stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,212800,4680630,2120,2120,2120,2120,11
20240214,212700,4680630,2120,2120,2120,2120,0
20240214,212600,4680630,2120,2120,2120,2120,0
20240214,212500,4680630,2120,2120,2120,2120,0
20240214,212400,4680630,2120,2120,2120,2120,0
20240214,212300,4680630,2120,2120,2120,2120,0
20240214,212200,4680630,2120,2120,2120,2120,0
20240214,212100,4680630,2120,2120,2120,2120,0
20240214,212000,4680630,2120,2120,2120,2120,0
20240214,211900,4680630,2120,2120,2120,2120,0
20240214,211800,4680630,2120,2120,2120,2120,0
20240214,211700,4680630,2120,2120,2120,2120,0
20240214,211600,4680630,2120,2120,2120,2120,0
20240214,211500,4680630,2120,2120,2120,2120,0
20240214,211400,4680630,2120,2120,2120,2120,0
20240214,211300,4680630,2120,2120,2120,2120,0
20240214,211200,4680630,2120,2120,2120,2120,0
20240214,211100,4680630,2120,2120,2120,2120,0
20240214,211000,4680630,2120,2120,2120,2120,0
20240214,210900,4680630,2120,2120,2120,2120,0
20240214,210800,4680630,2120,2120,2120,2120,0
20240214,210700,4680630,2120,2120,2120,2120,0
20240214,210600,4680630,2120,2120,2120,2120,0
20240214,210500,4680630,2120,2120,2120,2120,0
20240214,210400,4680630,2120,2120,2120,2120,0
20240214,210300,4680630,2120,2120,2120,2120,0
20240214,210200,4680630,2120,2120,2120,2120,0
20240214,210100,4680630,2120,2120,2120,2120,0
20240214,210000,4680630,2120,2120,2120,2120,0
20240214,205900,4680630,2120,2120,2120,2120,0
20240214,205800,4680630,2120,2120,2120,2120,11
20240214,205700,4680630,2120,2120,2120,2120,0
20240214,205600,4680630,2120,2120,2120,2120,0
20240214,205500,4680630,2120,2120,2120,2120,0
20240214,205400,4680630,2120,2120,2120,2120,0
20240214,205300,4680630,2120,2120,2120,2120,0
20240214,205200,4680630,2120,2120,2120,2120,0
20240214,205100,4680630,2120,2120,2120,2120,0
20240214,205000,4680630,2120,2120,2120,2120,0
20240214,204900,4680630,2120,2120,2120,2120,0
20240214,204800,4680630,2120,2120,2120,2120,0
20240214,204700,4680630,2120,2120,2120,2120,0
20240214,204600,4680630,2120,2120,2120,2120,0
20240214,204500,4680630,2120,2120,2120,2120,0
20240214,204400,4680630,2120,2120,2120,2120,0
20240214,204300,4680630,2120,2120,2120,2120,0
20240214,204200,4680630,2120,2120,2120,2120,0
20240214,204100,4680630,2120,2120,2120,2120,0
20240214,204000,4680630,2120,2120,2120,2120,0
20240214,203900,4680630,2120,2120,2120,2120,0
20240214,203800,4680630,2120,2120,2120,2120,0
20240214,203700,4680630,2120,2120,2120,2120,0
20240214,203600,4680630,2120,2120,2120,2120,0
20240214,203500,4680630,2120,2120,2120,2120,0
20240214,203400,4680630,2120,2120,2120,2120,0
20240214,203300,4680630,2120,2120,2120,2120,0
20240214,203200,4680630,2120,2120,2120,2120,0
20240214,203100,4680630,2120,2120,2120,2120,0
20240214,203000,4680630,2120,2120,2120,2120,0
20240214,202900,4680630,2120,2120,2120,2120,0
20240214,202800,4680630,2120,2120,2120,2120,11
20240214,202700,4680630,2120,2120,2120,2120,0
20240214,202600,4680630,2120,2120,2120,2120,0
20240214,202500,4680630,2120,2120,2120,2120,0
20240214,202400,4680630,2120,2120,2120,2120,0
20240214,202300,4680630,2120,2120,2120,2120,0
20240214,202200,4680630,2120,2120,2120,2120,0
20240214,202100,4680630,2120,2120,2120,2120,0
20240214,202000,4680630,2120,2120,2120,2120,0
20240214,201900,4680630,2120,2120,2120,2120,0
20240214,201800,4680630,2120,2120,2120,2120,0
20240214,201700,4680630,2120,2120,2120,2120,0
20240214,201600,4680630,2120,2120,2120,2120,0
20240214,201500,4680630,2120,2120,2120,2120,0
20240214,201400,4680630,2120,2120,2120,2120,0
20240214,201300,4680630,2120,2120,2120,2120,0
20240214,201200,4680630,2120,2120,2120,2120,0
20240214,201100,4680630,2120,2120,2120,2120,0
20240214,201000,4680630,2120,2120,2120,2120,0
20240214,200900,4680630,2120,2120,2120,2120,0
20240214,200800,4680630,2120,2120,2120,2120,0
20240214,200700,4680630,2120,2120,2120,2120,0
20240214,200600,4680630,2120,2120,2120,2120,0
20240214,200500,4680630,2120,2120,2120,2120,0
20240214,200400,4680630,2120,2120,2120,2120,0
20240214,200300,4680630,2120,2120,2120,2120,0
20240214,200200,4680630,2120,2120,2120,2120,0
20240214,200100,4680630,2120,2120,2120,2120,0
20240214,200000,4680630,2120,2120,2120,2120,0
20240214,195900,4680630,2120,2120,2120,2120,0
20240214,195800,4680630,2120,2120,2120,2120,11
