stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,213500,50330350,2095,2095,2095,2095,100
20240116,213400,50330350,2095,2095,2095,2095,0
20240116,213300,50330350,2095,2095,2095,2095,0
20240116,213200,50330350,2095,2095,2095,2095,0
20240116,213100,50330350,2095,2095,2095,2095,0
20240116,213000,50330350,2095,2095,2095,2095,0
20240116,212900,50330350,2095,2095,2095,2095,0
20240116,212800,50330350,2095,2095,2095,2095,0
20240116,212700,50330350,2095,2095,2095,2095,0
20240116,212600,50330350,2095,2095,2095,2095,0
20240116,212500,50330350,2095,2095,2095,2095,0
20240116,212400,50330350,2095,2095,2095,2095,0
20240116,212300,50330350,2095,2095,2095,2095,0
20240116,212200,50330350,2095,2095,2095,2095,0
20240116,212100,50330350,2095,2095,2095,2095,0
20240116,212000,50330350,2095,2095,2095,2095,0
20240116,211900,50330350,2095,2095,2095,2095,0
20240116,211800,50330350,2095,2095,2095,2095,0
20240116,211700,50330350,2095,2095,2095,2095,0
20240116,211600,50330350,2095,2095,2095,2095,0
20240116,211500,50330350,2095,2095,2095,2095,0
20240116,211400,50330350,2095,2095,2095,2095,0
20240116,211300,50330350,2095,2095,2095,2095,0
20240116,211200,50330350,2095,2095,2095,2095,0
20240116,211100,50330350,2095,2095,2095,2095,0
20240116,211000,50330350,2095,2095,2095,2095,0
20240116,210900,50330350,2095,2095,2095,2095,0
20240116,210800,50330350,2095,2095,2095,2095,0
20240116,210700,50330350,2095,2095,2095,2095,0
20240116,210600,50330350,2095,2095,2095,2095,0
20240116,210500,50330350,2095,2095,2095,2095,100
20240116,210400,50330350,2095,2095,2095,2095,0
20240116,210300,50330350,2095,2095,2095,2095,0
20240116,210200,50330350,2095,2095,2095,2095,0
20240116,210100,50330350,2095,2095,2095,2095,0
20240116,210000,50330350,2095,2095,2095,2095,0
20240116,205900,50330350,2095,2095,2095,2095,0
20240116,205800,50330350,2095,2095,2095,2095,0
20240116,205700,50330350,2095,2095,2095,2095,0
20240116,205600,50330350,2095,2095,2095,2095,0
20240116,205500,50330350,2095,2095,2095,2095,0
20240116,205400,50330350,2095,2095,2095,2095,0
20240116,205300,50330350,2095,2095,2095,2095,0
20240116,205200,50330350,2095,2095,2095,2095,0
20240116,205100,50330350,2095,2095,2095,2095,0
20240116,205000,50330350,2095,2095,2095,2095,0
20240116,204900,50330350,2095,2095,2095,2095,0
20240116,204800,50330350,2095,2095,2095,2095,0
20240116,204700,50330350,2095,2095,2095,2095,0
20240116,204600,50330350,2095,2095,2095,2095,0
20240116,204500,50330350,2095,2095,2095,2095,0
20240116,204400,50330350,2095,2095,2095,2095,0
20240116,204300,50330350,2095,2095,2095,2095,0
20240116,204200,50330350,2095,2095,2095,2095,0
20240116,204100,50330350,2095,2095,2095,2095,0
20240116,204000,50330350,2095,2095,2095,2095,0
20240116,203900,50330350,2095,2095,2095,2095,0
20240116,203800,50330350,2095,2095,2095,2095,0
20240116,203700,50330350,2095,2095,2095,2095,0
20240116,203600,50330350,2095,2095,2095,2095,0
20240116,203500,50330350,2095,2095,2095,2095,100
20240116,203400,50330350,2095,2095,2095,2095,0
20240116,203300,50330350,2095,2095,2095,2095,0
20240116,203200,50330350,2095,2095,2095,2095,0
20240116,203100,50330350,2095,2095,2095,2095,0
20240116,203000,50330350,2095,2095,2095,2095,0
20240116,202900,50330350,2095,2095,2095,2095,0
20240116,202800,50330350,2095,2095,2095,2095,0
20240116,202700,50330350,2095,2095,2095,2095,0
20240116,202600,50330350,2095,2095,2095,2095,0
20240116,202500,50330350,2095,2095,2095,2095,0
20240116,202400,50330350,2095,2095,2095,2095,0
20240116,202300,50330350,2095,2095,2095,2095,0
20240116,202200,50330350,2095,2095,2095,2095,0
20240116,202100,50330350,2095,2095,2095,2095,0
20240116,202000,50330350,2095,2095,2095,2095,0
20240116,201900,50330350,2095,2095,2095,2095,0
20240116,201800,50330350,2095,2095,2095,2095,0
20240116,201700,50330350,2095,2095,2095,2095,0
20240116,201600,50330350,2095,2095,2095,2095,0
20240116,201500,50330350,2095,2095,2095,2095,0
20240116,201400,50330350,2095,2095,2095,2095,0
20240116,201300,50330350,2095,2095,2095,2095,0
20240116,201200,50330350,2095,2095,2095,2095,0
20240116,201100,50330350,2095,2095,2095,2095,0
20240116,201000,50330350,2095,2095,2095,2095,0
20240116,200900,50330350,2095,2095,2095,2095,0
20240116,200800,50330350,2095,2095,2095,2095,0
20240116,200700,50330350,2095,2095,2095,2095,0
20240116,200600,50330350,2095,2095,2095,2095,0
20240116,200500,50330350,2095,2095,2095,2095,100
20240116,200400,50330350,2095,2095,2095,2095,0
20240116,200300,50330350,2095,2095,2095,2095,0
