stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,212700,50932490,2370,2365,2370,2365,11
20240216,212600,50932490,2370,2370,2370,2370,0
20240216,212500,50932490,2370,2370,2370,2370,0
20240216,212400,50932490,2370,2370,2370,2370,0
20240216,212300,50932490,2370,2370,2370,2370,0
20240216,212200,50932490,2370,2370,2370,2370,0
20240216,212100,50932490,2370,2370,2370,2370,0
20240216,212000,50932490,2370,2370,2370,2370,0
20240216,211900,50932490,2370,2370,2370,2370,0
20240216,211800,50932490,2370,2370,2370,2370,0
20240216,211700,50932490,2370,2370,2370,2370,0
20240216,211600,50932490,2370,2370,2370,2370,0
20240216,211500,50932490,2370,2370,2370,2370,0
20240216,211400,50932490,2370,2370,2370,2370,0
20240216,211300,50932490,2370,2370,2370,2370,0
20240216,211200,50932490,2370,2370,2370,2370,0
20240216,211100,50932490,2370,2370,2370,2370,0
20240216,211000,50932490,2370,2370,2370,2370,0
20240216,210900,50932490,2370,2370,2370,2370,0
20240216,210800,50932490,2370,2370,2370,2370,0
20240216,210700,50932490,2370,2370,2370,2370,0
20240216,210600,50932490,2370,2370,2370,2370,0
20240216,210500,50932490,2370,2370,2370,2370,0
20240216,210400,50932490,2370,2370,2370,2370,0
20240216,210300,50932490,2370,2370,2370,2370,0
20240216,210200,50932490,2370,2370,2370,2370,0
20240216,210100,50932490,2370,2370,2370,2370,0
20240216,210000,50932490,2370,2370,2370,2370,0
20240216,205900,50932490,2370,2370,2370,2370,0
20240216,205800,50932490,2370,2370,2370,2370,0
20240216,205700,50932490,2370,2365,2370,2365,11
20240216,205600,50932490,2370,2370,2370,2370,0
20240216,205500,50932490,2370,2370,2370,2370,0
20240216,205400,50932490,2370,2370,2370,2370,0
20240216,205300,50932490,2370,2370,2370,2370,0
20240216,205200,50932490,2370,2370,2370,2370,0
20240216,205100,50932490,2370,2370,2370,2370,0
20240216,205000,50932490,2370,2370,2370,2370,0
20240216,204900,50932490,2370,2370,2370,2370,0
20240216,204800,50932490,2370,2370,2370,2370,0
20240216,204700,50932490,2370,2370,2370,2370,0
20240216,204600,50932490,2370,2370,2370,2370,0
20240216,204500,50932490,2370,2370,2370,2370,0
20240216,204400,50932490,2370,2370,2370,2370,0
20240216,204300,50932490,2370,2370,2370,2370,0
20240216,204200,50932490,2370,2370,2370,2370,0
20240216,204100,50932490,2370,2370,2370,2370,0
20240216,204000,50932490,2370,2370,2370,2370,0
20240216,203900,50932490,2370,2370,2370,2370,0
20240216,203800,50932490,2370,2370,2370,2370,0
20240216,203700,50932490,2370,2370,2370,2370,0
20240216,203600,50932490,2370,2370,2370,2370,0
20240216,203500,50932490,2370,2370,2370,2370,0
20240216,203400,50932490,2370,2370,2370,2370,0
20240216,203300,50932490,2370,2370,2370,2370,0
20240216,203200,50932490,2370,2370,2370,2370,0
20240216,203100,50932490,2370,2370,2370,2370,0
20240216,203000,50932490,2370,2370,2370,2370,0
20240216,202900,50932490,2370,2370,2370,2370,0
20240216,202800,50932490,2370,2370,2370,2370,0
20240216,202700,50932490,2370,2365,2370,2365,11
20240216,202600,50932490,2370,2370,2370,2370,0
20240216,202500,50932490,2370,2370,2370,2370,0
20240216,202400,50932490,2370,2370,2370,2370,0
20240216,202300,50932490,2370,2370,2370,2370,0
20240216,202200,50932490,2370,2370,2370,2370,0
20240216,202100,50932490,2370,2370,2370,2370,0
20240216,202000,50932490,2370,2370,2370,2370,0
20240216,201900,50932490,2370,2370,2370,2370,0
20240216,201800,50932490,2370,2370,2370,2370,0
20240216,201700,50932490,2370,2370,2370,2370,0
20240216,201600,50932490,2370,2370,2370,2370,0
20240216,201500,50932490,2370,2370,2370,2370,0
20240216,201400,50932490,2370,2370,2370,2370,0
20240216,201300,50932490,2370,2370,2370,2370,0
20240216,201200,50932490,2370,2370,2370,2370,0
20240216,201100,50932490,2370,2370,2370,2370,0
20240216,201000,50932490,2370,2370,2370,2370,0
20240216,200900,50932490,2370,2370,2370,2370,0
20240216,200800,50932490,2370,2370,2370,2370,0
20240216,200700,50932490,2370,2370,2370,2370,0
20240216,200600,50932490,2370,2370,2370,2370,0
20240216,200500,50932490,2370,2370,2370,2370,0
20240216,200400,50932490,2370,2370,2370,2370,0
20240216,200300,50932490,2370,2370,2370,2370,0
20240216,200200,50932490,2370,2370,2370,2370,0
20240216,200100,50932490,2370,2370,2370,2370,0
20240216,200000,50932490,2370,2370,2370,2370,0
20240216,195900,50932490,2370,2370,2370,2370,0
20240216,195800,50932490,2370,2370,2370,2370,0
20240216,195700,50932490,2370,2365,2370,2365,11
20240216,195600,50932490,2370,2370,2370,2370,0