20240214,195700,4680630,2120,2120,2120,2120,0
20240214,195600,4680630,2120,2120,2120,2120,0
20240214,195500,4680630,2120,2120,2120,2120,0
20240214,195400,4680630,2120,2120,2120,2120,0
20240214,195300,4680630,2120,2120,2120,2120,0
20240214,195200,4680630,2120,2120,2120,2120,0
20240214,195100,4680630,2120,2120,2120,2120,0
20240214,195000,4680630,2120,2120,2120,2120,0
20240214,194900,4680630,2120,2120,2120,2120,0
20240214,194800,4680630,2120,2120,2120,2120,0
20240214,194700,4680630,2120,2120,2120,2120,0
20240214,194600,4680630,2120,2120,2120,2120,0
20240214,194500,4680630,2120,2120,2120,2120,0
20240214,194400,4680630,2120,2120,2120,2120,0
20240214,194300,4680630,2120,2120,2120,2120,0
20240214,194200,4680630,2120,2120,2120,2120,0
20240214,194100,4680630,2120,2120,2120,2120,0
20240214,194000,4680630,2120,2120,2120,2120,0
20240214,193900,4680630,2120,2120,2120,2120,0
20240214,193800,4680630,2120,2120,2120,2120,0
20240214,193700,4680630,2120,2120,2120,2120,0
20240214,193600,4680630,2120,2120,2120,2120,0
20240214,193500,4680630,2120,2120,2120,2120,0
20240214,193400,4680630,2120,2120,2120,2120,0
20240214,193300,4680630,2120,2120,2120,2120,0
20240214,193200,4680630,2120,2120,2120,2120,0
20240214,193100,4680630,2120,2120,2120,2120,0
20240214,193000,4680630,2120,2120,2120,2120,0
20240214,192900,4680630,2120,2120,2120,2120,0
20240214,192800,4680630,2120,2120,2120,2120,11
20240214,192700,4680630,2120,2120,2120,2120,0
20240214,192600,4680630,2120,2120,2120,2120,0
20240214,192500,4680630,2120,2120,2120,2120,0
20240214,192400,4680630,2120,2120,2120,2120,0
20240214,192300,4680630,2120,2120,2120,2120,0
20240214,192200,4680630,2120,2120,2120,2120,0
20240214,192100,4680630,2120,2120,2120,2120,0
20240214,192000,4680630,2120,2120,2120,2120,0
20240214,191900,4680630,2120,2120,2120,2120,0
20240214,191800,4680630,2120,2120,2120,2120,0
20240214,191700,4680630,2120,2120,2120,2120,0
20240214,191600,4680630,2120,2120,2120,2120,0
20240214,191500,4680630,2120,2120,2120,2120,0
20240214,191400,4680630,2120,2120,2120,2120,0
20240214,191300,4680630,2120,2120,2120,2120,0
20240214,191200,4680630,2120,2120,2120,2120,0
20240214,191100,4680630,2120,2120,2120,2120,0
20240214,191000,4680630,2120,2120,2120,2120,0
20240214,190900,4680630,2120,2120,2120,2120,0
20240214,190800,4680630,2120,2120,2120,2120,0
20240214,190700,4680630,2120,2120,2120,2120,0
20240214,190600,4680630,2120,2120,2120,2120,0
20240214,190500,4680630,2120,2120,2120,2120,0
20240214,190400,4680630,2120,2120,2120,2120,0
20240214,190300,4680630,2120,2120,2120,2120,0
20240214,190200,4680630,2120,2120,2120,2120,0
20240214,190100,4680630,2120,2120,2120,2120,0
20240214,190000,4680630,2120,2120,2120,2120,0
20240214,185900,4680630,2120,2120,2120,2120,0
20240214,185800,4680630,2120,2120,2120,2120,11
20240214,185700,4680630,2120,2120,2120,2120,0
20240214,185600,4680630,2120,2120,2120,2120,0
20240214,185500,4680630,2120,2120,2120,2120,0
20240214,185400,4680630,2120,2120,2120,2120,0
20240214,185300,4680630,2120,2120,2120,2120,0
20240214,185200,4680630,2120,2120,2120,2120,0
20240214,185100,4680630,2120,2120,2120,2120,0
20240214,185000,4680630,2120,2120,2120,2120,0
20240214,184900,4680630,2120,2120,2120,2120,0
20240214,184800,4680630,2120,2120,2120,2120,0
20240214,184700,4680630,2120,2120,2120,2120,0
20240214,184600,4680630,2120,2120,2120,2120,0
20240214,184500,4680630,2120,2120,2120,2120,0
20240214,184400,4680630,2120,2120,2120,2120,0
20240214,184300,4680630,2120,2120,2120,2120,0
20240214,184200,4680630,2120,2120,2120,2120,0
20240214,184100,4680630,2120,2120,2120,2120,0
20240214,184000,4680630,2120,2120,2120,2120,0
20240214,183900,4680630,2120,2120,2120,2120,0
20240214,183800,4680630,2120,2120,2120,2120,0
20240214,183700,4680630,2120,2120,2120,2120,0
20240214,183600,4680630,2120,2120,2120,2120,0
20240214,183500,4680630,2120,2120,2120,2120,0
20240214,183400,4680630,2120,2120,2120,2120,0
20240214,183300,4680630,2120,2120,2120,2120,0
20240214,183200,4680630,2120,2120,2120,2120,0
20240214,183100,4680630,2120,2120,2120,2120,0
20240214,183000,4680630,2120,2120,2120,2120,0
20240214,182900,4680630,2120,2120,2120,2120,0
20240214,182800,4680630,2120,2120,2120,2120,11
20240214,182700,4680630,2120,2120,2120,2120,0
20240214,182600,4680630,2120,2120,2120,2120,0
20240214,182500,4680630,2120,2120,2120,2120,0