20240116,200200,50330350,2095,2095,2095,2095,0
20240116,200100,50330350,2095,2095,2095,2095,0
20240116,200000,50330350,2095,2095,2095,2095,0
20240116,195900,50330350,2095,2095,2095,2095,0
20240116,195800,50330350,2095,2095,2095,2095,0
20240116,195700,50330350,2095,2095,2095,2095,0
20240116,195600,50330350,2095,2095,2095,2095,0
20240116,195500,50330350,2095,2095,2095,2095,0
20240116,195400,50330350,2095,2095,2095,2095,0
20240116,195300,50330350,2095,2095,2095,2095,0
20240116,195200,50330350,2095,2095,2095,2095,0
20240116,195100,50330350,2095,2095,2095,2095,0
20240116,195000,50330350,2095,2095,2095,2095,0
20240116,194900,50330350,2095,2095,2095,2095,0
20240116,194800,50330350,2095,2095,2095,2095,0
20240116,194700,50330350,2095,2095,2095,2095,0
20240116,194600,50330350,2095,2095,2095,2095,0
20240116,194500,50330350,2095,2095,2095,2095,0
20240116,194400,50330350,2095,2095,2095,2095,0
20240116,194300,50330350,2095,2095,2095,2095,0
20240116,194200,50330350,2095,2095,2095,2095,0
20240116,194100,50330350,2095,2095,2095,2095,0
20240116,194000,50330350,2095,2095,2095,2095,0
20240116,193900,50330350,2095,2095,2095,2095,0
20240116,193800,50330350,2095,2095,2095,2095,0
20240116,193700,50330350,2095,2095,2095,2095,0
20240116,193600,50330350,2095,2095,2095,2095,0
20240116,193500,50330350,2095,2095,2095,2095,100
20240116,193400,50330350,2095,2095,2095,2095,0
20240116,193300,50330350,2095,2095,2095,2095,0
20240116,193200,50330350,2095,2095,2095,2095,0
20240116,193100,50330350,2095,2095,2095,2095,0
20240116,193000,50330350,2095,2095,2095,2095,0
20240116,192900,50330350,2095,2095,2095,2095,0
20240116,192800,50330350,2095,2095,2095,2095,0
20240116,192700,50330350,2095,2095,2095,2095,0
20240116,192600,50330350,2095,2095,2095,2095,0
20240116,192500,50330350,2095,2095,2095,2095,0
20240116,192400,50330350,2095,2095,2095,2095,0
20240116,192300,50330350,2095,2095,2095,2095,0
20240116,192200,50330350,2095,2095,2095,2095,0
20240116,192100,50330350,2095,2095,2095,2095,0
20240116,192000,50330350,2095,2095,2095,2095,0
20240116,191900,50330350,2095,2095,2095,2095,0
20240116,191800,50330350,2095,2095,2095,2095,0
20240116,191700,50330350,2095,2095,2095,2095,0
20240116,191600,50330350,2095,2095,2095,2095,0
20240116,191500,50330350,2095,2095,2095,2095,0
20240116,191400,50330350,2095,2095,2095,2095,0
20240116,191300,50330350,2095,2095,2095,2095,0
20240116,191200,50330350,2095,2095,2095,2095,0
20240116,191100,50330350,2095,2095,2095,2095,0
20240116,191000,50330350,2095,2095,2095,2095,0
20240116,190900,50330350,2095,2095,2095,2095,0
20240116,190800,50330350,2095,2095,2095,2095,0
20240116,190700,50330350,2095,2095,2095,2095,0
20240116,190600,50330350,2095,2095,2095,2095,0
20240116,190500,50330350,2095,2095,2095,2095,100
20240116,190400,50330350,2095,2095,2095,2095,0
20240116,190300,50330350,2095,2095,2095,2095,0
20240116,190200,50330350,2095,2095,2095,2095,0
20240116,190100,50330350,2095,2095,2095,2095,0
20240116,190000,50330350,2095,2095,2095,2095,0
20240116,185900,50330350,2095,2095,2095,2095,0
20240116,185800,50330350,2095,2095,2095,2095,0
20240116,185700,50330350,2095,2095,2095,2095,0
20240116,185600,50330350,2095,2095,2095,2095,0
20240116,185500,50330350,2095,2095,2095,2095,0
20240116,185400,50330350,2095,2095,2095,2095,0
20240116,185300,50330350,2095,2095,2095,2095,0
20240116,185200,50330350,2095,2095,2095,2095,0
20240116,185100,50330350,2095,2095,2095,2095,0
20240116,185000,50330350,2095,2095,2095,2095,0
20240116,184900,50330350,2095,2095,2095,2095,0
20240116,184800,50330350,2095,2095,2095,2095,0
20240116,184700,50330350,2095,2095,2095,2095,0
20240116,184600,50330350,2095,2095,2095,2095,0
20240116,184500,50330350,2095,2095,2095,2095,0
20240116,184400,50330350,2095,2095,2095,2095,0
20240116,184300,50330350,2095,2095,2095,2095,0
20240116,184200,50330350,2095,2095,2095,2095,0
20240116,184100,50330350,2095,2095,2095,2095,0
20240116,184000,50330350,2095,2095,2095,2095,0
20240116,183900,50330350,2095,2095,2095,2095,0
20240116,183800,50330350,2095,2095,2095,2095,0
20240116,183700,50330350,2095,2095,2095,2095,0
20240116,183600,50330350,2095,2095,2095,2095,0
20240116,183500,50330350,2095,2095,2095,2095,100
20240116,183400,50330350,2095,2095,2095,2095,0
20240116,183300,50330350,2095,2095,2095,2095,0
20240116,183200,50330350,2095,2095,2095,2095,0
20240116,183100,50330350,2095,2095,2095,2095,0
20240116,183000,50330350,2095,2095,2095,2095,0
20240116,182900,50330350,2095,2095,2095,2095,0
20240116,182800,50330350,2095,2095,2095,2095,0
