stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,212000,15691000,2380,2380,2380,2380,41
20240220,211900,15691000,2380,2380,2380,2380,0
20240220,211800,15691000,2380,2380,2380,2380,0
20240220,211700,15691000,2380,2380,2380,2380,0
20240220,211600,15691000,2380,2380,2380,2380,0
20240220,211500,15691000,2380,2380,2380,2380,0
20240220,211400,15691000,2380,2380,2380,2380,0
20240220,211300,15691000,2380,2380,2380,2380,0
20240220,211200,15691000,2380,2380,2380,2380,0
20240220,211100,15691000,2380,2380,2380,2380,0
20240220,211000,15691000,2380,2380,2380,2380,0
20240220,210900,15691000,2380,2380,2380,2380,0
20240220,210800,15691000,2380,2380,2380,2380,0
20240220,210700,15691000,2380,2380,2380,2380,0
20240220,210600,15691000,2380,2380,2380,2380,0
20240220,210500,15691000,2380,2380,2380,2380,0
20240220,210400,15691000,2380,2380,2380,2380,0
20240220,210300,15691000,2380,2380,2380,2380,0
20240220,210200,15691000,2380,2380,2380,2380,0
20240220,210100,15691000,2380,2380,2380,2380,0
20240220,210000,15691000,2380,2380,2380,2380,0
20240220,205900,15691000,2380,2380,2380,2380,0
20240220,205800,15691000,2380,2380,2380,2380,0
20240220,205700,15691000,2380,2380,2380,2380,0
20240220,205600,15691000,2380,2380,2380,2380,0
20240220,205500,15691000,2380,2380,2380,2380,0
20240220,205400,15691000,2380,2380,2380,2380,0
20240220,205300,15691000,2380,2380,2380,2380,0
20240220,205200,15691000,2380,2380,2380,2380,0
20240220,205100,15691000,2380,2380,2380,2380,0
20240220,205000,15691000,2380,2380,2380,2380,41
20240220,204900,15691000,2380,2380,2380,2380,0
20240220,204800,15691000,2380,2380,2380,2380,0
20240220,204700,15691000,2380,2380,2380,2380,0
20240220,204600,15691000,2380,2380,2380,2380,0
20240220,204500,15691000,2380,2380,2380,2380,0
20240220,204400,15691000,2380,2380,2380,2380,0
20240220,204300,15691000,2380,2380,2380,2380,0
20240220,204200,15691000,2380,2380,2380,2380,0
20240220,204100,15691000,2380,2380,2380,2380,0
20240220,204000,15691000,2380,2380,2380,2380,0
20240220,203900,15691000,2380,2380,2380,2380,0
20240220,203800,15691000,2380,2380,2380,2380,0
20240220,203700,15691000,2380,2380,2380,2380,0
20240220,203600,15691000,2380,2380,2380,2380,0
20240220,203500,15691000,2380,2380,2380,2380,0
20240220,203400,15691000,2380,2380,2380,2380,0
20240220,203300,15691000,2380,2380,2380,2380,0
20240220,203200,15691000,2380,2380,2380,2380,0
20240220,203100,15691000,2380,2380,2380,2380,0
20240220,203000,15691000,2380,2380,2380,2380,0
20240220,202900,15691000,2380,2380,2380,2380,0
20240220,202800,15691000,2380,2380,2380,2380,0
20240220,202700,15691000,2380,2380,2380,2380,0
20240220,202600,15691000,2380,2380,2380,2380,0
20240220,202500,15691000,2380,2380,2380,2380,0
20240220,202400,15691000,2380,2380,2380,2380,0
20240220,202300,15691000,2380,2380,2380,2380,0
20240220,202200,15691000,2380,2380,2380,2380,0
20240220,202100,15691000,2380,2380,2380,2380,0
20240220,202000,15691000,2380,2380,2380,2380,41
20240220,201900,15691000,2380,2380,2380,2380,0
20240220,201800,15691000,2380,2380,2380,2380,0
20240220,201700,15691000,2380,2380,2380,2380,0
20240220,201600,15691000,2380,2380,2380,2380,0
20240220,201500,15691000,2380,2380,2380,2380,0
20240220,201400,15691000,2380,2380,2380,2380,0
20240220,201300,15691000,2380,2380,2380,2380,0
20240220,201200,15691000,2380,2380,2380,2380,0
20240220,201100,15691000,2380,2380,2380,2380,0
20240220,201000,15691000,2380,2380,2380,2380,0
20240220,200900,15691000,2380,2380,2380,2380,0
20240220,200800,15691000,2380,2380,2380,2380,0
20240220,200700,15691000,2380,2380,2380,2380,0
20240220,200600,15691000,2380,2380,2380,2380,0
20240220,200500,15691000,2380,2380,2380,2380,0
20240220,200400,15691000,2380,2380,2380,2380,0
20240220,200300,15691000,2380,2380,2380,2380,0
20240220,200200,15691000,2380,2380,2380,2380,0
20240220,200100,15691000,2380,2380,2380,2380,0
20240220,200000,15691000,2380,2380,2380,2380,0
20240220,195900,15691000,2380,2380,2380,2380,0
20240220,195800,15691000,2380,2380,2380,2380,0
20240220,195700,15691000,2380,2380,2380,2380,0
20240220,195600,15691000,2380,2380,2380,2380,0
20240220,195500,15691000,2380,2380,2380,2380,0
20240220,195400,15691000,2380,2380,2380,2380,0
20240220,195300,15691000,2380,2380,2380,2380,0
20240220,195200,15691000,2380,2380,2380,2380,0
20240220,195100,15691000,2380,2380,2380,2380,0
20240220,195000,15691000,2380,2380,2380,2380,41
