stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,212600,19265365,2380,2380,2380,2380,6
20240226,212500,19265365,2380,2380,2380,2380,0
20240226,212400,19265365,2380,2380,2380,2380,0
20240226,212300,19265365,2380,2380,2380,2380,0
20240226,212200,19265365,2380,2380,2380,2380,0
20240226,212100,19265365,2380,2380,2380,2380,0
20240226,212000,19265365,2380,2380,2380,2380,0
20240226,211900,19265365,2380,2380,2380,2380,0
20240226,211800,19265365,2380,2380,2380,2380,0
20240226,211700,19265365,2380,2380,2380,2380,0
20240226,211600,19265365,2380,2380,2380,2380,0
20240226,211500,19265365,2380,2380,2380,2380,0
20240226,211400,19265365,2380,2380,2380,2380,0
20240226,211300,19265365,2380,2380,2380,2380,0
20240226,211200,19265365,2380,2380,2380,2380,0
20240226,211100,19265365,2380,2380,2380,2380,0
20240226,211000,19265365,2380,2380,2380,2380,0
20240226,210900,19265365,2380,2380,2380,2380,0
20240226,210800,19265365,2380,2380,2380,2380,0
20240226,210700,19265365,2380,2380,2380,2380,0
20240226,210600,19265365,2380,2380,2380,2380,0
20240226,210500,19265365,2380,2380,2380,2380,0
20240226,210400,19265365,2380,2380,2380,2380,0
20240226,210300,19265365,2380,2380,2380,2380,0
20240226,210200,19265365,2380,2380,2380,2380,0
20240226,210100,19265365,2380,2380,2380,2380,0
20240226,210000,19265365,2380,2380,2380,2380,0
20240226,205900,19265365,2380,2380,2380,2380,0
20240226,205800,19265365,2380,2380,2380,2380,0
20240226,205700,19265365,2380,2380,2380,2380,0
20240226,205600,19265365,2380,2380,2380,2380,6
20240226,205500,19265365,2380,2380,2380,2380,0
20240226,205400,19265365,2380,2380,2380,2380,0
20240226,205300,19265365,2380,2380,2380,2380,0
20240226,205200,19265365,2380,2380,2380,2380,0
20240226,205100,19265365,2380,2380,2380,2380,0
20240226,205000,19265365,2380,2380,2380,2380,0
20240226,204900,19265365,2380,2380,2380,2380,0
20240226,204800,19265365,2380,2380,2380,2380,0
20240226,204700,19265365,2380,2380,2380,2380,0
20240226,204600,19265365,2380,2380,2380,2380,0
20240226,204500,19265365,2380,2380,2380,2380,0
20240226,204400,19265365,2380,2380,2380,2380,0
20240226,204300,19265365,2380,2380,2380,2380,0
20240226,204200,19265365,2380,2380,2380,2380,0
20240226,204100,19265365,2380,2380,2380,2380,0
20240226,204000,19265365,2380,2380,2380,2380,0
20240226,203900,19265365,2380,2380,2380,2380,0
20240226,203800,19265365,2380,2380,2380,2380,0
20240226,203700,19265365,2380,2380,2380,2380,0
20240226,203600,19265365,2380,2380,2380,2380,0
20240226,203500,19265365,2380,2380,2380,2380,0
20240226,203400,19265365,2380,2380,2380,2380,0
20240226,203300,19265365,2380,2380,2380,2380,0
20240226,203200,19265365,2380,2380,2380,2380,0
20240226,203100,19265365,2380,2380,2380,2380,0
20240226,203000,19265365,2380,2380,2380,2380,0
20240226,202900,19265365,2380,2380,2380,2380,0
20240226,202800,19265365,2380,2380,2380,2380,0
20240226,202700,19265365,2380,2380,2380,2380,0
20240226,202600,19265365,2380,2380,2380,2380,6
20240226,202500,19265365,2380,2380,2380,2380,0
20240226,202400,19265365,2380,2380,2380,2380,0
20240226,202300,19265365,2380,2380,2380,2380,0
20240226,202200,19265365,2380,2380,2380,2380,0
20240226,202100,19265365,2380,2380,2380,2380,0
20240226,202000,19265365,2380,2380,2380,2380,0
20240226,201900,19265365,2380,2380,2380,2380,0
20240226,201800,19265365,2380,2380,2380,2380,0
20240226,201700,19265365,2380,2380,2380,2380,0
20240226,201600,19265365,2380,2380,2380,2380,0
20240226,201500,19265365,2380,2380,2380,2380,0
20240226,201400,19265365,2380,2380,2380,2380,0
20240226,201300,19265365,2380,2380,2380,2380,0
20240226,201200,19265365,2380,2380,2380,2380,0
20240226,201100,19265365,2380,2380,2380,2380,0
20240226,201000,19265365,2380,2380,2380,2380,0
20240226,200900,19265365,2380,2380,2380,2380,0
20240226,200800,19265365,2380,2380,2380,2380,0
20240226,200700,19265365,2380,2380,2380,2380,0
20240226,200600,19265365,2380,2380,2380,2380,0
20240226,200500,19265365,2380,2380,2380,2380,0
20240226,200400,19265365,2380,2380,2380,2380,0
20240226,200300,19265365,2380,2380,2380,2380,0
20240226,200200,19265365,2380,2380,2380,2380,0
20240226,200100,19265365,2380,2380,2380,2380,0
20240226,200000,19265365,2380,2380,2380,2380,0
20240226,195900,19265365,2380,2380,2380,2380,0
20240226,195800,19265365,2380,2380,2380,2380,0
20240226,195700,19265365,2380,2380,2380,2380,0
20240226,195600,19265365,2380,2380,2380,2380,6
20240226,195500,19265365,2380,2380,2380,2380,0
