stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,212000,14055250,2115,2115,2115,2115,21
20240221,211900,14055250,2115,2115,2115,2115,0
20240221,211800,14055250,2115,2115,2115,2115,0
20240221,211700,14055250,2115,2115,2115,2115,0
20240221,211600,14055250,2115,2115,2115,2115,0
20240221,211500,14055250,2115,2115,2115,2115,0
20240221,211400,14055250,2115,2115,2115,2115,0
20240221,211300,14055250,2115,2115,2115,2115,0
20240221,211200,14055250,2115,2115,2115,2115,0
20240221,211100,14055250,2115,2115,2115,2115,0
20240221,211000,14055250,2115,2115,2115,2115,0
20240221,210900,14055250,2115,2115,2115,2115,0
20240221,210800,14055250,2115,2115,2115,2115,0
20240221,210700,14055250,2115,2115,2115,2115,0
20240221,210600,14055250,2115,2115,2115,2115,0
20240221,210500,14055250,2115,2115,2115,2115,0
20240221,210400,14055250,2115,2115,2115,2115,0
20240221,210300,14055250,2115,2115,2115,2115,0
20240221,210200,14055250,2115,2115,2115,2115,0
20240221,210100,14055250,2115,2115,2115,2115,0
20240221,210000,14055250,2115,2115,2115,2115,0
20240221,205900,14055250,2115,2115,2115,2115,0
20240221,205800,14055250,2115,2115,2115,2115,0
20240221,205700,14055250,2115,2115,2115,2115,0
20240221,205600,14055250,2115,2115,2115,2115,0
20240221,205500,14055250,2115,2115,2115,2115,0
20240221,205400,14055250,2115,2115,2115,2115,0
20240221,205300,14055250,2115,2115,2115,2115,0
20240221,205200,14055250,2115,2115,2115,2115,0
20240221,205100,14055250,2115,2115,2115,2115,0
20240221,205000,14055250,2115,2115,2115,2115,21
20240221,204900,14055250,2115,2115,2115,2115,0
20240221,204800,14055250,2115,2115,2115,2115,0
20240221,204700,14055250,2115,2115,2115,2115,0
20240221,204600,14055250,2115,2115,2115,2115,0
20240221,204500,14055250,2115,2115,2115,2115,0
20240221,204400,14055250,2115,2115,2115,2115,0
20240221,204300,14055250,2115,2115,2115,2115,0
20240221,204200,14055250,2115,2115,2115,2115,0
20240221,204100,14055250,2115,2115,2115,2115,0
20240221,204000,14055250,2115,2115,2115,2115,0
20240221,203900,14055250,2115,2115,2115,2115,0
20240221,203800,14055250,2115,2115,2115,2115,0
20240221,203700,14055250,2115,2115,2115,2115,0
20240221,203600,14055250,2115,2115,2115,2115,0
20240221,203500,14055250,2115,2115,2115,2115,0
20240221,203400,14055250,2115,2115,2115,2115,0
20240221,203300,14055250,2115,2115,2115,2115,0
20240221,203200,14055250,2115,2115,2115,2115,0
20240221,203100,14055250,2115,2115,2115,2115,0
20240221,203000,14055250,2115,2115,2115,2115,0
20240221,202900,14055250,2115,2115,2115,2115,0
20240221,202800,14055250,2115,2115,2115,2115,0
20240221,202700,14055250,2115,2115,2115,2115,0
20240221,202600,14055250,2115,2115,2115,2115,0
20240221,202500,14055250,2115,2115,2115,2115,0
20240221,202400,14055250,2115,2115,2115,2115,0
20240221,202300,14055250,2115,2115,2115,2115,0
20240221,202200,14055250,2115,2115,2115,2115,0
20240221,202100,14055250,2115,2115,2115,2115,0
20240221,202000,14055250,2115,2115,2115,2115,21
20240221,201900,14055250,2115,2115,2115,2115,0
20240221,201800,14055250,2115,2115,2115,2115,0