20240214,182400,4680630,2120,2120,2120,2120,0
20240214,182300,4680630,2120,2120,2120,2120,0
20240214,182200,4680630,2120,2120,2120,2120,0
20240214,182100,4680630,2120,2120,2120,2120,0
20240214,182000,4680630,2120,2120,2120,2120,0
20240214,181900,4680630,2120,2120,2120,2120,0
20240214,181800,4680630,2120,2120,2120,2120,0
20240214,181700,4680630,2120,2120,2120,2120,0
20240214,181600,4680630,2120,2120,2120,2120,0
20240214,181500,4680630,2120,2120,2120,2120,0
20240214,181400,4680630,2120,2120,2120,2120,0
20240214,181300,4680630,2120,2120,2120,2120,0
20240214,181200,4680630,2120,2120,2120,2120,0
20240214,181100,4680630,2120,2120,2120,2120,0
20240214,181000,4680630,2120,2120,2120,2120,0
20240214,180900,4680630,2120,2120,2120,2120,0
20240214,180800,4680630,2120,2120,2120,2120,0
20240214,180700,4680630,2120,2120,2120,2120,0
20240214,180600,4680630,2120,2120,2120,2120,0
20240214,180500,4680630,2120,2120,2120,2120,0
20240214,180400,4680630,2120,2120,2120,2120,0
20240214,180300,4680630,2120,2120,2120,2120,0
20240214,180200,4680630,2120,2120,2120,2120,0
20240214,180100,4680630,2120,2120,2120,2120,0
20240214,180000,4680630,2120,2120,2120,2120,0
20240214,175900,4680630,2120,2120,2120,2120,0
20240214,175800,4680630,2120,2120,2120,2120,11
20240214,175700,4680630,2120,2120,2120,2120,0
20240214,175600,4680630,2120,2120,2120,2120,0
20240214,175500,4680630,2120,2120,2120,2120,0
20240214,175400,4680630,2120,2120,2120,2120,0
20240214,175300,4680630,2120,2120,2120,2120,0
20240214,175200,4680630,2120,2120,2120,2120,0
20240214,175100,4680630,2120,2120,2120,2120,0
20240214,175000,4680630,2120,2120,2120,2120,0
20240214,174900,4680630,2120,2120,2120,2120,0
20240214,174800,4680630,2120,2120,2120,2120,0
20240214,174700,4680630,2120,2120,2120,2120,0
20240214,174600,4680630,2120,2120,2120,2120,0
20240214,174500,4680630,2120,2120,2120,2120,0
20240214,174400,4680630,2120,2120,2120,2120,0
20240214,174300,4680630,2120,2120,2120,2120,0
20240214,174200,4680630,2120,2120,2120,2120,0
20240214,174100,4680630,2120,2120,2120,2120,0
20240214,174000,4680630,2120,2120,2120,2120,0
20240214,173900,4680630,2120,2120,2120,2120,0
20240214,173800,4680630,2120,2120,2120,2120,0
20240214,173700,4680630,2120,2120,2120,2120,0
20240214,173600,4680630,2120,2120,2120,2120,0
20240214,173500,4680630,2120,2120,2120,2120,0
20240214,173400,4680630,2120,2120,2120,2120,0
20240214,173300,4680630,2120,2120,2120,2120,0
20240214,173200,4680630,2120,2120,2120,2120,0
20240214,173100,4680630,2120,2120,2120,2120,0
20240214,173000,4680630,2120,2120,2120,2120,0
20240214,172900,4680630,2120,2120,2120,2120,0
20240214,172800,4680630,2120,2120,2120,2120,11
20240214,172700,4680630,2120,2120,2120,2120,0
20240214,172600,4680630,2120,2120,2120,2120,0
20240214,172500,4680630,2120,2120,2120,2120,0
20240214,172400,4680630,2120,2120,2120,2120,0
20240214,172300,4680630,2120,2120,2120,2120,0
20240214,172200,4680630,2120,2120,2120,2120,0
20240214,172100,4680630,2120,2120,2120,2120,0
20240214,172000,4680630,2120,2120,2120,2120,0
20240214,171900,4680630,2120,2120,2120,2120,0
20240214,171800,4680630,2120,2120,2120,2120,0
20240214,171700,4680630,2120,2120,2120,2120,0
20240214,171600,4680630,2120,2120,2120,2120,0
20240214,171500,4680630,2120,2120,2120,2120,0
20240214,171400,4680630,2120,2120,2120,2120,0
20240214,171300,4680630,2120,2120,2120,2120,0
20240214,171200,4680630,2120,2120,2120,2120,0
20240214,171100,4680630,2120,2120,2120,2120,0
20240214,171000,4680630,2120,2120,2120,2120,0
20240214,170900,4680630,2120,2120,2120,2120,0
20240214,170800,4680630,2120,2120,2120,2120,0
20240214,170700,4680630,2120,2120,2120,2120,0
20240214,170600,4680630,2120,2120,2120,2120,0
20240214,170500,4680630,2120,2120,2120,2120,0
20240214,170400,4680630,2120,2120,2120,2120,0
20240214,170300,4680630,2120,2120,2120,2120,0
20240214,170200,4680630,2120,2120,2120,2120,0
20240214,170100,4680630,2120,2120,2120,2120,0
20240214,170000,4680630,2120,2120,2120,2120,0
20240214,165900,4680630,2120,2120,2120,2120,0
20240214,165800,4680630,2120,2120,2120,2120,11
20240214,165700,4680630,2120,2120,2120,2120,0
20240214,165600,4680630,2120,2120,2120,2120,0
20240214,165500,4680630,2120,2120,2120,2120,0
20240214,165400,4680630,2120,2120,2120,2120,0
20240214,165300,4680630,2120,2120,2120,2120,0
