stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,202500,10732710,6470,6470,6470,6470,1
20240219,202400,10732710,6470,6470,6470,6470,0
20240219,202300,10732710,6470,6470,6470,6470,0
20240219,202200,10732710,6470,6470,6470,6470,0
20240219,202100,10732710,6470,6470,6470,6470,0
20240219,202000,10732710,6470,6470,6470,6470,0
20240219,201900,10732710,6470,6470,6470,6470,0
20240219,201800,10732710,6470,6470,6470,6470,0
20240219,201700,10732710,6470,6470,6470,6470,0
20240219,201600,10732710,6470,6470,6470,6470,0
20240219,201500,10732710,6470,6470,6470,6470,0
20240219,201400,10732710,6470,6470,6470,6470,0
20240219,201300,10732710,6470,6470,6470,6470,0
20240219,201200,10732710,6470,6470,6470,6470,0
20240219,201100,10732710,6470,6470,6470,6470,0
20240219,201000,10732710,6470,6470,6470,6470,0
20240219,200900,10732710,6470,6470,6470,6470,0
20240219,200800,10732710,6470,6470,6470,6470,0
20240219,200700,10732710,6470,6470,6470,6470,0
20240219,200600,10732710,6470,6470,6470,6470,0
20240219,200500,10732710,6470,6470,6470,6470,0
20240219,200400,10732710,6470,6470,6470,6470,0
20240219,200300,10732710,6470,6470,6470,6470,0
20240219,200200,10732710,6470,6470,6470,6470,0
20240219,200100,10732710,6470,6470,6470,6470,0
20240219,200000,10732710,6470,6470,6470,6470,0
20240219,195900,10732710,6470,6470,6470,6470,0
20240219,195800,10732710,6470,6470,6470,6470,0
20240219,195700,10732710,6470,6470,6470,6470,0
20240219,195600,10732710,6470,6470,6470,6470,0
20240219,195500,10732710,6470,6470,6470,6470,1
20240219,195400,10732710,6470,6470,6470,6470,0
20240219,195300,10732710,6470,6470,6470,6470,0
20240219,195200,10732710,6470,6470,6470,6470,0
20240219,195100,10732710,6470,6470,6470,6470,0
20240219,195000,10732710,6470,6470,6470,6470,0
20240219,194900,10732710,6470,6470,6470,6470,0
20240219,194800,10732710,6470,6470,6470,6470,0
20240219,194700,10732710,6470,6470,6470,6470,0
20240219,194600,10732710,6470,6470,6470,6470,0
20240219,194500,10732710,6470,6470,6470,6470,0
20240219,194400,10732710,6470,6470,6470,6470,0
20240219,194300,10732710,6470,6470,6470,6470,0
20240219,194200,10732710,6470,6470,6470,6470,0
20240219,194100,10732710,6470,6470,6470,6470,0
20240219,194000,10732710,6470,6470,6470,6470,0
20240219,193900,10732710,6470,6470,6470,6470,0
20240219,193800,10732710,6470,6470,6470,6470,0
20240219,193700,10732710,6470,6470,6470,6470,0
20240219,193600,10732710,6470,6470,6470,6470,0
20240219,193500,10732710,6470,6470,6470,6470,0
20240219,193400,10732710,6470,6470,6470,6470,0
20240219,193300,10732710,6470,6470,6470,6470,0
20240219,193200,10732710,6470,6470,6470,6470,0
20240219,193100,10732710,6470,6470,6470,6470,0
20240219,193000,10732710,6470,6470,6470,6470,0
20240219,192900,10732710,6470,6470,6470,6470,0
20240219,192800,10732710,6470,6470,6470,6470,0
20240219,192700,10732710,6470,6470,6470,6470,0
20240219,192600,10732710,6470,6470,6470,6470,0
20240219,192500,10732710,6470,6470,6470,6470,1
20240219,192400,10732710,6470,6470,6470,6470,0
20240219,192300,10732710,6470,6470,6470,6470,0
20240219,192200,10732710,6470,6470,6470,6470,0
20240219,192100,10732710,6470,6470,6470,6470,0
20240219,192000,10732710,6470,6470,6470,6470,0
20240219,191900,10732710,6470,6470,6470,6470,0
20240219,191800,10732710,6470,6470,6470,6470,0
20240219,191700,10732710,6470,6470,6470,6470,0
20240219,191600,10732710,6470,6470,6470,6470,0
20240219,191500,10732710,6470,6470,6470,6470,0
20240219,191400,10732710,6470,6470,6470,6470,0
20240219,191300,10732710,6470,6470,6470,6470,0
20240219,191200,10732710,6470,6470,6470,6470,0
20240219,191100,10732710,6470,6470,6470,6470,0
20240219,191000,10732710,6470,6470,6470,6470,0
20240219,190900,10732710,6470,6470,6470,6470,0
20240219,190800,10732710,6470,6470,6470,6470,0
20240219,190700,10732710,6470,6470,6470,6470,0
20240219,190600,10732710,6470,6470,6470,6470,0
20240219,190500,10732710,6470,6470,6470,6470,0
20240219,190400,10732710,6470,6470,6470,6470,0
20240219,190300,10732710,6470,6470,6470,6470,0