20240216,195500,50932490,2370,2370,2370,2370,0
20240216,195400,50932490,2370,2370,2370,2370,0
20240216,195300,50932490,2370,2370,2370,2370,0
20240216,195200,50932490,2370,2370,2370,2370,0
20240216,195100,50932490,2370,2370,2370,2370,0
20240216,195000,50932490,2370,2370,2370,2370,0
20240216,194900,50932490,2370,2370,2370,2370,0
20240216,194800,50932490,2370,2370,2370,2370,0
20240216,194700,50932490,2370,2370,2370,2370,0
20240216,194600,50932490,2370,2370,2370,2370,0
20240216,194500,50932490,2370,2370,2370,2370,0
20240216,194400,50932490,2370,2370,2370,2370,0
20240216,194300,50932490,2370,2370,2370,2370,0
20240216,194200,50932490,2370,2370,2370,2370,0
20240216,194100,50932490,2370,2370,2370,2370,0
20240216,194000,50932490,2370,2370,2370,2370,0
20240216,193900,50932490,2370,2370,2370,2370,0
20240216,193800,50932490,2370,2370,2370,2370,0
20240216,193700,50932490,2370,2370,2370,2370,0
20240216,193600,50932490,2370,2370,2370,2370,0
20240216,193500,50932490,2370,2370,2370,2370,0
20240216,193400,50932490,2370,2370,2370,2370,0
20240216,193300,50932490,2370,2370,2370,2370,0
20240216,193200,50932490,2370,2370,2370,2370,0
20240216,193100,50932490,2370,2370,2370,2370,0
20240216,193000,50932490,2370,2370,2370,2370,0
20240216,192900,50932490,2370,2370,2370,2370,0
20240216,192800,50932490,2370,2370,2370,2370,0
20240216,192700,50932490,2370,2365,2370,2365,11
20240216,192600,50932490,2370,2370,2370,2370,0
20240216,192500,50932490,2370,2370,2370,2370,0
20240216,192400,50932490,2370,2370,2370,2370,0
20240216,192300,50932490,2370,2370,2370,2370,0
20240216,192200,50932490,2370,2370,2370,2370,0
20240216,192100,50932490,2370,2370,2370,2370,0
20240216,192000,50932490,2370,2370,2370,2370,0
20240216,191900,50932490,2370,2370,2370,2370,0
20240216,191800,50932490,2370,2370,2370,2370,0
20240216,191700,50932490,2370,2370,2370,2370,0
20240216,191600,50932490,2370,2370,2370,2370,0
20240216,191500,50932490,2370,2370,2370,2370,0
20240216,191400,50932490,2370,2370,2370,2370,0
20240216,191300,50932490,2370,2370,2370,2370,0
20240216,191200,50932490,2370,2370,2370,2370,0
20240216,191100,50932490,2370,2370,2370,2370,0
20240216,191000,50932490,2370,2370,2370,2370,0
20240216,190900,50932490,2370,2370,2370,2370,0
20240216,190800,50932490,2370,2370,2370,2370,0
20240216,190700,50932490,2370,2370,2370,2370,0
20240216,190600,50932490,2370,2370,2370,2370,0
20240216,190500,50932490,2370,2370,2370,2370,0
20240216,190400,50932490,2370,2370,2370,2370,0
20240216,190300,50932490,2370,2370,2370,2370,0
20240216,190200,50932490,2370,2370,2370,2370,0
20240216,190100,50932490,2370,2370,2370,2370,0
20240216,190000,50932490,2370,2370,2370,2370,0
20240216,185900,50932490,2370,2370,2370,2370,0
20240216,185800,50932490,2370,2370,2370,2370,0
20240216,185700,50932490,2370,2365,2370,2365,11
20240216,185600,50932490,2370,2370,2370,2370,0
20240216,185500,50932490,2370,2370,2370,2370,0
20240216,185400,50932490,2370,2370,2370,2370,0
20240216,185300,50932490,2370,2370,2370,2370,0
20240216,185200,50932490,2370,2370,2370,2370,0
20240216,185100,50932490,2370,2370,2370,2370,0
20240216,185000,50932490,2370,2370,2370,2370,0
20240216,184900,50932490,2370,2370,2370,2370,0
20240216,184800,50932490,2370,2370,2370,2370,0
20240216,184700,50932490,2370,2370,2370,2370,0
20240216,184600,50932490,2370,2370,2370,2370,0
20240216,184500,50932490,2370,2370,2370,2370,0
20240216,184400,50932490,2370,2370,2370,2370,0
20240216,184300,50932490,2370,2370,2370,2370,0
20240216,184200,50932490,2370,2370,2370,2370,0
20240216,184100,50932490,2370,2370,2370,2370,0
20240216,184000,50932490,2370,2370,2370,2370,0
20240216,183900,50932490,2370,2370,2370,2370,0
20240216,183800,50932490,2370,2370,2370,2370,0
20240216,183700,50932490,2370,2370,2370,2370,0
20240216,183600,50932490,2370,2370,2370,2370,0
20240216,183500,50932490,2370,2370,2370,2370,0
20240216,183400,50932490,2370,2370,2370,2370,0
20240216,183300,50932490,2370,2370,2370,2370,0
20240216,183200,50932490,2370,2370,2370,2370,0
20240216,183100,50932490,2370,2370,2370,2370,0
20240216,183000,50932490,2370,2370,2370,2370,0
20240216,182900,50932490,2370,2370,2370,2370,0
20240216,182800,50932490,2370,2370,2370,2370,0
20240216,182700,50932490,2370,2365,2370,2365,11
20240216,182600,50932490,2370,2370,2370,2370,0
20240216,182500,50932490,2370,2370,2370,2370,0
20240216,182400,50932490,2370,2370,2370,2370,0
20240216,182300,50932490,2370,2370,2370,2370,0
20240216,182200,50932490,2370,2370,2370,2370,0