20240214,165200,4680630,2120,2120,2120,2120,0
20240214,165100,4680630,2120,2120,2120,2120,0
20240214,165000,4680630,2120,2120,2120,2120,0
20240214,164900,4680630,2120,2120,2120,2120,0
20240214,164800,4680630,2120,2120,2120,2120,0
20240214,164700,4680630,2120,2120,2120,2120,0
20240214,164600,4680630,2120,2120,2120,2120,0
20240214,164500,4680630,2120,2120,2120,2120,0
20240214,164400,4680630,2120,2120,2120,2120,0
20240214,164300,4680630,2120,2120,2120,2120,0
20240214,164200,4680630,2120,2120,2120,2120,0
20240214,164100,4680630,2120,2120,2120,2120,0
20240214,164000,4680630,2120,2120,2120,2120,0
20240214,163900,4680630,2120,2120,2120,2120,0
20240214,163800,4680630,2120,2120,2120,2120,0
20240214,163700,4680630,2120,2120,2120,2120,0
20240214,163600,4680630,2120,2120,2120,2120,0
20240214,163500,4680630,2120,2120,2120,2120,0
20240214,163400,4680630,2120,2120,2120,2120,0
20240214,163300,4680630,2120,2120,2120,2120,0
20240214,163200,4680630,2120,2120,2120,2120,0
20240214,163100,4680630,2120,2120,2120,2120,0
20240214,163000,4680630,2120,2120,2120,2120,0
20240214,162900,4680630,2120,2120,2120,2120,0
20240214,162800,4680630,2120,2120,2120,2120,11
20240214,162700,4680630,2120,2120,2120,2120,0
20240214,162600,4680630,2120,2120,2120,2120,0
20240214,162500,4680630,2120,2120,2120,2120,0
20240214,162400,4680630,2120,2120,2120,2120,0
20240214,162300,4680630,2120,2120,2120,2120,0
20240214,162200,4680630,2120,2120,2120,2120,0
20240214,162100,4680630,2120,2120,2120,2120,0
20240214,162000,4680630,2120,2120,2120,2120,0
20240214,161900,4680630,2120,2120,2120,2120,0
20240214,161800,4680630,2120,2120,2120,2120,0
20240214,161700,4680630,2120,2120,2120,2120,0
20240214,161600,4680630,2120,2120,2120,2120,0
20240214,161500,4680630,2120,2120,2120,2120,0
20240214,161400,4680630,2120,2120,2120,2120,0
20240214,161300,4680630,2120,2120,2120,2120,0
20240214,161200,4680630,2120,2120,2120,2120,0
20240214,161100,4680630,2120,2120,2120,2120,0
20240214,161000,4680630,2120,2120,2120,2120,0
20240214,160900,4680630,2120,2120,2120,2120,0
20240214,160800,4680630,2120,2120,2120,2120,0
20240214,160700,4680630,2120,2120,2120,2120,0
20240214,160600,4680630,2120,2120,2120,2120,0
20240214,160500,4680630,2120,2120,2120,2120,0
20240214,160400,4680630,2120,2120,2120,2120,0
20240214,160300,4680630,2120,2120,2120,2120,0
20240214,160200,4680630,2120,2120,2120,2120,0
20240214,160100,4680630,2120,2120,2120,2120,0
20240214,160000,4680630,2120,2120,2120,2120,0
20240214,155900,4680630,2120,2120,2120,2120,0
20240214,155800,4680630,2120,2120,2120,2120,11
20240214,155700,4680630,2120,2120,2120,2120,0
20240214,155600,4680630,2120,2120,2120,2120,0
20240214,155500,4680630,2120,2120,2120,2120,0
20240214,155400,4680630,2120,2120,2120,2120,0
20240214,155300,4680630,2120,2120,2120,2120,0
20240214,155200,4680630,2120,2120,2120,2120,0
20240214,155100,4680630,2120,2120,2120,2120,0
20240214,155000,4680630,2120,2120,2120,2120,0
20240214,154900,4680630,2120,2120,2120,2120,0
20240214,154800,4680630,2120,2120,2120,2120,0
20240214,154700,4680630,2120,2120,2120,2120,0
20240214,154600,4680630,2120,2120,2120,2120,0
20240214,154500,4680630,2120,2120,2120,2120,0
20240214,154400,4680630,2120,2120,2120,2120,0
20240214,154300,4680630,2120,2120,2120,2120,0
20240214,154200,4680630,2120,2120,2120,2120,0
20240214,154100,4680630,2120,2120,2120,2120,0
20240214,154000,4680630,2120,2120,2120,2120,0
20240214,153900,4680630,2120,2120,2120,2120,0
20240214,153800,4680630,2120,2120,2120,2120,0
20240214,153700,4680630,2120,2120,2120,2120,0
20240214,153600,4680630,2120,2120,2120,2120,0
20240214,153500,4680630,2120,2120,2120,2120,0
20240214,153400,4680630,2120,2120,2120,2120,0
20240214,153300,4680630,2120,2120,2120,2120,0
20240214,153200,4680630,2120,2120,2120,2120,0
20240214,153100,4680630,2120,2120,2120,2120,0
20240214,153000,4680630,2120,2120,2120,2120,11
20240214,152900,4657310,2115,2115,2115,2115,0
20240214,152800,4657310,2115,2115,2115,2115,0
20240214,152700,4657310,2115,2115,2115,2115,0
20240214,152600,4657310,2115,2115,2115,2115,0
20240214,152500,4657310,2115,2115,2115,2115,0
20240214,152400,4657310,2115,2115,2115,2115,0
20240214,152300,4657310,2115,2115,2115,2115,0
20240214,152200,4657310,2115,2115,2115,2115,0
20240214,152100,4657310,2115,2115,2115,2115,0
20240214,152000,4657310,2115,2115,2115,2115,0