20240219,190200,10732710,6470,6470,6470,6470,0
20240219,190100,10732710,6470,6470,6470,6470,0
20240219,190000,10732710,6470,6470,6470,6470,0
20240219,185900,10732710,6470,6470,6470,6470,0
20240219,185800,10732710,6470,6470,6470,6470,0
20240219,185700,10732710,6470,6470,6470,6470,0
20240219,185600,10732710,6470,6470,6470,6470,0
20240219,185500,10732710,6470,6470,6470,6470,1
20240219,185400,10732710,6470,6470,6470,6470,0
20240219,185300,10732710,6470,6470,6470,6470,0
20240219,185200,10732710,6470,6470,6470,6470,0
20240219,185100,10732710,6470,6470,6470,6470,0
20240219,185000,10732710,6470,6470,6470,6470,0
20240219,184900,10732710,6470,6470,6470,6470,0
20240219,184800,10732710,6470,6470,6470,6470,0
20240219,184700,10732710,6470,6470,6470,6470,0
20240219,184600,10732710,6470,6470,6470,6470,0
20240219,184500,10732710,6470,6470,6470,6470,0
20240219,184400,10732710,6470,6470,6470,6470,0
20240219,184300,10732710,6470,6470,6470,6470,0
20240219,184200,10732710,6470,6470,6470,6470,0
20240219,184100,10732710,6470,6470,6470,6470,0
20240219,184000,10732710,6470,6470,6470,6470,0
20240219,183900,10732710,6470,6470,6470,6470,0
20240219,183800,10732710,6470,6470,6470,6470,0
20240219,183700,10732710,6470,6470,6470,6470,0
20240219,183600,10732710,6470,6470,6470,6470,0
20240219,183500,10732710,6470,6470,6470,6470,0
20240219,183400,10732710,6470,6470,6470,6470,0
20240219,183300,10732710,6470,6470,6470,6470,0
20240219,183200,10732710,6470,6470,6470,6470,0
20240219,183100,10732710,6470,6470,6470,6470,0
20240219,183000,10732710,6470,6470,6470,6470,0
20240219,182900,10732710,6470,6470,6470,6470,0
20240219,182800,10732710,6470,6470,6470,6470,0
20240219,182700,10732710,6470,6470,6470,6470,0
20240219,182600,10732710,6470,6470,6470,6470,0
20240219,182500,10732710,6470,6470,6470,6470,1
20240219,182400,10732710,6470,6470,6470,6470,0
20240219,182300,10732710,6470,6470,6470,6470,0
20240219,182200,10732710,6470,6470,6470,6470,0
20240219,182100,10732710,6470,6470,6470,6470,0
20240219,182000,10732710,6470,6470,6470,6470,0
20240219,181900,10732710,6470,6470,6470,6470,0
20240219,181800,10732710,6470,6470,6470,6470,0
20240219,181700,10732710,6470,6470,6470,6470,0
20240219,181600,10732710,6470,6470,6470,6470,0
20240219,181500,10732710,6470,6470,6470,6470,0
20240219,181400,10732710,6470,6470,6470,6470,0
20240219,181300,10732710,6470,6470,6470,6470,0
20240219,181200,10732710,6470,6470,6470,6470,0
20240219,181100,10732710,6470,6470,6470,6470,0
20240219,181000,10732710,6470,6470,6470,6470,0
20240219,180900,10732710,6470,6470,6470,6470,0
20240219,180800,10732710,6470,6470,6470,6470,0
20240219,180700,10732710,6470,6470,6470,6470,0
20240219,180600,10732710,6470,6470,6470,6470,0
20240219,180500,10732710,6470,6470,6470,6470,0
20240219,180400,10732710,6470,6470,6470,6470,0
20240219,180300,10732710,6470,6470,6470,6470,0
20240219,180200,10732710,6470,6470,6470,6470,0
20240219,180100,10732710,6470,6470,6470,6470,0
20240219,180000,10732710,6470,6470,6470,6470,0
20240219,175900,10732710,6470,6470,6470,6470,0
20240219,175800,10732710,6470,6470,6470,6470,0
20240219,175700,10732710,6470,6470,6470,6470,0
20240219,175600,10732710,6470,6470,6470,6470,0
20240219,175500,10732710,6470,6470,6470,6470,1
20240219,175400,10732710,6470,6470,6470,6470,0
20240219,175300,10732710,6470,6470,6470,6470,0
20240219,175200,10732710,6470,6470,6470,6470,0
20240219,175100,10732710,6470,6470,6470,6470,0
20240219,175000,10732710,6470,6470,6470,6470,0
20240219,174900,10732710,6470,6470,6470,6470,0
20240219,174800,10732710,6470,6470,6470,6470,0
20240219,174700,10732710,6470,6470,6470,6470,0
20240219,174600,10732710,6470,6470,6470,6470,0
20240219,174500,10732710,6470,6470,6470,6470,0
20240219,174400,10732710,6470,6470,6470,6470,0
20240219,174300,10732710,6470,6470,6470,6470,0
20240219,174200,10732710,6470,6470,6470,6470,0
20240219,174100,10732710,6470,6470,6470,6470,0
20240219,174000,10732710,6470,6470,6470,6470,0
20240219,173900,10732710,6470,6470,6470,6470,0