20240216,182100,50932490,2370,2370,2370,2370,0
20240216,182000,50932490,2370,2370,2370,2370,0
20240216,181900,50932490,2370,2370,2370,2370,0
20240216,181800,50932490,2370,2370,2370,2370,0
20240216,181700,50932490,2370,2370,2370,2370,0
20240216,181600,50932490,2370,2370,2370,2370,0
20240216,181500,50932490,2370,2370,2370,2370,0
20240216,181400,50932490,2370,2370,2370,2370,0
20240216,181300,50932490,2370,2370,2370,2370,0
20240216,181200,50932490,2370,2370,2370,2370,0
20240216,181100,50932490,2370,2370,2370,2370,0
20240216,181000,50932490,2370,2370,2370,2370,0
20240216,180900,50932490,2370,2370,2370,2370,0
20240216,180800,50932490,2370,2370,2370,2370,0
20240216,180700,50932490,2370,2370,2370,2370,0
20240216,180600,50932490,2370,2370,2370,2370,0
20240216,180500,50932490,2370,2370,2370,2370,0
20240216,180400,50932490,2370,2370,2370,2370,0
20240216,180300,50932490,2370,2370,2370,2370,0
20240216,180200,50932490,2370,2370,2370,2370,0
20240216,180100,50932490,2370,2370,2370,2370,0
20240216,180000,50932490,2370,2370,2370,2370,0
20240216,175900,50932490,2370,2370,2370,2370,0
20240216,175800,50932490,2370,2370,2370,2370,0
20240216,175700,50932490,2370,2365,2370,2365,11
20240216,175600,50932490,2370,2370,2370,2370,0
20240216,175500,50932490,2370,2370,2370,2370,0
20240216,175400,50932490,2370,2370,2370,2370,0
20240216,175300,50932490,2370,2370,2370,2370,0
20240216,175200,50932490,2370,2370,2370,2370,0
20240216,175100,50932490,2370,2370,2370,2370,0
20240216,175000,50932490,2370,2370,2370,2370,0
20240216,174900,50932490,2370,2370,2370,2370,0
20240216,174800,50932490,2370,2370,2370,2370,0
20240216,174700,50932490,2370,2370,2370,2370,0
20240216,174600,50932490,2370,2370,2370,2370,0
20240216,174500,50932490,2370,2370,2370,2370,0
20240216,174400,50932490,2370,2370,2370,2370,0
20240216,174300,50932490,2370,2370,2370,2370,0
20240216,174200,50932490,2370,2370,2370,2370,0
20240216,174100,50932490,2370,2370,2370,2370,0
20240216,174000,50932490,2370,2370,2370,2370,0
20240216,173900,50932490,2370,2370,2370,2370,0
20240216,173800,50932490,2370,2370,2370,2370,0
20240216,173700,50932490,2370,2370,2370,2370,0
20240216,173600,50932490,2370,2370,2370,2370,0
20240216,173500,50932490,2370,2370,2370,2370,0
20240216,173400,50932490,2370,2370,2370,2370,0
20240216,173300,50932490,2370,2370,2370,2370,0
20240216,173200,50932490,2370,2370,2370,2370,0
20240216,173100,50932490,2370,2370,2370,2370,0
20240216,173000,50932490,2370,2370,2370,2370,0
20240216,172900,50932490,2370,2370,2370,2370,0
20240216,172800,50932490,2370,2370,2370,2370,0
20240216,172700,50932490,2370,2365,2370,2365,11
20240216,172600,50932490,2370,2370,2370,2370,0
20240216,172500,50932490,2370,2370,2370,2370,0
20240216,172400,50932490,2370,2370,2370,2370,0
20240216,172300,50932490,2370,2370,2370,2370,0
20240216,172200,50932490,2370,2370,2370,2370,0
20240216,172100,50932490,2370,2370,2370,2370,0
20240216,172000,50932490,2370,2370,2370,2370,0
20240216,171900,50932490,2370,2370,2370,2370,0
20240216,171800,50932490,2370,2370,2370,2370,0
20240216,171700,50932490,2370,2370,2370,2370,0
20240216,171600,50932490,2370,2370,2370,2370,0
20240216,171500,50932490,2370,2370,2370,2370,0
20240216,171400,50932490,2370,2370,2370,2370,0
20240216,171300,50932490,2370,2370,2370,2370,0
20240216,171200,50932490,2370,2370,2370,2370,0
20240216,171100,50932490,2370,2370,2370,2370,0
20240216,171000,50932490,2370,2370,2370,2370,0
20240216,170900,50932490,2370,2370,2370,2370,0
20240216,170800,50932490,2370,2370,2370,2370,0
20240216,170700,50932490,2370,2370,2370,2370,0
20240216,170600,50932490,2370,2370,2370,2370,0
20240216,170500,50932490,2370,2370,2370,2370,0
20240216,170400,50932490,2370,2370,2370,2370,0
20240216,170300,50932490,2370,2370,2370,2370,0
20240216,170200,50932490,2370,2370,2370,2370,0
20240216,170100,50932490,2370,2370,2370,2370,0
20240216,170000,50932490,2370,2370,2370,2370,0
20240216,165900,50932490,2370,2370,2370,2370,0
20240216,165800,50932490,2370,2370,2370,2370,0
20240216,165700,50932490,2370,2365,2370,2365,11
20240216,165600,50932490,2370,2370,2370,2370,0
20240216,165500,50932490,2370,2370,2370,2370,0
20240216,165400,50932490,2370,2370,2370,2370,0
20240216,165300,50932490,2370,2370,2370,2370,0
20240216,165200,50932490,2370,2370,2370,2370,0
20240216,165100,50932490,2370,2370,2370,2370,0
20240216,165000,50932490,2370,2370,2370,2370,0
20240216,164900,50932490,2370,2370,2370,2370,0
