,100600,584677413,658,658,658,658,0
20240213,100500,584677413,658,655,659,655,2519
20240213,100400,583021635,650,650,655,648,20361
20240213,100300,569786496,650,661,661,650,5001
20240213,100200,566535247,665,667,667,642,45658
20240213,100100,536737787,667,661,668,661,18441
20240213,100000,524498938,659,657,659,657,7810
20240213,095900,519361968,657,657,657,657,924
20240213,095800,518754900,657,657,657,656,1444
20240213,095700,517806212,657,657,657,657,300
20240213,095600,517609112,657,656,657,655,634
20240213,095500,517192692,655,656,656,655,500
20240213,095400,516865186,657,656,657,656,1435
20240213,095300,515923810,657,660,660,657,3308
20240213,095200,513746248,660,660,660,660,826
20240213,095100,513201088,660,660,660,660,1120
20240213,095000,512461888,660,660,660,660,303
20240213,094900,512261908,659,659,659,659,237
20240213,094800,512105725,659,656,660,656,180
20240213,094700,511987404,656,656,657,656,1053
20240213,094600,511296591,657,656,658,656,1378
20240213,094500,510391928,656,658,658,656,579
20240213,094400,510011637,655,655,655,655,10047
20240213,094300,503430852,654,650,654,650,16743
20240213,094200,492524083,650,648,650,647,5561
20240213,094100,488915547,647,644,648,643,1555
20240213,094000,487914606,642,658,660,630,134727
20240213,093900,400985370,655,657,658,655,7103
20240213,093800,396324632,661,663,663,656,15663
20240213,093700,386025400,665,665,665,665,0
20240213,093600,386025400,665,665,665,659,2028
20240213,093500,384686742,665,665,665,665,101
20240213,093400,384619577,662,662,668,661,6451
20240213,093300,380346589,669,661,670,661,31555
20240213,093200,359381617,662,656,663,656,11294
20240213,093100,351943029,656,655,656,651,12371
20240213,093000,343863933,655,648,655,648,4827
20240213,092900,340726923,648,649,649,648,1178
20240213,092800,339962508,649,652,652,645,26345
20240213,092700,322865206,655,663,663,643,84362
20240213,092600,267806290,664,666,668,664,3211
20240213,092500,265668034,668,667,668,661,9108
20240213,092400,259616618,664,649,674,649,37199
20240213,092300,234981305,643,671,671,630,79208
20240213,092200,183955324,678,680,680,666,117545
20240213,092100,104996570,684,689,689,672,28391
20240213,092000,85785511,681,699,699,681,30488
20240213,091900,64602052,670,670,670,670,0
20240213,091800,64602052,670,704,710,670,24123
20240213,091700,47929957,704,705,710,704,8434
20240213,091600,41981962,705,707,707,705,10000
20240213,091500,34926055,712,711,712,711,646
20240213,091400,34466249,711,711,711,711,620
20240213,091300,34025429,711,711,711,711,52
20240213,091200,33988457,713,713,713,713,213
20240213,091100,33836588,707,711,711,705,12212
20240213,091000,25202670,711,711,711,711,170
20240213,090900,25081800,710,710,710,710,1000
20240213,090800,24371800,710,715,715,710,3774
20240213,090700,21681003,718,721,721,718,15134
20240213,090600,10797145,723,720,723,720,2837
20240213,090500,8752128,720,720,721,719,1517
20240213,090400,7660378,719,719,719,715,7205
20240213,090300,2506152,719,716,719,715,2232
20240213,090200,908614,716,716,717,716,614
20240213,090100,468980,716,716,716,716,11
20240213,090000,461104,716,716,716,716,644