20240219,173800,10732710,6470,6470,6470,6470,0
20240219,173700,10732710,6470,6470,6470,6470,0
20240219,173600,10732710,6470,6470,6470,6470,0
20240219,173500,10732710,6470,6470,6470,6470,0
20240219,173400,10732710,6470,6470,6470,6470,0
20240219,173300,10732710,6470,6470,6470,6470,0
20240219,173200,10732710,6470,6470,6470,6470,0
20240219,173100,10732710,6470,6470,6470,6470,0
20240219,173000,10732710,6470,6470,6470,6470,0
20240219,172900,10732710,6470,6470,6470,6470,0
20240219,172800,10732710,6470,6470,6470,6470,0
20240219,172700,10732710,6470,6470,6470,6470,0
20240219,172600,10732710,6470,6470,6470,6470,0
20240219,172500,10732710,6470,6470,6470,6470,1
20240219,172400,10732710,6470,6470,6470,6470,0
20240219,172300,10732710,6470,6470,6470,6470,0
20240219,172200,10732710,6470,6470,6470,6470,0
20240219,172100,10732710,6470,6470,6470,6470,0
20240219,172000,10732710,6470,6470,6470,6470,0
20240219,171900,10732710,6470,6470,6470,6470,0
20240219,171800,10732710,6470,6470,6470,6470,0
20240219,171700,10732710,6470,6470,6470,6470,0
20240219,171600,10732710,6470,6470,6470,6470,0
20240219,171500,10732710,6470,6470,6470,6470,0
20240219,171400,10732710,6470,6470,6470,6470,0
20240219,171300,10732710,6470,6470,6470,6470,0
20240219,171200,10732710,6470,6470,6470,6470,0
20240219,171100,10732710,6470,6470,6470,6470,0
20240219,171000,10732710,6470,6470,6470,6470,0
20240219,170900,10732710,6470,6470,6470,6470,0
20240219,170800,10732710,6470,6470,6470,6470,0
20240219,170700,10732710,6470,6470,6470,6470,0
20240219,170600,10732710,6470,6470,6470,6470,0
20240219,170500,10732710,6470,6470,6470,6470,0
20240219,170400,10732710,6470,6470,6470,6470,0
20240219,170300,10732710,6470,6470,6470,6470,0
20240219,170200,10732710,6470,6470,6470,6470,0
20240219,170100,10732710,6470,6470,6470,6470,0
20240219,170000,10732710,6470,6470,6470,6470,0
20240219,165900,10732710,6470,6470,6470,6470,0
20240219,165800,10732710,6470,6470,6470,6470,0
20240219,165700,10732710,6470,6470,6470,6470,0
20240219,165600,10732710,6470,6470,6470,6470,0
20240219,165500,10732710,6470,6470,6470,6470,1
20240219,165400,10732710,6470,6470,6470,6470,0
20240219,165300,10732710,6470,6470,6470,6470,0
20240219,165200,10732710,6470,6470,6470,6470,0
20240219,165100,10732710,6470,6470,6470,6470,0
20240219,165000,10732710,6470,6470,6470,6470,0
20240219,164900,10732710,6470,6470,6470,6470,0
20240219,164800,10732710,6470,6470,6470,6470,0
20240219,164700,10732710,6470,6470,6470,6470,0
20240219,164600,10732710,6470,6470,6470,6470,0
20240219,164500,10732710,6470,6470,6470,6470,0
20240219,164400,10732710,6470,6470,6470,6470,0
20240219,164300,10732710,6470,6470,6470,6470,0
20240219,164200,10732710,6470,6470,6470,6470,0
20240219,164100,10732710,6470,6470,6470,6470,0
20240219,164000,10732710,6470,6470,6470,6470,0
20240219,163900,10732710,6470,6470,6470,6470,0
20240219,163800,10732710,6470,6470,6470,6470,0
20240219,163700,10732710,6470,6470,6470,6470,0
20240219,163600,10732710,6470,6470,6470,6470,0
20240219,163500,10732710,6470,6470,6470,6470,0
20240219,163400,10732710,6470,6470,6470,6470,0
20240219,163300,10732710,6470,6470,6470,6470,0
20240219,163200,10732710,6470,6470,6470,6470,0
20240219,163100,10732710,6470,6470,6470,6470,0
20240219,163000,10732710,6470,6470,6470,6470,0
20240219,162900,10732710,6470,6470,6470,6470,0
20240219,162800,10732710,6470,6470,6470,6470,0
20240219,162700,10732710,6470,6470,6470,6470,0
20240219,162600,10732710,6470,6470,6470,6470,0
20240219,162500,10732710,6470,6470,6470,6470,1
20240219,162400,10732710,6470,6470,6470,6470,0
20240219,162300,10732710,6470,6470,6470,6470,0
20240219,162200,10732710,6470,6470,6470,6470,0
20240219,162100,10732710,6470,6470,6470,6470,0
20240219,162000,10732710,6470,6470,6470,6470,0
20240219,161900,10732710,6470,6470,6470,6470,0
20240219,161800,10732710,6470,6470,6470,6470,0
20240219,161700,10732710,6470,6470,6470,6470,0
20240219,161600,10732710,6470,6470,6470,6470,0
20240219,161500,10732710,6470,6470,6470,6470,0
