stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,212700,30542105,2385,2385,2385,2385,15
20240223,212600,30542105,2385,2385,2385,2385,0
20240223,212500,30542105,2385,2385,2385,2385,0
20240223,212400,30542105,2385,2385,2385,2385,0
20240223,212300,30542105,2385,2385,2385,2385,0
20240223,212200,30542105,2385,2385,2385,2385,0
20240223,212100,30542105,2385,2385,2385,2385,0
20240223,212000,30542105,2385,2385,2385,2385,0
20240223,211900,30542105,2385,2385,2385,2385,0
20240223,211800,30542105,2385,2385,2385,2385,0
20240223,211700,30542105,2385,2385,2385,2385,0
20240223,211600,30542105,2385,2385,2385,2385,0
20240223,211500,30542105,2385,2385,2385,2385,0
20240223,211400,30542105,2385,2385,2385,2385,0
20240223,211300,30542105,2385,2385,2385,2385,0
20240223,211200,30542105,2385,2385,2385,2385,0
20240223,211100,30542105,2385,2385,2385,2385,0
20240223,211000,30542105,2385,2385,2385,2385,0
20240223,210900,30542105,2385,2385,2385,2385,0
20240223,210800,30542105,2385,2385,2385,2385,0
20240223,210700,30542105,2385,2385,2385,2385,0
20240223,210600,30542105,2385,2385,2385,2385,0
20240223,210500,30542105,2385,2385,2385,2385,0
20240223,210400,30542105,2385,2385,2385,2385,0
20240223,210300,30542105,2385,2385,2385,2385,0
20240223,210200,30542105,2385,2385,2385,2385,0
20240223,210100,30542105,2385,2385,2385,2385,0
20240223,210000,30542105,2385,2385,2385,2385,0
20240223,205900,30542105,2385,2385,2385,2385,0
20240223,205800,30542105,2385,2385,2385,2385,0
20240223,205700,30542105,2385,2385,2385,2385,15
20240223,205600,30542105,2385,2385,2385,2385,0
20240223,205500,30542105,2385,2385,2385,2385,0
20240223,205400,30542105,2385,2385,2385,2385,0
20240223,205300,30542105,2385,2385,2385,2385,0
20240223,205200,30542105,2385,2385,2385,2385,0
20240223,205100,30542105,2385,2385,2385,2385,0
20240223,205000,30542105,2385,2385,2385,2385,0
20240223,204900,30542105,2385,2385,2385,2385,0
20240223,204800,30542105,2385,2385,2385,2385,0
20240223,204700,30542105,2385,2385,2385,2385,0
20240223,204600,30542105,2385,2385,2385,2385,0
20240223,204500,30542105,2385,2385,2385,2385,0
20240223,204400,30542105,2385,2385,2385,2385,0
20240223,204300,30542105,2385,2385,2385,2385,0
20240223,204200,30542105,2385,2385,2385,2385,0
20240223,204100,30542105,2385,2385,2385,2385,0
20240223,204000,30542105,2385,2385,2385,2385,0
20240223,203900,30542105,2385,2385,2385,2385,0
20240223,203800,30542105,2385,2385,2385,2385,0
20240223,203700,30542105,2385,2385,2385,2385,0
20240223,203600,30542105,2385,2385,2385,2385,0
20240223,203500,30542105,2385,2385,2385,2385,0
20240223,203400,30542105,2385,2385,2385,2385,0
20240223,203300,30542105,2385,2385,2385,2385,0
20240223,203200,30542105,2385,2385,2385,2385,0
20240223,203100,30542105,2385,2385,2385,2385,0
20240223,203000,30542105,2385,2385,2385,2385,0
20240223,202900,30542105,2385,2385,2385,2385,0
20240223,202800,30542105,2385,2385,2385,2385,0
20240223,202700,30542105,2385,2385,2385,2385,15
20240223,202600,30542105,2385,2385,2385,2385,0
20240223,202500,30542105,2385,2385,2385,2385,0
20240223,202400,30542105,2385,2385,2385,2385,0
20240223,202300,30542105,2385,2385,2385,2385,0
20240223,202200,30542105,2385,2385,2385,2385,0
20240223,202100,30542105,2385,2385,2385,2385,0
20240223,202000,30542105,2385,2385,2385,2385,0
20240223,201900,30542105,2385,2385,2385,2385,0
20240223,201800,30542105,2385,2385,2385,2385,0
20240223,201700,30542105,2385,2385,2385,2385,0
20240223,201600,30542105,2385,2385,2385,2385,0
20240223,201500,30542105,2385,2385,2385,2385,0
20240223,201400,30542105,2385,2385,2385,2385,0
20240223,201300,30542105,2385,2385,2385,2385,0
20240223,201200,30542105,2385,2385,2385,2385,0
20240223,201100,30542105,2385,2385,2385,2385,0
20240223,201000,30542105,2385,2385,2385,2385,0
20240223,200900,30542105,2385,2385,2385,2385,0
20240223,200800,30542105,2385,2385,2385,2385,0
20240223,200700,30542105,2385,2385,2385,2385,0
20240223,200600,30542105,2385,2385,2385,2385,0
20240223,200500,30542105,2385,2385,2385,2385,0
20240223,200400,30542105,2385,2385,2385,2385,0
20240223,200300,30542105,2385,2385,2385,2385,0
20240223,200200,30542105,2385,2385,2385,2385,0
20240223,200100,30542105,2385,2385,2385,2385,0
20240223,200000,30542105,2385,2385,2385,2385,0
20240223,195900,30542105,2385,2385,2385,2385,0
20240223,195800,30542105,2385,2385,2385,2385,0
20240223,195700,30542105,2385,2385,2385,2385,15
20240223,195600,30542105,2385,2385,2385,2385,0