20240220,194900,15691000,2380,2380,2380,2380,0
20240220,194800,15691000,2380,2380,2380,2380,0
20240220,194700,15691000,2380,2380,2380,2380,0
20240220,194600,15691000,2380,2380,2380,2380,0
20240220,194500,15691000,2380,2380,2380,2380,0
20240220,194400,15691000,2380,2380,2380,2380,0
20240220,194300,15691000,2380,2380,2380,2380,0
20240220,194200,15691000,2380,2380,2380,2380,0
20240220,194100,15691000,2380,2380,2380,2380,0
20240220,194000,15691000,2380,2380,2380,2380,0
20240220,193900,15691000,2380,2380,2380,2380,0
20240220,193800,15691000,2380,2380,2380,2380,0
20240220,193700,15691000,2380,2380,2380,2380,0
20240220,193600,15691000,2380,2380,2380,2380,0
20240220,193500,15691000,2380,2380,2380,2380,0
20240220,193400,15691000,2380,2380,2380,2380,0
20240220,193300,15691000,2380,2380,2380,2380,0
20240220,193200,15691000,2380,2380,2380,2380,0
20240220,193100,15691000,2380,2380,2380,2380,0
20240220,193000,15691000,2380,2380,2380,2380,0
20240220,192900,15691000,2380,2380,2380,2380,0
20240220,192800,15691000,2380,2380,2380,2380,0
20240220,192700,15691000,2380,2380,2380,2380,0
20240220,192600,15691000,2380,2380,2380,2380,0
20240220,192500,15691000,2380,2380,2380,2380,0
20240220,192400,15691000,2380,2380,2380,2380,0
20240220,192300,15691000,2380,2380,2380,2380,0
20240220,192200,15691000,2380,2380,2380,2380,0
20240220,192100,15691000,2380,2380,2380,2380,0
20240220,192000,15691000,2380,2380,2380,2380,41
20240220,191900,15691000,2380,2380,2380,2380,0
20240220,191800,15691000,2380,2380,2380,2380,0
20240220,191700,15691000,2380,2380,2380,2380,0
20240220,191600,15691000,2380,2380,2380,2380,0
20240220,191500,15691000,2380,2380,2380,2380,0
20240220,191400,15691000,2380,2380,2380,2380,0
20240220,191300,15691000,2380,2380,2380,2380,0
20240220,191200,15691000,2380,2380,2380,2380,0
20240220,191100,15691000,2380,2380,2380,2380,0
20240220,191000,15691000,2380,2380,2380,2380,0
20240220,190900,15691000,2380,2380,2380,2380,0
20240220,190800,15691000,2380,2380,2380,2380,0
20240220,190700,15691000,2380,2380,2380,2380,0
20240220,190600,15691000,2380,2380,2380,2380,0
20240220,190500,15691000,2380,2380,2380,2380,0
20240220,190400,15691000,2380,2380,2380,2380,0
20240220,190300,15691000,2380,2380,2380,2380,0
20240220,190200,15691000,2380,2380,2380,2380,0
20240220,190100,15691000,2380,2380,2380,2380,0
20240220,190000,15691000,2380,2380,2380,2380,0
20240220,185900,15691000,2380,2380,2380,2380,0
20240220,185800,15691000,2380,2380,2380,2380,0
20240220,185700,15691000,2380,2380,2380,2380,0
20240220,185600,15691000,2380,2380,2380,2380,0
20240220,185500,15691000,2380,2380,2380,2380,0
20240220,185400,15691000,2380,2380,2380,2380,0
20240220,185300,15691000,2380,2380,2380,2380,0
20240220,185200,15691000,2380,2380,2380,2380,0
20240220,185100,15691000,2380,2380,2380,2380,0
20240220,185000,15691000,2380,2380,2380,2380,41
20240220,184900,15691000,2380,2380,2380,2380,0
20240220,184800,15691000,2380,2380,2380,2380,0
20240220,184700,15691000,2380,2380,2380,2380,0
20240220,184600,15691000,2380,2380,2380,2380,0
20240220,184500,15691000,2380,2380,2380,2380,0
20240220,184400,15691000,2380,2380,2380,2380,0
20240220,184300,15691000,2380,2380,2380,2380,0
20240220,184200,15691000,2380,2380,2380,2380,0
20240220,184100,15691000,2380,2380,2380,2380,0
20240220,184000,15691000,2380,2380,2380,2380,0
20240220,183900,15691000,2380,2380,2380,2380,0
20240220,183800,15691000,2380,2380,2380,2380,0
20240220,183700,15691000,2380,2380,2380,2380,0
20240220,183600,15691000,2380,2380,2380,2380,0
20240220,183500,15691000,2380,2380,2380,2380,0
20240220,183400,15691000,2380,2380,2380,2380,0
20240220,183300,15691000,2380,2380,2380,2380,0
20240220,183200,15691000,2380,2380,2380,2380,0
20240220,183100,15691000,2380,2380,2380,2380,0
20240220,183000,15691000,2380,2380,2380,2380,0
20240220,182900,15691000,2380,2380,2380,2380,0
20240220,182800,15691000,2380,2380,2380,2380,0
20240220,182700,15691000,2380,2380,2380,2380,0
20240220,182600,15691000,2380,2380,2380,2380,0
20240220,182500,15691000,2380,2380,2380,2380,0
20240220,182400,15691000,2380,2380,2380,2380,0
20240220,182300,15691000,2380,2380,2380,2380,0
20240220,182200,15691000,2380,2380,2380,2380,0
20240220,182100,15691000,2380,2380,2380,2380,0
20240220,182000,15691000,2380,2380,2380,2380,41
20240220,181900,15691000,2380,2380,2380,2380,0
20240220,181800,15691000,2380,2380,2380,2380,0