20240219,161400,10732710,6470,6470,6470,6470,0
20240219,161300,10732710,6470,6470,6470,6470,0
20240219,161200,10732710,6470,6470,6470,6470,0
20240219,161100,10732710,6470,6470,6470,6470,0
20240219,161000,10732710,6470,6470,6470,6470,0
20240219,160900,10732710,6470,6470,6470,6470,0
20240219,160800,10732710,6470,6470,6470,6470,0
20240219,160700,10732710,6470,6470,6470,6470,0
20240219,160600,10732710,6470,6470,6470,6470,0
20240219,160500,10732710,6470,6470,6470,6470,0
20240219,160400,10732710,6470,6470,6470,6470,0
20240219,160300,10732710,6470,6470,6470,6470,0
20240219,160200,10732710,6470,6470,6470,6470,0
20240219,160100,10732710,6470,6470,6470,6470,0
20240219,160000,10732710,6470,6470,6470,6470,0
20240219,155900,10732710,6470,6470,6470,6470,0
20240219,155800,10732710,6470,6470,6470,6470,0
20240219,155700,10732710,6470,6470,6470,6470,0
20240219,155600,10732710,6470,6470,6470,6470,0
20240219,155500,10732710,6470,6470,6470,6470,1
20240219,155400,10732710,6470,6470,6470,6470,0
20240219,155300,10732710,6470,6470,6470,6470,0
20240219,155200,10732710,6470,6470,6470,6470,0
20240219,155100,10732710,6470,6470,6470,6470,0
20240219,155000,10732710,6470,6470,6470,6470,0
20240219,154900,10732710,6470,6470,6470,6470,0
20240219,154800,10732710,6470,6470,6470,6470,0
20240219,154700,10732710,6470,6470,6470,6470,0
20240219,154600,10732710,6470,6470,6470,6470,0
20240219,154500,10732710,6470,6470,6470,6470,0
20240219,154400,10732710,6470,6470,6470,6470,0
20240219,154300,10732710,6470,6470,6470,6470,0
20240219,154200,10732710,6470,6470,6470,6470,0
20240219,154100,10732710,6470,6470,6470,6470,0
20240219,154000,10732710,6470,6470,6470,6470,0
20240219,153900,10732710,6470,6470,6470,6470,0
20240219,153800,10732710,6470,6470,6470,6470,0
20240219,153700,10732710,6470,6470,6470,6470,0
20240219,153600,10732710,6470,6470,6470,6470,0
20240219,153500,10732710,6470,6470,6470,6470,0
20240219,153400,10732710,6470,6470,6470,6470,0
20240219,153300,10732710,6470,6470,6470,6470,0
20240219,153200,10732710,6470,6470,6470,6470,0
20240219,153100,10732710,6470,6470,6470,6470,0
20240219,153000,10732710,6470,6470,6470,6470,0
20240219,152900,10732710,6470,6470,6470,6470,0
20240219,152800,10732710,6470,6470,6470,6470,0
20240219,152700,10732710,6470,6470,6470,6470,0
20240219,152600,10732710,6470,6470,6470,6470,0
20240219,152500,10732710,6470,6470,6470,6470,0
20240219,152400,10732710,6470,6470,6470,6470,0
20240219,152300,10732710,6470,6470,6470,6470,0
20240219,152200,10732710,6470,6470,6470,6470,0
20240219,152100,10732710,6470,6470,6470,6470,0
20240219,152000,10732710,6470,6470,6470,6470,0
20240219,151900,10732710,6470,6470,6470,6470,0
20240219,151800,10732710,6470,6470,6470,6470,0
20240219,151700,10732710,6470,6470,6470,6470,0
20240219,151600,10732710,6470,6470,6470,6470,0
20240219,151500,10732710,6470,6470,6470,6470,0
20240219,151400,10732710,6470,6470,6470,6470,0
20240219,151300,10732710,6470,6470,6470,6470,1
20240219,151200,10726240,6350,6350,6350,6350,0
20240219,151100,10726240,6350,6350,6350,6350,0
20240219,151000,10726240,6350,6350,6350,6350,0
20240219,150900,10726240,6350,6350,6350,6350,0
20240219,150800,10726240,6350,6350,6350,6350,100
20240219,150700,10091240,6350,6350,6350,6350,0
20240219,150600,10091240,6350,6350,6350,6350,100
20240219,150500,9456240,6350,6350,6350,6350,0
20240219,150400,9456240,6350,6350,6350,6350,0
20240219,150300,9456240,6350,6350,6350,6350,100
20240219,150200,8821240,6310,6310,6310,6310,0
20240219,150100,8821240,6310,6310,6310,6310,0
20240219,150000,8821240,6310,6310,6310,6310,0
20240219,145900,8821240,6310,6310,6310,6310,0
20240219,145800,8821240,6310,6310,6310,6310,0
20240219,145700,8821240,6310,6310,6310,6310,0
20240219,145600,8821240,6310,6310,6310,6310,0
20240219,145500,8821240,6310,6310,6310,6310,0
20240219,145400,8821240,6310,6310,6310,6310,0
20240219,145300,8821240,6310,6310,6310,6310,0
20240219,145200,8821240,6310,6310,6310,6310,0
20240219,145100,8821240,6310,6310,6310,6310,0
20240219,145000,8821240,6310,6310,6310,6310,0