20240223,195500,30542105,2385,2385,2385,2385,0
20240223,195400,30542105,2385,2385,2385,2385,0
20240223,195300,30542105,2385,2385,2385,2385,0
20240223,195200,30542105,2385,2385,2385,2385,0
20240223,195100,30542105,2385,2385,2385,2385,0
20240223,195000,30542105,2385,2385,2385,2385,0
20240223,194900,30542105,2385,2385,2385,2385,0
20240223,194800,30542105,2385,2385,2385,2385,0
20240223,194700,30542105,2385,2385,2385,2385,0
20240223,194600,30542105,2385,2385,2385,2385,0
20240223,194500,30542105,2385,2385,2385,2385,0
20240223,194400,30542105,2385,2385,2385,2385,0
20240223,194300,30542105,2385,2385,2385,2385,0
20240223,194200,30542105,2385,2385,2385,2385,0
20240223,194100,30542105,2385,2385,2385,2385,0
20240223,194000,30542105,2385,2385,2385,2385,0
20240223,193900,30542105,2385,2385,2385,2385,0
20240223,193800,30542105,2385,2385,2385,2385,0
20240223,193700,30542105,2385,2385,2385,2385,0
20240223,193600,30542105,2385,2385,2385,2385,0
20240223,193500,30542105,2385,2385,2385,2385,0
20240223,193400,30542105,2385,2385,2385,2385,0
20240223,193300,30542105,2385,2385,2385,2385,0
20240223,193200,30542105,2385,2385,2385,2385,0
20240223,193100,30542105,2385,2385,2385,2385,0
20240223,193000,30542105,2385,2385,2385,2385,0
20240223,192900,30542105,2385,2385,2385,2385,0
20240223,192800,30542105,2385,2385,2385,2385,0
20240223,192700,30542105,2385,2385,2385,2385,15
20240223,192600,30542105,2385,2385,2385,2385,0
20240223,192500,30542105,2385,2385,2385,2385,0
20240223,192400,30542105,2385,2385,2385,2385,0
20240223,192300,30542105,2385,2385,2385,2385,0
20240223,192200,30542105,2385,2385,2385,2385,0
20240223,192100,30542105,2385,2385,2385,2385,0
20240223,192000,30542105,2385,2385,2385,2385,0
20240223,191900,30542105,2385,2385,2385,2385,0
20240223,191800,30542105,2385,2385,2385,2385,0
20240223,191700,30542105,2385,2385,2385,2385,0
20240223,191600,30542105,2385,2385,2385,2385,0
20240223,191500,30542105,2385,2385,2385,2385,0
20240223,191400,30542105,2385,2385,2385,2385,0
20240223,191300,30542105,2385,2385,2385,2385,0
20240223,191200,30542105,2385,2385,2385,2385,0
20240223,191100,30542105,2385,2385,2385,2385,0
20240223,191000,30542105,2385,2385,2385,2385,0
20240223,190900,30542105,2385,2385,2385,2385,0
20240223,190800,30542105,2385,2385,2385,2385,0
20240223,190700,30542105,2385,2385,2385,2385,0
20240223,190600,30542105,2385,2385,2385,2385,0
20240223,190500,30542105,2385,2385,2385,2385,0
20240223,190400,30542105,2385,2385,2385,2385,0
20240223,190300,30542105,2385,2385,2385,2385,0
20240223,190200,30542105,2385,2385,2385,2385,0
20240223,190100,30542105,2385,2385,2385,2385,0
20240223,190000,30542105,2385,2385,2385,2385,0
20240223,185900,30542105,2385,2385,2385,2385,0
20240223,185800,30542105,2385,2385,2385,2385,0
20240223,185700,30542105,2385,2385,2385,2385,15
20240223,185600,30542105,2385,2385,2385,2385,0
20240223,185500,30542105,2385,2385,2385,2385,0
20240223,185400,30542105,2385,2385,2385,2385,0
20240223,185300,30542105,2385,2385,2385,2385,0
20240223,185200,30542105,2385,2385,2385,2385,0
20240223,185100,30542105,2385,2385,2385,2385,0
20240223,185000,30542105,2385,2385,2385,2385,0
20240223,184900,30542105,2385,2385,2385,2385,0
20240223,184800,30542105,2385,2385,2385,2385,0
20240223,184700,30542105,2385,2385,2385,2385,0
20240223,184600,30542105,2385,2385,2385,2385,0
20240223,184500,30542105,2385,2385,2385,2385,0
20240223,184400,30542105,2385,2385,2385,2385,0
20240223,184300,30542105,2385,2385,2385,2385,0
20240223,184200,30542105,2385,2385,2385,2385,0
20240223,184100,30542105,2385,2385,2385,2385,0
20240223,184000,30542105,2385,2385,2385,2385,0
20240223,183900,30542105,2385,2385,2385,2385,0
20240223,183800,30542105,2385,2385,2385,2385,0
20240223,183700,30542105,2385,2385,2385,2385,0
20240223,183600,30542105,2385,2385,2385,2385,0
20240223,183500,30542105,2385,2385,2385,2385,0
20240223,183400,30542105,2385,2385,2385,2385,0
20240223,183300,30542105,2385,2385,2385,2385,0
20240223,183200,30542105,2385,2385,2385,2385,0
20240223,183100,30542105,2385,2385,2385,2385,0
20240223,183000,30542105,2385,2385,2385,2385,0
20240223,182900,30542105,2385,2385,2385,2385,0
20240223,182800,30542105,2385,2385,2385,2385,0
20240223,182700,30542105,2385,2385,2385,2385,15
20240223,182600,30542105,2385,2385,2385,2385,0
20240223,182500,30542105,2385,2385,2385,2385,0
20240223,182400,30542105,2385,2385,2385,2385,0
20240223,182300,30542105,2385,2385,2385,2385,0
20240223,182200,30542105,2385,2385,2385,2385,0