20240221,201700,14055250,2115,2115,2115,2115,0
20240221,201600,14055250,2115,2115,2115,2115,0
20240221,201500,14055250,2115,2115,2115,2115,0
20240221,201400,14055250,2115,2115,2115,2115,0
20240221,201300,14055250,2115,2115,2115,2115,0
20240221,201200,14055250,2115,2115,2115,2115,0
20240221,201100,14055250,2115,2115,2115,2115,0
20240221,201000,14055250,2115,2115,2115,2115,0
20240221,200900,14055250,2115,2115,2115,2115,0
20240221,200800,14055250,2115,2115,2115,2115,0
20240221,200700,14055250,2115,2115,2115,2115,0
20240221,200600,14055250,2115,2115,2115,2115,0
20240221,200500,14055250,2115,2115,2115,2115,0
20240221,200400,14055250,2115,2115,2115,2115,0
20240221,200300,14055250,2115,2115,2115,2115,0
20240221,200200,14055250,2115,2115,2115,2115,0
20240221,200100,14055250,2115,2115,2115,2115,0
20240221,200000,14055250,2115,2115,2115,2115,0
20240221,195900,14055250,2115,2115,2115,2115,0
20240221,195800,14055250,2115,2115,2115,2115,0
20240221,195700,14055250,2115,2115,2115,2115,0
20240221,195600,14055250,2115,2115,2115,2115,0
20240221,195500,14055250,2115,2115,2115,2115,0
20240221,195400,14055250,2115,2115,2115,2115,0
20240221,195300,14055250,2115,2115,2115,2115,0
20240221,195200,14055250,2115,2115,2115,2115,0
20240221,195100,14055250,2115,2115,2115,2115,0
20240221,195000,14055250,2115,2115,2115,2115,21
20240221,194900,14055250,2115,2115,2115,2115,0
20240221,194800,14055250,2115,2115,2115,2115,0
20240221,194700,14055250,2115,2115,2115,2115,0
20240221,194600,14055250,2115,2115,2115,2115,0
20240221,194500,14055250,2115,2115,2115,2115,0
20240221,194400,14055250,2115,2115,2115,2115,0
20240221,194300,14055250,2115,2115,2115,2115,0
20240221,194200,14055250,2115,2115,2115,2115,0
20240221,194100,14055250,2115,2115,2115,2115,0
20240221,194000,14055250,2115,2115,2115,2115,0
20240221,193900,14055250,2115,2115,2115,2115,0
20240221,193800,14055250,2115,2115,2115,2115,0
20240221,193700,14055250,2115,2115,2115,2115,0
20240221,193600,14055250,2115,2115,2115,2115,0
20240221,193500,14055250,2115,2115,2115,2115,0
20240221,193400,14055250,2115,2115,2115,2115,0
20240221,193300,14055250,2115,2115,2115,2115,0
20240221,193200,14055250,2115,2115,2115,2115,0
20240221,193100,14055250,2115,2115,2115,2115,0
20240221,193000,14055250,2115,2115,2115,2115,0
20240221,192900,14055250,2115,2115,2115,2115,0
20240221,192800,14055250,2115,2115,2115,2115,0
20240221,192700,14055250,2115,2115,2115,2115,0
20240221,192600,14055250,2115,2115,2115,2115,0
20240221,192500,14055250,2115,2115,2115,2115,0
20240221,192400,14055250,2115,2115,2115,2115,0
20240221,192300,14055250,2115,2115,2115,2115,0
20240221,192200,14055250,2115,2115,2115,2115,0
20240221,192100,14055250,2115,2115,2115,2115,0
20240221,192000,14055250,2115,2115,2115,2115,21
20240221,191900,14055250,2115,2115,2115,2115,0
20240221,191800,14055250,2115,2115,2115,2115,0
20240221,191700,14055250,2115,2115,2115,2115,0
20240221,191600,14055250,2115,2115,2115,2115,0
20240221,191500,14055250,2115,2115,2115,2115,0
20240221,191400,14055250,2115,2115,2115,2115,0
20240221,191300,14055250,2115,2115,2115,2115,0