20240116,182700,50330350,2095,2095,2095,2095,0
20240116,182600,50330350,2095,2095,2095,2095,0
20240116,182500,50330350,2095,2095,2095,2095,0
20240116,182400,50330350,2095,2095,2095,2095,0
20240116,182300,50330350,2095,2095,2095,2095,0
20240116,182200,50330350,2095,2095,2095,2095,0
20240116,182100,50330350,2095,2095,2095,2095,0
20240116,182000,50330350,2095,2095,2095,2095,0
20240116,181900,50330350,2095,2095,2095,2095,0
20240116,181800,50330350,2095,2095,2095,2095,0
20240116,181700,50330350,2095,2095,2095,2095,0
20240116,181600,50330350,2095,2095,2095,2095,0
20240116,181500,50330350,2095,2095,2095,2095,0
20240116,181400,50330350,2095,2095,2095,2095,0
20240116,181300,50330350,2095,2095,2095,2095,0
20240116,181200,50330350,2095,2095,2095,2095,0
20240116,181100,50330350,2095,2095,2095,2095,0
20240116,181000,50330350,2095,2095,2095,2095,0
20240116,180900,50330350,2095,2095,2095,2095,0
20240116,180800,50330350,2095,2095,2095,2095,0
20240116,180700,50330350,2095,2095,2095,2095,0
20240116,180600,50330350,2095,2095,2095,2095,0
20240116,180500,50330350,2095,2095,2095,2095,100
20240116,180400,50330350,2095,2095,2095,2095,0
20240116,180300,50330350,2095,2095,2095,2095,0
20240116,180200,50330350,2095,2095,2095,2095,0
20240116,180100,50330350,2095,2095,2095,2095,0
20240116,180000,50330350,2095,2095,2095,2095,0
20240116,175900,50330350,2095,2095,2095,2095,0
20240116,175800,50330350,2095,2095,2095,2095,0
20240116,175700,50330350,2095,2095,2095,2095,0
20240116,175600,50330350,2095,2095,2095,2095,0
20240116,175500,50330350,2095,2095,2095,2095,0
20240116,175400,50330350,2095,2095,2095,2095,0
20240116,175300,50330350,2095,2095,2095,2095,0
20240116,175200,50330350,2095,2095,2095,2095,0
20240116,175100,50330350,2095,2095,2095,2095,0
20240116,175000,50330350,2095,2095,2095,2095,0
20240116,174900,50330350,2095,2095,2095,2095,0
20240116,174800,50330350,2095,2095,2095,2095,0
20240116,174700,50330350,2095,2095,2095,2095,0
20240116,174600,50330350,2095,2095,2095,2095,0
20240116,174500,50330350,2095,2095,2095,2095,0
20240116,174400,50330350,2095,2095,2095,2095,0
20240116,174300,50330350,2095,2095,2095,2095,0
20240116,174200,50330350,2095,2095,2095,2095,0
20240116,174100,50330350,2095,2095,2095,2095,0
20240116,174000,50330350,2095,2095,2095,2095,0
20240116,173900,50330350,2095,2095,2095,2095,0
20240116,173800,50330350,2095,2095,2095,2095,0
20240116,173700,50330350,2095,2095,2095,2095,0
20240116,173600,50330350,2095,2095,2095,2095,0
20240116,173500,50330350,2095,2095,2095,2095,100
20240116,173400,50330350,2095,2095,2095,2095,0
20240116,173300,50330350,2095,2095,2095,2095,0
20240116,173200,50330350,2095,2095,2095,2095,0
20240116,173100,50330350,2095,2095,2095,2095,0
20240116,173000,50330350,2095,2095,2095,2095,0
20240116,172900,50330350,2095,2095,2095,2095,0
20240116,172800,50330350,2095,2095,2095,2095,0
20240116,172700,50330350,2095,2095,2095,2095,0
20240116,172600,50330350,2095,2095,2095,2095,0
20240116,172500,50330350,2095,2095,2095,2095,0
20240116,172400,50330350,2095,2095,2095,2095,0
20240116,172300,50330350,2095,2095,2095,2095,0
20240116,172200,50330350,2095,2095,2095,2095,0
20240116,172100,50330350,2095,2095,2095,2095,0
20240116,172000,50330350,2095,2095,2095,2095,0
20240116,171900,50330350,2095,2095,2095,2095,0
20240116,171800,50330350,2095,2095,2095,2095,0
20240116,171700,50330350,2095,2095,2095,2095,0
20240116,171600,50330350,2095,2095,2095,2095,0
20240116,171500,50330350,2095,2095,2095,2095,0
20240116,171400,50330350,2095,2095,2095,2095,0
20240116,171300,50330350,2095,2095,2095,2095,0
20240116,171200,50330350,2095,2095,2095,2095,0
20240116,171100,50330350,2095,2095,2095,2095,0
20240116,171000,50330350,2095,2095,2095,2095,0
20240116,170900,50330350,2095,2095,2095,2095,0
20240116,170800,50330350,2095,2095,2095,2095,0
20240116,170700,50330350,2095,2095,2095,2095,0
20240116,170600,50330350,2095,2095,2095,2095,0
20240116,170500,50330350,2095,2095,2095,2095,100
20240116,170400,50330350,2095,2095,2095,2095,0
20240116,170300,50330350,2095,2095,2095,2095,0
20240116,170200,50330350,2095,2095,2095,2095,0
20240116,170100,50330350,2095,2095,2095,2095,0
20240116,170000,50330350,2095,2095,2095,2095,0
20240116,165900,50330350,2095,2095,2095,2095,0
20240116,165800,50330350,2095,2095,2095,2095,0
20240116,165700,50330350,2095,2095,2095,2095,0
20240116,165600,50330350,2095,2095,2095,2095,0
20240116,165500,50330350,2095,2095,2095,2095,0
20240116,165400,50330350,2095,2095,2095,2095,0