20240223,182100,30542105,2385,2385,2385,2385,0
20240223,182000,30542105,2385,2385,2385,2385,0
20240223,181900,30542105,2385,2385,2385,2385,0
20240223,181800,30542105,2385,2385,2385,2385,0
20240223,181700,30542105,2385,2385,2385,2385,0
20240223,181600,30542105,2385,2385,2385,2385,0
20240223,181500,30542105,2385,2385,2385,2385,0
20240223,181400,30542105,2385,2385,2385,2385,0
20240223,181300,30542105,2385,2385,2385,2385,0
20240223,181200,30542105,2385,2385,2385,2385,0
20240223,181100,30542105,2385,2385,2385,2385,0
20240223,181000,30542105,2385,2385,2385,2385,0
20240223,180900,30542105,2385,2385,2385,2385,0
20240223,180800,30542105,2385,2385,2385,2385,0
20240223,180700,30542105,2385,2385,2385,2385,0
20240223,180600,30542105,2385,2385,2385,2385,0
20240223,180500,30542105,2385,2385,2385,2385,0
20240223,180400,30542105,2385,2385,2385,2385,0
20240223,180300,30542105,2385,2385,2385,2385,0
20240223,180200,30542105,2385,2385,2385,2385,0
20240223,180100,30542105,2385,2385,2385,2385,0
20240223,180000,30542105,2385,2385,2385,2385,0
20240223,175900,30542105,2385,2385,2385,2385,0
20240223,175800,30542105,2385,2385,2385,2385,0
20240223,175700,30542105,2385,2385,2385,2385,15
20240223,175600,30542105,2385,2385,2385,2385,0
20240223,175500,30542105,2385,2385,2385,2385,0
20240223,175400,30542105,2385,2385,2385,2385,0
20240223,175300,30542105,2385,2385,2385,2385,0
20240223,175200,30542105,2385,2385,2385,2385,0
20240223,175100,30542105,2385,2385,2385,2385,0
20240223,175000,30542105,2385,2385,2385,2385,0
20240223,174900,30542105,2385,2385,2385,2385,0
20240223,174800,30542105,2385,2385,2385,2385,0
20240223,174700,30542105,2385,2385,2385,2385,0
20240223,174600,30542105,2385,2385,2385,2385,0
20240223,174500,30542105,2385,2385,2385,2385,0
20240223,174400,30542105,2385,2385,2385,2385,0
20240223,174300,30542105,2385,2385,2385,2385,0
20240223,174200,30542105,2385,2385,2385,2385,0
20240223,174100,30542105,2385,2385,2385,2385,0
20240223,174000,30542105,2385,2385,2385,2385,0
20240223,173900,30542105,2385,2385,2385,2385,0
20240223,173800,30542105,2385,2385,2385,2385,0
20240223,173700,30542105,2385,2385,2385,2385,0
20240223,173600,30542105,2385,2385,2385,2385,0
20240223,173500,30542105,2385,2385,2385,2385,0
20240223,173400,30542105,2385,2385,2385,2385,0
20240223,173300,30542105,2385,2385,2385,2385,0
20240223,173200,30542105,2385,2385,2385,2385,0
20240223,173100,30542105,2385,2385,2385,2385,0
20240223,173000,30542105,2385,2385,2385,2385,0
20240223,172900,30542105,2385,2385,2385,2385,0
20240223,172800,30542105,2385,2385,2385,2385,0
20240223,172700,30542105,2385,2385,2385,2385,15
20240223,172600,30542105,2385,2385,2385,2385,0
20240223,172500,30542105,2385,2385,2385,2385,0
20240223,172400,30542105,2385,2385,2385,2385,0
20240223,172300,30542105,2385,2385,2385,2385,0
20240223,172200,30542105,2385,2385,2385,2385,0
20240223,172100,30542105,2385,2385,2385,2385,0
20240223,172000,30542105,2385,2385,2385,2385,0
20240223,171900,30542105,2385,2385,2385,2385,0
20240223,171800,30542105,2385,2385,2385,2385,0
20240223,171700,30542105,2385,2385,2385,2385,0
20240223,171600,30542105,2385,2385,2385,2385,0
20240223,171500,30542105,2385,2385,2385,2385,0
20240223,171400,30542105,2385,2385,2385,2385,0
20240223,171300,30542105,2385,2385,2385,2385,0
20240223,171200,30542105,2385,2385,2385,2385,0
20240223,171100,30542105,2385,2385,2385,2385,0
20240223,171000,30542105,2385,2385,2385,2385,0
20240223,170900,30542105,2385,2385,2385,2385,0
20240223,170800,30542105,2385,2385,2385,2385,0
20240223,170700,30542105,2385,2385,2385,2385,0
20240223,170600,30542105,2385,2385,2385,2385,0
20240223,170500,30542105,2385,2385,2385,2385,0
20240223,170400,30542105,2385,2385,2385,2385,0
20240223,170300,30542105,2385,2385,2385,2385,0
20240223,170200,30542105,2385,2385,2385,2385,0
20240223,170100,30542105,2385,2385,2385,2385,0
20240223,170000,30542105,2385,2385,2385,2385,0
20240223,165900,30542105,2385,2385,2385,2385,0
20240223,165800,30542105,2385,2385,2385,2385,0
20240223,165700,30542105,2385,2385,2385,2385,15
20240223,165600,30542105,2385,2385,2385,2385,0
20240223,165500,30542105,2385,2385,2385,2385,0
20240223,165400,30542105,2385,2385,2385,2385,0
20240223,165300,30542105,2385,2385,2385,2385,0
20240223,165200,30542105,2385,2385,2385,2385,0
20240223,165100,30542105,2385,2385,2385,2385,0
20240223,165000,30542105,2385,2385,2385,2385,0
20240223,164900,30542105,2385,2385,2385,2385,0