20240226,195400,19265365,2380,2380,2380,2380,0
20240226,195300,19265365,2380,2380,2380,2380,0
20240226,195200,19265365,2380,2380,2380,2380,0
20240226,195100,19265365,2380,2380,2380,2380,0
20240226,195000,19265365,2380,2380,2380,2380,0
20240226,194900,19265365,2380,2380,2380,2380,0
20240226,194800,19265365,2380,2380,2380,2380,0
20240226,194700,19265365,2380,2380,2380,2380,0
20240226,194600,19265365,2380,2380,2380,2380,0
20240226,194500,19265365,2380,2380,2380,2380,0
20240226,194400,19265365,2380,2380,2380,2380,0
20240226,194300,19265365,2380,2380,2380,2380,0
20240226,194200,19265365,2380,2380,2380,2380,0
20240226,194100,19265365,2380,2380,2380,2380,0
20240226,194000,19265365,2380,2380,2380,2380,0
20240226,193900,19265365,2380,2380,2380,2380,0
20240226,193800,19265365,2380,2380,2380,2380,0
20240226,193700,19265365,2380,2380,2380,2380,0
20240226,193600,19265365,2380,2380,2380,2380,0
20240226,193500,19265365,2380,2380,2380,2380,0
20240226,193400,19265365,2380,2380,2380,2380,0
20240226,193300,19265365,2380,2380,2380,2380,0
20240226,193200,19265365,2380,2380,2380,2380,0
20240226,193100,19265365,2380,2380,2380,2380,0
20240226,193000,19265365,2380,2380,2380,2380,0
20240226,192900,19265365,2380,2380,2380,2380,0
20240226,192800,19265365,2380,2380,2380,2380,0
20240226,192700,19265365,2380,2380,2380,2380,0
20240226,192600,19265365,2380,2380,2380,2380,6
20240226,192500,19265365,2380,2380,2380,2380,0
20240226,192400,19265365,2380,2380,2380,2380,0
20240226,192300,19265365,2380,2380,2380,2380,0
20240226,192200,19265365,2380,2380,2380,2380,0
20240226,192100,19265365,2380,2380,2380,2380,0
20240226,192000,19265365,2380,2380,2380,2380,0
20240226,191900,19265365,2380,2380,2380,2380,0
20240226,191800,19265365,2380,2380,2380,2380,0
20240226,191700,19265365,2380,2380,2380,2380,0
20240226,191600,19265365,2380,2380,2380,2380,0
20240226,191500,19265365,2380,2380,2380,2380,0
20240226,191400,19265365,2380,2380,2380,2380,0
20240226,191300,19265365,2380,2380,2380,2380,0
20240226,191200,19265365,2380,2380,2380,2380,0
20240226,191100,19265365,2380,2380,2380,2380,0
20240226,191000,19265365,2380,2380,2380,2380,0
20240226,190900,19265365,2380,2380,2380,2380,0
20240226,190800,19265365,2380,2380,2380,2380,0
20240226,190700,19265365,2380,2380,2380,2380,0
20240226,190600,19265365,2380,2380,2380,2380,0
20240226,190500,19265365,2380,2380,2380,2380,0
20240226,190400,19265365,2380,2380,2380,2380,0
20240226,190300,19265365,2380,2380,2380,2380,0
20240226,190200,19265365,2380,2380,2380,2380,0
20240226,190100,19265365,2380,2380,2380,2380,0
20240226,190000,19265365,2380,2380,2380,2380,0
20240226,185900,19265365,2380,2380,2380,2380,0
20240226,185800,19265365,2380,2380,2380,2380,0
20240226,185700,19265365,2380,2380,2380,2380,0
20240226,185600,19265365,2380,2380,2380,2380,6
20240226,185500,19265365,2380,2380,2380,2380,0
20240226,185400,19265365,2380,2380,2380,2380,0
20240226,185300,19265365,2380,2380,2380,2380,0
20240226,185200,19265365,2380,2380,2380,2380,0
20240226,185100,19265365,2380,2380,2380,2380,0
20240226,185000,19265365,2380,2380,2380,2380,0
20240226,184900,19265365,2380,2380,2380,2380,0
20240226,184800,19265365,2380,2380,2380,2380,0
20240226,184700,19265365,2380,2380,2380,2380,0
20240226,184600,19265365,2380,2380,2380,2380,0
20240226,184500,19265365,2380,2380,2380,2380,0
20240226,184400,19265365,2380,2380,2380,2380,0
20240226,184300,19265365,2380,2380,2380,2380,0
20240226,184200,19265365,2380,2380,2380,2380,0
20240226,184100,19265365,2380,2380,2380,2380,0
20240226,184000,19265365,2380,2380,2380,2380,0
20240226,183900,19265365,2380,2380,2380,2380,0
20240226,183800,19265365,2380,2380,2380,2380,0
20240226,183700,19265365,2380,2380,2380,2380,0
20240226,183600,19265365,2380,2380,2380,2380,0
20240226,183500,19265365,2380,2380,2380,2380,0
20240226,183400,19265365,2380,2380,2380,2380,0
20240226,183300,19265365,2380,2380,2380,2380,0
20240226,183200,19265365,2380,2380,2380,2380,0
20240226,183100,19265365,2380,2380,2380,2380,0
20240226,183000,19265365,2380,2380,2380,2380,0
20240226,182900,19265365,2380,2380,2380,2380,0
20240226,182800,19265365,2380,2380,2380,2380,0
20240226,182700,19265365,2380,2380,2380,2380,0
20240226,182600,19265365,2380,2380,2380,2380,6
20240226,182500,19265365,2380,2380,2380,2380,0
20240226,182400,19265365,2380,2380,2380,2380,0
20240226,182300,19265365,2380,2380,2380,2380,0
20240226,182200,19265365,2380,2380,2380,2380,0
20240226,182100,19265365,2380,2380,2380,2380,0