20240216,164800,50932490,2370,2370,2370,2370,0
20240216,164700,50932490,2370,2370,2370,2370,0
20240216,164600,50932490,2370,2370,2370,2370,0
20240216,164500,50932490,2370,2370,2370,2370,0
20240216,164400,50932490,2370,2370,2370,2370,0
20240216,164300,50932490,2370,2370,2370,2370,0
20240216,164200,50932490,2370,2370,2370,2370,0
20240216,164100,50932490,2370,2370,2370,2370,0
20240216,164000,50932490,2370,2370,2370,2370,0
20240216,163900,50932490,2370,2370,2370,2370,0
20240216,163800,50932490,2370,2370,2370,2370,0
20240216,163700,50932490,2370,2370,2370,2370,0
20240216,163600,50932490,2370,2370,2370,2370,0
20240216,163500,50932490,2370,2370,2370,2370,0
20240216,163400,50932490,2370,2370,2370,2370,0
20240216,163300,50932490,2370,2370,2370,2370,0
20240216,163200,50932490,2370,2370,2370,2370,0
20240216,163100,50932490,2370,2370,2370,2370,0
20240216,163000,50932490,2370,2370,2370,2370,0
20240216,162900,50932490,2370,2370,2370,2370,0
20240216,162800,50932490,2370,2370,2370,2370,0
20240216,162700,50932490,2370,2365,2370,2365,11
20240216,162600,50932490,2370,2370,2370,2370,0
20240216,162500,50932490,2370,2370,2370,2370,0
20240216,162400,50932490,2370,2370,2370,2370,0
20240216,162300,50932490,2370,2370,2370,2370,0
20240216,162200,50932490,2370,2370,2370,2370,0
20240216,162100,50932490,2370,2370,2370,2370,0
20240216,162000,50932490,2370,2370,2370,2370,0
20240216,161900,50932490,2370,2370,2370,2370,0
20240216,161800,50932490,2370,2370,2370,2370,0
20240216,161700,50932490,2370,2370,2370,2370,0
20240216,161600,50932490,2370,2370,2370,2370,0
20240216,161500,50932490,2370,2370,2370,2370,0
20240216,161400,50932490,2370,2370,2370,2370,0
20240216,161300,50932490,2370,2370,2370,2370,0
20240216,161200,50932490,2370,2370,2370,2370,0
20240216,161100,50932490,2370,2370,2370,2370,0
20240216,161000,50932490,2370,2370,2370,2370,0
20240216,160900,50932490,2370,2370,2370,2370,0
20240216,160800,50932490,2370,2370,2370,2370,0
20240216,160700,50932490,2370,2370,2370,2370,0
20240216,160600,50932490,2370,2370,2370,2370,0
20240216,160500,50932490,2370,2370,2370,2370,0
20240216,160400,50932490,2370,2370,2370,2370,0
20240216,160300,50932490,2370,2370,2370,2370,0
20240216,160200,50932490,2370,2370,2370,2370,0
20240216,160100,50932490,2370,2370,2370,2370,0
20240216,160000,50932490,2370,2370,2370,2370,0
20240216,155900,50932490,2370,2370,2370,2370,0
20240216,155800,50932490,2370,2370,2370,2370,0
20240216,155700,50932490,2370,2365,2370,2365,11
20240216,155600,50932490,2370,2370,2370,2370,0
20240216,155500,50932490,2370,2370,2370,2370,0
20240216,155400,50932490,2370,2370,2370,2370,0
20240216,155300,50932490,2370,2370,2370,2370,0
20240216,155200,50932490,2370,2370,2370,2370,0
20240216,155100,50932490,2370,2370,2370,2370,0
20240216,155000,50932490,2370,2370,2370,2370,0
20240216,154900,50932490,2370,2370,2370,2370,0
20240216,154800,50932490,2370,2370,2370,2370,0
20240216,154700,50932490,2370,2370,2370,2370,0
20240216,154600,50932490,2370,2370,2370,2370,0
20240216,154500,50932490,2370,2370,2370,2370,0
20240216,154400,50932490,2370,2370,2370,2370,0
20240216,154300,50932490,2370,2370,2370,2370,0
20240216,154200,50932490,2370,2370,2370,2370,0
20240216,154100,50932490,2370,2370,2370,2370,0
20240216,154000,50932490,2370,2370,2370,2370,0
20240216,153900,50932490,2370,2370,2370,2370,0
20240216,153800,50932490,2370,2370,2370,2370,0
20240216,153700,50932490,2370,2370,2370,2370,0
20240216,153600,50932490,2370,2370,2370,2370,0
20240216,153500,50932490,2370,2370,2370,2370,0
20240216,153400,50932490,2370,2370,2370,2370,0
20240216,153300,50932490,2370,2370,2370,2370,0
20240216,153200,50932490,2370,2370,2370,2370,0
20240216,153100,50932490,2370,2370,2370,2370,0
20240216,153000,50932490,2370,2370,2370,2370,0
20240216,152900,50932490,2370,2370,2370,2370,0
20240216,152800,50932490,2370,2370,2370,2370,0
20240216,152700,50932490,2370,2370,2370,2370,0
20240216,152600,50932490,2370,2370,2370,2370,0
20240216,152500,50932490,2370,2370,2370,2370,0
20240216,152400,50932490,2370,2370,2370,2370,0
20240216,152300,50932490,2370,2370,2370,2370,0
20240216,152200,50932490,2370,2370,2370,2370,0
20240216,152100,50932490,2370,2370,2370,2370,0
20240216,152000,50932490,2370,2370,2370,2370,0
20240216,151900,50932490,2370,2370,2370,2370,0
20240216,151800,50932490,2370,2370,2370,2370,0
20240216,151700,50932490,2370,2370,2370,2370,0
20240216,151600,50932490,2370,2365,2370,2365,11