20240223,164800,30542105,2385,2385,2385,2385,0
20240223,164700,30542105,2385,2385,2385,2385,0
20240223,164600,30542105,2385,2385,2385,2385,0
20240223,164500,30542105,2385,2385,2385,2385,0
20240223,164400,30542105,2385,2385,2385,2385,0
20240223,164300,30542105,2385,2385,2385,2385,0
20240223,164200,30542105,2385,2385,2385,2385,0
20240223,164100,30542105,2385,2385,2385,2385,0
20240223,164000,30542105,2385,2385,2385,2385,0
20240223,163900,30542105,2385,2385,2385,2385,0
20240223,163800,30542105,2385,2385,2385,2385,0
20240223,163700,30542105,2385,2385,2385,2385,0
20240223,163600,30542105,2385,2385,2385,2385,0
20240223,163500,30542105,2385,2385,2385,2385,0
20240223,163400,30542105,2385,2385,2385,2385,0
20240223,163300,30542105,2385,2385,2385,2385,0
20240223,163200,30542105,2385,2385,2385,2385,0
20240223,163100,30542105,2385,2385,2385,2385,0
20240223,163000,30542105,2385,2385,2385,2385,0
20240223,162900,30542105,2385,2385,2385,2385,0
20240223,162800,30542105,2385,2385,2385,2385,0
20240223,162700,30542105,2385,2385,2385,2385,15
20240223,162600,30542105,2385,2385,2385,2385,0
20240223,162500,30542105,2385,2385,2385,2385,0
20240223,162400,30542105,2385,2385,2385,2385,0
20240223,162300,30542105,2385,2385,2385,2385,0
20240223,162200,30542105,2385,2385,2385,2385,0
20240223,162100,30542105,2385,2385,2385,2385,0
20240223,162000,30542105,2385,2385,2385,2385,0
20240223,161900,30542105,2385,2385,2385,2385,0
20240223,161800,30542105,2385,2385,2385,2385,0
20240223,161700,30542105,2385,2385,2385,2385,0
20240223,161600,30542105,2385,2385,2385,2385,0
20240223,161500,30542105,2385,2385,2385,2385,0
20240223,161400,30542105,2385,2385,2385,2385,0
20240223,161300,30542105,2385,2385,2385,2385,0
20240223,161200,30542105,2385,2385,2385,2385,0
20240223,161100,30542105,2385,2385,2385,2385,0
20240223,161000,30542105,2385,2385,2385,2385,0
20240223,160900,30542105,2385,2385,2385,2385,0
20240223,160800,30542105,2385,2385,2385,2385,0
20240223,160700,30542105,2385,2385,2385,2385,0
20240223,160600,30542105,2385,2385,2385,2385,0
20240223,160500,30542105,2385,2385,2385,2385,0
20240223,160400,30542105,2385,2385,2385,2385,0
20240223,160300,30542105,2385,2385,2385,2385,0
20240223,160200,30542105,2385,2385,2385,2385,0
20240223,160100,30542105,2385,2385,2385,2385,0
20240223,160000,30542105,2385,2385,2385,2385,0
20240223,155900,30542105,2385,2385,2385,2385,0
20240223,155800,30542105,2385,2385,2385,2385,0
20240223,155700,30542105,2385,2385,2385,2385,15
20240223,155600,30542105,2385,2385,2385,2385,0
20240223,155500,30542105,2385,2385,2385,2385,0
20240223,155400,30542105,2385,2385,2385,2385,0
20240223,155300,30542105,2385,2385,2385,2385,0
20240223,155200,30542105,2385,2385,2385,2385,0
20240223,155100,30542105,2385,2385,2385,2385,0
20240223,155000,30542105,2385,2385,2385,2385,0
20240223,154900,30542105,2385,2385,2385,2385,0
20240223,154800,30542105,2385,2385,2385,2385,0
20240223,154700,30542105,2385,2385,2385,2385,0
20240223,154600,30542105,2385,2385,2385,2385,0
20240223,154500,30542105,2385,2385,2385,2385,0
20240223,154400,30542105,2385,2385,2385,2385,0
20240223,154300,30542105,2385,2385,2385,2385,0
20240223,154200,30542105,2385,2385,2385,2385,0
20240223,154100,30542105,2385,2385,2385,2385,0
20240223,154000,30542105,2385,2385,2385,2385,0
20240223,153900,30542105,2385,2385,2385,2385,0
20240223,153800,30542105,2385,2385,2385,2385,0
20240223,153700,30542105,2385,2385,2385,2385,0
20240223,153600,30542105,2385,2385,2385,2385,0
20240223,153500,30542105,2385,2385,2385,2385,0
20240223,153400,30542105,2385,2385,2385,2385,0
20240223,153300,30542105,2385,2385,2385,2385,0
20240223,153200,30542105,2385,2385,2385,2385,0
20240223,153100,30542105,2385,2385,2385,2385,0
20240223,153000,30542105,2385,2385,2385,2385,15
20240223,152900,30506330,2385,2385,2385,2385,0
20240223,152800,30506330,2385,2385,2385,2385,0
20240223,152700,30506330,2385,2385,2385,2385,0
20240223,152600,30506330,2385,2385,2385,2385,0
20240223,152500,30506330,2385,2385,2385,2385,0
20240223,152400,30506330,2385,2385,2385,2385,0
20240223,152300,30506330,2385,2385,2385,2385,0
20240223,152200,30506330,2385,2385,2385,2385,0
20240223,152100,30506330,2385,2385,2385,2385,0
20240223,152000,30506330,2385,2385,2385,2385,0
20240223,151900,30506330,2385,2385,2385,2385,0
20240223,151800,30506330,2385,2385,2385,2385,0
20240223,151700,30506330,2385,2385,2385,2385,0
20240223,151600,30506330,2385,2385,2385,2385,0
20240223,151500,30506330,2385,2385,2385,2385,0