20240220,181700,15691000,2380,2380,2380,2380,0
20240220,181600,15691000,2380,2380,2380,2380,0
20240220,181500,15691000,2380,2380,2380,2380,0
20240220,181400,15691000,2380,2380,2380,2380,0
20240220,181300,15691000,2380,2380,2380,2380,0
20240220,181200,15691000,2380,2380,2380,2380,0
20240220,181100,15691000,2380,2380,2380,2380,0
20240220,181000,15691000,2380,2380,2380,2380,0
20240220,180900,15691000,2380,2380,2380,2380,0
20240220,180800,15691000,2380,2380,2380,2380,0
20240220,180700,15691000,2380,2380,2380,2380,0
20240220,180600,15691000,2380,2380,2380,2380,0
20240220,180500,15691000,2380,2380,2380,2380,0
20240220,180400,15691000,2380,2380,2380,2380,0
20240220,180300,15691000,2380,2380,2380,2380,0
20240220,180200,15691000,2380,2380,2380,2380,0
20240220,180100,15691000,2380,2380,2380,2380,0
20240220,180000,15691000,2380,2380,2380,2380,0
20240220,175900,15691000,2380,2380,2380,2380,0
20240220,175800,15691000,2380,2380,2380,2380,0
20240220,175700,15691000,2380,2380,2380,2380,0
20240220,175600,15691000,2380,2380,2380,2380,0
20240220,175500,15691000,2380,2380,2380,2380,0
20240220,175400,15691000,2380,2380,2380,2380,0
20240220,175300,15691000,2380,2380,2380,2380,0
20240220,175200,15691000,2380,2380,2380,2380,0
20240220,175100,15691000,2380,2380,2380,2380,0
20240220,175000,15691000,2380,2380,2380,2380,41
20240220,174900,15691000,2380,2380,2380,2380,0
20240220,174800,15691000,2380,2380,2380,2380,0
20240220,174700,15691000,2380,2380,2380,2380,0
20240220,174600,15691000,2380,2380,2380,2380,0
20240220,174500,15691000,2380,2380,2380,2380,0
20240220,174400,15691000,2380,2380,2380,2380,0
20240220,174300,15691000,2380,2380,2380,2380,0
20240220,174200,15691000,2380,2380,2380,2380,0
20240220,174100,15691000,2380,2380,2380,2380,0
20240220,174000,15691000,2380,2380,2380,2380,0
20240220,173900,15691000,2380,2380,2380,2380,0
20240220,173800,15691000,2380,2380,2380,2380,0
20240220,173700,15691000,2380,2380,2380,2380,0
20240220,173600,15691000,2380,2380,2380,2380,0
20240220,173500,15691000,2380,2380,2380,2380,0
20240220,173400,15691000,2380,2380,2380,2380,0
20240220,173300,15691000,2380,2380,2380,2380,0
20240220,173200,15691000,2380,2380,2380,2380,0
20240220,173100,15691000,2380,2380,2380,2380,0
20240220,173000,15691000,2380,2380,2380,2380,0
20240220,172900,15691000,2380,2380,2380,2380,0
20240220,172800,15691000,2380,2380,2380,2380,0
20240220,172700,15691000,2380,2380,2380,2380,0
20240220,172600,15691000,2380,2380,2380,2380,0
20240220,172500,15691000,2380,2380,2380,2380,0
20240220,172400,15691000,2380,2380,2380,2380,0
20240220,172300,15691000,2380,2380,2380,2380,0
20240220,172200,15691000,2380,2380,2380,2380,0
20240220,172100,15691000,2380,2380,2380,2380,0
20240220,172000,15691000,2380,2380,2380,2380,41
20240220,171900,15691000,2380,2380,2380,2380,0
20240220,171800,15691000,2380,2380,2380,2380,0
20240220,171700,15691000,2380,2380,2380,2380,0
20240220,171600,15691000,2380,2380,2380,2380,0
20240220,171500,15691000,2380,2380,2380,2380,0
20240220,171400,15691000,2380,2380,2380,2380,0
20240220,171300,15691000,2380,2380,2380,2380,0
20240220,171200,15691000,2380,2380,2380,2380,0
20240220,171100,15691000,2380,2380,2380,2380,0
20240220,171000,15691000,2380,2380,2380,2380,0
20240220,170900,15691000,2380,2380,2380,2380,0
20240220,170800,15691000,2380,2380,2380,2380,0
20240220,170700,15691000,2380,2380,2380,2380,0
20240220,170600,15691000,2380,2380,2380,2380,0
20240220,170500,15691000,2380,2380,2380,2380,0
20240220,170400,15691000,2380,2380,2380,2380,0
20240220,170300,15691000,2380,2380,2380,2380,0
20240220,170200,15691000,2380,2380,2380,2380,0
20240220,170100,15691000,2380,2380,2380,2380,0
20240220,170000,15691000,2380,2380,2380,2380,0
20240220,165900,15691000,2380,2380,2380,2380,0
20240220,165800,15691000,2380,2380,2380,2380,0
20240220,165700,15691000,2380,2380,2380,2380,0
20240220,165600,15691000,2380,2380,2380,2380,0
20240220,165500,15691000,2380,2380,2380,2380,0
20240220,165400,15691000,2380,2380,2380,2380,0
20240220,165300,15691000,2380,2380,2380,2380,0
20240220,165200,15691000,2380,2380,2380,2380,0
20240220,165100,15691000,2380,2380,2380,2380,0
20240220,165000,15691000,2380,2380,2380,2380,41
20240220,164900,15691000,2380,2380,2380,2380,0
20240220,164800,15691000,2380,2380,2380,2380,0
20240220,164700,15691000,2380,2380,2380,2380,0
20240220,164600,15691000,2380,2380,2380,2380,0