20240226,182000,19265365,2380,2380,2380,2380,0
20240226,181900,19265365,2380,2380,2380,2380,0
20240226,181800,19265365,2380,2380,2380,2380,0
20240226,181700,19265365,2380,2380,2380,2380,0
20240226,181600,19265365,2380,2380,2380,2380,0
20240226,181500,19265365,2380,2380,2380,2380,0
20240226,181400,19265365,2380,2380,2380,2380,0
20240226,181300,19265365,2380,2380,2380,2380,0
20240226,181200,19265365,2380,2380,2380,2380,0
20240226,181100,19265365,2380,2380,2380,2380,0
20240226,181000,19265365,2380,2380,2380,2380,0
20240226,180900,19265365,2380,2380,2380,2380,0
20240226,180800,19265365,2380,2380,2380,2380,0
20240226,180700,19265365,2380,2380,2380,2380,0
20240226,180600,19265365,2380,2380,2380,2380,0
20240226,180500,19265365,2380,2380,2380,2380,0
20240226,180400,19265365,2380,2380,2380,2380,0
20240226,180300,19265365,2380,2380,2380,2380,0
20240226,180200,19265365,2380,2380,2380,2380,0
20240226,180100,19265365,2380,2380,2380,2380,0
20240226,180000,19265365,2380,2380,2380,2380,0
20240226,175900,19265365,2380,2380,2380,2380,0
20240226,175800,19265365,2380,2380,2380,2380,0
20240226,175700,19265365,2380,2380,2380,2380,0
20240226,175600,19265365,2380,2380,2380,2380,6
20240226,175500,19265365,2380,2380,2380,2380,0
20240226,175400,19265365,2380,2380,2380,2380,0
20240226,175300,19265365,2380,2380,2380,2380,0
20240226,175200,19265365,2380,2380,2380,2380,0
20240226,175100,19265365,2380,2380,2380,2380,0
20240226,175000,19265365,2380,2380,2380,2380,0
20240226,174900,19265365,2380,2380,2380,2380,0
20240226,174800,19265365,2380,2380,2380,2380,0
20240226,174700,19265365,2380,2380,2380,2380,0
20240226,174600,19265365,2380,2380,2380,2380,0
20240226,174500,19265365,2380,2380,2380,2380,0
20240226,174400,19265365,2380,2380,2380,2380,0
20240226,174300,19265365,2380,2380,2380,2380,0
20240226,174200,19265365,2380,2380,2380,2380,0
20240226,174100,19265365,2380,2380,2380,2380,0
20240226,174000,19265365,2380,2380,2380,2380,0
20240226,173900,19265365,2380,2380,2380,2380,0
20240226,173800,19265365,2380,2380,2380,2380,0
20240226,173700,19265365,2380,2380,2380,2380,0
20240226,173600,19265365,2380,2380,2380,2380,0
20240226,173500,19265365,2380,2380,2380,2380,0
20240226,173400,19265365,2380,2380,2380,2380,0
20240226,173300,19265365,2380,2380,2380,2380,0
20240226,173200,19265365,2380,2380,2380,2380,0
20240226,173100,19265365,2380,2380,2380,2380,0
20240226,173000,19265365,2380,2380,2380,2380,0
20240226,172900,19265365,2380,2380,2380,2380,0
20240226,172800,19265365,2380,2380,2380,2380,0
20240226,172700,19265365,2380,2380,2380,2380,0
20240226,172600,19265365,2380,2380,2380,2380,6
20240226,172500,19265365,2380,2380,2380,2380,0
20240226,172400,19265365,2380,2380,2380,2380,0
20240226,172300,19265365,2380,2380,2380,2380,0
20240226,172200,19265365,2380,2380,2380,2380,0
20240226,172100,19265365,2380,2380,2380,2380,0
20240226,172000,19265365,2380,2380,2380,2380,0
20240226,171900,19265365,2380,2380,2380,2380,0
20240226,171800,19265365,2380,2380,2380,2380,0
20240226,171700,19265365,2380,2380,2380,2380,0
20240226,171600,19265365,2380,2380,2380,2380,0
20240226,171500,19265365,2380,2380,2380,2380,0
20240226,171400,19265365,2380,2380,2380,2380,0
20240226,171300,19265365,2380,2380,2380,2380,0
20240226,171200,19265365,2380,2380,2380,2380,0
20240226,171100,19265365,2380,2380,2380,2380,0
20240226,171000,19265365,2380,2380,2380,2380,0
20240226,170900,19265365,2380,2380,2380,2380,0
20240226,170800,19265365,2380,2380,2380,2380,0
20240226,170700,19265365,2380,2380,2380,2380,0
20240226,170600,19265365,2380,2380,2380,2380,0
20240226,170500,19265365,2380,2380,2380,2380,0
20240226,170400,19265365,2380,2380,2380,2380,0
20240226,170300,19265365,2380,2380,2380,2380,0
20240226,170200,19265365,2380,2380,2380,2380,0
20240226,170100,19265365,2380,2380,2380,2380,0
20240226,170000,19265365,2380,2380,2380,2380,0
20240226,165900,19265365,2380,2380,2380,2380,0
20240226,165800,19265365,2380,2380,2380,2380,0
20240226,165700,19265365,2380,2380,2380,2380,0
20240226,165600,19265365,2380,2380,2380,2380,6
20240226,165500,19265365,2380,2380,2380,2380,0
20240226,165400,19265365,2380,2380,2380,2380,0
20240226,165300,19265365,2380,2380,2380,2380,0
20240226,165200,19265365,2380,2380,2380,2380,0
20240226,165100,19265365,2380,2380,2380,2380,0
20240226,165000,19265365,2380,2380,2380,2380,0
20240226,164900,19265365,2380,2380,2380,2380,0
20240226,164800,19265365,2380,2380,2380,2380,0