20240221,191200,14055250,2115,2115,2115,2115,0
20240221,191100,14055250,2115,2115,2115,2115,0
20240221,191000,14055250,2115,2115,2115,2115,0
20240221,190900,14055250,2115,2115,2115,2115,0
20240221,190800,14055250,2115,2115,2115,2115,0
20240221,190700,14055250,2115,2115,2115,2115,0
20240221,190600,14055250,2115,2115,2115,2115,0
20240221,190500,14055250,2115,2115,2115,2115,0
20240221,190400,14055250,2115,2115,2115,2115,0
20240221,190300,14055250,2115,2115,2115,2115,0
20240221,190200,14055250,2115,2115,2115,2115,0
20240221,190100,14055250,2115,2115,2115,2115,0
20240221,190000,14055250,2115,2115,2115,2115,0
20240221,185900,14055250,2115,2115,2115,2115,0
20240221,185800,14055250,2115,2115,2115,2115,0
20240221,185700,14055250,2115,2115,2115,2115,0
20240221,185600,14055250,2115,2115,2115,2115,0
20240221,185500,14055250,2115,2115,2115,2115,0
20240221,185400,14055250,2115,2115,2115,2115,0
20240221,185300,14055250,2115,2115,2115,2115,0
20240221,185200,14055250,2115,2115,2115,2115,0
20240221,185100,14055250,2115,2115,2115,2115,0
20240221,185000,14055250,2115,2115,2115,2115,21
20240221,184900,14055250,2115,2115,2115,2115,0
20240221,184800,14055250,2115,2115,2115,2115,0
20240221,184700,14055250,2115,2115,2115,2115,0
20240221,184600,14055250,2115,2115,2115,2115,0
20240221,184500,14055250,2115,2115,2115,2115,0
20240221,184400,14055250,2115,2115,2115,2115,0
20240221,184300,14055250,2115,2115,2115,2115,0
20240221,184200,14055250,2115,2115,2115,2115,0
20240221,184100,14055250,2115,2115,2115,2115,0
20240221,184000,14055250,2115,2115,2115,2115,0
20240221,183900,14055250,2115,2115,2115,2115,0
20240221,183800,14055250,2115,2115,2115,2115,0
20240221,183700,14055250,2115,2115,2115,2115,0
20240221,183600,14055250,2115,2115,2115,2115,0
20240221,183500,14055250,2115,2115,2115,2115,0
20240221,183400,14055250,2115,2115,2115,2115,0
20240221,183300,14055250,2115,2115,2115,2115,0
20240221,183200,14055250,2115,2115,2115,2115,0
20240221,183100,14055250,2115,2115,2115,2115,0
20240221,183000,14055250,2115,2115,2115,2115,0
20240221,182900,14055250,2115,2115,2115,2115,0
20240221,182800,14055250,2115,2115,2115,2115,0
20240221,182700,14055250,2115,2115,2115,2115,0
20240221,182600,14055250,2115,2115,2115,2115,0
20240221,182500,14055250,2115,2115,2115,2115,0
20240221,182400,14055250,2115,2115,2115,2115,0
20240221,182300,14055250,2115,2115,2115,2115,0
20240221,182200,14055250,2115,2115,2115,2115,0
20240221,182100,14055250,2115,2115,2115,2115,0
20240221,182000,14055250,2115,2115,2115,2115,21
20240221,181900,14055250,2115,2115,2115,2115,0
20240221,181800,14055250,2115,2115,2115,2115,0
20240221,181700,14055250,2115,2115,2115,2115,0
20240221,181600,14055250,2115,2115,2115,2115,0
20240221,181500,14055250,2115,2115,2115,2115,0
20240221,181400,14055250,2115,2115,2115,2115,0
20240221,181300,14055250,2115,2115,2115,2115,0
20240221,181200,14055250,2115,2115,2115,2115,0
20240221,181100,14055250,2115,2115,2115,2115,0
20240221,181000,14055250,2115,2115,2115,2115,0
20240221,180900,14055250,2115,2115,2115,2115,0