20240220,164500,15691000,2380,2380,2380,2380,0
20240220,164400,15691000,2380,2380,2380,2380,0
20240220,164300,15691000,2380,2380,2380,2380,0
20240220,164200,15691000,2380,2380,2380,2380,0
20240220,164100,15691000,2380,2380,2380,2380,0
20240220,164000,15691000,2380,2380,2380,2380,0
20240220,163900,15691000,2380,2380,2380,2380,0
20240220,163800,15691000,2380,2380,2380,2380,0
20240220,163700,15691000,2380,2380,2380,2380,0
20240220,163600,15691000,2380,2380,2380,2380,0
20240220,163500,15691000,2380,2380,2380,2380,0
20240220,163400,15691000,2380,2380,2380,2380,0
20240220,163300,15691000,2380,2380,2380,2380,0
20240220,163200,15691000,2380,2380,2380,2380,0
20240220,163100,15691000,2380,2380,2380,2380,0
20240220,163000,15691000,2380,2380,2380,2380,0
20240220,162900,15691000,2380,2380,2380,2380,0
20240220,162800,15691000,2380,2380,2380,2380,0
20240220,162700,15691000,2380,2380,2380,2380,0
20240220,162600,15691000,2380,2380,2380,2380,0
20240220,162500,15691000,2380,2380,2380,2380,0
20240220,162400,15691000,2380,2380,2380,2380,0
20240220,162300,15691000,2380,2380,2380,2380,0
20240220,162200,15691000,2380,2380,2380,2380,0
20240220,162100,15691000,2380,2380,2380,2380,0
20240220,162000,15691000,2380,2380,2380,2380,41
20240220,161900,15691000,2380,2380,2380,2380,0
20240220,161800,15691000,2380,2380,2380,2380,0
20240220,161700,15691000,2380,2380,2380,2380,0
20240220,161600,15691000,2380,2380,2380,2380,0
20240220,161500,15691000,2380,2380,2380,2380,0
20240220,161400,15691000,2380,2380,2380,2380,0
20240220,161300,15691000,2380,2380,2380,2380,0
20240220,161200,15691000,2380,2380,2380,2380,0
20240220,161100,15691000,2380,2380,2380,2380,0
20240220,161000,15691000,2380,2380,2380,2380,0
20240220,160900,15691000,2380,2380,2380,2380,0
20240220,160800,15691000,2380,2380,2380,2380,0
20240220,160700,15691000,2380,2380,2380,2380,0
20240220,160600,15691000,2380,2380,2380,2380,0
20240220,160500,15691000,2380,2380,2380,2380,0
20240220,160400,15691000,2380,2380,2380,2380,0
20240220,160300,15691000,2380,2380,2380,2380,0
20240220,160200,15691000,2380,2380,2380,2380,0
20240220,160100,15691000,2380,2380,2380,2380,0
20240220,160000,15691000,2380,2380,2380,2380,0
20240220,155900,15691000,2380,2380,2380,2380,0
20240220,155800,15691000,2380,2380,2380,2380,0
20240220,155700,15691000,2380,2380,2380,2380,0
20240220,155600,15691000,2380,2380,2380,2380,0
20240220,155500,15691000,2380,2380,2380,2380,0
20240220,155400,15691000,2380,2380,2380,2380,0
20240220,155300,15691000,2380,2380,2380,2380,0
20240220,155200,15691000,2380,2380,2380,2380,0
20240220,155100,15691000,2380,2380,2380,2380,0
20240220,155000,15691000,2380,2380,2380,2380,41
20240220,154900,15691000,2380,2380,2380,2380,0
20240220,154800,15691000,2380,2380,2380,2380,0
20240220,154700,15691000,2380,2380,2380,2380,0
20240220,154600,15691000,2380,2380,2380,2380,0
20240220,154500,15691000,2380,2380,2380,2380,0
20240220,154400,15691000,2380,2380,2380,2380,0
20240220,154300,15691000,2380,2380,2380,2380,0
20240220,154200,15691000,2380,2380,2380,2380,0
20240220,154100,15691000,2380,2380,2380,2380,0
20240220,154000,15691000,2380,2380,2380,2380,0
20240220,153900,15691000,2380,2380,2380,2380,0
20240220,153800,15691000,2380,2380,2380,2380,0
20240220,153700,15691000,2380,2380,2380,2380,0
20240220,153600,15691000,2380,2380,2380,2380,0
20240220,153500,15691000,2380,2380,2380,2380,0
20240220,153400,15691000,2380,2380,2380,2380,0
20240220,153300,15691000,2380,2380,2380,2380,0
20240220,153200,15691000,2380,2380,2380,2380,0
20240220,153100,15691000,2380,2380,2380,2380,0
20240220,153000,15691000,2380,2380,2380,2380,41
20240220,152900,15593420,2380,2380,2380,2380,0
20240220,152800,15593420,2380,2380,2380,2380,0
20240220,152700,15593420,2380,2380,2380,2380,0
20240220,152600,15593420,2380,2380,2380,2380,0
20240220,152500,15593420,2380,2380,2380,2380,0
20240220,152400,15593420,2380,2380,2380,2380,0
20240220,152300,15593420,2380,2380,2380,2380,0
20240220,152200,15593420,2380,2380,2380,2380,0
20240220,152100,15593420,2380,2380,2380,2380,0
20240220,152000,15593420,2380,2380,2380,2380,0
20240220,151900,15593420,2380,2380,2380,2380,0
20240220,151800,15593420,2380,2380,2380,2380,0
20240220,151700,15593420,2380,2380,2380,2380,0
20240220,151600,15593420,2380,2380,2380,2380,0
20240220,151500,15593420,2380,2380,2380,2380,0