20240226,164700,19265365,2380,2380,2380,2380,0
20240226,164600,19265365,2380,2380,2380,2380,0
20240226,164500,19265365,2380,2380,2380,2380,0
20240226,164400,19265365,2380,2380,2380,2380,0
20240226,164300,19265365,2380,2380,2380,2380,0
20240226,164200,19265365,2380,2380,2380,2380,0
20240226,164100,19265365,2380,2380,2380,2380,0
20240226,164000,19265365,2380,2380,2380,2380,0
20240226,163900,19265365,2380,2380,2380,2380,0
20240226,163800,19265365,2380,2380,2380,2380,0
20240226,163700,19265365,2380,2380,2380,2380,0
20240226,163600,19265365,2380,2380,2380,2380,0
20240226,163500,19265365,2380,2380,2380,2380,0
20240226,163400,19265365,2380,2380,2380,2380,0
20240226,163300,19265365,2380,2380,2380,2380,0
20240226,163200,19265365,2380,2380,2380,2380,0
20240226,163100,19265365,2380,2380,2380,2380,0
20240226,163000,19265365,2380,2380,2380,2380,0
20240226,162900,19265365,2380,2380,2380,2380,0
20240226,162800,19265365,2380,2380,2380,2380,0
20240226,162700,19265365,2380,2380,2380,2380,0
20240226,162600,19265365,2380,2380,2380,2380,6
20240226,162500,19265365,2380,2380,2380,2380,0
20240226,162400,19265365,2380,2380,2380,2380,0
20240226,162300,19265365,2380,2380,2380,2380,0
20240226,162200,19265365,2380,2380,2380,2380,0
20240226,162100,19265365,2380,2380,2380,2380,0
20240226,162000,19265365,2380,2380,2380,2380,0
20240226,161900,19265365,2380,2380,2380,2380,0
20240226,161800,19265365,2380,2380,2380,2380,0
20240226,161700,19265365,2380,2380,2380,2380,0
20240226,161600,19265365,2380,2380,2380,2380,0
20240226,161500,19265365,2380,2380,2380,2380,0
20240226,161400,19265365,2380,2380,2380,2380,0
20240226,161300,19265365,2380,2380,2380,2380,0
20240226,161200,19265365,2380,2380,2380,2380,0
20240226,161100,19265365,2380,2380,2380,2380,0
20240226,161000,19265365,2380,2380,2380,2380,0
20240226,160900,19265365,2380,2380,2380,2380,0
20240226,160800,19265365,2380,2380,2380,2380,0
20240226,160700,19265365,2380,2380,2380,2380,0
20240226,160600,19265365,2380,2380,2380,2380,0
20240226,160500,19265365,2380,2380,2380,2380,0
20240226,160400,19265365,2380,2380,2380,2380,0
20240226,160300,19265365,2380,2380,2380,2380,0
20240226,160200,19265365,2380,2380,2380,2380,0
20240226,160100,19265365,2380,2380,2380,2380,0
20240226,160000,19265365,2380,2380,2380,2380,0
20240226,155900,19265365,2380,2380,2380,2380,0
20240226,155800,19265365,2380,2380,2380,2380,0
20240226,155700,19265365,2380,2380,2380,2380,0
20240226,155600,19265365,2380,2380,2380,2380,6
20240226,155500,19265365,2380,2380,2380,2380,0
20240226,155400,19265365,2380,2380,2380,2380,0
20240226,155300,19265365,2380,2380,2380,2380,0
20240226,155200,19265365,2380,2380,2380,2380,0
20240226,155100,19265365,2380,2380,2380,2380,0
20240226,155000,19265365,2380,2380,2380,2380,0
20240226,154900,19265365,2380,2380,2380,2380,0
20240226,154800,19265365,2380,2380,2380,2380,0
20240226,154700,19265365,2380,2380,2380,2380,0
20240226,154600,19265365,2380,2380,2380,2380,0
20240226,154500,19265365,2380,2380,2380,2380,0
20240226,154400,19265365,2380,2380,2380,2380,0
20240226,154300,19265365,2380,2380,2380,2380,0
20240226,154200,19265365,2380,2380,2380,2380,0
20240226,154100,19265365,2380,2380,2380,2380,0
20240226,154000,19265365,2380,2380,2380,2380,0
20240226,153900,19265365,2380,2380,2380,2380,0
20240226,153800,19265365,2380,2380,2380,2380,0
20240226,153700,19265365,2380,2380,2380,2380,0
20240226,153600,19265365,2380,2380,2380,2380,0
20240226,153500,19265365,2380,2380,2380,2380,0
20240226,153400,19265365,2380,2380,2380,2380,0
20240226,153300,19265365,2380,2380,2380,2380,0
20240226,153200,19265365,2380,2380,2380,2380,0
20240226,153100,19265365,2380,2380,2380,2380,0
20240226,153000,19265365,2380,2380,2380,2380,6
20240226,152900,19251085,2375,2375,2375,2375,0
20240226,152800,19251085,2375,2375,2375,2375,0
20240226,152700,19251085,2375,2375,2375,2375,0
20240226,152600,19251085,2375,2375,2375,2375,0
20240226,152500,19251085,2375,2375,2375,2375,0
20240226,152400,19251085,2375,2375,2375,2375,0
20240226,152300,19251085,2375,2375,2375,2375,0
20240226,152200,19251085,2375,2375,2375,2375,0
20240226,152100,19251085,2375,2375,2375,2375,0
20240226,152000,19251085,2375,2375,2375,2375,0
20240226,151900,19251085,2375,2375,2375,2375,1
20240226,151800,19248710,2380,2380,2380,2380,0
20240226,151700,19248710,2380,2380,2380,2380,0
20240226,151600,19248710,2380,2380,2380,2380,0
20240226,151500,19248710,2380,2380,2380,2380,0