20240221,180800,14055250,2115,2115,2115,2115,0
20240221,180700,14055250,2115,2115,2115,2115,0
20240221,180600,14055250,2115,2115,2115,2115,0
20240221,180500,14055250,2115,2115,2115,2115,0
20240221,180400,14055250,2115,2115,2115,2115,0
20240221,180300,14055250,2115,2115,2115,2115,0
20240221,180200,14055250,2115,2115,2115,2115,0
20240221,180100,14055250,2115,2115,2115,2115,0
20240221,180000,14055250,2115,2115,2115,2115,0
20240221,175900,14055250,2115,2115,2115,2115,0
20240221,175800,14055250,2115,2115,2115,2115,0
20240221,175700,14055250,2115,2115,2115,2115,0
20240221,175600,14055250,2115,2115,2115,2115,0
20240221,175500,14055250,2115,2115,2115,2115,0
20240221,175400,14055250,2115,2115,2115,2115,0
20240221,175300,14055250,2115,2115,2115,2115,0
20240221,175200,14055250,2115,2115,2115,2115,0
20240221,175100,14055250,2115,2115,2115,2115,0
20240221,175000,14055250,2115,2115,2115,2115,21
20240221,174900,14055250,2115,2115,2115,2115,0
20240221,174800,14055250,2115,2115,2115,2115,0
20240221,174700,14055250,2115,2115,2115,2115,0
20240221,174600,14055250,2115,2115,2115,2115,0
20240221,174500,14055250,2115,2115,2115,2115,0
20240221,174400,14055250,2115,2115,2115,2115,0
20240221,174300,14055250,2115,2115,2115,2115,0
20240221,174200,14055250,2115,2115,2115,2115,0
20240221,174100,14055250,2115,2115,2115,2115,0
20240221,174000,14055250,2115,2115,2115,2115,0
20240221,173900,14055250,2115,2115,2115,2115,0
20240221,173800,14055250,2115,2115,2115,2115,0
20240221,173700,14055250,2115,2115,2115,2115,0
20240221,173600,14055250,2115,2115,2115,2115,0
20240221,173500,14055250,2115,2115,2115,2115,0
20240221,173400,14055250,2115,2115,2115,2115,0
20240221,173300,14055250,2115,2115,2115,2115,0
20240221,173200,14055250,2115,2115,2115,2115,0
20240221,173100,14055250,2115,2115,2115,2115,0
20240221,173000,14055250,2115,2115,2115,2115,0
20240221,172900,14055250,2115,2115,2115,2115,0
20240221,172800,14055250,2115,2115,2115,2115,0
20240221,172700,14055250,2115,2115,2115,2115,0
20240221,172600,14055250,2115,2115,2115,2115,0
20240221,172500,14055250,2115,2115,2115,2115,0
20240221,172400,14055250,2115,2115,2115,2115,0
20240221,172300,14055250,2115,2115,2115,2115,0
20240221,172200,14055250,2115,2115,2115,2115,0
20240221,172100,14055250,2115,2115,2115,2115,0
20240221,172000,14055250,2115,2115,2115,2115,21
20240221,171900,14055250,2115,2115,2115,2115,0
20240221,171800,14055250,2115,2115,2115,2115,0
20240221,171700,14055250,2115,2115,2115,2115,0
20240221,171600,14055250,2115,2115,2115,2115,0
20240221,171500,14055250,2115,2115,2115,2115,0
20240221,171400,14055250,2115,2115,2115,2115,0
20240221,171300,14055250,2115,2115,2115,2115,0
20240221,171200,14055250,2115,2115,2115,2115,0
20240221,171100,14055250,2115,2115,2115,2115,0
20240221,171000,14055250,2115,2115,2115,2115,0
20240221,170900,14055250,2115,2115,2115,2115,0
20240221,170800,14055250,2115,2115,2115,2115,0
20240221,170700,14055250,2115,2115,2115,2115,0
20240221,170600,14055250,2115,2115,2115,2115,0
20240221,170500,14055250,2115,2115,2115,2115,0
20240221,170400,14055250,2115,2115,2115,2115,0