20240116,165300,50330350,2095,2095,2095,2095,0
20240116,165200,50330350,2095,2095,2095,2095,0
20240116,165100,50330350,2095,2095,2095,2095,0
20240116,165000,50330350,2095,2095,2095,2095,0
20240116,164900,50330350,2095,2095,2095,2095,0
20240116,164800,50330350,2095,2095,2095,2095,0
20240116,164700,50330350,2095,2095,2095,2095,0
20240116,164600,50330350,2095,2095,2095,2095,0
20240116,164500,50330350,2095,2095,2095,2095,0
20240116,164400,50330350,2095,2095,2095,2095,0
20240116,164300,50330350,2095,2095,2095,2095,0
20240116,164200,50330350,2095,2095,2095,2095,0
20240116,164100,50330350,2095,2095,2095,2095,0
20240116,164000,50330350,2095,2095,2095,2095,0
20240116,163900,50330350,2095,2095,2095,2095,0
20240116,163800,50330350,2095,2095,2095,2095,0
20240116,163700,50330350,2095,2095,2095,2095,0
20240116,163600,50330350,2095,2095,2095,2095,0
20240116,163500,50330350,2095,2095,2095,2095,100
20240116,163400,50330350,2095,2095,2095,2095,0
20240116,163300,50330350,2095,2095,2095,2095,0
20240116,163200,50330350,2095,2095,2095,2095,0
20240116,163100,50330350,2095,2095,2095,2095,0
20240116,163000,50330350,2095,2095,2095,2095,0
20240116,162900,50330350,2095,2095,2095,2095,0
20240116,162800,50330350,2095,2095,2095,2095,0
20240116,162700,50330350,2095,2095,2095,2095,0
20240116,162600,50330350,2095,2095,2095,2095,0
20240116,162500,50330350,2095,2095,2095,2095,0
20240116,162400,50330350,2095,2095,2095,2095,0
20240116,162300,50330350,2095,2095,2095,2095,0
20240116,162200,50330350,2095,2095,2095,2095,0
20240116,162100,50330350,2095,2095,2095,2095,0
20240116,162000,50330350,2095,2095,2095,2095,0
20240116,161900,50330350,2095,2095,2095,2095,0
20240116,161800,50330350,2095,2095,2095,2095,0
20240116,161700,50330350,2095,2095,2095,2095,0
20240116,161600,50330350,2095,2095,2095,2095,0
20240116,161500,50330350,2095,2095,2095,2095,0
20240116,161400,50330350,2095,2095,2095,2095,0
20240116,161300,50330350,2095,2095,2095,2095,0
20240116,161200,50330350,2095,2095,2095,2095,0
20240116,161100,50330350,2095,2095,2095,2095,0
20240116,161000,50330350,2095,2095,2095,2095,0
20240116,160900,50330350,2095,2095,2095,2095,0
20240116,160800,50330350,2095,2095,2095,2095,0
20240116,160700,50330350,2095,2095,2095,2095,0
20240116,160600,50330350,2095,2095,2095,2095,0
20240116,160500,50330350,2095,2095,2095,2095,100
20240116,160400,50330350,2095,2095,2095,2095,0
20240116,160300,50330350,2095,2095,2095,2095,0
20240116,160200,50330350,2095,2095,2095,2095,0
20240116,160100,50330350,2095,2095,2095,2095,0
20240116,160000,50330350,2095,2095,2095,2095,0
20240116,155900,50330350,2095,2095,2095,2095,0
20240116,155800,50330350,2095,2095,2095,2095,0
20240116,155700,50330350,2095,2095,2095,2095,0
20240116,155600,50330350,2095,2095,2095,2095,0
20240116,155500,50330350,2095,2095,2095,2095,0
20240116,155400,50330350,2095,2095,2095,2095,0
20240116,155300,50330350,2095,2095,2095,2095,0
20240116,155200,50330350,2095,2095,2095,2095,0
20240116,155100,50330350,2095,2095,2095,2095,0
20240116,155000,50330350,2095,2095,2095,2095,0
20240116,154900,50330350,2095,2095,2095,2095,0
20240116,154800,50330350,2095,2095,2095,2095,0
20240116,154700,50330350,2095,2095,2095,2095,0
20240116,154600,50330350,2095,2095,2095,2095,0
20240116,154500,50330350,2095,2095,2095,2095,0
20240116,154400,50330350,2095,2095,2095,2095,0
20240116,154300,50330350,2095,2095,2095,2095,0
20240116,154200,50330350,2095,2095,2095,2095,0
20240116,154100,50330350,2095,2095,2095,2095,0
20240116,154000,50330350,2095,2095,2095,2095,0
20240116,153900,50330350,2095,2095,2095,2095,0
20240116,153800,50330350,2095,2095,2095,2095,0
20240116,153700,50330350,2095,2095,2095,2095,0
20240116,153600,50330350,2095,2095,2095,2095,0
20240116,153500,50330350,2095,2095,2095,2095,100
20240116,153400,50330350,2095,2095,2095,2095,0
20240116,153300,50330350,2095,2095,2095,2095,0
20240116,153200,50330350,2095,2095,2095,2095,0
20240116,153100,50330350,2095,2095,2095,2095,0
20240116,153000,50330350,2095,2095,2095,2095,100
20240116,152900,50120850,2115,2115,2115,2115,0
20240116,152800,50120850,2115,2115,2115,2115,0
20240116,152700,50120850,2115,2115,2115,2115,0
20240116,152600,50120850,2115,2115,2115,2115,0
20240116,152500,50120850,2115,2115,2115,2115,0
20240116,152400,50120850,2115,2115,2115,2115,0
20240116,152300,50120850,2115,2115,2115,2115,0
20240116,152200,50120850,2115,2115,2115,2115,0
20240116,152100,50120850,2115,2115,2115,2115,0
20240116,152000,50120850,2115,2115,2115,2115,0