20240226,151400,19248710,2380,2380,2380,2380,0
20240226,151300,19248710,2380,2380,2380,2380,0
20240226,151200,19248710,2380,2380,2380,2380,0
20240226,151100,19248710,2380,2380,2380,2380,0
20240226,151000,19248710,2380,2380,2380,2380,0
20240226,150900,19248710,2380,2380,2380,2380,0
20240226,150800,19248710,2380,2380,2380,2380,0
20240226,150700,19248710,2380,2380,2380,2380,0
20240226,150600,19248710,2380,2380,2380,2380,0
20240226,150500,19248710,2380,2380,2380,2380,0
20240226,150400,19248710,2380,2380,2380,2380,0
20240226,150300,19248710,2380,2380,2380,2380,0
20240226,150200,19248710,2380,2380,2380,2380,0
20240226,150100,19248710,2380,2380,2380,2380,0
20240226,150000,19248710,2380,2380,2380,2380,100
20240226,145900,19010710,2380,2365,2380,2365,3
20240226,145800,19003585,2380,2380,2380,2380,0
20240226,145700,19003585,2380,2380,2380,2380,0
20240226,145600,19003585,2380,2380,2380,2380,0
20240226,145500,19003585,2380,2380,2380,2380,0
20240226,145400,19003585,2380,2380,2380,2380,0
20240226,145300,19003585,2380,2380,2380,2380,0
20240226,145200,19003585,2380,2380,2380,2380,0
20240226,145100,19003585,2380,2380,2380,2380,0
20240226,145000,19003585,2380,2380,2380,2380,0
20240226,144900,19003585,2380,2380,2380,2380,0
20240226,144800,19003585,2380,2380,2380,2380,0
20240226,144700,19003585,2380,2380,2380,2380,0
20240226,144600,19003585,2380,2380,2380,2380,0
20240226,144500,19003585,2380,2380,2380,2380,0
20240226,144400,19003585,2380,2380,2380,2380,0
20240226,144300,19003585,2380,2380,2380,2380,0
20240226,144200,19003585,2380,2380,2380,2380,0
20240226,144100,19003585,2380,2380,2380,2380,5
20240226,144000,18991685,2380,2380,2380,2380,0
20240226,143900,18991685,2380,2380,2380,2380,0
20240226,143800,18991685,2380,2380,2380,2380,0
20240226,143700,18991685,2380,2380,2380,2380,0
20240226,143600,18991685,2380,2380,2380,2380,0
20240226,143500,18991685,2380,2380,2380,2380,0
20240226,143400,18991685,2380,2380,2380,2380,0
20240226,143300,18991685,2380,2380,2380,2380,0
20240226,143200,18991685,2380,2380,2380,2380,0
20240226,143100,18991685,2380,2380,2380,2380,0
20240226,143000,18991685,2380,2380,2380,2380,0
20240226,142900,18991685,2380,2380,2380,2380,0
20240226,142800,18991685,2380,2380,2380,2380,0
20240226,142700,18991685,2380,2380,2380,2380,0
20240226,142600,18991685,2380,2380,2380,2380,0
20240226,142500,18991685,2380,2380,2380,2380,0
20240226,142400,18991685,2380,2380,2380,2380,0
20240226,142300,18991685,2380,2380,2380,2380,0
20240226,142200,18991685,2380,2380,2380,2380,0
20240226,142100,18991685,2380,2380,2380,2380,0
20240226,142000,18991685,2380,2380,2380,2380,0
20240226,141900,18991685,2380,2380,2380,2380,0
20240226,141800,18991685,2380,2380,2380,2380,0
20240226,141700,18991685,2380,2380,2380,2380,0
20240226,141600,18991685,2380,2380,2380,2380,0
20240226,141500,18991685,2380,2380,2380,2380,0
20240226,141400,18991685,2380,2380,2380,2380,0
20240226,141300,18991685,2380,2380,2380,2380,0
20240226,141200,18991685,2380,2380,2380,2380,0
20240226,141100,18991685,2380,2380,2380,2380,0
20240226,141000,18991685,2380,2380,2380,2380,0
20240226,140900,18991685,2380,2380,2380,2380,0
20240226,140800,18991685,2380,2380,2380,2380,0
20240226,140700,18991685,2380,2380,2380,2380,0
20240226,140600,18991685,2380,2380,2380,2380,0
20240226,140500,18991685,2380,2380,2380,2380,0
20240226,140400,18991685,2380,2380,2380,2380,0
20240226,140300,18991685,2380,2380,2380,2380,0
20240226,140200,18991685,2380,2380,2380,2380,0
20240226,140100,18991685,2380,2380,2380,2380,0
20240226,140000,18991685,2380,2380,2380,2380,0
20240226,135900,18991685,2380,2380,2380,2380,0
20240226,135800,18991685,2380,2380,2380,2380,0
20240226,135700,18991685,2380,2380,2380,2380,0
20240226,135600,18991685,2380,2380,2380,2380,0
20240226,135500,18991685,2380,2380,2380,2380,0
20240226,135400,18991685,2380,2380,2380,2380,0
20240226,135300,18991685,2380,2380,2380,2380,0
20240226,135200,18991685,2380,2380,2380,2380,0
20240226,135100,18991685,2380,2380,2380,2380,0
20240226,135000,18991685,2380,2380,2380,2380,0
20240226,134900,18991685,2380,2380,2380,2380,0
20240226,134800,18991685,2380,2380,2380,2380,0
20240226,134700,18991685,2380,2380,2380,2380,0
20240226,134600,18991685,2380,2380,2380,2380,0
20240226,134500,18991685,2380,2380,2380,2380,0
20240226,134400,18991685,2380,2380,2380,2380,0
20240226,134300,18991685,2380,2380,2380,2380,0
20240226,134200,18991685,2380,2380,2380,2380,0