20240221,170300,14055250,2115,2115,2115,2115,0
20240221,170200,14055250,2115,2115,2115,2115,0
20240221,170100,14055250,2115,2115,2115,2115,0
20240221,170000,14055250,2115,2115,2115,2115,0
20240221,165900,14055250,2115,2115,2115,2115,0
20240221,165800,14055250,2115,2115,2115,2115,0
20240221,165700,14055250,2115,2115,2115,2115,0
20240221,165600,14055250,2115,2115,2115,2115,0
20240221,165500,14055250,2115,2115,2115,2115,0
20240221,165400,14055250,2115,2115,2115,2115,0
20240221,165300,14055250,2115,2115,2115,2115,0
20240221,165200,14055250,2115,2115,2115,2115,0
20240221,165100,14055250,2115,2115,2115,2115,0
20240221,165000,14055250,2115,2115,2115,2115,21
20240221,164900,14055250,2115,2115,2115,2115,0
20240221,164800,14055250,2115,2115,2115,2115,0
20240221,164700,14055250,2115,2115,2115,2115,0
20240221,164600,14055250,2115,2115,2115,2115,0
20240221,164500,14055250,2115,2115,2115,2115,0
20240221,164400,14055250,2115,2115,2115,2115,0
20240221,164300,14055250,2115,2115,2115,2115,0
20240221,164200,14055250,2115,2115,2115,2115,0
20240221,164100,14055250,2115,2115,2115,2115,0
20240221,164000,14055250,2115,2115,2115,2115,0
20240221,163900,14055250,2115,2115,2115,2115,0
20240221,163800,14055250,2115,2115,2115,2115,0
20240221,163700,14055250,2115,2115,2115,2115,0
20240221,163600,14055250,2115,2115,2115,2115,0
20240221,163500,14055250,2115,2115,2115,2115,0
20240221,163400,14055250,2115,2115,2115,2115,0
20240221,163300,14055250,2115,2115,2115,2115,0
20240221,163200,14055250,2115,2115,2115,2115,0
20240221,163100,14055250,2115,2115,2115,2115,0
20240221,163000,14055250,2115,2115,2115,2115,0
20240221,162900,14055250,2115,2115,2115,2115,0
20240221,162800,14055250,2115,2115,2115,2115,0
20240221,162700,14055250,2115,2115,2115,2115,0
20240221,162600,14055250,2115,2115,2115,2115,0
20240221,162500,14055250,2115,2115,2115,2115,0
20240221,162400,14055250,2115,2115,2115,2115,0
20240221,162300,14055250,2115,2115,2115,2115,0
20240221,162200,14055250,2115,2115,2115,2115,0
20240221,162100,14055250,2115,2115,2115,2115,0
20240221,162000,14055250,2115,2115,2115,2115,21
20240221,161900,14055250,2115,2115,2115,2115,0
20240221,161800,14055250,2115,2115,2115,2115,0
20240221,161700,14055250,2115,2115,2115,2115,0
20240221,161600,14055250,2115,2115,2115,2115,0
20240221,161500,14055250,2115,2115,2115,2115,0
20240221,161400,14055250,2115,2115,2115,2115,0
20240221,161300,14055250,2115,2115,2115,2115,0
20240221,161200,14055250,2115,2115,2115,2115,0
20240221,161100,14055250,2115,2115,2115,2115,0
20240221,161000,14055250,2115,2115,2115,2115,0
20240221,160900,14055250,2115,2115,2115,2115,0
20240221,160800,14055250,2115,2115,2115,2115,0
20240221,160700,14055250,2115,2115,2115,2115,0
20240221,160600,14055250,2115,2115,2115,2115,0
20240221,160500,14055250,2115,2115,2115,2115,0
20240221,160400,14055250,2115,2115,2115,2115,0
20240221,160300,14055250,2115,2115,2115,2115,0
20240221,160200,14055250,2115,2115,2115,2115,0
20240221,160100,14055250,2115,2115,2115,2115,0
20240221,160000,14055250,2115,2115,2115,2115,0