20240216,151500,50906425,2370,2365,2370,2365,84
20240216,151400,50707715,2370,2370,2370,2370,0
20240216,151300,50707715,2370,2370,2370,2370,0
20240216,151200,50707715,2370,2370,2370,2370,0
20240216,151100,50707715,2370,2370,2370,2370,0
20240216,151000,50707715,2370,2370,2370,2370,0
20240216,150900,50707715,2370,2370,2370,2370,0
20240216,150800,50707715,2370,2370,2370,2370,2
20240216,150700,50702975,2365,2365,2365,2365,16
20240216,150600,50665135,2365,2365,2365,2365,0
20240216,150500,50665135,2365,2365,2365,2365,102
20240216,150400,50423905,2365,2365,2365,2365,0
20240216,150300,50423905,2365,2365,2365,2365,50
20240216,150200,50305655,2365,2365,2365,2365,0
20240216,150100,50305655,2365,2365,2365,2365,0
20240216,150000,50305655,2365,2365,2365,2365,20
20240216,145900,50258355,2365,2365,2365,2365,0
20240216,145800,50258355,2365,2365,2365,2365,0
20240216,145700,50258355,2365,2365,2365,2365,0
20240216,145600,50258355,2365,2365,2365,2365,0
20240216,145500,50258355,2365,2365,2365,2365,0
20240216,145400,50258355,2365,2365,2365,2365,0
20240216,145300,50258355,2365,2365,2365,2365,0
20240216,145200,50258355,2365,2365,2365,2365,0
20240216,145100,50258355,2365,2365,2365,2365,0
20240216,145000,50258355,2365,2365,2365,2365,10
20240216,144900,50234705,2365,2365,2365,2365,0
20240216,144800,50234705,2365,2365,2365,2365,0
20240216,144700,50234705,2365,2365,2365,2365,0
20240216,144600,50234705,2365,2365,2365,2365,0
20240216,144500,50234705,2365,2365,2365,2365,0
20240216,144400,50234705,2365,2365,2365,2365,20
20240216,144300,50187405,2365,2365,2365,2365,0
20240216,144200,50187405,2365,2365,2365,2365,0
20240216,144100,50187405,2365,2360,2365,2360,510
20240216,144000,48983755,2365,2365,2365,2365,0
20240216,143900,48983755,2365,2365,2365,2365,0
20240216,143800,48983755,2365,2365,2365,2365,10
20240216,143700,48960105,2360,2360,2360,2360,1000
20240216,143600,46600105,2365,2365,2365,2365,0
20240216,143500,46600105,2365,2365,2365,2365,0
20240216,143400,46600105,2365,2365,2365,2365,0
20240216,143300,46600105,2365,2365,2365,2365,0
20240216,143200,46600105,2365,2365,2365,2365,100
20240216,143100,46363605,2365,2365,2365,2365,70
20240216,143000,46198055,2365,2365,2365,2365,92
20240216,142900,45980475,2370,2370,2370,2370,0
20240216,142800,45980475,2370,2370,2370,2370,0
20240216,142700,45980475,2370,2370,2370,2370,0
20240216,142600,45980475,2370,2370,2370,2370,0
20240216,142500,45980475,2370,2370,2370,2370,0
20240216,142400,45980475,2370,2370,2370,2370,0
20240216,142300,45980475,2370,2370,2370,2370,0
20240216,142200,45980475,2370,2370,2370,2370,0
20240216,142100,45980475,2370,2370,2370,2370,0
20240216,142000,45980475,2370,2370,2370,2370,0
20240216,141900,45980475,2370,2370,2370,2370,0
20240216,141800,45980475,2370,2370,2370,2370,0
20240216,141700,45980475,2370,2370,2370,2370,0
20240216,141600,45980475,2370,2370,2370,2370,300
20240216,141500,45269475,2360,2360,2360,2360,0
20240216,141400,45269475,2360,2360,2360,2360,0
20240216,141300,45269475,2360,2360,2360,2360,0
20240216,141200,45269475,2360,2360,2360,2360,0
20240216,141100,45269475,2360,2360,2360,2360,0
20240216,141000,45269475,2360,2360,2360,2360,0
20240216,140900,45269475,2360,2360,2360,2360,0
20240216,140800,45269475,2360,2360,2360,2360,0
20240216,140700,45269475,2360,2360,2360,2360,0
20240216,140600,45269475,2360,2360,2360,2360,0
20240216,140500,45269475,2360,2360,2360,2360,1008
20240216,140400,42890595,2360,2360,2360,2360,0
20240216,140300,42890595,2360,2360,2360,2360,0
20240216,140200,42890595,2360,2360,2360,2360,0
20240216,140100,42890595,2360,2360,2360,2360,0
20240216,140000,42890595,2360,2360,2360,2360,0
20240216,135900,42890595,2360,2360,2360,2360,0
20240216,135800,42890595,2360,2360,2360,2360,0
20240216,135700,42890595,2360,2360,2360,2360,0
20240216,135600,42890595,2360,2360,2360,2360,1500
20240216,135500,39350595,2370,2370,2370,2370,0
20240216,135400,39350595,2370,2370,2370,2370,0
20240216,135300,39350595,2370,2370,2370,2370,0
20240216,135200,39350595,2370,2370,2370,2370,0
20240216,135100,39350595,2370,2370,2370,2370,1
20240216,135000,39348225,2360,2360,2360,2360,0
20240216,134900,39348225,2360,2360,2360,2360,0
20240216,134800,39348225,2360,2360,2360,2360,0
20240216,134700,39348225,2360,2360,2360,2360,0
20240216,134600,39348225,2360,2360,2360,2360,0
20240216,134500,39348225,2360,2360,2360,2360,0
20240216,134400,39348225,2360,2360,2360,2360,0
20240216,134300,39348225,2360,2360,2360,2360,0