20240226,134100,18991685,2380,2380,2380,2380,0
20240226,134000,18991685,2380,2380,2380,2380,0
20240226,133900,18991685,2380,2380,2380,2380,0
20240226,133800,18991685,2380,2380,2380,2380,0
20240226,133700,18991685,2380,2380,2380,2380,0
20240226,133600,18991685,2380,2380,2380,2380,0
20240226,133500,18991685,2380,2380,2380,2380,0
20240226,133400,18991685,2380,2380,2380,2380,0
20240226,133300,18991685,2380,2380,2380,2380,0
20240226,133200,18991685,2380,2380,2380,2380,5
20240226,133100,18979785,2360,2360,2360,2360,0
20240226,133000,18979785,2360,2360,2360,2360,0
20240226,132900,18979785,2360,2360,2360,2360,0
20240226,132800,18979785,2360,2365,2365,2360,47
20240226,132700,18868665,2380,2380,2380,2380,0
20240226,132600,18868665,2380,2380,2380,2380,0
20240226,132500,18868665,2380,2380,2380,2380,0
20240226,132400,18868665,2380,2380,2380,2380,0
20240226,132300,18868665,2380,2380,2380,2380,0
20240226,132200,18868665,2380,2380,2380,2380,0
20240226,132100,18868665,2380,2380,2380,2380,0
20240226,132000,18868665,2380,2380,2380,2380,0
20240226,131900,18868665,2380,2380,2380,2380,997
20240226,131800,16495805,2380,2385,2385,2380,103
20240226,131700,16250165,2385,2385,2385,2385,0
20240226,131600,16250165,2385,2385,2385,2385,0
20240226,131500,16250165,2385,2385,2385,2385,0
20240226,131400,16250165,2385,2385,2385,2385,0
20240226,131300,16250165,2385,2385,2385,2385,0
20240226,131200,16250165,2385,2385,2385,2385,0
20240226,131100,16250165,2385,2385,2385,2385,0
20240226,131000,16250165,2385,2385,2385,2385,0
20240226,130900,16250165,2385,2385,2385,2385,0
20240226,130800,16250165,2385,2385,2385,2385,0
20240226,130700,16250165,2385,2385,2385,2385,0
20240226,130600,16250165,2385,2385,2385,2385,0
20240226,130500,16250165,2385,2385,2385,2385,0
20240226,130400,16250165,2385,2385,2385,2385,0
20240226,130300,16250165,2385,2385,2385,2385,0
20240226,130200,16250165,2385,2385,2385,2385,0
20240226,130100,16250165,2385,2385,2385,2385,0
20240226,130000,16250165,2385,2385,2385,2385,0
20240226,125900,16250165,2385,2385,2385,2385,0
20240226,125800,16250165,2385,2385,2385,2385,0
20240226,125700,16250165,2385,2385,2385,2385,0
20240226,125600,16250165,2385,2385,2385,2385,0
20240226,125500,16250165,2385,2385,2385,2385,0
20240226,125400,16250165,2385,2385,2385,2385,0
20240226,125300,16250165,2385,2385,2385,2385,0
20240226,125200,16250165,2385,2385,2385,2385,0
20240226,125100,16250165,2385,2385,2385,2385,0
20240226,125000,16250165,2385,2385,2385,2385,0
20240226,124900,16250165,2385,2385,2385,2385,209
20240226,124800,15751700,2385,2385,2385,2385,0
20240226,124700,15751700,2385,2385,2385,2385,0
20240226,124600,15751700,2385,2385,2385,2385,0
20240226,124500,15751700,2385,2385,2385,2385,0
20240226,124400,15751700,2385,2385,2385,2385,0
20240226,124300,15751700,2385,2385,2385,2385,0
20240226,124200,15751700,2385,2385,2385,2385,0
20240226,124100,15751700,2385,2385,2385,2385,0
20240226,124000,15751700,2385,2385,2385,2385,0
20240226,123900,15751700,2385,2385,2385,2385,0
20240226,123800,15751700,2385,2385,2385,2385,0
20240226,123700,15751700,2385,2385,2385,2385,0
20240226,123600,15751700,2385,2385,2385,2385,0
20240226,123500,15751700,2385,2385,2385,2385,0
20240226,123400,15751700,2385,2385,2385,2385,0
20240226,123300,15751700,2385,2385,2385,2385,0
20240226,123200,15751700,2385,2385,2385,2385,0
20240226,123100,15751700,2385,2385,2385,2385,0
20240226,123000,15751700,2385,2385,2385,2385,0
20240226,122900,15751700,2385,2385,2385,2385,0
20240226,122800,15751700,2385,2385,2385,2385,0
20240226,122700,15751700,2385,2385,2385,2385,0
20240226,122600,15751700,2385,2385,2385,2385,0
20240226,122500,15751700,2385,2385,2385,2385,0
20240226,122400,15751700,2385,2385,2385,2385,0
20240226,122300,15751700,2385,2385,2385,2385,0
20240226,122200,15751700,2385,2385,2385,2385,0
20240226,122100,15751700,2385,2385,2385,2385,0
20240226,122000,15751700,2385,2385,2385,2385,0
20240226,121900,15751700,2385,2385,2385,2385,0
20240226,121800,15751700,2385,2385,2385,2385,0
20240226,121700,15751700,2385,2385,2385,2385,0
20240226,121600,15751700,2385,2385,2385,2385,0
20240226,121500,15751700,2385,2385,2385,2385,0
20240226,121400,15751700,2385,2385,2385,2385,0
20240226,121300,15751700,2385,2385,2385,2385,0
20240226,121200,15751700,2385,2385,2385,2385,0
20240226,121100,15751700,2385,2385,2385,2385,0
20240226,121000,15751700,2385,2385,2385,2385,0
20240226,120900,15751700,2385,2385,2385,2385,0