20240220,151400,15593420,2380,2380,2380,2380,0
20240220,151300,15593420,2380,2380,2380,2380,0
20240220,151200,15593420,2380,2380,2380,2380,0
20240220,151100,15593420,2380,2380,2380,2380,0
20240220,151000,15593420,2380,2380,2380,2380,0
20240220,150900,15593420,2380,2380,2380,2380,0
20240220,150800,15593420,2380,2380,2380,2380,0
20240220,150700,15593420,2380,2380,2380,2380,0
20240220,150600,15593420,2380,2380,2380,2380,0
20240220,150500,15593420,2380,2380,2380,2380,0
20240220,150400,15593420,2380,2380,2380,2380,0
20240220,150300,15593420,2380,2380,2380,2380,0
20240220,150200,15593420,2380,2380,2380,2380,0
20240220,150100,15593420,2380,2380,2380,2380,0
20240220,150000,15593420,2380,2380,2380,2380,0
20240220,145900,15593420,2380,2380,2380,2380,0
20240220,145800,15593420,2380,2380,2380,2380,0
20240220,145700,15593420,2380,2380,2380,2380,0
20240220,145600,15593420,2380,2380,2380,2380,0
20240220,145500,15593420,2380,2380,2380,2380,0
20240220,145400,15593420,2380,2380,2380,2380,0
20240220,145300,15593420,2380,2380,2380,2380,0
20240220,145200,15593420,2380,2380,2380,2380,0
20240220,145100,15593420,2380,2380,2380,2380,0
20240220,145000,15593420,2380,2380,2380,2380,0
20240220,144900,15593420,2380,2380,2380,2380,0
20240220,144800,15593420,2380,2380,2380,2380,0
20240220,144700,15593420,2380,2380,2380,2380,0
20240220,144600,15593420,2380,2380,2380,2380,0
20240220,144500,15593420,2380,2380,2380,2380,0
20240220,144400,15593420,2380,2380,2380,2380,0
20240220,144300,15593420,2380,2380,2380,2380,0
20240220,144200,15593420,2380,2380,2380,2380,0
20240220,144100,15593420,2380,2380,2380,2380,0
20240220,144000,15593420,2380,2380,2380,2380,0
20240220,143900,15593420,2380,2380,2380,2380,0
20240220,143800,15593420,2380,2380,2380,2380,0
20240220,143700,15593420,2380,2380,2380,2380,0
20240220,143600,15593420,2380,2380,2380,2380,0
20240220,143500,15593420,2380,2380,2380,2380,0
20240220,143400,15593420,2380,2380,2380,2380,0
20240220,143300,15593420,2380,2380,2380,2380,0
20240220,143200,15593420,2380,2380,2380,2380,0
20240220,143100,15593420,2380,2380,2380,2380,0
20240220,143000,15593420,2380,2380,2380,2380,100
20240220,142900,15355420,2380,2380,2380,2380,0
20240220,142800,15355420,2380,2380,2380,2380,306
20240220,142700,14627140,2385,2385,2385,2385,0
20240220,142600,14627140,2385,2385,2385,2385,0
20240220,142500,14627140,2385,2385,2385,2385,0
20240220,142400,14627140,2385,2385,2385,2385,0
20240220,142300,14627140,2385,2385,2385,2385,0
20240220,142200,14627140,2385,2385,2385,2385,0
20240220,142100,14627140,2385,2385,2385,2385,0
20240220,142000,14627140,2385,2385,2385,2385,0
20240220,141900,14627140,2385,2385,2385,2385,0
20240220,141800,14627140,2385,2385,2385,2385,0
20240220,141700,14627140,2385,2385,2385,2385,0
20240220,141600,14627140,2385,2385,2385,2385,0
20240220,141500,14627140,2385,2385,2385,2385,0
20240220,141400,14627140,2385,2385,2385,2385,0
20240220,141300,14627140,2385,2385,2385,2385,0
20240220,141200,14627140,2385,2385,2385,2385,10
20240220,141100,14603290,2380,2380,2380,2380,0
20240220,141000,14603290,2380,2380,2380,2380,0
20240220,140900,14603290,2380,2380,2380,2380,0
20240220,140800,14603290,2380,2380,2380,2380,0
20240220,140700,14603290,2380,2380,2380,2380,0
20240220,140600,14603290,2380,2380,2380,2380,0
20240220,140500,14603290,2380,2380,2380,2380,0
20240220,140400,14603290,2380,2380,2380,2380,0
20240220,140300,14603290,2380,2380,2380,2380,0
20240220,140200,14603290,2380,2380,2380,2380,0
20240220,140100,14603290,2380,2380,2380,2380,0
20240220,140000,14603290,2380,2380,2380,2380,0
20240220,135900,14603290,2380,2380,2380,2380,0
20240220,135800,14603290,2380,2380,2380,2380,0
20240220,135700,14603290,2380,2380,2380,2380,0
20240220,135600,14603290,2380,2380,2380,2380,0
20240220,135500,14603290,2380,2380,2380,2380,0
20240220,135400,14603290,2380,2380,2380,2380,0
20240220,135300,14603290,2380,2380,2380,2380,0
20240220,135200,14603290,2380,2380,2380,2380,0
20240220,135100,14603290,2380,2380,2380,2380,0
20240220,135000,14603290,2380,2380,2380,2380,0
20240220,134900,14603290,2380,2380,2380,2380,0
20240220,134800,14603290,2380,2380,2380,2380,0
20240220,134700,14603290,2380,2380,2380,2380,0
20240220,134600,14603290,2380,2380,2380,2380,0
20240220,134500,14603290,2380,2380,2380,2380,0
20240220,134400,14603290,2380,2380,2380,2380,0
20240220,134300,14603290,2380,2380,2380,2380,0