20240116,151900,50120850,2115,2115,2115,2115,0
20240116,151800,50120850,2115,2115,2115,2115,0
20240116,151700,50120850,2115,2115,2115,2115,1
20240116,151600,50118735,2115,2115,2115,2115,0
20240116,151500,50118735,2115,2115,2115,2115,0
20240116,151400,50118735,2115,2115,2115,2115,0
20240116,151300,50118735,2115,2115,2115,2115,0
20240116,151200,50118735,2115,2115,2115,2115,0
20240116,151100,50118735,2115,2115,2115,2115,0
20240116,151000,50118735,2115,2115,2115,2115,0
20240116,150900,50118735,2115,2115,2115,2115,0
20240116,150800,50118735,2115,2115,2115,2115,2
20240116,150700,50114505,2120,2120,2120,2120,0
20240116,150600,50114505,2120,2120,2120,2120,0
20240116,150500,50114505,2120,2115,2120,2115,3
20240116,150400,50108155,2100,2100,2100,2100,0
20240116,150300,50108155,2100,2100,2100,2100,0
20240116,150200,50108155,2100,2120,2120,2100,24
20240116,150100,50057295,2120,2120,2120,2120,0
20240116,150000,50057295,2120,2120,2120,2120,0
20240116,145900,50057295,2120,2120,2120,2120,62
20240116,145800,49925855,2120,2120,2120,2120,0
20240116,145700,49925855,2120,2120,2120,2120,0
20240116,145600,49925855,2120,2120,2120,2120,59
20240116,145500,49800775,2120,2120,2120,2120,0
20240116,145400,49800775,2120,2120,2120,2120,160
20240116,145300,49461575,2120,2120,2120,2120,0
20240116,145200,49461575,2120,2120,2120,2120,18
20240116,145100,49423415,2120,2120,2120,2120,41
20240116,145000,49336495,2120,2120,2120,2120,2694
20240116,144900,43625215,2120,2120,2120,2120,18
20240116,144800,43587055,2120,2120,2120,2120,44
20240116,144700,43493775,2120,2120,2120,2120,18
20240116,144600,43455615,2120,2120,2120,2120,0
20240116,144500,43455615,2120,2120,2120,2120,59
20240116,144400,43330535,2120,2120,2120,2120,0
20240116,144300,43330535,2120,2120,2120,2120,0
20240116,144200,43330535,2120,2120,2120,2120,60
20240116,144100,43203335,2120,2120,2120,2120,0
20240116,144000,43203335,2120,2120,2120,2120,18
20240116,143900,43165175,2120,2120,2120,2120,42
20240116,143800,43076135,2120,2120,2120,2120,19
20240116,143700,43035855,2120,2120,2120,2120,0
20240116,143600,43035855,2120,2120,2120,2120,60
20240116,143500,42908655,2120,2120,2120,2120,0
20240116,143400,42908655,2120,2120,2120,2120,61
20240116,143300,42779335,2120,2120,2120,2120,18
20240116,143200,42741175,2120,2120,2120,2120,0
20240116,143100,42741175,2120,2120,2120,2120,60
20240116,143000,42613975,2120,2120,2120,2120,0
20240116,142900,42613975,2120,2120,2120,2120,18
20240116,142800,42575815,2120,2120,2120,2120,41
20240116,142700,42488895,2120,2120,2120,2120,0
20240116,142600,42488895,2120,2120,2120,2120,18
20240116,142500,42450735,2120,2120,2120,2120,42
20240116,142400,42361695,2120,2120,2120,2120,18
20240116,142300,42323535,2120,2120,2120,2120,0
20240116,142200,42323535,2120,2120,2120,2120,1003
20240116,142100,40197175,2120,2120,2120,2120,0
20240116,142000,40197175,2120,2120,2120,2120,0
20240116,141900,40197175,2120,2120,2120,2120,60
20240116,141800,40069975,2120,2120,2120,2120,0
20240116,141700,40069975,2120,2120,2120,2120,18
20240116,141600,40031815,2125,2120,2125,2120,78
20240116,141500,39866270,2120,2120,2120,2120,18
20240116,141400,39828110,2120,2120,2120,2120,0
20240116,141300,39828110,2120,2120,2120,2120,60
20240116,141200,39700910,2120,2120,2120,2120,0
20240116,141100,39700910,2120,2120,2120,2120,41
20240116,141000,39613990,2120,2120,2120,2120,17
20240116,140900,39577950,2120,2120,2120,2120,19
20240116,140800,39537670,2120,2120,2120,2120,60
20240116,140700,39410470,2120,2120,2120,2120,18
20240116,140600,39372310,2120,2120,2120,2120,18
20240116,140500,39334150,2120,2120,2120,2120,41
20240116,140400,39247230,2120,2120,2120,2120,0
20240116,140300,39247230,2120,2120,2120,2120,17
20240116,140200,39211190,2120,2120,2120,2120,42
20240116,140100,39122150,2120,2120,2120,2120,18
20240116,140000,39083990,2120,2120,2120,2120,0
20240116,135900,39083990,2120,2120,2120,2120,59
20240116,135800,38958910,2120,2120,2120,2120,0
20240116,135700,38958910,2120,2120,2120,2120,0
20240116,135600,38958910,2120,2120,2120,2120,59
20240116,135500,38833830,2120,2120,2120,2120,0
20240116,135400,38833830,2120,2120,2120,2120,18
20240116,135300,38795670,2120,2120,2120,2120,41
20240116,135200,38708750,2120,2120,2120,2120,18
20240116,135100,38670590,2120,2120,2120,2120,42
20240116,135000,38581550,2120,2120,2120,2120,17
20240116,134900,38545510,2120,2120,2120,2120,0
20240116,134800,38545510,2120,2120,2120,2120,41
20240116,134700,38458590,2120,2120,2120,2120,18