20240226,120800,15751700,2385,2385,2385,2385,0
20240226,120700,15751700,2385,2385,2385,2385,0
20240226,120600,15751700,2385,2385,2385,2385,0
20240226,120500,15751700,2385,2385,2385,2385,0
20240226,120400,15751700,2385,2385,2385,2385,0
20240226,120300,15751700,2385,2385,2385,2385,0
20240226,120200,15751700,2385,2385,2385,2385,0
20240226,120100,15751700,2385,2385,2385,2385,0
20240226,120000,15751700,2385,2385,2385,2385,0
20240226,115900,15751700,2385,2385,2385,2385,0
20240226,115800,15751700,2385,2385,2385,2385,0
20240226,115700,15751700,2385,2385,2385,2385,0
20240226,115600,15751700,2385,2385,2385,2385,0
20240226,115500,15751700,2385,2385,2385,2385,0
20240226,115400,15751700,2385,2385,2385,2385,0
20240226,115300,15751700,2385,2385,2385,2385,0
20240226,115200,15751700,2385,2385,2385,2385,0
20240226,115100,15751700,2385,2385,2385,2385,0
20240226,115000,15751700,2385,2385,2385,2385,0
20240226,114900,15751700,2385,2385,2385,2385,0
20240226,114800,15751700,2385,2385,2385,2385,0
20240226,114700,15751700,2385,2385,2385,2385,0
20240226,114600,15751700,2385,2385,2385,2385,0
20240226,114500,15751700,2385,2385,2385,2385,0
20240226,114400,15751700,2385,2385,2385,2385,0
20240226,114300,15751700,2385,2385,2385,2385,0
20240226,114200,15751700,2385,2385,2385,2385,0
20240226,114100,15751700,2385,2385,2385,2385,0
20240226,114000,15751700,2385,2385,2385,2385,0
20240226,113900,15751700,2385,2385,2385,2385,0
20240226,113800,15751700,2385,2385,2385,2385,0
20240226,113700,15751700,2385,2385,2385,2385,0
20240226,113600,15751700,2385,2385,2385,2385,0
20240226,113500,15751700,2385,2385,2385,2385,0
20240226,113400,15751700,2385,2385,2385,2385,0
20240226,113300,15751700,2385,2385,2385,2385,0
20240226,113200,15751700,2385,2385,2385,2385,0
20240226,113100,15751700,2385,2385,2385,2385,117
20240226,113000,15472655,2385,2385,2385,2385,0
20240226,112900,15472655,2385,2385,2385,2385,0
20240226,112800,15472655,2385,2385,2385,2385,0
20240226,112700,15472655,2385,2385,2385,2385,0
20240226,112600,15472655,2385,2385,2385,2385,0
20240226,112500,15472655,2385,2385,2385,2385,0
20240226,112400,15472655,2385,2385,2385,2385,0
20240226,112300,15472655,2385,2385,2385,2385,0
20240226,112200,15472655,2385,2385,2385,2385,0
20240226,112100,15472655,2385,2385,2385,2385,0
20240226,112000,15472655,2385,2385,2385,2385,0
20240226,111900,15472655,2385,2385,2385,2385,0
20240226,111800,15472655,2385,2385,2385,2385,0
20240226,111700,15472655,2385,2385,2385,2385,0
20240226,111600,15472655,2385,2385,2385,2385,0
20240226,111500,15472655,2385,2385,2385,2385,1
20240226,111400,15470270,2375,2375,2375,2375,0
20240226,111300,15470270,2375,2375,2375,2375,0
20240226,111200,15470270,2375,2375,2375,2375,1
20240226,111100,15467895,2360,2360,2360,2360,0
20240226,111000,15467895,2360,2360,2360,2360,0
20240226,110900,15467895,2360,2360,2360,2360,0
20240226,110800,15467895,2360,2360,2360,2360,0
20240226,110700,15467895,2360,2360,2360,2360,0
20240226,110600,15467895,2360,2360,2360,2360,0
20240226,110500,15467895,2360,2360,2360,2360,0
20240226,110400,15467895,2360,2360,2360,2360,0
20240226,110300,15467895,2360,2360,2360,2360,0
20240226,110200,15467895,2360,2360,2360,2360,0
20240226,110100,15467895,2360,2360,2360,2360,0
20240226,110000,15467895,2360,2360,2360,2360,0
20240226,105900,15467895,2360,2360,2360,2360,0
20240226,105800,15467895,2360,2360,2360,2360,0
20240226,105700,15467895,2360,2360,2360,2360,0
20240226,105600,15467895,2360,2360,2360,2360,0
20240226,105500,15467895,2360,2360,2360,2360,120
20240226,105400,15184695,2360,2360,2360,2360,0
20240226,105300,15184695,2360,2360,2360,2360,0
20240226,105200,15184695,2360,2360,2360,2360,60
20240226,105100,15043095,2360,2360,2360,2360,0
20240226,105000,15043095,2360,2360,2360,2360,0
20240226,104900,15043095,2360,2360,2360,2360,60
20240226,104800,14901495,2360,2360,2360,2360,0
20240226,104700,14901495,2360,2360,2360,2360,0
20240226,104600,14901495,2360,2360,2360,2360,0
20240226,104500,14901495,2360,2360,2360,2360,0
20240226,104400,14901495,2360,2360,2360,2360,0
20240226,104300,14901495,2360,2360,2360,2360,165
20240226,104200,14512095,2365,2365,2365,2365,0
20240226,104100,14512095,2365,2365,2365,2365,15
20240226,104000,14476620,2360,2360,2360,2360,0
20240226,103900,14476620,2360,2360,2360,2360,0
20240226,103800,14476620,2360,2360,2360,2360,55
20240226,103700,14346820,2380,2380,2380,2380,0
20240226,103600,14346820,2380,2360,2380,2360,3784