20240219,144900,8821240,6310,6310,6310,6310,0
20240219,144800,8821240,6310,6310,6310,6310,0
20240219,144700,8821240,6310,6310,6310,6310,0
20240219,144600,8821240,6310,6310,6310,6310,0
20240219,144500,8821240,6310,6310,6310,6310,0
20240219,144400,8821240,6310,6310,6310,6310,0
20240219,144300,8821240,6310,6310,6310,6310,0
20240219,144200,8821240,6310,6310,6310,6310,0
20240219,144100,8821240,6310,6310,6310,6310,0
20240219,144000,8821240,6310,6310,6310,6310,0
20240219,143900,8821240,6310,6310,6310,6310,0
20240219,143800,8821240,6310,6310,6310,6310,0
20240219,143700,8821240,6310,6310,6310,6310,0
20240219,143600,8821240,6310,6310,6310,6310,0
20240219,143500,8821240,6310,6310,6310,6310,0
20240219,143400,8821240,6310,6310,6310,6310,0
20240219,143300,8821240,6310,6310,6310,6310,0
20240219,143200,8821240,6310,6310,6310,6310,0
20240219,143100,8821240,6310,6310,6310,6310,0
20240219,143000,8821240,6310,6310,6310,6310,0
20240219,142900,8821240,6310,6310,6310,6310,0
20240219,142800,8821240,6310,6310,6310,6310,0
20240219,142700,8821240,6310,6310,6310,6310,0
20240219,142600,8821240,6310,6310,6310,6310,0
20240219,142500,8821240,6310,6310,6310,6310,0
20240219,142400,8821240,6310,6310,6310,6310,0
20240219,142300,8821240,6310,6310,6310,6310,0
20240219,142200,8821240,6310,6310,6310,6310,0
20240219,142100,8821240,6310,6310,6310,6310,0
20240219,142000,8821240,6310,6310,6310,6310,0
20240219,141900,8821240,6310,6310,6310,6310,0
20240219,141800,8821240,6310,6310,6310,6310,0
20240219,141700,8821240,6310,6310,6310,6310,0
20240219,141600,8821240,6310,6330,6330,6310,800
20240219,141500,3771240,6330,6330,6330,6330,100
20240219,141400,3138240,6480,6480,6480,6480,0
20240219,141300,3138240,6480,6480,6480,6480,0
20240219,141200,3138240,6480,6480,6480,6480,0
20240219,141100,3138240,6480,6480,6480,6480,0
20240219,141000,3138240,6480,6480,6480,6480,0
20240219,140900,3138240,6480,6480,6480,6480,0
20240219,140800,3138240,6480,6480,6480,6480,0
20240219,140700,3138240,6480,6480,6480,6480,0
20240219,140600,3138240,6480,6480,6480,6480,0
20240219,140500,3138240,6480,6480,6480,6480,0
20240219,140400,3138240,6480,6480,6480,6480,0
20240219,140300,3138240,6480,6480,6480,6480,0
20240219,140200,3138240,6480,6480,6480,6480,0
20240219,140100,3138240,6480,6480,6480,6480,0
20240219,140000,3138240,6480,6480,6480,6480,0
20240219,135900,3138240,6480,6480,6480,6480,0
20240219,135800,3138240,6480,6480,6480,6480,0
20240219,135700,3138240,6480,6480,6480,6480,0
20240219,135600,3138240,6480,6480,6480,6480,1
20240219,135500,3131760,6400,6400,6400,6400,0
20240219,135400,3131760,6400,6400,6400,6400,0
20240219,135300,3131760,6400,6400,6400,6400,0
20240219,135200,3131760,6400,6400,6400,6400,0
20240219,135100,3131760,6400,6400,6400,6400,0
20240219,135000,3131760,6400,6400,6400,6400,0
20240219,134900,3131760,6400,6400,6400,6400,0
20240219,134800,3131760,6400,6400,6400,6400,0
20240219,134700,3131760,6400,6400,6400,6400,0
20240219,134600,3131760,6400,6400,6400,6400,0
20240219,134500,3131760,6400,6400,6400,6400,0
20240219,134400,3131760,6400,6400,6400,6400,0
20240219,134300,3131760,6400,6400,6400,6400,0
20240219,134200,3131760,6400,6400,6400,6400,0
20240219,134100,3131760,6400,6400,6400,6400,0
20240219,134000,3131760,6400,6400,6400,6400,0
20240219,133900,3131760,6400,6400,6400,6400,0
20240219,133800,3131760,6400,6400,6400,6400,0
20240219,133700,3131760,6400,6400,6400,6400,0
20240219,133600,3131760,6400,6400,6400,6400,0
20240219,133500,3131760,6400,6400,6400,6400,0
20240219,133400,3131760,6400,6400,6400,6400,0
20240219,133300,3131760,6400,6400,6400,6400,0
20240219,133200,3131760,6400,6400,6400,6400,0
20240219,133100,3131760,6400,6400,6400,6400,0
20240219,133000,3131760,6400,6400,6400,6400,0
20240219,132900,3131760,6400,6400,6400,6400,0
20240219,132800,3131760,6400,6400,6400,6400,0
20240219,132700,3131760,6400,6400,6400,6400,0
20240219,132600,3131760,6400,6400,6400,6400,0
20240219,132500,3131760,6400,6400,6400,6400,0