20240116,134600,38420430,2120,2120,2120,2120,0
20240116,134500,38420430,2120,2120,2120,2120,60
20240116,134400,38293230,2120,2120,2120,2120,58
20240116,134300,38170270,2120,2120,2120,2120,17
20240116,134200,38134230,2120,2120,2120,2120,41
20240116,134100,38047310,2120,2120,2120,2120,0
20240116,134000,38047310,2120,2120,2120,2120,18
20240116,133900,38009150,2120,2120,2120,2120,42
20240116,133800,37920110,2120,2120,2120,2120,18
20240116,133700,37881950,2120,2120,2120,2120,0
20240116,133600,37881950,2120,2120,2120,2120,58
20240116,133500,37758990,2120,2120,2120,2120,0
20240116,133400,37758990,2120,2120,2120,2120,58
20240116,133300,37636030,2120,2120,2120,2120,60
20240116,133200,37508830,2120,2120,2120,2120,0
20240116,133100,37508830,2120,2120,2120,2120,18
20240116,133000,37470670,2120,2120,2120,2120,41
20240116,132900,37383750,2120,2120,2120,2120,17
20240116,132800,37347710,2120,2120,2120,2120,42
20240116,132700,37258670,2120,2120,2120,2120,18
20240116,132600,37220510,2120,2120,2120,2120,0
20240116,132500,37220510,2120,2120,2120,2120,41
20240116,132400,37133590,2120,2120,2120,2120,18
20240116,132300,37095430,2120,2120,2120,2120,0
20240116,132200,37095430,2120,2120,2120,2120,59
20240116,132100,36970350,2120,2120,2120,2120,0
20240116,132000,36970350,2120,2120,2120,2120,18
20240116,131900,36932190,2120,2120,2120,2120,41
20240116,131800,36845270,2120,2120,2120,2120,0
20240116,131700,36845270,2120,2120,2120,2120,18
20240116,131600,36807110,2120,2120,2120,2120,42
20240116,131500,36718070,2120,2120,2120,2120,17
20240116,131400,36682030,2120,2120,2120,2120,0
20240116,131300,36682030,2120,2120,2120,2120,59
20240116,131200,36556950,2120,2120,2120,2120,0
20240116,131100,36556950,2120,2120,2120,2120,900
20240116,131000,34648950,2120,2120,2120,2120,60
20240116,130900,34521750,2120,2120,2120,2120,0
20240116,130800,34521750,2120,2120,2120,2120,58
20240116,130700,34398790,2120,2120,2120,2120,0
20240116,130600,34398790,2120,2120,2120,2120,18
20240116,130500,34360630,2120,2120,2120,2120,42
20240116,130400,34271590,2120,2120,2120,2120,2370
20240116,130300,29247190,2120,2120,2120,2120,0
20240116,130200,29247190,2120,2120,2120,2120,41
20240116,130100,29160270,2120,2120,2120,2120,17
20240116,130000,29124230,2120,2120,2120,2120,0
20240116,125900,29124230,2120,2120,2120,2120,60
20240116,125800,28997030,2120,2120,2120,2120,0
20240116,125700,28997030,2120,2120,2120,2120,18
20240116,125600,28958870,2120,2120,2120,2120,41
20240116,125500,28871950,2120,2120,2120,2120,0
20240116,125400,28871950,2120,2120,2120,2120,17
20240116,125300,28835910,2120,2120,2120,2120,42
20240116,125200,28746870,2120,2120,2120,2120,18
20240116,125100,28708710,2120,2120,2120,2120,0
20240116,125000,28708710,2120,2120,2120,2120,59
20240116,124900,28583630,2120,2120,2120,2120,0
20240116,124800,28583630,2120,2120,2120,2120,320
20240116,124700,27905230,2120,2120,2120,2120,59
20240116,124600,27780150,2120,2120,2120,2120,0
20240116,124500,27780150,2120,2120,2120,2120,83
20240116,124400,27604190,2120,2120,2120,2120,0
20240116,124300,27604190,2120,2120,2120,2120,18
20240116,124200,27566030,2120,2120,2120,2120,42
20240116,124100,27476990,2120,2120,2120,2120,17
20240116,124000,27440950,2120,2120,2120,2120,0
20240116,123900,27440950,2120,2120,2120,2120,41
20240116,123800,27354030,2120,2120,2120,2120,18
20240116,123700,27315870,2120,2120,2120,2120,0
20240116,123600,27315870,2120,2120,2120,2120,60
20240116,123500,27188670,2120,2120,2120,2120,0
20240116,123400,27188670,2120,2120,2120,2120,17
20240116,123300,27152630,2120,2120,2120,2120,41
20240116,123200,27065710,2120,2120,2120,2120,0
20240116,123100,27065710,2120,2120,2120,2120,18
20240116,123000,27027550,2120,2120,2120,2120,42
20240116,122900,26938510,2120,2120,2120,2120,18
20240116,122800,26900350,2120,2120,2120,2120,0
20240116,122700,26900350,2120,2120,2120,2120,58
20240116,122600,26777390,2120,2120,2120,2120,0
20240116,122500,26777390,2120,2120,2120,2120,42
20240116,122400,26688350,2120,2120,2120,2120,18
20240116,122300,26650190,2120,2120,2120,2120,0
20240116,122200,26650190,2120,2120,2120,2120,59
20240116,122100,26525110,2120,2120,2120,2120,0
20240116,122000,26525110,2120,2120,2120,2120,17
20240116,121900,26489070,2120,2120,2120,2120,42
20240116,121800,26400030,2120,2120,2120,2120,18
20240116,121700,26361870,2120,2120,2120,2120,0
20240116,121600,26361870,2120,2120,2120,2120,41
20240116,121500,26274950,2120,2120,2120,2120,18
20240116,121400,26236790,2120,2120,2120,2120,0