20240216,134200,39348225,2360,2360,2360,2360,0
20240216,134100,39348225,2360,2360,2360,2360,0
20240216,134000,39348225,2360,2360,2360,2360,0
20240216,133900,39348225,2360,2360,2360,2360,0
20240216,133800,39348225,2360,2360,2360,2360,0
20240216,133700,39348225,2360,2360,2360,2360,0
20240216,133600,39348225,2360,2360,2360,2360,0
20240216,133500,39348225,2360,2360,2360,2360,0
20240216,133400,39348225,2360,2360,2360,2360,0
20240216,133300,39348225,2360,2360,2360,2360,0
20240216,133200,39348225,2360,2360,2360,2360,0
20240216,133100,39348225,2360,2360,2360,2360,0
20240216,133000,39348225,2360,2360,2360,2360,0
20240216,132900,39348225,2360,2360,2360,2360,0
20240216,132800,39348225,2360,2360,2360,2360,0
20240216,132700,39348225,2360,2360,2360,2360,0
20240216,132600,39348225,2360,2360,2360,2360,0
20240216,132500,39348225,2360,2360,2360,2360,0
20240216,132400,39348225,2360,2360,2360,2360,0
20240216,132300,39348225,2360,2360,2360,2360,73
20240216,132200,39175945,2360,2360,2360,2360,0
20240216,132100,39175945,2360,2360,2360,2360,13
20240216,132000,39145265,2360,2365,2365,2360,11914
20240216,131900,11024985,2365,2365,2365,2365,0
20240216,131800,11024985,2365,2365,2365,2365,0
20240216,131700,11024985,2365,2365,2365,2365,0
20240216,131600,11024985,2365,2365,2365,2365,0
20240216,131500,11024985,2365,2365,2365,2365,0
20240216,131400,11024985,2365,2365,2365,2365,0
20240216,131300,11024985,2365,2365,2365,2365,0
20240216,131200,11024985,2365,2365,2365,2365,0
20240216,131100,11024985,2365,2365,2365,2365,0
20240216,131000,11024985,2365,2365,2365,2365,0
20240216,130900,11024985,2365,2365,2365,2365,0
20240216,130800,11024985,2365,2365,2365,2365,0
20240216,130700,11024985,2365,2365,2365,2365,0
20240216,130600,11024985,2365,2365,2365,2365,0
20240216,130500,11024985,2365,2365,2365,2365,0
20240216,130400,11024985,2365,2365,2365,2365,0
20240216,130300,11024985,2365,2365,2365,2365,0
20240216,130200,11024985,2365,2365,2365,2365,0
20240216,130100,11024985,2365,2365,2365,2365,0
20240216,130000,11024985,2365,2365,2365,2365,0
20240216,125900,11024985,2365,2365,2365,2365,0
20240216,125800,11024985,2365,2365,2365,2365,0
20240216,125700,11024985,2365,2365,2365,2365,0
20240216,125600,11024985,2365,2365,2365,2365,0
20240216,125500,11024985,2365,2365,2365,2365,0
20240216,125400,11024985,2365,2365,2365,2365,0
20240216,125300,11024985,2365,2365,2365,2365,0
20240216,125200,11024985,2365,2365,2365,2365,0
20240216,125100,11024985,2365,2365,2365,2365,0
20240216,125000,11024985,2365,2365,2365,2365,0
20240216,124900,11024985,2365,2365,2365,2365,0
20240216,124800,11024985,2365,2365,2365,2365,0
20240216,124700,11024985,2365,2365,2365,2365,0
20240216,124600,11024985,2365,2365,2365,2365,0
20240216,124500,11024985,2365,2365,2365,2365,0
20240216,124400,11024985,2365,2365,2365,2365,0
20240216,124300,11024985,2365,2365,2365,2365,0
20240216,124200,11024985,2365,2365,2365,2365,0
20240216,124100,11024985,2365,2365,2365,2365,0
20240216,124000,11024985,2365,2365,2365,2365,0
20240216,123900,11024985,2365,2365,2365,2365,0
20240216,123800,11024985,2365,2365,2365,2365,0
20240216,123700,11024985,2365,2365,2365,2365,0
20240216,123600,11024985,2365,2365,2365,2365,0
20240216,123500,11024985,2365,2365,2365,2365,0
20240216,123400,11024985,2365,2365,2365,2365,0
20240216,123300,11024985,2365,2365,2365,2365,0
20240216,123200,11024985,2365,2365,2365,2365,0
20240216,123100,11024985,2365,2365,2365,2365,0
20240216,123000,11024985,2365,2365,2365,2365,0
20240216,122900,11024985,2365,2365,2365,2365,0
20240216,122800,11024985,2365,2365,2365,2365,0
20240216,122700,11024985,2365,2365,2365,2365,0
20240216,122600,11024985,2365,2365,2365,2365,0
20240216,122500,11024985,2365,2365,2365,2365,0
20240216,122400,11024985,2365,2365,2365,2365,0
20240216,122300,11024985,2365,2365,2365,2365,0
20240216,122200,11024985,2365,2365,2365,2365,0
20240216,122100,11024985,2365,2365,2365,2365,0
20240216,122000,11024985,2365,2365,2365,2365,0
20240216,121900,11024985,2365,2365,2365,2365,0
20240216,121800,11024985,2365,2365,2365,2365,0
20240216,121700,11024985,2365,2365,2365,2365,0
20240216,121600,11024985,2365,2365,2365,2365,0
20240216,121500,11024985,2365,2365,2365,2365,0
20240216,121400,11024985,2365,2365,2365,2365,0
20240216,121300,11024985,2365,2365,2365,2365,0
20240216,121200,11024985,2365,2365,2365,2365,0
20240216,121100,11024985,2365,2365,2365,2365,0
20240216,121000,11024985,2365,2365,2365,2365,0