20240219,132400,3131760,6400,6400,6400,6400,0
20240219,132300,3131760,6400,6400,6400,6400,0
20240219,132200,3131760,6400,6400,6400,6400,0
20240219,132100,3131760,6400,6400,6400,6400,0
20240219,132000,3131760,6400,6400,6400,6400,0
20240219,131900,3131760,6400,6400,6400,6400,0
20240219,131800,3131760,6400,6400,6400,6400,0
20240219,131700,3131760,6400,6400,6400,6400,0
20240219,131600,3131760,6400,6400,6400,6400,0
20240219,131500,3131760,6400,6400,6400,6400,0
20240219,131400,3131760,6400,6400,6400,6400,0
20240219,131300,3131760,6400,6400,6400,6400,0
20240219,131200,3131760,6400,6400,6400,6400,0
20240219,131100,3131760,6400,6400,6400,6400,0
20240219,131000,3131760,6400,6400,6400,6400,0
20240219,130900,3131760,6400,6400,6400,6400,0
20240219,130800,3131760,6400,6400,6400,6400,0
20240219,130700,3131760,6400,6400,6400,6400,0
20240219,130600,3131760,6400,6400,6400,6400,0
20240219,130500,3131760,6400,6400,6400,6400,0
20240219,130400,3131760,6400,6400,6400,6400,0
20240219,130300,3131760,6400,6400,6400,6400,0
20240219,130200,3131760,6400,6400,6400,6400,0
20240219,130100,3131760,6400,6400,6400,6400,0
20240219,130000,3131760,6400,6400,6400,6400,0
20240219,125900,3131760,6400,6400,6400,6400,0
20240219,125800,3131760,6400,6400,6400,6400,0
20240219,125700,3131760,6400,6400,6400,6400,0
20240219,125600,3131760,6400,6400,6400,6400,0
20240219,125500,3131760,6400,6400,6400,6400,0
20240219,125400,3131760,6400,6400,6400,6400,0
20240219,125300,3131760,6400,6400,6400,6400,0
20240219,125200,3131760,6400,6400,6400,6400,0
20240219,125100,3131760,6400,6400,6400,6400,0
20240219,125000,3131760,6400,6400,6400,6400,0
20240219,124900,3131760,6400,6400,6400,6400,0
20240219,124800,3131760,6400,6400,6400,6400,0
20240219,124700,3131760,6400,6400,6400,6400,0
20240219,124600,3131760,6400,6400,6400,6400,0
20240219,124500,3131760,6400,6400,6400,6400,0
20240219,124400,3131760,6400,6400,6400,6400,0
20240219,124300,3131760,6400,6400,6400,6400,0
20240219,124200,3131760,6400,6400,6400,6400,0
20240219,124100,3131760,6400,6400,6400,6400,0
20240219,124000,3131760,6400,6400,6400,6400,0
20240219,123900,3131760,6400,6400,6400,6400,0
20240219,123800,3131760,6400,6400,6400,6400,0
20240219,123700,3131760,6400,6400,6400,6400,0
20240219,123600,3131760,6400,6400,6400,6400,0
20240219,123500,3131760,6400,6400,6400,6400,0
20240219,123400,3131760,6400,6400,6400,6400,0
20240219,123300,3131760,6400,6400,6400,6400,0
20240219,123200,3131760,6400,6400,6400,6400,0
20240219,123100,3131760,6400,6400,6400,6400,0
20240219,123000,3131760,6400,6400,6400,6400,0
20240219,122900,3131760,6400,6400,6400,6400,0
20240219,122800,3131760,6400,6400,6400,6400,0
20240219,122700,3131760,6400,6400,6400,6400,0
20240219,122600,3131760,6400,6400,6400,6400,0
20240219,122500,3131760,6400,6400,6400,6400,100
20240219,122400,2491760,6400,6400,6400,6400,0
20240219,122300,2491760,6400,6400,6400,6400,100
20240219,122200,1851760,6400,6400,6400,6400,0
20240219,122100,1851760,6400,6400,6400,6400,0
20240219,122000,1851760,6400,6400,6400,6400,0
20240219,121900,1851760,6400,6400,6400,6400,0
20240219,121800,1851760,6400,6400,6400,6400,0
20240219,121700,1851760,6400,6400,6400,6400,0
20240219,121600,1851760,6400,6400,6400,6400,0
20240219,121500,1851760,6400,6400,6400,6400,0
20240219,121400,1851760,6400,6400,6400,6400,0
20240219,121300,1851760,6400,6400,6400,6400,0
20240219,121200,1851760,6400,6400,6400,6400,0
20240219,121100,1851760,6400,6400,6400,6400,0
20240219,121000,1851760,6400,6400,6400,6400,0
20240219,120900,1851760,6400,6400,6400,6400,0
20240219,120800,1851760,6400,6400,6400,6400,0
20240219,120700,1851760,6400,6400,6400,6400,0
20240219,120600,1851760,6400,6400,6400,6400,0
20240219,120500,1851760,6400,6400,6400,6400,0
20240219,120400,1851760,6400,6400,6400,6400,0
20240219,120300,1851760,6400,6400,6400,6400,0
20240219,120200,1851760,6400,6400,6400,6400,0
20240219,120100,1851760,6400,6400,6400,6400,0
20240219,120000,1851760,6400,6400,6400,6400,0
20240219,115900,1851760,6400,6400,6400,6400,0