20240223,151400,30506330,2385,2385,2385,2385,0
20240223,151300,30506330,2385,2385,2385,2385,1
20240223,151200,30503945,2380,2380,2380,2380,325
20240223,151100,29730445,2380,2380,2380,2380,0
20240223,151000,29730445,2380,2380,2380,2380,0
20240223,150900,29730445,2380,2380,2380,2380,0
20240223,150800,29730445,2380,2380,2380,2380,0
20240223,150700,29730445,2380,2380,2380,2380,0
20240223,150600,29730445,2380,2380,2380,2380,0
20240223,150500,29730445,2380,2380,2380,2380,0
20240223,150400,29730445,2380,2380,2380,2380,0
20240223,150300,29730445,2380,2380,2380,2380,0
20240223,150200,29730445,2380,2380,2380,2380,0
20240223,150100,29730445,2380,2380,2380,2380,0
20240223,150000,29730445,2380,2380,2380,2380,0
20240223,145900,29730445,2380,2380,2380,2380,0
20240223,145800,29730445,2380,2380,2380,2380,0
20240223,145700,29730445,2380,2380,2380,2380,0
20240223,145600,29730445,2380,2380,2380,2380,0
20240223,145500,29730445,2380,2380,2380,2380,0
20240223,145400,29730445,2380,2380,2380,2380,0
20240223,145300,29730445,2380,2380,2380,2380,0
20240223,145200,29730445,2380,2380,2380,2380,0
20240223,145100,29730445,2380,2380,2380,2380,0
20240223,145000,29730445,2380,2375,2380,2375,56
20240223,144900,29597420,2375,2375,2375,2375,0
20240223,144800,29597420,2375,2375,2375,2375,0
20240223,144700,29597420,2375,2375,2375,2375,0
20240223,144600,29597420,2375,2375,2375,2375,0
20240223,144500,29597420,2375,2375,2375,2375,0
20240223,144400,29597420,2375,2375,2375,2375,15
20240223,144300,29561795,2375,2375,2375,2375,0
20240223,144200,29561795,2375,2375,2375,2375,0
20240223,144100,29561795,2375,2375,2375,2375,0
20240223,144000,29561795,2375,2375,2375,2375,0
20240223,143900,29561795,2375,2375,2375,2375,0
20240223,143800,29561795,2375,2375,2375,2375,0
20240223,143700,29561795,2375,2375,2375,2375,0
20240223,143600,29561795,2375,2375,2375,2375,0
20240223,143500,29561795,2375,2375,2375,2375,15
20240223,143400,29526170,2375,2375,2375,2375,0
20240223,143300,29526170,2375,2375,2375,2375,0
20240223,143200,29526170,2375,2375,2375,2375,0
20240223,143100,29526170,2375,2375,2375,2375,0
20240223,143000,29526170,2375,2375,2375,2375,0
20240223,142900,29526170,2375,2375,2375,2375,0
20240223,142800,29526170,2375,2375,2375,2375,10
20240223,142700,29502420,2370,2375,2375,2370,1515
20240223,142600,25909295,2380,2380,2380,2380,0
20240223,142500,25909295,2380,2380,2380,2380,0
20240223,142400,25909295,2380,2380,2380,2380,0
20240223,142300,25909295,2380,2380,2380,2380,0
20240223,142200,25909295,2380,2380,2380,2380,0
20240223,142100,25909295,2380,2380,2380,2380,0
20240223,142000,25909295,2380,2380,2380,2380,0
20240223,141900,25909295,2380,2380,2380,2380,0
20240223,141800,25909295,2380,2380,2380,2380,0
20240223,141700,25909295,2380,2380,2380,2380,0
20240223,141600,25909295,2380,2380,2380,2380,0
20240223,141500,25909295,2380,2380,2380,2380,0
20240223,141400,25909295,2380,2380,2380,2380,0
20240223,141300,25909295,2380,2380,2380,2380,0
20240223,141200,25909295,2380,2380,2380,2380,0
20240223,141100,25909295,2380,2380,2380,2380,0
20240223,141000,25909295,2380,2380,2380,2380,0
20240223,140900,25909295,2380,2380,2380,2380,0
20240223,140800,25909295,2380,2380,2380,2380,0
20240223,140700,25909295,2380,2380,2380,2380,0
20240223,140600,25909295,2380,2380,2380,2380,0
20240223,140500,25909295,2380,2380,2380,2380,0
20240223,140400,25909295,2380,2380,2380,2380,0
20240223,140300,25909295,2380,2380,2380,2380,0
20240223,140200,25909295,2380,2380,2380,2380,0
20240223,140100,25909295,2380,2380,2380,2380,100
20240223,140000,25671295,2380,2380,2380,2380,0
20240223,135900,25671295,2380,2380,2380,2380,0
20240223,135800,25671295,2380,2380,2380,2380,0
20240223,135700,25671295,2380,2380,2380,2380,0
20240223,135600,25671295,2380,2380,2380,2380,0
20240223,135500,25671295,2380,2380,2380,2380,0
20240223,135400,25671295,2380,2380,2380,2380,0
20240223,135300,25671295,2380,2380,2380,2380,1
20240223,135200,25668915,2380,2380,2380,2380,0
20240223,135100,25668915,2380,2380,2380,2380,0
20240223,135000,25668915,2380,2380,2380,2380,2
20240223,134900,25664155,2380,2380,2380,2380,0
20240223,134800,25664155,2380,2380,2380,2380,0
20240223,134700,25664155,2380,2380,2380,2380,0
20240223,134600,25664155,2380,2380,2380,2380,0
20240223,134500,25664155,2380,2380,2380,2380,0
20240223,134400,25664155,2380,2380,2380,2380,0
20240223,134300,25664155,2380,2380,2380,2380,0
20240223,134200,25664155,2380,2380,2380,2380,0