20240214,151900,4657310,2115,2115,2115,2115,0
20240214,151800,4657310,2115,2115,2115,2115,0
20240214,151700,4657310,2115,2115,2115,2115,0
20240214,151600,4657310,2115,2115,2115,2115,2
20240214,151500,4653080,2115,2115,2115,2115,0
20240214,151400,4653080,2115,2115,2115,2115,0
20240214,151300,4653080,2115,2115,2115,2115,0
20240214,151200,4653080,2115,2115,2115,2115,0
20240214,151100,4653080,2115,2115,2115,2115,0
20240214,151000,4653080,2115,2115,2115,2115,0
20240214,150900,4653080,2115,2115,2115,2115,0
20240214,150800,4653080,2115,2115,2115,2115,0
20240214,150700,4653080,2115,2115,2115,2115,1
20240214,150600,4650965,2115,2115,2115,2115,1
20240214,150500,4648850,2120,2120,2120,2120,0
20240214,150400,4648850,2120,2120,2120,2120,0
20240214,150300,4648850,2120,2120,2120,2120,0
20240214,150200,4648850,2120,2120,2120,2120,1
20240214,150100,4646730,2115,2115,2115,2115,0
20240214,150000,4646730,2115,2115,2115,2115,0
20240214,145900,4646730,2115,2115,2115,2115,1
20240214,145800,4644615,2115,2115,2115,2115,0
20240214,145700,4644615,2115,2115,2115,2115,1
20240214,145600,4642500,2115,2115,2115,2115,0
20240214,145500,4642500,2115,2115,2115,2115,0
20240214,145400,4642500,2115,2115,2115,2115,0
20240214,145300,4642500,2115,2115,2115,2115,0
20240214,145200,4642500,2115,2115,2115,2115,0
20240214,145100,4642500,2115,2115,2115,2115,1
20240214,145000,4640385,2115,2115,2115,2115,0
20240214,144900,4640385,2115,2115,2115,2115,0
20240214,144800,4640385,2115,2115,2115,2115,415
20240214,144700,3762660,2115,2115,2115,2115,1
20240214,144600,3760545,2115,2115,2115,2115,0
20240214,144500,3760545,2115,2115,2115,2115,0
20240214,144400,3760545,2115,2115,2115,2115,0
20240214,144300,3760545,2115,2115,2115,2115,1
20240214,144200,3758430,2115,2115,2115,2115,0
20240214,144100,3758430,2115,2115,2115,2115,0
20240214,144000,3758430,2115,2115,2115,2115,0
20240214,143900,3758430,2115,2115,2115,2115,0
20240214,143800,3758430,2115,2115,2115,2115,1
20240214,143700,3756315,2115,2115,2115,2115,0
20240214,143600,3756315,2115,2115,2115,2115,0
20240214,143500,3756315,2115,2115,2115,2115,1
20240214,143400,3754200,2115,2115,2115,2115,0
20240214,143300,3754200,2115,2115,2115,2115,0
20240214,143200,3754200,2115,2115,2115,2115,0
20240214,143100,3754200,2115,2115,2115,2115,0
20240214,143000,3754200,2115,2115,2115,2115,0
20240214,142900,3754200,2115,2115,2115,2115,0
20240214,142800,3754200,2115,2115,2115,2115,1
20240214,142700,3752085,2115,2115,2115,2115,1
20240214,142600,3749970,2115,2115,2115,2115,0
20240214,142500,3749970,2115,2115,2115,2115,0
20240214,142400,3749970,2115,2115,2115,2115,0
20240214,142300,3749970,2115,2105,2115,2105,498
20240214,142200,2696720,2115,2115,2115,2115,0
20240214,142100,2696720,2115,2115,2115,2115,0
20240214,142000,2696720,2115,2115,2115,2115,0
20240214,141900,2696720,2115,2115,2115,2115,0
20240214,141800,2696720,2115,2115,2115,2115,0
20240214,141700,2696720,2115,2115,2115,2115,0
20240214,141600,2696720,2115,2115,2115,2115,0
20240214,141500,2696720,2115,2115,2115,2115,0
20240214,141400,2696720,2115,2115,2115,2115,0
20240214,141300,2696720,2115,2115,2115,2115,0
20240214,141200,2696720,2115,2105,2115,2105,4
20240214,141100,2688280,2100,2100,2100,2100,1
20240214,141000,2686180,2100,2100,2100,2100,0
20240214,140900,2686180,2100,2100,2100,2100,1
20240214,140800,2684080,2115,2115,2115,2115,0
20240214,140700,2684080,2115,2115,2115,2115,0
20240214,140600,2684080,2115,2115,2115,2115,0
20240214,140500,2684080,2115,2115,2115,2115,0
20240214,140400,2684080,2115,2115,2115,2115,0
20240214,140300,2684080,2115,2115,2115,2115,0
20240214,140200,2684080,2115,2115,2115,2115,0
20240214,140100,2684080,2115,2115,2115,2115,0
20240214,140000,2684080,2115,2115,2115,2115,0
20240214,135900,2684080,2115,2115,2115,2115,0
20240214,135800,2684080,2115,2115,2115,2115,0
20240214,135700,2684080,2115,2115,2115,2115,0
20240214,135600,2684080,2115,2105,2115,2105,4
20240214,135500,2675640,2100,2100,2100,2100,1
20240214,135400,2673540,2115,2115,2115,2115,0
20240214,135300,2673540,2115,2115,2115,2115,0
20240214,135200,2673540,2115,2115,2115,2115,0
20240214,135100,2673540,2115,2115,2115,2115,0
20240214,135000,2673540,2115,2115,2115,2115,0
20240214,134900,2673540,2115,2115,2115,2115,0
20240214,134800,2673540,2115,2115,2115,2115,0