20240219,115800,1851760,6400,6400,6400,6400,0
20240219,115700,1851760,6400,6400,6400,6400,0
20240219,115600,1851760,6400,6400,6400,6400,0
20240219,115500,1851760,6400,6400,6400,6400,0
20240219,115400,1851760,6400,6400,6400,6400,0
20240219,115300,1851760,6400,6400,6400,6400,0
20240219,115200,1851760,6400,6400,6400,6400,0
20240219,115100,1851760,6400,6400,6400,6400,0
20240219,115000,1851760,6400,6400,6400,6400,0
20240219,114900,1851760,6400,6400,6400,6400,0
20240219,114800,1851760,6400,6400,6400,6400,0
20240219,114700,1851760,6400,6400,6400,6400,0
20240219,114600,1851760,6400,6400,6400,6400,0
20240219,114500,1851760,6400,6400,6400,6400,0
20240219,114400,1851760,6400,6400,6400,6400,0
20240219,114300,1851760,6400,6400,6400,6400,111
20240219,114200,1141360,6490,6490,6490,6490,0
20240219,114100,1141360,6490,6490,6490,6490,0
20240219,114000,1141360,6490,6490,6490,6490,0
20240219,113900,1141360,6490,6490,6490,6490,0
20240219,113800,1141360,6490,6490,6490,6490,0
20240219,113700,1141360,6490,6490,6490,6490,0
20240219,113600,1141360,6490,6490,6490,6490,0
20240219,113500,1141360,6490,6490,6490,6490,0
20240219,113400,1141360,6490,6490,6490,6490,0
20240219,113300,1141360,6490,6490,6490,6490,0
20240219,113200,1141360,6490,6490,6490,6490,0
20240219,113100,1141360,6490,6490,6490,6490,0
20240219,113000,1141360,6490,6490,6490,6490,0
20240219,112900,1141360,6490,6490,6490,6490,0
20240219,112800,1141360,6490,6490,6490,6490,0
20240219,112700,1141360,6490,6490,6490,6490,0
20240219,112600,1141360,6490,6490,6490,6490,0
20240219,112500,1141360,6490,6490,6490,6490,0
20240219,112400,1141360,6490,6490,6490,6490,0
20240219,112300,1141360,6490,6490,6490,6490,0
20240219,112200,1141360,6490,6490,6490,6490,0
20240219,112100,1141360,6490,6490,6490,6490,0
20240219,112000,1141360,6490,6490,6490,6490,0
20240219,111900,1141360,6490,6490,6490,6490,0
20240219,111800,1141360,6490,6490,6490,6490,0
20240219,111700,1141360,6490,6490,6490,6490,0
20240219,111600,1141360,6490,6490,6490,6490,0
20240219,111500,1141360,6490,6490,6490,6490,104
20240219,111400,466400,6490,6490,6490,6490,0
20240219,111300,466400,6490,6490,6490,6490,0
20240219,111200,466400,6490,6490,6490,6490,0
20240219,111100,466400,6490,6490,6490,6490,0
20240219,111000,466400,6490,6490,6490,6490,0
20240219,110900,466400,6490,6490,6490,6490,0
20240219,110800,466400,6490,6490,6490,6490,0
20240219,110700,466400,6490,6490,6490,6490,0
20240219,110600,466400,6490,6490,6490,6490,0
20240219,110500,466400,6490,6490,6490,6490,0
20240219,110400,466400,6490,6490,6490,6490,0
20240219,110300,466400,6490,6490,6490,6490,0
20240219,110200,466400,6490,6490,6490,6490,0
20240219,110100,466400,6490,6490,6490,6490,0
20240219,110000,466400,6490,6490,6490,6490,0
20240219,105900,466400,6490,6490,6490,6490,0
20240219,105800,466400,6490,6490,6490,6490,0
20240219,105700,466400,6490,6490,6490,6490,20
20240219,105600,336600,6490,6490,6490,6490,20
20240219,105500,206800,6490,6490,6490,6490,0
20240219,105400,206800,6490,6490,6490,6490,0
20240219,105300,206800,6490,6490,6490,6490,10
20240219,105200,141900,6490,6490,6490,6490,0
20240219,105100,141900,6490,6490,6490,6490,0
20240219,105000,141900,6490,6490,6490,6490,0
20240219,104900,141900,6490,6490,6490,6490,0
20240219,104800,141900,6490,6490,6490,6490,0
20240219,104700,141900,6490,6490,6490,6490,0
20240219,104600,141900,6490,6490,6490,6490,0
20240219,104500,141900,6490,6490,6490,6490,0
20240219,104400,141900,6490,6490,6490,6490,0
20240219,104300,141900,6490,6490,6490,6490,0
20240219,104200,141900,6490,6490,6490,6490,0
20240219,104100,141900,6490,6490,6490,6490,0
20240219,104000,141900,6490,6490,6490,6490,0
20240219,103900,141900,6490,6490,6490,6490,0
20240219,103800,141900,6490,6490,6490,6490,0
20240219,103700,141900,6490,6490,6490,6490,0
20240219,103600,141900,6490,6490,6490,6490,0
20240219,103500,141900,6490,6490,6490,6490,10
20240219,103400,77000,6500,6500,6500,6500,0
20240219,103300,77000,6500,6500,6500,6500,0
20240219,103200,77000,6500,6500,6500,6500,0