20240116,121300,26236790,2120,2120,2120,2120,59
20240116,121200,26111710,2120,2120,2120,2120,0
20240116,121100,26111710,2120,2120,2120,2120,18
20240116,121000,26073550,2120,2120,2120,2120,41
20240116,120900,25986630,2120,2120,2120,2120,0
20240116,120800,25986630,2120,2120,2120,2120,18
20240116,120700,25948470,2120,2120,2120,2120,42
20240116,120600,25859430,2120,2120,2120,2120,17
20240116,120500,25823390,2120,2120,2120,2120,0
20240116,120400,25823390,2120,2120,2120,2120,59
20240116,120300,25698310,2120,2120,2120,2120,0
20240116,120200,25698310,2120,2120,2120,2120,42
20240116,120100,25609270,2120,2120,2120,2120,18
20240116,120000,25571110,2120,2120,2120,2120,0
20240116,115900,25571110,2120,2120,2120,2120,58
20240116,115800,25448150,2120,2120,2120,2120,0
20240116,115700,25448150,2120,2120,2120,2120,18
20240116,115600,25409990,2120,2120,2120,2120,42
20240116,115500,25320950,2120,2120,2120,2120,18
20240116,115400,25282790,2120,2120,2120,2120,0
20240116,115300,25282790,2120,2120,2120,2120,41
20240116,115200,25195870,2120,2120,2120,2120,17
20240116,115100,25159830,2120,2120,2120,2120,0
20240116,115000,25159830,2120,2120,2120,2120,60
20240116,114900,25032630,2120,2120,2120,2120,0
20240116,114800,25032630,2120,2120,2120,2120,18
20240116,114700,24994470,2120,2120,2120,2120,41
20240116,114600,24907550,2120,2120,2120,2120,17
20240116,114500,24871510,2120,2120,2120,2120,0
20240116,114400,24871510,2120,2120,2120,2120,42
20240116,114300,24782470,2120,2120,2120,2120,18
20240116,114200,24744310,2120,2120,2120,2120,41
20240116,114100,24657390,2120,2120,2120,2120,18
20240116,114000,24619230,2120,2120,2120,2120,0
20240116,113900,24619230,2120,2120,2120,2120,59
20240116,113800,24494150,2120,2120,2120,2120,0
20240116,113700,24494150,2120,2120,2120,2120,0
20240116,113600,24494150,2120,2120,2120,2120,59
20240116,113500,24369070,2120,2120,2120,2120,0
20240116,113400,24369070,2120,2120,2120,2120,18
20240116,113300,24330910,2120,2120,2120,2120,41
20240116,113200,24243990,2120,2120,2120,2120,17
20240116,113100,24207950,2120,2120,2120,2120,0
20240116,113000,24207950,2120,2120,2120,2120,59
20240116,112900,24082870,2120,2120,2120,2120,0
20240116,112800,24082870,2120,2120,2120,2120,0
20240116,112700,24082870,2120,2120,2120,2120,59
20240116,112600,23957790,2120,2120,2120,2120,0
20240116,112500,23957790,2120,2120,2120,2120,17
20240116,112400,23921750,2120,2120,2120,2120,41
20240116,112300,23834830,2120,2120,2120,2120,18
20240116,112200,23796670,2120,2120,2120,2120,0
20240116,112100,23796670,2120,2120,2120,2120,41
20240116,112000,23709750,2120,2120,2120,2120,18
20240116,111900,23671590,2120,2120,2120,2120,41
20240116,111800,23584670,2120,2120,2120,2120,17
20240116,111700,23548630,2120,2120,2120,2120,0
20240116,111600,23548630,2120,2120,2120,2120,59
20240116,111500,23423550,2120,2120,2120,2120,0
20240116,111400,23423550,2120,2120,2120,2120,18
20240116,111300,23385390,2120,2120,2120,2120,41
20240116,111200,23298470,2120,2120,2120,2120,0
20240116,111100,23298470,2120,2120,2120,2120,17
20240116,111000,23262430,2120,2120,2120,2120,41
20240116,110900,23175510,2120,2120,2120,2120,0
20240116,110800,23175510,2120,2120,2120,2120,0
20240116,110700,23175510,2120,2120,2120,2120,41
20240116,110600,23088590,2120,2120,2120,2120,0
20240116,110500,23088590,2120,2120,2120,2120,0
20240116,110400,23088590,2120,2120,2120,2120,41
20240116,110300,23001670,2120,2120,2120,2120,0
20240116,110200,23001670,2120,2120,2120,2120,0
20240116,110100,23001670,2120,2120,2120,2120,41
20240116,110000,22914750,2120,2120,2120,2120,0
20240116,105900,22914750,2120,2120,2120,2120,41
20240116,105800,22827830,2120,2120,2120,2120,0
20240116,105700,22827830,2120,2120,2120,2120,0
20240116,105600,22827830,2120,2120,2120,2120,41
20240116,105500,22740910,2120,2120,2120,2120,0
20240116,105400,22740910,2120,2120,2120,2120,0
20240116,105300,22740910,2120,2120,2120,2120,41
20240116,105200,22653990,2120,2120,2120,2120,0
20240116,105100,22653990,2120,2120,2120,2120,0
20240116,105000,22653990,2120,2120,2120,2120,41
20240116,104900,22567070,2120,2120,2120,2120,0
20240116,104800,22567070,2120,2120,2120,2120,138
20240116,104700,22274510,2120,2120,2120,2120,41
20240116,104600,22187590,2120,2120,2120,2120,0
20240116,104500,22187590,2120,2120,2120,2120,0
20240116,104400,22187590,2120,2120,2120,2120,41
20240116,104300,22100670,2120,2120,2120,2120,0
20240116,104200,22100670,2120,2120,2120,2120,0
20240116,104100,22100670,2120,2120,2120,2120,41
20240116,104000,22013750,2120,2120,2120,2120,0