20240220,134200,14603290,2380,2380,2380,2380,0
20240220,134100,14603290,2380,2380,2380,2380,0
20240220,134000,14603290,2380,2380,2380,2380,0
20240220,133900,14603290,2380,2380,2380,2380,0
20240220,133800,14603290,2380,2380,2380,2380,0
20240220,133700,14603290,2380,2380,2380,2380,0
20240220,133600,14603290,2380,2380,2380,2380,0
20240220,133500,14603290,2380,2380,2380,2380,0
20240220,133400,14603290,2380,2380,2380,2380,0
20240220,133300,14603290,2380,2380,2380,2380,0
20240220,133200,14603290,2380,2380,2380,2380,0
20240220,133100,14603290,2380,2380,2380,2380,0
20240220,133000,14603290,2380,2380,2380,2380,0
20240220,132900,14603290,2380,2380,2380,2380,0
20240220,132800,14603290,2380,2380,2380,2380,0
20240220,132700,14603290,2380,2380,2380,2380,0
20240220,132600,14603290,2380,2380,2380,2380,0
20240220,132500,14603290,2380,2380,2380,2380,0
20240220,132400,14603290,2380,2380,2380,2380,0
20240220,132300,14603290,2380,2380,2380,2380,0
20240220,132200,14603290,2380,2380,2380,2380,0
20240220,132100,14603290,2380,2380,2380,2380,0
20240220,132000,14603290,2380,2380,2380,2380,0
20240220,131900,14603290,2380,2380,2380,2380,0
20240220,131800,14603290,2380,2380,2380,2380,0
20240220,131700,14603290,2380,2380,2380,2380,0
20240220,131600,14603290,2380,2380,2380,2380,500
20240220,131500,13413290,2385,2385,2385,2385,0
20240220,131400,13413290,2385,2385,2385,2385,0
20240220,131300,13413290,2385,2385,2385,2385,0
20240220,131200,13413290,2385,2385,2385,2385,0
20240220,131100,13413290,2385,2385,2385,2385,0
20240220,131000,13413290,2385,2385,2385,2385,0
20240220,130900,13413290,2385,2385,2385,2385,0
20240220,130800,13413290,2385,2385,2385,2385,0
20240220,130700,13413290,2385,2385,2385,2385,0
20240220,130600,13413290,2385,2385,2385,2385,0
20240220,130500,13413290,2385,2385,2385,2385,0
20240220,130400,13413290,2385,2385,2385,2385,0
20240220,130300,13413290,2385,2385,2385,2385,0
20240220,130200,13413290,2385,2385,2385,2385,0
20240220,130100,13413290,2385,2385,2385,2385,0
20240220,130000,13413290,2385,2385,2385,2385,0
20240220,125900,13413290,2385,2385,2385,2385,0
20240220,125800,13413290,2385,2385,2385,2385,0
20240220,125700,13413290,2385,2385,2385,2385,0
20240220,125600,13413290,2385,2385,2385,2385,0
20240220,125500,13413290,2385,2385,2385,2385,0
20240220,125400,13413290,2385,2385,2385,2385,0
20240220,125300,13413290,2385,2385,2385,2385,0
20240220,125200,13413290,2385,2385,2385,2385,0
20240220,125100,13413290,2385,2385,2385,2385,0
20240220,125000,13413290,2385,2385,2385,2385,0
20240220,124900,13413290,2385,2385,2385,2385,0
20240220,124800,13413290,2385,2385,2385,2385,0
20240220,124700,13413290,2385,2385,2385,2385,0
20240220,124600,13413290,2385,2385,2385,2385,0
20240220,124500,13413290,2385,2385,2385,2385,0
20240220,124400,13413290,2385,2385,2385,2385,0
20240220,124300,13413290,2385,2385,2385,2385,0
20240220,124200,13413290,2385,2385,2385,2385,0
20240220,124100,13413290,2385,2385,2385,2385,0
20240220,124000,13413290,2385,2385,2385,2385,0
20240220,123900,13413290,2385,2385,2385,2385,0
20240220,123800,13413290,2385,2385,2385,2385,0
20240220,123700,13413290,2385,2385,2385,2385,0
20240220,123600,13413290,2385,2385,2385,2385,0
20240220,123500,13413290,2385,2385,2385,2385,0
20240220,123400,13413290,2385,2385,2385,2385,0
20240220,123300,13413290,2385,2385,2385,2385,0
20240220,123200,13413290,2385,2385,2385,2385,0
20240220,123100,13413290,2385,2385,2385,2385,0
20240220,123000,13413290,2385,2385,2385,2385,0
20240220,122900,13413290,2385,2385,2385,2385,0
20240220,122800,13413290,2385,2385,2385,2385,0
20240220,122700,13413290,2385,2385,2385,2385,0
20240220,122600,13413290,2385,2385,2385,2385,0
20240220,122500,13413290,2385,2385,2385,2385,0
20240220,122400,13413290,2385,2385,2385,2385,0
20240220,122300,13413290,2385,2385,2385,2385,0
20240220,122200,13413290,2385,2385,2385,2385,0
20240220,122100,13413290,2385,2385,2385,2385,0
20240220,122000,13413290,2385,2385,2385,2385,0
20240220,121900,13413290,2385,2385,2385,2385,0
20240220,121800,13413290,2385,2385,2385,2385,0
20240220,121700,13413290,2385,2385,2385,2385,0
20240220,121600,13413290,2385,2385,2385,2385,0
20240220,121500,13413290,2385,2385,2385,2385,0
20240220,121400,13413290,2385,2385,2385,2385,0
20240220,121300,13413290,2385,2385,2385,2385,0
20240220,121200,13413290,2385,2385,2385,2385,0
20240220,121100,13413290,2385,2385,2385,2385,0