20240219,103100,77000,6500,6500,6500,6500,0
20240219,103000,77000,6500,6500,6500,6500,0
20240219,102900,77000,6500,6500,6500,6500,0
20240219,102800,77000,6500,6500,6500,6500,0
20240219,102700,77000,6500,6500,6500,6500,0
20240219,102600,77000,6500,6500,6500,6500,0
20240219,102500,77000,6500,6500,6500,6500,0
20240219,102400,77000,6500,6500,6500,6500,0
20240219,102300,77000,6500,6500,6500,6500,0
20240219,102200,77000,6500,6500,6500,6500,0
20240219,102100,77000,6500,6500,6500,6500,0
20240219,102000,77000,6500,6500,6500,6500,0
20240219,101900,77000,6500,6500,6500,6500,0
20240219,101800,77000,6500,6500,6500,6500,0
20240219,101700,77000,6500,6500,6500,6500,0
20240219,101600,77000,6500,6500,6500,6500,0
20240219,101500,77000,6500,6500,6500,6500,0
20240219,101400,77000,6500,6500,6500,6500,0
20240219,101300,77000,6500,6500,6500,6500,0
20240219,101200,77000,6500,6500,6500,6500,0
20240219,101100,77000,6500,6500,6500,6500,0
20240219,101000,77000,6500,6500,6500,6500,0
20240219,100900,77000,6500,6500,6500,6500,0
20240219,100800,77000,6500,6500,6500,6500,0
20240219,100700,77000,6500,6500,6500,6500,0
20240219,100600,77000,6500,6500,6500,6500,0
20240219,100500,77000,6500,6500,6500,6500,0
20240219,100400,77000,6500,6500,6500,6500,0
20240219,100300,77000,6500,6500,6500,6500,0
20240219,100200,77000,6500,6500,6500,6500,0
20240219,100100,77000,6500,6500,6500,6500,0
20240219,100000,77000,6500,6500,6500,6500,0
20240219,095900,77000,6500,6500,6500,6500,0
20240219,095800,77000,6500,6500,6500,6500,0
20240219,095700,77000,6500,6500,6500,6500,0
20240219,095600,77000,6500,6500,6500,6500,0
20240219,095500,77000,6500,6500,6500,6500,0
20240219,095400,77000,6500,6500,6500,6500,1
20240219,095300,70500,6400,6400,6400,6400,0
20240219,095200,70500,6400,6400,6400,6400,0
20240219,095100,70500,6400,6400,6400,6400,0
20240219,095000,70500,6400,6400,6400,6400,0
20240219,094900,70500,6400,6400,6400,6400,0
20240219,094800,70500,6400,6400,6400,6400,0
20240219,094700,70500,6400,6400,6400,6400,0
20240219,094600,70500,6400,6400,6400,6400,0
20240219,094500,70500,6400,6400,6400,6400,0
20240219,094400,70500,6400,6400,6400,6400,0
20240219,094300,70500,6400,6400,6400,6400,0
20240219,094200,70500,6400,6400,6400,6400,0
20240219,094100,70500,6400,6400,6400,6400,0
20240219,094000,70500,6400,6400,6400,6400,0
20240219,093900,70500,6400,6400,6400,6400,10
20240219,093800,6500,6500,6500,6500,6500,0
20240219,093700,6500,6500,6500,6500,6500,0
20240219,093600,6500,6500,6500,6500,6500,0
20240219,093500,6500,6500,6500,6500,6500,0
20240219,093400,6500,6500,6500,6500,6500,0
20240219,093300,6500,6500,6500,6500,6500,0
20240219,093200,6500,6500,6500,6500,6500,0
20240219,093100,6500,6500,6500,6500,6500,0
20240219,093000,6500,6500,6500,6500,6500,0
20240219,092900,6500,6500,6500,6500,6500,0
20240219,092800,6500,6500,6500,6500,6500,0
20240219,092700,6500,6500,6500,6500,6500,0
20240219,092600,6500,6500,6500,6500,6500,0
20240219,092500,6500,6500,6500,6500,6500,0
20240219,092400,6500,6500,6500,6500,6500,0
20240219,092300,6500,6500,6500,6500,6500,0
20240219,092200,6500,6500,6500,6500,6500,0
20240219,092100,6500,6500,6500,6500,6500,0
20240219,092000,6500,6500,6500,6500,6500,0
20240219,091900,6500,6500,6500,6500,6500,1
20240219,091800,0,6430,6430,6430,6430,0
20240219,091700,0,6430,6430,6430,6430,0
20240219,091600,0,6430,6430,6430,6430,0
20240219,091500,0,6430,6430,6430,6430,0
20240219,091400,0,6430,6430,6430,6430,0
20240219,091300,0,6430,6430,6430,6430,0
20240219,091200,0,6430,6430,6430,6430,0
20240219,091100,0,6430,6430,6430,6430,0
20240219,091000,0,6430,6430,6430,6430,0
20240219,090900,0,6430,6430,6430,6430,0
20240219,090800,0,6430,6430,6430,6430,0
20240219,090700,0,6430,6430,6430,6430,0
20240219,090600,0,6430,6430,6430,6430,0
20240219,090500,0,6430,6430,6430,6430,0
20240219,090400,0,6430,6430,6430,6430,0
20240219,090300,0,6430,6430,6430,6430,0
20240219,090200,0,6430,6430,6430,6430,0
20240219,090100,0,6430,6430,6430,6430,0
20240219,090000,0,6430,6430,6430,6430,0