20240116,103900,22013750,2120,2120,2120,2120,5036
20240116,103800,11337430,2120,2120,2120,2120,0
20240116,103700,11337430,2120,2120,2120,2120,0
20240116,103600,11337430,2120,2120,2120,2120,41
20240116,103500,11250510,2120,2120,2120,2120,0
20240116,103400,11250510,2120,2120,2120,2120,0
20240116,103300,11250510,2120,2120,2120,2120,41
20240116,103200,11163590,2120,2120,2120,2120,0
20240116,103100,11163590,2120,2120,2120,2120,0
20240116,103000,11163590,2120,2120,2120,2120,0
20240116,102900,11163590,2120,2120,2120,2120,0
20240116,102800,11163590,2120,2120,2120,2120,99
20240116,102700,10953710,2125,2125,2125,2125,0
20240116,102600,10953710,2125,2125,2125,2125,0
20240116,102500,10953710,2125,2125,2125,2125,0
20240116,102400,10953710,2125,2125,2125,2125,0
20240116,102300,10953710,2125,2125,2125,2125,0
20240116,102200,10953710,2125,2125,2125,2125,0
20240116,102100,10953710,2125,2125,2125,2125,0
20240116,102000,10953710,2125,2125,2125,2125,0
20240116,101900,10953710,2125,2125,2125,2125,0
20240116,101800,10953710,2125,2125,2125,2125,1
20240116,101700,10951585,2120,2120,2120,2120,0
20240116,101600,10951585,2120,2120,2120,2120,0
20240116,101500,10951585,2120,2120,2120,2120,0
20240116,101400,10951585,2120,2120,2120,2120,0
20240116,101300,10951585,2120,2120,2120,2120,0
20240116,101200,10951585,2120,2120,2120,2120,0
20240116,101100,10951585,2120,2120,2120,2120,0
20240116,101000,10951585,2120,2120,2120,2120,0
20240116,100900,10951585,2120,2120,2120,2120,0
20240116,100800,10951585,2120,2120,2120,2120,9
20240116,100700,10932505,2120,2120,2120,2120,0
20240116,100600,10932505,2120,2120,2120,2120,0
20240116,100500,10932505,2120,2120,2120,2120,0
20240116,100400,10932505,2120,2120,2120,2120,0
20240116,100300,10932505,2120,2120,2120,2120,0
20240116,100200,10932505,2120,2120,2120,2120,0
20240116,100100,10932505,2120,2120,2120,2120,0
20240116,100000,10932505,2120,2120,2120,2120,0
20240116,095900,10932505,2120,2120,2120,2120,0
20240116,095800,10932505,2120,2120,2120,2120,0
20240116,095700,10932505,2120,2120,2120,2120,0
20240116,095600,10932505,2120,2120,2120,2120,0
20240116,095500,10932505,2120,2120,2120,2120,2000
20240116,095400,6692505,2125,2125,2125,2125,0
20240116,095300,6692505,2125,2125,2125,2125,0
20240116,095200,6692505,2125,2125,2125,2125,0
20240116,095100,6692505,2125,2125,2125,2125,0
20240116,095000,6692505,2125,2125,2125,2125,0
20240116,094900,6692505,2125,2125,2125,2125,0
20240116,094800,6692505,2125,2125,2125,2125,7
20240116,094700,6677630,2120,2115,2120,2115,473
20240116,094600,5676375,2125,2125,2125,2125,0
20240116,094500,5676375,2125,2125,2125,2125,0
20240116,094400,5676375,2125,2125,2125,2125,0
20240116,094300,5676375,2125,2125,2125,2125,0
20240116,094200,5676375,2125,2100,2125,2100,2701
20240116,094100,4250,2125,2125,2125,2125,0
20240116,094000,4250,2125,2125,2125,2125,1
20240116,093900,2125,2125,2125,2125,2125,1
20240116,093800,0,2100,2100,2100,2100,0
20240116,093700,0,2100,2100,2100,2100,0
20240116,093600,0,2100,2100,2100,2100,0
20240116,093500,0,2100,2100,2100,2100,0
20240116,093400,0,2100,2100,2100,2100,0
20240116,093300,0,2100,2100,2100,2100,0
20240116,093200,0,2100,2100,2100,2100,0
20240116,093100,0,2100,2100,2100,2100,0
20240116,093000,0,2100,2100,2100,2100,0
20240116,092900,0,2100,2100,2100,2100,0
20240116,092800,0,2100,2100,2100,2100,0
20240116,092700,0,2100,2100,2100,2100,0
20240116,092600,0,2100,2100,2100,2100,0
20240116,092500,0,2100,2100,2100,2100,0
20240116,092400,0,2100,2100,2100,2100,0
20240116,092300,0,2100,2100,2100,2100,0
20240116,092200,0,2100,2100,2100,2100,0
20240116,092100,0,2100,2100,2100,2100,0
20240116,092000,0,2100,2100,2100,2100,0
20240116,091900,0,2100,2100,2100,2100,0
20240116,091800,0,2100,2100,2100,2100,0
20240116,091700,0,2100,2100,2100,2100,0
20240116,091600,0,2100,2100,2100,2100,0
20240116,091500,0,2100,2100,2100,2100,0
20240116,091400,0,2100,2100,2100,2100,0
20240116,091300,0,2100,2100,2100,2100,0
20240116,091200,0,2100,2100,2100,2100,0
20240116,091100,0,2100,2100,2100,2100,0
20240116,091000,0,2100,2100,2100,2100,0
20240116,090900,0,2100,2100,2100,2100,0
20240116,090800,0,2100,2100,2100,2100,0
20240116,090700,0,2100,2100,2100,2100,0
20240116,090600,0,2100,2100,2100,2100,0
20240116,090500,0,2100,2100,2100,2100,0
20240116,090400,0,2100,2100,2100,2100,0
20240116,090300,0,2100,2100,2100,2100,0
20240116,090200,0,2100,2100,2100,2100,0
20240116,090100,0,2100,2100,2100,2100,0
20240116,090000,0,2100,2100,2100,2100,0