20240223,134100,25664155,2380,2380,2380,2380,0
20240223,134000,25664155,2380,2380,2380,2380,0
20240223,133900,25664155,2380,2380,2380,2380,0
20240223,133800,25664155,2380,2380,2380,2380,0
20240223,133700,25664155,2380,2380,2380,2380,0
20240223,133600,25664155,2380,2380,2380,2380,0
20240223,133500,25664155,2380,2380,2380,2380,0
20240223,133400,25664155,2380,2380,2380,2380,0
20240223,133300,25664155,2380,2380,2380,2380,0
20240223,133200,25664155,2380,2380,2380,2380,0
20240223,133100,25664155,2380,2380,2380,2380,0
20240223,133000,25664155,2380,2380,2380,2380,0
20240223,132900,25664155,2380,2380,2380,2380,0
20240223,132800,25664155,2380,2380,2380,2380,0
20240223,132700,25664155,2380,2380,2380,2380,0
20240223,132600,25664155,2380,2380,2380,2380,0
20240223,132500,25664155,2380,2380,2380,2380,0
20240223,132400,25664155,2380,2380,2380,2380,180
20240223,132300,25235755,2380,2380,2380,2380,1000
20240223,132200,22855755,2380,2380,2380,2380,0
20240223,132100,22855755,2380,2380,2380,2380,0
20240223,132000,22855755,2380,2380,2380,2380,0
20240223,131900,22855755,2380,2380,2380,2380,0
20240223,131800,22855755,2380,2380,2380,2380,0
20240223,131700,22855755,2380,2380,2380,2380,0
20240223,131600,22855755,2380,2380,2380,2380,0
20240223,131500,22855755,2380,2380,2380,2380,0
20240223,131400,22855755,2380,2380,2380,2380,0
20240223,131300,22855755,2380,2380,2380,2380,0
20240223,131200,22855755,2380,2380,2380,2380,0
20240223,131100,22855755,2380,2380,2380,2380,0
20240223,131000,22855755,2380,2380,2380,2380,0
20240223,130900,22855755,2380,2380,2380,2380,0
20240223,130800,22855755,2380,2380,2380,2380,0
20240223,130700,22855755,2380,2380,2380,2380,0
20240223,130600,22855755,2380,2380,2380,2380,0
20240223,130500,22855755,2380,2380,2380,2380,10
20240223,130400,22831955,2380,2380,2380,2380,10
20240223,130300,22808155,2385,2385,2385,2385,0
20240223,130200,22808155,2385,2385,2385,2385,0
20240223,130100,22808155,2385,2385,2385,2385,0
20240223,130000,22808155,2385,2385,2385,2385,0
20240223,125900,22808155,2385,2385,2385,2385,0
20240223,125800,22808155,2385,2385,2385,2385,0
20240223,125700,22808155,2385,2385,2385,2385,1
20240223,125600,22805770,2385,2385,2385,2385,0
20240223,125500,22805770,2385,2385,2385,2385,1
20240223,125400,22803385,2385,2385,2385,2385,0
20240223,125300,22803385,2385,2385,2385,2385,0
20240223,125200,22803385,2385,2385,2385,2385,0
20240223,125100,22803385,2385,2385,2385,2385,0
20240223,125000,22803385,2385,2385,2385,2385,0
20240223,124900,22803385,2385,2385,2385,2385,0
20240223,124800,22803385,2385,2385,2385,2385,0
20240223,124700,22803385,2385,2385,2385,2385,0
20240223,124600,22803385,2385,2385,2385,2385,0
20240223,124500,22803385,2385,2385,2385,2385,0
20240223,124400,22803385,2385,2385,2385,2385,0
20240223,124300,22803385,2385,2385,2385,2385,0
20240223,124200,22803385,2385,2385,2385,2385,0
20240223,124100,22803385,2385,2385,2385,2385,0
20240223,124000,22803385,2385,2385,2385,2385,0
20240223,123900,22803385,2385,2385,2385,2385,0
20240223,123800,22803385,2385,2385,2385,2385,0
20240223,123700,22803385,2385,2385,2385,2385,0
20240223,123600,22803385,2385,2385,2385,2385,0
20240223,123500,22803385,2385,2385,2385,2385,0
20240223,123400,22803385,2385,2385,2385,2385,0
20240223,123300,22803385,2385,2385,2385,2385,0
20240223,123200,22803385,2385,2385,2385,2385,0
20240223,123100,22803385,2385,2385,2385,2385,0
20240223,123000,22803385,2385,2385,2385,2385,0
20240223,122900,22803385,2385,2385,2385,2385,0
20240223,122800,22803385,2385,2385,2385,2385,0
20240223,122700,22803385,2385,2385,2385,2385,0
20240223,122600,22803385,2385,2385,2385,2385,0
20240223,122500,22803385,2385,2385,2385,2385,0
20240223,122400,22803385,2385,2385,2385,2385,0
20240223,122300,22803385,2385,2385,2385,2385,0
20240223,122200,22803385,2385,2385,2385,2385,0
20240223,122100,22803385,2385,2385,2385,2385,0
20240223,122000,22803385,2385,2385,2385,2385,0
20240223,121900,22803385,2385,2385,2385,2385,0
20240223,121800,22803385,2385,2385,2385,2385,0
20240223,121700,22803385,2385,2385,2385,2385,0
20240223,121600,22803385,2385,2385,2385,2385,0
20240223,121500,22803385,2385,2385,2385,2385,0
20240223,121400,22803385,2385,2385,2385,2385,0
20240223,121300,22803385,2385,2385,2385,2385,0
20240223,121200,22803385,2385,2385,2385,2385,0
20240223,121100,22803385,2385,2385,2385,2385,0
20240223,121000,22803385,2385,2385,2385,2385,0
20240223,120900,22803385,2385,2385,2385,2385,0