20240214,134700,2673540,2115,2115,2115,2115,0
20240214,134600,2673540,2115,2115,2115,2115,0
20240214,134500,2673540,2115,2115,2115,2115,0
20240214,134400,2673540,2115,2115,2115,2115,0
20240214,134300,2673540,2115,2115,2115,2115,0
20240214,134200,2673540,2115,2105,2115,2105,3
20240214,134100,2667210,2100,2100,2100,2100,1
20240214,134000,2665110,2100,2100,2100,2100,0
20240214,133900,2665110,2100,2100,2100,2100,0
20240214,133800,2665110,2100,2100,2100,2100,1
20240214,133700,2663010,2100,2100,2100,2100,0
20240214,133600,2663010,2100,2100,2100,2100,0
20240214,133500,2663010,2100,2100,2100,2100,0
20240214,133400,2663010,2100,2100,2100,2100,0
20240214,133300,2663010,2100,2100,2100,2100,0
20240214,133200,2663010,2100,2100,2100,2100,0
20240214,133100,2663010,2100,2100,2100,2100,18
20240214,133000,2625210,2100,2100,2100,2100,0
20240214,132900,2625210,2100,2100,2100,2100,0
20240214,132800,2625210,2100,2100,2100,2100,0
20240214,132700,2625210,2100,2100,2100,2100,0
20240214,132600,2625210,2100,2100,2100,2100,0
20240214,132500,2625210,2100,2100,2100,2100,0
20240214,132400,2625210,2100,2100,2100,2100,0
20240214,132300,2625210,2100,2100,2100,2100,91
20240214,132200,2434110,2100,2100,2100,2100,2
20240214,132100,2429910,2100,2100,2100,2100,90
20240214,132000,2240910,2100,2100,2100,2100,88
20240214,131900,2056110,2100,2100,2100,2100,132
20240214,131800,1778910,2100,2100,2100,2100,88
20240214,131700,1594110,2100,2105,2110,2100,61
20240214,131600,1465990,2100,2100,2100,2100,82
20240214,131500,1293790,2100,2100,2100,2100,85
20240214,131400,1115290,2100,2100,2100,2100,126
20240214,131300,850690,2100,2100,2100,2100,88
20240214,131200,665890,2100,2100,2100,2100,133
20240214,131100,386590,2100,2100,2100,2100,0
20240214,131000,386590,2100,2100,2100,2100,0
20240214,130900,386590,2100,2100,2100,2100,0
20240214,130800,386590,2100,2100,2100,2100,0
20240214,130700,386590,2100,2100,2100,2100,0
20240214,130600,386590,2100,2100,2100,2100,1
20240214,130500,384490,2100,2100,2100,2100,0
20240214,130400,384490,2100,2100,2100,2100,0
20240214,130300,384490,2100,2100,2100,2100,1
20240214,130200,382390,2115,2115,2115,2115,0
20240214,130100,382390,2115,2115,2115,2115,0
20240214,130000,382390,2115,2115,2115,2115,0
20240214,125900,382390,2115,2115,2115,2115,0
20240214,125800,382390,2115,2115,2115,2115,0
20240214,125700,382390,2115,2115,2115,2115,0
20240214,125600,382390,2115,2115,2115,2115,0
20240214,125500,382390,2115,2115,2115,2115,0
20240214,125400,382390,2115,2115,2115,2115,0
20240214,125300,382390,2115,2115,2115,2115,0
20240214,125200,382390,2115,2115,2115,2115,0
20240214,125100,382390,2115,2115,2115,2115,0
20240214,125000,382390,2115,2100,2115,2100,4
20240214,124900,373965,2100,2100,2100,2100,0
20240214,124800,373965,2100,2100,2100,2100,0
20240214,124700,373965,2100,2100,2100,2100,0
20240214,124600,373965,2100,2100,2100,2100,0
20240214,124500,373965,2100,2100,2100,2100,0
20240214,124400,373965,2100,2100,2100,2100,1
20240214,124300,371865,2100,2100,2100,2100,0
20240214,124200,371865,2100,2100,2100,2100,0
20240214,124100,371865,2100,2100,2100,2100,0
20240214,124000,371865,2100,2100,2100,2100,0
20240214,123900,371865,2100,2100,2100,2100,0
20240214,123800,371865,2100,2100,2100,2100,0
20240214,123700,371865,2100,2100,2100,2100,0
20240214,123600,371865,2100,2100,2100,2100,0
20240214,123500,371865,2100,2100,2100,2100,0
20240214,123400,371865,2100,2100,2100,2100,0
20240214,123300,371865,2100,2100,2100,2100,2
20240214,123200,367665,2100,2100,2100,2100,10
20240214,123100,346665,2100,2100,2100,2100,0
20240214,123000,346665,2100,2100,2100,2100,0
20240214,122900,346665,2100,2100,2100,2100,0
20240214,122800,346665,2100,2100,2100,2100,0
20240214,122700,346665,2100,2100,2100,2100,0
20240214,122600,346665,2100,2100,2100,2100,0
20240214,122500,346665,2100,2100,2100,2100,2
20240214,122400,342465,2100,2100,2100,2100,0
20240214,122300,342465,2100,2100,2100,2100,0
20240214,122200,342465,2100,2100,2100,2100,0
20240214,122100,342465,2100,2100,2100,2100,0
20240214,122000,342465,2100,2100,2100,2100,0
20240214,121900,342465,2100,2100,2100,2100,0
20240214,121800,342465,2100,2100,2100,2100,0
20240214,121700,342465,2100,2100,2100,2100,1
20240214,121600,340365,2100,2100,2100,2100,0
20240214,121500,340365,2100,2100,2100,2100,1