20240220,121000,13413290,2385,2385,2385,2385,0
20240220,120900,13413290,2385,2385,2385,2385,0
20240220,120800,13413290,2385,2385,2385,2385,0
20240220,120700,13413290,2385,2385,2385,2385,0
20240220,120600,13413290,2385,2385,2385,2385,0
20240220,120500,13413290,2385,2385,2385,2385,0
20240220,120400,13413290,2385,2385,2385,2385,0
20240220,120300,13413290,2385,2385,2385,2385,0
20240220,120200,13413290,2385,2385,2385,2385,10
20240220,120100,13389440,2380,2380,2380,2380,0
20240220,120000,13389440,2380,2380,2380,2380,0
20240220,115900,13389440,2380,2380,2380,2380,0
20240220,115800,13389440,2380,2380,2380,2380,0
20240220,115700,13389440,2380,2380,2380,2380,0
20240220,115600,13389440,2380,2380,2380,2380,0
20240220,115500,13389440,2380,2380,2380,2380,0
20240220,115400,13389440,2380,2380,2380,2380,0
20240220,115300,13389440,2380,2380,2380,2380,0
20240220,115200,13389440,2380,2380,2380,2380,0
20240220,115100,13389440,2380,2380,2380,2380,0
20240220,115000,13389440,2380,2380,2380,2380,0
20240220,114900,13389440,2380,2380,2380,2380,0
20240220,114800,13389440,2380,2380,2380,2380,0
20240220,114700,13389440,2380,2380,2380,2380,0
20240220,114600,13389440,2380,2380,2380,2380,0
20240220,114500,13389440,2380,2380,2380,2380,0
20240220,114400,13389440,2380,2380,2380,2380,0
20240220,114300,13389440,2380,2380,2380,2380,0
20240220,114200,13389440,2380,2380,2380,2380,0
20240220,114100,13389440,2380,2380,2380,2380,0
20240220,114000,13389440,2380,2380,2380,2380,0
20240220,113900,13389440,2380,2380,2380,2380,0
20240220,113800,13389440,2380,2380,2380,2380,0
20240220,113700,13389440,2380,2380,2380,2380,0
20240220,113600,13389440,2380,2380,2380,2380,0
20240220,113500,13389440,2380,2380,2380,2380,0
20240220,113400,13389440,2380,2380,2380,2380,0
20240220,113300,13389440,2380,2380,2380,2380,0
20240220,113200,13389440,2380,2380,2380,2380,0
20240220,113100,13389440,2380,2380,2380,2380,0
20240220,113000,13389440,2380,2380,2380,2380,0
20240220,112900,13389440,2380,2380,2380,2380,500
20240220,112800,12199440,2385,2385,2385,2385,0
20240220,112700,12199440,2385,2385,2385,2385,0
20240220,112600,12199440,2385,2385,2385,2385,0
20240220,112500,12199440,2385,2385,2385,2385,0
20240220,112400,12199440,2385,2385,2385,2385,0
20240220,112300,12199440,2385,2385,2385,2385,0
20240220,112200,12199440,2385,2385,2385,2385,0
20240220,112100,12199440,2385,2385,2385,2385,0
20240220,112000,12199440,2385,2385,2385,2385,1000
20240220,111900,9814440,2385,2385,2385,2385,0
20240220,111800,9814440,2385,2385,2385,2385,0
20240220,111700,9814440,2385,2385,2385,2385,0
20240220,111600,9814440,2385,2385,2385,2385,500
20240220,111500,8621940,2380,2380,2380,2380,0
20240220,111400,8621940,2380,2380,2380,2380,0
20240220,111300,8621940,2380,2380,2380,2380,1000
20240220,111200,6241940,2385,2385,2385,2385,0
20240220,111100,6241940,2385,2385,2385,2385,0
20240220,111000,6241940,2385,2385,2385,2385,0
20240220,110900,6241940,2385,2385,2385,2385,0
20240220,110800,6241940,2385,2385,2385,2385,0
20240220,110700,6241940,2385,2385,2385,2385,0
20240220,110600,6241940,2385,2385,2385,2385,0
20240220,110500,6241940,2385,2385,2385,2385,1201
20240220,110400,3377555,2380,2380,2380,2380,0
20240220,110300,3377555,2380,2380,2380,2380,0
20240220,110200,3377555,2380,2380,2380,2380,0
20240220,110100,3377555,2380,2380,2380,2380,0
20240220,110000,3377555,2380,2380,2380,2380,0
20240220,105900,3377555,2380,2380,2380,2380,0
20240220,105800,3377555,2380,2380,2380,2380,0
20240220,105700,3377555,2380,2380,2380,2380,0
20240220,105600,3377555,2380,2380,2380,2380,0
20240220,105500,3377555,2380,2380,2380,2380,0
20240220,105400,3377555,2380,2380,2380,2380,0
20240220,105300,3377555,2380,2380,2380,2380,0
20240220,105200,3377555,2380,2380,2380,2380,0
20240220,105100,3377555,2380,2380,2380,2380,0
20240220,105000,3377555,2380,2380,2380,2380,0
20240220,104900,3377555,2380,2380,2380,2380,0
20240220,104800,3377555,2380,2380,2380,2380,0
20240220,104700,3377555,2380,2380,2380,2380,0
20240220,104600,3377555,2380,2380,2380,2380,0
20240220,104500,3377555,2380,2380,2380,2380,0
20240220,104400,3377555,2380,2380,2380,2380,0
20240220,104300,3377555,2380,2380,2380,2380,0
20240220,104200,3377555,2380,2380,2380,2380,0
20240220,104100,3377555,2380,2380,2380,2380,0
20240220,104000,3377555,2380,2380,2380,2380,0
20240220,103900,3377555,2380,2380,2380,2380,0
20240220,103800,3377555,2380,2380,2380,2380,0