20240226,103500,5416480,2385,2385,2385,2385,0
20240226,103400,5416480,2385,2365,2385,2365,65
20240226,103300,5262655,2360,2360,2360,2360,0
20240226,103200,5262655,2360,2360,2360,2360,60
20240226,103100,5121055,2360,2360,2360,2360,0
20240226,103000,5121055,2360,2360,2360,2360,0
20240226,102900,5121055,2360,2360,2360,2360,60
20240226,102800,4979455,2360,2360,2360,2360,0
20240226,102700,4979455,2360,2360,2360,2360,0
20240226,102600,4979455,2360,2360,2360,2360,60
20240226,102500,4837855,2375,2375,2375,2375,0
20240226,102400,4837855,2375,2375,2375,2375,0
20240226,102300,4837855,2375,2375,2375,2375,60
20240226,102200,4695355,2360,2360,2360,2360,0
20240226,102100,4695355,2360,2360,2360,2360,0
20240226,102000,4695355,2360,2360,2360,2360,0
20240226,101900,4695355,2360,2360,2360,2360,0
20240226,101800,4695355,2360,2370,2370,2360,60
20240226,101700,4553555,2385,2385,2385,2385,0
20240226,101600,4553555,2385,2385,2385,2385,0
20240226,101500,4553555,2385,2385,2385,2385,1000
20240226,101400,2168555,2385,2385,2385,2385,0
20240226,101300,2168555,2385,2385,2385,2385,5
20240226,101200,2156630,2370,2370,2370,2370,17
20240226,101100,2116340,2385,2385,2385,2385,0
20240226,101000,2116340,2385,2385,2385,2385,0
20240226,100900,2116340,2385,2385,2385,2385,0
20240226,100800,2116340,2385,2385,2385,2385,0
20240226,100700,2116340,2385,2365,2385,2360,215
20240226,100600,1608100,2385,2385,2385,2385,0
20240226,100500,1608100,2385,2385,2385,2385,0
20240226,100400,1608100,2385,2385,2385,2385,0
20240226,100300,1608100,2385,2385,2385,2385,0
20240226,100200,1608100,2385,2385,2385,2385,0
20240226,100100,1608100,2385,2385,2385,2385,0
20240226,100000,1608100,2385,2385,2385,2385,0
20240226,095900,1608100,2385,2385,2385,2385,0
20240226,095800,1608100,2385,2385,2385,2385,0
20240226,095700,1608100,2385,2385,2385,2385,0
20240226,095600,1608100,2385,2385,2385,2385,0
20240226,095500,1608100,2385,2385,2385,2385,0
20240226,095400,1608100,2385,2385,2385,2385,0
20240226,095300,1608100,2385,2385,2385,2385,0
20240226,095200,1608100,2385,2385,2385,2385,0
20240226,095100,1608100,2385,2385,2385,2385,0
20240226,095000,1608100,2385,2380,2385,2380,5
20240226,094900,1596195,2380,2380,2380,2380,0
20240226,094800,1596195,2380,2380,2380,2380,61
20240226,094700,1451015,2380,2380,2380,2380,0
20240226,094600,1451015,2380,2385,2385,2380,11
20240226,094500,1424785,2385,2385,2385,2385,0
20240226,094400,1424785,2385,2385,2385,2385,0
20240226,094300,1424785,2385,2385,2385,2385,0
20240226,094200,1424785,2385,2385,2385,2385,0
20240226,094100,1424785,2385,2385,2385,2385,0
20240226,094000,1424785,2385,2385,2385,2385,0
20240226,093900,1424785,2385,2385,2385,2385,0
20240226,093800,1424785,2385,2385,2385,2385,0
20240226,093700,1424785,2385,2385,2385,2385,0
20240226,093600,1424785,2385,2385,2385,2385,0
20240226,093500,1424785,2385,2385,2385,2385,0
20240226,093400,1424785,2385,2385,2385,2385,0
20240226,093300,1424785,2385,2385,2385,2385,0
20240226,093200,1424785,2385,2385,2385,2385,0
20240226,093100,1424785,2385,2385,2385,2385,500
20240226,093000,232285,2385,2385,2385,2385,0
20240226,092900,232285,2385,2385,2385,2385,0
20240226,092800,232285,2385,2385,2385,2385,1
20240226,092700,229900,2390,2390,2390,2390,0
20240226,092600,229900,2390,2390,2390,2390,0
20240226,092500,229900,2390,2390,2390,2390,0
20240226,092400,229900,2390,2390,2390,2390,0
20240226,092300,229900,2390,2390,2390,2390,0
20240226,092200,229900,2390,2390,2390,2390,0
20240226,092100,229900,2390,2390,2390,2390,0
20240226,092000,229900,2390,2390,2390,2390,0
20240226,091900,229900,2390,2390,2390,2390,0
20240226,091800,229900,2390,2390,2390,2390,0
20240226,091700,229900,2390,2390,2390,2390,0
20240226,091600,229900,2390,2390,2390,2390,0
20240226,091500,229900,2390,2390,2390,2390,0
20240226,091400,229900,2390,2390,2390,2390,0
20240226,091300,229900,2390,2390,2390,2390,0
20240226,091200,229900,2390,2390,2390,2390,0
20240226,091100,229900,2390,2390,2390,2390,0
20240226,091000,229900,2390,2390,2390,2390,0
20240226,090900,229900,2390,2390,2390,2390,0
20240226,090800,229900,2390,2390,2390,2390,0
20240226,090700,229900,2390,2390,2390,2390,0
20240226,090600,229900,2390,2390,2390,2390,0
20240226,090500,229900,2390,2390,2390,2390,0
20240226,090400,229900,2390,2390,2390,2390,0
20240226,090300,229900,2390,2390,2390,2390,0
20240226,090200,229900,2390,2390,2390,2390,2
20240226,090100,225120,2345,2345,2345,2345,0
20240226,090000,225120,2345,2345,2345,2345,96