20240214,121400,338265,2100,2100,2100,2100,0
20240214,121300,338265,2100,2100,2100,2100,0
20240214,121200,338265,2100,2100,2100,2100,0
20240214,121100,338265,2100,2100,2100,2100,0
20240214,121000,338265,2100,2100,2100,2100,0
20240214,120900,338265,2100,2100,2100,2100,1
20240214,120800,336165,2100,2100,2100,2100,0
20240214,120700,336165,2100,2100,2100,2100,0
20240214,120600,336165,2100,2100,2100,2100,1
20240214,120500,334065,2100,2100,2100,2100,0
20240214,120400,334065,2100,2100,2100,2100,0
20240214,120300,334065,2100,2100,2100,2100,0
20240214,120200,334065,2100,2100,2100,2100,0
20240214,120100,334065,2100,2100,2100,2100,1
20240214,120000,331965,2100,2100,2100,2100,0
20240214,115900,331965,2100,2100,2100,2100,0
20240214,115800,331965,2100,2100,2100,2100,0
20240214,115700,331965,2100,2100,2100,2100,0
20240214,115600,331965,2100,2100,2100,2100,1
20240214,115500,329865,2100,2100,2100,2100,0
20240214,115400,329865,2100,2100,2100,2100,0
20240214,115300,329865,2100,2100,2100,2100,1
20240214,115200,327765,2100,2100,2100,2100,0
20240214,115100,327765,2100,2100,2100,2100,0
20240214,115000,327765,2100,2100,2100,2100,0
20240214,114900,327765,2100,2100,2100,2100,0
20240214,114800,327765,2100,2100,2100,2100,0
20240214,114700,327765,2100,2100,2100,2100,1
20240214,114600,325665,2100,2100,2100,2100,0
20240214,114500,325665,2100,2100,2100,2100,1
20240214,114400,323565,2100,2100,2100,2100,0
20240214,114300,323565,2100,2100,2100,2100,0
20240214,114200,323565,2100,2100,2100,2100,0
20240214,114100,323565,2100,2100,2100,2100,0
20240214,114000,323565,2100,2100,2100,2100,0
20240214,113900,323565,2100,2100,2100,2100,0
20240214,113800,323565,2100,2100,2100,2100,0
20240214,113700,323565,2100,2100,2100,2100,2
20240214,113600,319365,2100,2100,2100,2100,0
20240214,113500,319365,2100,2100,2100,2100,0
20240214,113400,319365,2100,2100,2100,2100,0
20240214,113300,319365,2100,2100,2100,2100,0
20240214,113200,319365,2100,2100,2100,2100,0
20240214,113100,319365,2100,2100,2100,2100,0
20240214,113000,319365,2100,2100,2100,2100,0
20240214,112900,319365,2100,2100,2100,2100,1
20240214,112800,317265,2100,2100,2100,2100,1
20240214,112700,315165,2100,2100,2100,2100,0
20240214,112600,315165,2100,2100,2100,2100,0
20240214,112500,315165,2100,2100,2100,2100,0
20240214,112400,315165,2100,2100,2100,2100,0
20240214,112300,315165,2100,2100,2100,2100,0
20240214,112200,315165,2100,2100,2100,2100,0
20240214,112100,315165,2100,2100,2100,2100,1
20240214,112000,313065,2100,2100,2100,2100,0
20240214,111900,313065,2100,2100,2100,2100,1
20240214,111800,310965,2100,2100,2100,2100,0
20240214,111700,310965,2100,2100,2100,2100,0
20240214,111600,310965,2100,2100,2100,2100,0
20240214,111500,310965,2100,2100,2100,2100,0
20240214,111400,310965,2100,2100,2100,2100,0
20240214,111300,310965,2100,2100,2100,2100,1
20240214,111200,308865,2100,2100,2100,2100,0
20240214,111100,308865,2100,2100,2100,2100,0
20240214,111000,308865,2100,2100,2100,2100,0
20240214,110900,308865,2100,2100,2100,2100,1
20240214,110800,306765,2100,2100,2100,2100,0
20240214,110700,306765,2100,2100,2100,2100,0
20240214,110600,306765,2100,2100,2100,2100,0
20240214,110500,306765,2100,2100,2100,2100,1
20240214,110400,304665,2100,2100,2100,2100,0
20240214,110300,304665,2100,2100,2100,2100,0
20240214,110200,304665,2100,2100,2100,2100,0
20240214,110100,304665,2100,2100,2100,2100,0
20240214,110000,304665,2100,2100,2100,2100,1
20240214,105900,302565,2100,2100,2100,2100,0
20240214,105800,302565,2100,2100,2100,2100,0
20240214,105700,302565,2100,2100,2100,2100,1
20240214,105600,300465,2100,2100,2100,2100,0
20240214,105500,300465,2100,2100,2100,2100,0
20240214,105400,300465,2100,2100,2100,2100,0
20240214,105300,300465,2100,2100,2100,2100,0
20240214,105200,300465,2100,2100,2100,2100,0
20240214,105100,300465,2100,2100,2100,2100,0
20240214,105000,300465,2100,2100,2100,2100,1
20240214,104900,298365,2100,2100,2100,2100,0
20240214,104800,298365,2100,2100,2100,2100,2
20240214,104700,294165,2100,2100,2100,2100,0
20240214,104600,294165,2100,2100,2100,2100,0
20240214,104500,294165,2100,2100,2100,2100,0
20240214,104400,294165,2100,2100,2100,2100,0
20240214,104300,294165,2100,2100,2100,2100,0
20240214,104200,294165,2100,2100,2100,2100,0
20240214,104100,294165,2100,2100,2100,2100,89
20240214,104000,107265,2100,2100,2100,2100,1