20240216,120900,11024985,2365,2365,2365,2365,0
20240216,120800,11024985,2365,2365,2365,2365,0
20240216,120700,11024985,2365,2365,2365,2365,0
20240216,120600,11024985,2365,2365,2365,2365,0
20240216,120500,11024985,2365,2365,2365,2365,0
20240216,120400,11024985,2365,2365,2365,2365,1
20240216,120300,11022620,2370,2370,2370,2370,0
20240216,120200,11022620,2370,2370,2370,2370,5
20240216,120100,11010770,2365,2365,2365,2365,10
20240216,120000,10987120,2370,2370,2370,2370,0
20240216,115900,10987120,2370,2370,2370,2370,0
20240216,115800,10987120,2370,2370,2370,2370,0
20240216,115700,10987120,2370,2370,2370,2370,0
20240216,115600,10987120,2370,2370,2370,2370,0
20240216,115500,10987120,2370,2370,2370,2370,15
20240216,115400,10951570,2365,2365,2365,2365,0
20240216,115300,10951570,2365,2365,2365,2365,0
20240216,115200,10951570,2365,2365,2365,2365,0
20240216,115100,10951570,2365,2365,2365,2365,0
20240216,115000,10951570,2365,2365,2365,2365,0
20240216,114900,10951570,2365,2365,2365,2365,0
20240216,114800,10951570,2365,2365,2365,2365,0
20240216,114700,10951570,2365,2365,2365,2365,0
20240216,114600,10951570,2365,2365,2365,2365,51
20240216,114500,10830955,2365,2365,2365,2365,0
20240216,114400,10830955,2365,2365,2365,2365,0
20240216,114300,10830955,2365,2365,2365,2365,30
20240216,114200,10760005,2365,2365,2365,2365,0
20240216,114100,10760005,2365,2365,2365,2365,0
20240216,114000,10760005,2365,2365,2365,2365,0
20240216,113900,10760005,2365,2365,2365,2365,0
20240216,113800,10760005,2365,2365,2365,2365,0
20240216,113700,10760005,2365,2365,2365,2365,0
20240216,113600,10760005,2365,2365,2365,2365,0
20240216,113500,10760005,2365,2365,2365,2365,0
20240216,113400,10760005,2365,2365,2365,2365,0
20240216,113300,10760005,2365,2365,2365,2365,0
20240216,113200,10760005,2365,2365,2365,2365,0
20240216,113100,10760005,2365,2365,2365,2365,0
20240216,113000,10760005,2365,2365,2365,2365,0
20240216,112900,10760005,2365,2365,2365,2365,0
20240216,112800,10760005,2365,2365,2365,2365,0
20240216,112700,10760005,2365,2365,2365,2365,15
20240216,112600,10724530,2365,2365,2365,2365,0
20240216,112500,10724530,2365,2365,2365,2365,0
20240216,112400,10724530,2365,2365,2365,2365,0
20240216,112300,10724530,2365,2365,2365,2365,0
20240216,112200,10724530,2365,2365,2365,2365,0
20240216,112100,10724530,2365,2365,2365,2365,0
20240216,112000,10724530,2365,2365,2365,2365,100
20240216,111900,10488030,2365,2365,2365,2365,0
20240216,111800,10488030,2365,2365,2365,2365,0
20240216,111700,10488030,2365,2365,2365,2365,0
20240216,111600,10488030,2365,2365,2365,2365,0
20240216,111500,10488030,2365,2365,2365,2365,12
20240216,111400,10459650,2365,2365,2365,2365,0
20240216,111300,10459650,2365,2365,2365,2365,0
20240216,111200,10459650,2365,2365,2365,2365,0
20240216,111100,10459650,2365,2365,2365,2365,0
20240216,111000,10459650,2365,2365,2365,2365,0
20240216,110900,10459650,2365,2365,2365,2365,0
20240216,110800,10459650,2365,2365,2365,2365,0
20240216,110700,10459650,2365,2365,2365,2365,0
20240216,110600,10459650,2365,2365,2365,2365,0
20240216,110500,10459650,2365,2365,2365,2365,0
20240216,110400,10459650,2365,2365,2365,2365,0
20240216,110300,10459650,2365,2365,2365,2365,0
20240216,110200,10459650,2365,2365,2365,2365,292
20240216,110100,9769070,2370,2370,2370,2370,0
20240216,110000,9769070,2370,2370,2370,2370,5
20240216,105900,9757220,2365,2365,2365,2365,0
20240216,105800,9757220,2365,2365,2365,2365,286
20240216,105700,9080830,2370,2370,2370,2370,0
20240216,105600,9080830,2370,2370,2370,2370,0
20240216,105500,9080830,2370,2370,2370,2370,0
20240216,105400,9080830,2370,2370,2370,2370,0
20240216,105300,9080830,2370,2370,2370,2370,0
20240216,105200,9080830,2370,2370,2370,2370,0
20240216,105100,9080830,2370,2370,2370,2370,0
20240216,105000,9080830,2370,2370,2370,2370,0
20240216,104900,9080830,2370,2370,2370,2370,0
20240216,104800,9080830,2370,2370,2370,2370,0
20240216,104700,9080830,2370,2370,2370,2370,0
20240216,104600,9080830,2370,2370,2370,2370,0
20240216,104500,9080830,2370,2370,2370,2370,0
20240216,104400,9080830,2370,2370,2370,2370,0
20240216,104300,9080830,2370,2370,2370,2370,0
20240216,104200,9080830,2370,2370,2370,2370,0
20240216,104100,9080830,2370,2370,2370,2370,0
20240216,104000,9080830,2370,2370,2370,2370,0
20240216,103900,9080830,2370,2370,2370,2370,5
20240216,103800,9068980,2370,2370,2370,2370,0
20240216,103700,9068980,2370,2370,2370,2370,0
20240216,103600,9068980,2370,2370,2370,2370,0