20240223,120800,22803385,2385,2385,2385,2385,0
20240223,120700,22803385,2385,2385,2385,2385,0
20240223,120600,22803385,2385,2385,2385,2385,0
20240223,120500,22803385,2385,2385,2385,2385,0
20240223,120400,22803385,2385,2385,2385,2385,0
20240223,120300,22803385,2385,2385,2385,2385,0
20240223,120200,22803385,2385,2385,2385,2385,0
20240223,120100,22803385,2385,2385,2385,2385,0
20240223,120000,22803385,2385,2385,2385,2385,0
20240223,115900,22803385,2385,2385,2385,2385,0
20240223,115800,22803385,2385,2385,2385,2385,0
20240223,115700,22803385,2385,2385,2385,2385,0
20240223,115600,22803385,2385,2385,2385,2385,0
20240223,115500,22803385,2385,2385,2385,2385,0
20240223,115400,22803385,2385,2385,2385,2385,0
20240223,115300,22803385,2385,2385,2385,2385,0
20240223,115200,22803385,2385,2385,2385,2385,0
20240223,115100,22803385,2385,2385,2385,2385,0
20240223,115000,22803385,2385,2385,2385,2385,0
20240223,114900,22803385,2385,2385,2385,2385,0
20240223,114800,22803385,2385,2385,2385,2385,0
20240223,114700,22803385,2385,2385,2385,2385,0
20240223,114600,22803385,2385,2385,2385,2385,0
20240223,114500,22803385,2385,2385,2385,2385,0
20240223,114400,22803385,2385,2385,2385,2385,0
20240223,114300,22803385,2385,2385,2385,2385,5
20240223,114200,22791460,2380,2380,2380,2380,0
20240223,114100,22791460,2380,2380,2380,2380,0
20240223,114000,22791460,2380,2380,2380,2380,0
20240223,113900,22791460,2380,2380,2380,2380,0
20240223,113800,22791460,2380,2380,2380,2380,0
20240223,113700,22791460,2380,2380,2380,2380,0
20240223,113600,22791460,2380,2380,2380,2380,0
20240223,113500,22791460,2380,2380,2380,2380,0
20240223,113400,22791460,2380,2380,2380,2380,890
20240223,113300,20673260,2385,2385,2385,2385,570
20240223,113200,19313810,2385,2385,2385,2385,0
20240223,113100,19313810,2385,2385,2385,2385,0
20240223,113000,19313810,2385,2385,2385,2385,0
20240223,112900,19313810,2385,2385,2385,2385,0
20240223,112800,19313810,2385,2385,2385,2385,0
20240223,112700,19313810,2385,2385,2385,2385,0
20240223,112600,19313810,2385,2385,2385,2385,0
20240223,112500,19313810,2385,2385,2385,2385,0
20240223,112400,19313810,2385,2385,2385,2385,0
20240223,112300,19313810,2385,2385,2385,2385,0
20240223,112200,19313810,2385,2385,2385,2385,0
20240223,112100,19313810,2385,2385,2385,2385,0
20240223,112000,19313810,2385,2385,2385,2385,0
20240223,111900,19313810,2385,2385,2385,2385,0
20240223,111800,19313810,2385,2385,2385,2385,0
20240223,111700,19313810,2385,2385,2385,2385,0
20240223,111600,19313810,2385,2385,2385,2385,0
20240223,111500,19313810,2385,2385,2385,2385,0
20240223,111400,19313810,2385,2385,2385,2385,0
20240223,111300,19313810,2385,2385,2385,2385,0
20240223,111200,19313810,2385,2385,2385,2385,0
20240223,111100,19313810,2385,2385,2385,2385,0
20240223,111000,19313810,2385,2385,2385,2385,0
20240223,110900,19313810,2385,2385,2385,2385,0
20240223,110800,19313810,2385,2385,2385,2385,202
20240223,110700,18832040,2390,2390,2390,2390,0
20240223,110600,18832040,2390,2390,2390,2390,0
20240223,110500,18832040,2390,2390,2390,2390,0
20240223,110400,18832040,2390,2390,2390,2390,1000
20240223,110300,16442040,2390,2390,2390,2390,930
20240223,110200,14219340,2385,2385,2385,2385,198
20240223,110100,13747110,2380,2380,2380,2380,0
20240223,110000,13747110,2380,2380,2380,2380,0
20240223,105900,13747110,2380,2380,2380,2380,0
20240223,105800,13747110,2380,2380,2380,2380,0
20240223,105700,13747110,2380,2380,2380,2380,0
20240223,105600,13747110,2380,2380,2380,2380,0
20240223,105500,13747110,2380,2380,2380,2380,81
20240223,105400,13554330,2385,2385,2385,2385,0
20240223,105300,13554330,2385,2385,2385,2385,0
20240223,105200,13554330,2385,2385,2385,2385,0
20240223,105100,13554330,2385,2385,2385,2385,0
20240223,105000,13554330,2385,2385,2385,2385,0
20240223,104900,13554330,2385,2385,2385,2385,0
20240223,104800,13554330,2385,2385,2385,2385,0
20240223,104700,13554330,2385,2385,2385,2385,15
20240223,104600,13518555,2385,2385,2385,2385,0
20240223,104500,13518555,2385,2385,2385,2385,0
20240223,104400,13518555,2385,2385,2385,2385,0
20240223,104300,13518555,2385,2385,2385,2385,0
20240223,104200,13518555,2385,2385,2385,2385,0
20240223,104100,13518555,2385,2385,2385,2385,0
20240223,104000,13518555,2385,2385,2385,2385,0
20240223,103900,13518555,2385,2385,2385,2385,0
20240223,103800,13518555,2385,2385,2385,2385,0
20240223,103700,13518555,2385,2385,2385,2385,35
20240223,103600,13435080,2385,2385,2385,2385,30