20240220,103700,3377555,2380,2380,2380,2380,0
20240220,103600,3377555,2380,2380,2380,2380,0
20240220,103500,3377555,2380,2380,2380,2380,0
20240220,103400,3377555,2380,2380,2380,2380,0
20240220,103300,3377555,2380,2380,2380,2380,0
20240220,103200,3377555,2380,2380,2380,2380,0
20240220,103100,3377555,2380,2380,2380,2380,0
20240220,103000,3377555,2380,2380,2380,2380,0
20240220,102900,3377555,2380,2380,2380,2380,0
20240220,102800,3377555,2380,2380,2380,2380,0
20240220,102700,3377555,2380,2380,2380,2380,0
20240220,102600,3377555,2380,2380,2380,2380,0
20240220,102500,3377555,2380,2380,2380,2380,0
20240220,102400,3377555,2380,2380,2380,2380,0
20240220,102300,3377555,2380,2380,2380,2380,0
20240220,102200,3377555,2380,2380,2380,2380,0
20240220,102100,3377555,2380,2380,2380,2380,0
20240220,102000,3377555,2380,2380,2380,2380,0
20240220,101900,3377555,2380,2380,2380,2380,0
20240220,101800,3377555,2380,2380,2380,2380,0
20240220,101700,3377555,2380,2380,2380,2380,0
20240220,101600,3377555,2380,2380,2380,2380,0
20240220,101500,3377555,2380,2380,2380,2380,0
20240220,101400,3377555,2380,2380,2380,2380,0
20240220,101300,3377555,2380,2380,2380,2380,0
20240220,101200,3377555,2380,2380,2380,2380,0
20240220,101100,3377555,2380,2380,2380,2380,0
20240220,101000,3377555,2380,2380,2380,2380,0
20240220,100900,3377555,2380,2380,2380,2380,0
20240220,100800,3377555,2380,2380,2380,2380,0
20240220,100700,3377555,2380,2380,2380,2380,0
20240220,100600,3377555,2380,2380,2380,2380,94
20240220,100500,3153835,2380,2380,2380,2380,0
20240220,100400,3153835,2380,2380,2380,2380,0
20240220,100300,3153835,2380,2380,2380,2380,0
20240220,100200,3153835,2380,2380,2380,2380,0
20240220,100100,3153835,2380,2380,2380,2380,0
20240220,100000,3153835,2380,2380,2380,2380,0
20240220,095900,3153835,2380,2380,2380,2380,0
20240220,095800,3153835,2380,2380,2380,2380,2
20240220,095700,3149075,2380,2380,2380,2380,31
20240220,095600,3075295,2380,2380,2380,2380,30
20240220,095500,3003895,2380,2380,2380,2380,836
20240220,095400,1014215,2380,2380,2380,2380,0
20240220,095300,1014215,2380,2380,2380,2380,7
20240220,095200,997555,2380,2380,2380,2380,0
20240220,095100,997555,2380,2380,2380,2380,0
20240220,095000,997555,2380,2380,2380,2380,0
20240220,094900,997555,2380,2380,2380,2380,0
20240220,094800,997555,2380,2380,2380,2380,0
20240220,094700,997555,2380,2380,2380,2380,0
20240220,094600,997555,2380,2380,2380,2380,0
20240220,094500,997555,2380,2380,2380,2380,0
20240220,094400,997555,2380,2380,2380,2380,0
20240220,094300,997555,2380,2380,2380,2380,0
20240220,094200,997555,2380,2380,2380,2380,0
20240220,094100,997555,2380,2380,2380,2380,0
20240220,094000,997555,2380,2380,2380,2380,11
20240220,093900,971375,2375,2375,2375,2375,192
20240220,093800,515375,2375,2375,2375,2375,0
20240220,093700,515375,2375,2375,2375,2375,0
20240220,093600,515375,2375,2375,2375,2375,0
20240220,093500,515375,2375,2375,2375,2375,0
20240220,093400,515375,2375,2375,2375,2375,0
20240220,093300,515375,2375,2375,2375,2375,0
20240220,093200,515375,2375,2375,2375,2375,217
20240220,093100,0,2375,2375,2375,2375,0
20240220,093000,0,2375,2375,2375,2375,0
20240220,092900,0,2375,2375,2375,2375,0
20240220,092800,0,2375,2375,2375,2375,0
20240220,092700,0,2375,2375,2375,2375,0
20240220,092600,0,2375,2375,2375,2375,0
20240220,092500,0,2375,2375,2375,2375,0
20240220,092400,0,2375,2375,2375,2375,0
20240220,092300,0,2375,2375,2375,2375,0
20240220,092200,0,2375,2375,2375,2375,0
20240220,092100,0,2375,2375,2375,2375,0
20240220,092000,0,2375,2375,2375,2375,0
20240220,091900,0,2375,2375,2375,2375,0
20240220,091800,0,2375,2375,2375,2375,0
20240220,091700,0,2375,2375,2375,2375,0
20240220,091600,0,2375,2375,2375,2375,0
20240220,091500,0,2375,2375,2375,2375,0
20240220,091400,0,2375,2375,2375,2375,0
20240220,091300,0,2375,2375,2375,2375,0
20240220,091200,0,2375,2375,2375,2375,0
20240220,091100,0,2375,2375,2375,2375,0
20240220,091000,0,2375,2375,2375,2375,0
20240220,090900,0,2375,2375,2375,2375,0
20240220,090800,0,2375,2375,2375,2375,0
20240220,090700,0,2375,2375,2375,2375,0
20240220,090600,0,2375,2375,2375,2375,0
20240220,090500,0,2375,2375,2375,2375,0
20240220,090400,0,2375,2375,2375,2375,0
20240220,090300,0,2375,2375,2375,2375,0
20240220,090200,0,2375,2375,2375,2375,0
20240220,090100,0,2375,2375,2375,2375,0
20240220,090000,0,2375,2375,2375,2375,0