20240216,103500,9068980,2370,2370,2370,2370,0
20240216,103400,9068980,2370,2370,2370,2370,0
20240216,103300,9068980,2370,2370,2370,2370,0
20240216,103200,9068980,2370,2370,2370,2370,0
20240216,103100,9068980,2370,2370,2370,2370,0
20240216,103000,9068980,2370,2370,2370,2370,0
20240216,102900,9068980,2370,2370,2370,2370,0
20240216,102800,9068980,2370,2370,2370,2370,0
20240216,102700,9068980,2370,2370,2370,2370,0
20240216,102600,9068980,2370,2370,2370,2370,0
20240216,102500,9068980,2370,2370,2370,2370,0
20240216,102400,9068980,2370,2370,2370,2370,0
20240216,102300,9068980,2370,2370,2370,2370,0
20240216,102200,9068980,2370,2370,2370,2370,10
20240216,102100,9045280,2365,2365,2365,2365,0
20240216,102000,9045280,2365,2365,2365,2365,0
20240216,101900,9045280,2365,2365,2365,2365,0
20240216,101800,9045280,2365,2365,2365,2365,0
20240216,101700,9045280,2365,2365,2365,2365,0
20240216,101600,9045280,2365,2365,2365,2365,0
20240216,101500,9045280,2365,2365,2365,2365,0
20240216,101400,9045280,2365,2365,2365,2365,1
20240216,101300,9042915,2370,2370,2370,2370,0
20240216,101200,9042915,2370,2370,2370,2370,0
20240216,101100,9042915,2370,2370,2370,2370,0
20240216,101000,9042915,2370,2370,2370,2370,0
20240216,100900,9042915,2370,2370,2370,2370,0
20240216,100800,9042915,2370,2370,2370,2370,0
20240216,100700,9042915,2370,2370,2370,2370,0
20240216,100600,9042915,2370,2370,2370,2370,0
20240216,100500,9042915,2370,2370,2370,2370,0
20240216,100400,9042915,2370,2370,2370,2370,0
20240216,100300,9042915,2370,2370,2370,2370,0
20240216,100200,9042915,2370,2370,2370,2370,0
20240216,100100,9042915,2370,2370,2370,2370,0
20240216,100000,9042915,2370,2370,2370,2370,0
20240216,095900,9042915,2370,2370,2370,2370,0
20240216,095800,9042915,2370,2370,2370,2370,500
20240216,095700,7857915,2365,2365,2365,2365,0
20240216,095600,7857915,2365,2365,2365,2365,0
20240216,095500,7857915,2365,2365,2365,2365,0
20240216,095400,7857915,2365,2365,2365,2365,0
20240216,095300,7857915,2365,2365,2365,2365,0
20240216,095200,7857915,2365,2365,2365,2365,0
20240216,095100,7857915,2365,2365,2365,2365,0
20240216,095000,7857915,2365,2365,2365,2365,0
20240216,094900,7857915,2365,2365,2365,2365,0
20240216,094800,7857915,2365,2365,2365,2365,0
20240216,094700,7857915,2365,2365,2365,2365,1
20240216,094600,7855550,2360,2360,2360,2360,0
20240216,094500,7855550,2360,2360,2360,2360,0
20240216,094400,7855550,2360,2360,2360,2360,479
20240216,094300,6725110,2360,2360,2360,2360,10
20240216,094200,6701510,2370,2370,2370,2370,0
20240216,094100,6701510,2370,2370,2370,2370,11
20240216,094000,6675440,2370,2370,2370,2370,0
20240216,093900,6675440,2370,2370,2370,2370,0
20240216,093800,6675440,2370,2370,2370,2370,0
20240216,093700,6675440,2370,2370,2370,2370,0
20240216,093600,6675440,2370,2370,2370,2370,0
20240216,093500,6675440,2370,2370,2370,2370,0
20240216,093400,6675440,2370,2370,2370,2370,0
20240216,093300,6675440,2370,2370,2370,2370,0
20240216,093200,6675440,2370,2370,2370,2370,0
20240216,093100,6675440,2370,2370,2370,2370,0
20240216,093000,6675440,2370,2370,2370,2370,0
20240216,092900,6675440,2370,2370,2370,2370,0
20240216,092800,6675440,2370,2370,2370,2370,0
20240216,092700,6675440,2370,2370,2370,2370,0
20240216,092600,6675440,2370,2370,2370,2370,0
20240216,092500,6675440,2370,2370,2370,2370,0
20240216,092400,6675440,2370,2370,2370,2370,0
20240216,092300,6675440,2370,2370,2370,2370,500
20240216,092200,5490440,2370,2370,2370,2370,0
20240216,092100,5490440,2370,2370,2370,2370,1000
20240216,092000,3120440,2370,2370,2370,2370,0
20240216,091900,3120440,2370,2370,2370,2370,0
20240216,091800,3120440,2370,2370,2370,2370,42
20240216,091700,3020900,2370,2370,2370,2370,0
20240216,091600,3020900,2370,2370,2370,2370,0
20240216,091500,3020900,2370,2370,2370,2370,0
20240216,091400,3020900,2370,2370,2370,2370,0
20240216,091300,3020900,2370,2370,2370,2370,10
20240216,091200,2997200,2360,2360,2360,2360,1091
20240216,091100,422440,2360,2360,2360,2360,0
20240216,091000,422440,2360,2360,2360,2360,0
20240216,090900,422440,2360,2360,2360,2360,178
20240216,090800,2360,2360,2360,2360,2360,0
20240216,090700,2360,2360,2360,2360,2360,0
20240216,090600,2360,2360,2360,2360,2360,1
20240216,090500,0,2360,2360,2360,2360,0
20240216,090400,0,2360,2360,2360,2360,0
20240216,090300,0,2360,2360,2360,2360,0
20240216,090200,0,2360,2360,2360,2360,0
20240216,090100,0,2360,2360,2360,2360,0
20240216,090000,0,2360,2360,2360,2360,0