20240223,103500,13363530,2390,2390,2390,2390,0
20240223,103400,13363530,2390,2390,2390,2390,0
20240223,103300,13363530,2390,2390,2390,2390,0
20240223,103200,13363530,2390,2390,2390,2390,0
20240223,103100,13363530,2390,2390,2390,2390,0
20240223,103000,13363530,2390,2390,2390,2390,0
20240223,102900,13363530,2390,2390,2390,2390,0
20240223,102800,13363530,2390,2390,2390,2390,0
20240223,102700,13363530,2390,2390,2390,2390,0
20240223,102600,13363530,2390,2390,2390,2390,0
20240223,102500,13363530,2390,2390,2390,2390,0
20240223,102400,13363530,2390,2390,2390,2390,0
20240223,102300,13363530,2390,2390,2390,2390,100
20240223,102200,13124530,2390,2390,2390,2390,0
20240223,102100,13124530,2390,2390,2390,2390,0
20240223,102000,13124530,2390,2390,2390,2390,0
20240223,101900,13124530,2390,2390,2390,2390,0
20240223,101800,13124530,2390,2390,2390,2390,0
20240223,101700,13124530,2390,2390,2390,2390,0
20240223,101600,13124530,2390,2390,2390,2390,0
20240223,101500,13124530,2390,2390,2390,2390,0
20240223,101400,13124530,2390,2390,2390,2390,0
20240223,101300,13124530,2390,2390,2390,2390,0
20240223,101200,13124530,2390,2390,2390,2390,0
20240223,101100,13124530,2390,2390,2390,2390,0
20240223,101000,13124530,2390,2390,2390,2390,0
20240223,100900,13124530,2390,2390,2390,2390,0
20240223,100800,13124530,2390,2390,2390,2390,0
20240223,100700,13124530,2390,2390,2390,2390,0
20240223,100600,13124530,2390,2390,2390,2390,0
20240223,100500,13124530,2390,2390,2390,2390,0
20240223,100400,13124530,2390,2390,2390,2390,0
20240223,100300,13124530,2390,2390,2390,2390,0
20240223,100200,13124530,2390,2390,2390,2390,0
20240223,100100,13124530,2390,2390,2390,2390,8
20240223,100000,13105410,2390,2390,2390,2390,8
20240223,095900,13086290,2390,2390,2390,2390,0
20240223,095800,13086290,2390,2390,2390,2390,2
20240223,095700,13081510,2390,2390,2390,2390,1
20240223,095600,13079120,2385,2385,2385,2385,0
20240223,095500,13079120,2385,2385,2385,2385,0
20240223,095400,13079120,2385,2385,2385,2385,0
20240223,095300,13079120,2385,2385,2385,2385,0
20240223,095200,13079120,2385,2385,2385,2385,1
20240223,095100,13076735,2385,2385,2385,2385,0
20240223,095000,13076735,2385,2385,2385,2385,0
20240223,094900,13076735,2385,2385,2385,2385,0
20240223,094800,13076735,2385,2385,2385,2385,0
20240223,094700,13076735,2385,2385,2385,2385,0
20240223,094600,13076735,2385,2385,2385,2385,0
20240223,094500,13076735,2385,2385,2385,2385,0
20240223,094400,13076735,2385,2385,2385,2385,0
20240223,094300,13076735,2385,2385,2385,2385,0
20240223,094200,13076735,2385,2385,2385,2385,0
20240223,094100,13076735,2385,2385,2385,2385,11
20240223,094000,13050500,2380,2380,2380,2380,0
20240223,093900,13050500,2380,2380,2380,2380,0
20240223,093800,13050500,2380,2380,2380,2380,0
20240223,093700,13050500,2380,2380,2380,2380,0
20240223,093600,13050500,2380,2380,2380,2380,0
20240223,093500,13050500,2380,2380,2380,2380,0
20240223,093400,13050500,2380,2380,2380,2380,0
20240223,093300,13050500,2380,2380,2380,2380,0
20240223,093200,13050500,2380,2380,2380,2380,1
20240223,093100,13048120,2380,2380,2380,2380,998
20240223,093000,10672880,2380,2380,2380,2380,0
20240223,092900,10672880,2380,2380,2380,2380,0
20240223,092800,10672880,2380,2380,2380,2380,0
20240223,092700,10672880,2380,2380,2380,2380,4381
20240223,092600,246100,2380,2380,2380,2380,0
20240223,092500,246100,2380,2380,2380,2380,0
20240223,092400,246100,2380,2380,2380,2380,0
20240223,092300,246100,2380,2380,2380,2380,0
20240223,092200,246100,2380,2380,2380,2380,0
20240223,092100,246100,2380,2380,2380,2380,0
20240223,092000,246100,2380,2380,2380,2380,0
20240223,091900,246100,2380,2380,2380,2380,0
20240223,091800,246100,2380,2380,2380,2380,1
20240223,091700,243720,2380,2380,2380,2380,0
20240223,091600,243720,2380,2380,2380,2380,5
20240223,091500,231820,2365,2370,2370,2365,49
20240223,091400,115885,2365,2365,2365,2365,0
20240223,091300,115885,2365,2365,2365,2365,49
20240223,091200,0,2375,2375,2375,2375,0
20240223,091100,0,2375,2375,2375,2375,0
20240223,091000,0,2375,2375,2375,2375,0
20240223,090900,0,2375,2375,2375,2375,0
20240223,090800,0,2375,2375,2375,2375,0
20240223,090700,0,2375,2375,2375,2375,0
20240223,090600,0,2375,2375,2375,2375,0
20240223,090500,0,2375,2375,2375,2375,0
20240223,090400,0,2375,2375,2375,2375,0
20240223,090300,0,2375,2375,2375,2375,0
20240223,090200,0,2375,2375,2375,2375,0
20240223,090100,0,2375,2375,2375,2375,0
20240223,090000,0,2375,2375,2375,2375,0