20240214,103900,105165,2100,2100,2100,2100,0
20240214,103800,105165,2100,2100,2100,2100,0
20240214,103700,105165,2100,2100,2100,2100,0
20240214,103600,105165,2100,2100,2100,2100,0
20240214,103500,105165,2100,2100,2100,2100,18
20240214,103400,67365,2100,2100,2100,2100,0
20240214,103300,67365,2100,2100,2100,2100,0
20240214,103200,67365,2100,2100,2100,2100,1
20240214,103100,65265,2115,2115,2115,2115,0
20240214,103000,65265,2115,2115,2115,2115,0
20240214,102900,65265,2115,2115,2115,2115,0
20240214,102800,65265,2115,2115,2115,2115,0
20240214,102700,65265,2115,2115,2115,2115,0
20240214,102600,65265,2115,2115,2115,2115,0
20240214,102500,65265,2115,2115,2115,2115,0
20240214,102400,65265,2115,2115,2115,2115,0
20240214,102300,65265,2115,2115,2115,2115,0
20240214,102200,65265,2115,2115,2115,2115,0
20240214,102100,65265,2115,2105,2115,2105,3
20240214,102000,58940,2100,2100,2100,2100,0
20240214,101900,58940,2100,2100,2100,2100,0
20240214,101800,58940,2100,2100,2100,2100,0
20240214,101700,58940,2100,2100,2100,2100,0
20240214,101600,58940,2100,2100,2100,2100,0
20240214,101500,58940,2100,2100,2100,2100,0
20240214,101400,58940,2100,2100,2100,2100,0
20240214,101300,58940,2100,2100,2100,2100,0
20240214,101200,58940,2100,2100,2100,2100,0
20240214,101100,58940,2100,2100,2100,2100,0
20240214,101000,58940,2100,2100,2100,2100,19
20240214,100900,19040,2100,2100,2100,2100,0
20240214,100800,19040,2100,2100,2100,2100,0
20240214,100700,19040,2100,2100,2100,2100,0
20240214,100600,19040,2100,2100,2100,2100,0
20240214,100500,19040,2100,2100,2100,2100,0
20240214,100400,19040,2100,2100,2100,2100,0
20240214,100300,19040,2100,2100,2100,2100,1
20240214,100200,16940,2100,2100,2100,2100,0
20240214,100100,16940,2100,2100,2100,2100,0
20240214,100000,16940,2100,2100,2100,2100,1
20240214,095900,14840,2120,2120,2120,2120,0
20240214,095800,14840,2120,2120,2120,2120,0
20240214,095700,14840,2120,2120,2120,2120,0
20240214,095600,14840,2120,2120,2120,2120,0
20240214,095500,14840,2120,2120,2120,2120,0
20240214,095400,14840,2120,2120,2120,2120,0
20240214,095300,14840,2120,2120,2120,2120,0
20240214,095200,14840,2120,2120,2120,2120,0
20240214,095100,14840,2120,2120,2120,2120,0
20240214,095000,14840,2120,2120,2120,2120,0
20240214,094900,14840,2120,2120,2120,2120,0
20240214,094800,14840,2120,2120,2120,2120,0
20240214,094700,14840,2120,2120,2120,2120,0
20240214,094600,14840,2120,2120,2120,2120,0
20240214,094500,14840,2120,2120,2120,2120,0
20240214,094400,14840,2120,2120,2120,2120,0
20240214,094300,14840,2120,2120,2120,2120,0
20240214,094200,14840,2120,2120,2120,2120,0
20240214,094100,14840,2120,2120,2120,2120,0
20240214,094000,14840,2120,2120,2120,2120,7
20240214,093900,0,2120,2120,2120,2120,0
20240214,093800,0,2120,2120,2120,2120,0
20240214,093700,0,2120,2120,2120,2120,0
20240214,093600,0,2120,2120,2120,2120,0
20240214,093500,0,2120,2120,2120,2120,0
20240214,093400,0,2120,2120,2120,2120,0
20240214,093300,0,2120,2120,2120,2120,0
20240214,093200,0,2120,2120,2120,2120,0
20240214,093100,0,2120,2120,2120,2120,0
20240214,093000,0,2120,2120,2120,2120,0
20240214,092900,0,2120,2120,2120,2120,0
20240214,092800,0,2120,2120,2120,2120,0
20240214,092700,0,2120,2120,2120,2120,0
20240214,092600,0,2120,2120,2120,2120,0
20240214,092500,0,2120,2120,2120,2120,0
20240214,092400,0,2120,2120,2120,2120,0
20240214,092300,0,2120,2120,2120,2120,0
20240214,092200,0,2120,2120,2120,2120,0
20240214,092100,0,2120,2120,2120,2120,0
20240214,092000,0,2120,2120,2120,2120,0
20240214,091900,0,2120,2120,2120,2120,0
20240214,091800,0,2120,2120,2120,2120,0
20240214,091700,0,2120,2120,2120,2120,0
20240214,091600,0,2120,2120,2120,2120,0
20240214,091500,0,2120,2120,2120,2120,0
20240214,091400,0,2120,2120,2120,2120,0
20240214,091300,0,2120,2120,2120,2120,0
20240214,091200,0,2120,2120,2120,2120,0
20240214,091100,0,2120,2120,2120,2120,0
20240214,091000,0,2120,2120,2120,2120,0
20240214,090900,0,2120,2120,2120,2120,0
20240214,090800,0,2120,2120,2120,2120,0
20240214,090700,0,2120,2120,2120,2120,0
20240214,090600,0,2120,2120,2120,2120,0
20240214,090500,0,2120,2120,2120,2120,0
20240214,090400,0,2120,2120,2120,2120,0
20240214,090300,0,2120,2120,2120,2120,0
20240214,090200,0,2120,2120,2120,2120,0
20240214,090100,0,2120,2120,2120,2120,0
20240214,090000,0,2120,2120,2120,2120,0