20240221,155900,14055250,2115,2115,2115,2115,0
20240221,155800,14055250,2115,2115,2115,2115,0
20240221,155700,14055250,2115,2115,2115,2115,0
20240221,155600,14055250,2115,2115,2115,2115,0
20240221,155500,14055250,2115,2115,2115,2115,0
20240221,155400,14055250,2115,2115,2115,2115,0
20240221,155300,14055250,2115,2115,2115,2115,0
20240221,155200,14055250,2115,2115,2115,2115,0
20240221,155100,14055250,2115,2115,2115,2115,0
20240221,155000,14055250,2115,2115,2115,2115,21
20240221,154900,14055250,2115,2115,2115,2115,0
20240221,154800,14055250,2115,2115,2115,2115,0
20240221,154700,14055250,2115,2115,2115,2115,0
20240221,154600,14055250,2115,2115,2115,2115,0
20240221,154500,14055250,2115,2115,2115,2115,0
20240221,154400,14055250,2115,2115,2115,2115,0
20240221,154300,14055250,2115,2115,2115,2115,0
20240221,154200,14055250,2115,2115,2115,2115,0
20240221,154100,14055250,2115,2115,2115,2115,0
20240221,154000,14055250,2115,2115,2115,2115,0
20240221,153900,14055250,2115,2115,2115,2115,0
20240221,153800,14055250,2115,2115,2115,2115,0
20240221,153700,14055250,2115,2115,2115,2115,0
20240221,153600,14055250,2115,2115,2115,2115,0
20240221,153500,14055250,2115,2115,2115,2115,0
20240221,153400,14055250,2115,2115,2115,2115,0
20240221,153300,14055250,2115,2115,2115,2115,0
20240221,153200,14055250,2115,2115,2115,2115,0
20240221,153100,14055250,2115,2115,2115,2115,0
20240221,153000,14055250,2115,2115,2115,2115,0
20240221,152900,14055250,2115,2115,2115,2115,0
20240221,152800,14055250,2115,2115,2115,2115,0
20240221,152700,14055250,2115,2115,2115,2115,0
20240221,152600,14055250,2115,2115,2115,2115,0
20240221,152500,14055250,2115,2115,2115,2115,0
20240221,152400,14055250,2115,2115,2115,2115,0
20240221,152300,14055250,2115,2115,2115,2115,0
20240221,152200,14055250,2115,2115,2115,2115,0
20240221,152100,14055250,2115,2115,2115,2115,0
20240221,152000,14055250,2115,2115,2115,2115,0
20240221,151900,14055250,2115,2115,2115,2115,0
20240221,151800,14055250,2115,2115,2115,2115,21
20240221,151700,14010835,2115,2115,2115,2115,0
20240221,151600,14010835,2115,2115,2115,2115,0
20240221,151500,14010835,2115,2115,2115,2115,0
20240221,151400,14010835,2115,2115,2115,2115,21
20240221,151300,13966420,2115,2115,2115,2115,0
20240221,151200,13966420,2115,2115,2115,2115,0
20240221,151100,13966420,2115,2115,2115,2115,0
20240221,151000,13966420,2115,2115,2115,2115,21
20240221,150900,13922005,2115,2115,2115,2115,0
20240221,150800,13922005,2115,2115,2115,2115,0
20240221,150700,13922005,2115,2115,2115,2115,0
20240221,150600,13922005,2115,2115,2115,2115,11
20240221,150500,13898740,2100,2100,2100,2100,0
20240221,150400,13898740,2100,2100,2100,2100,0
20240221,150300,13898740,2100,2100,2100,2100,0
20240221,150200,13898740,2100,2100,2100,2100,0
20240221,150100,13898740,2100,2100,2100,2100,0
20240221,150000,13898740,2100,2100,2100,2100,0
20240221,145900,13898740,2100,2100,2100,2100,0
20240221,145800,13898740,2100,2100,2100,2100,0
20240221,145700,13898740,2100,2100,2100,2100,0
20240221,145600,13898740,2100,2100,2100,2100,0
20240221,145500,13898740,2100,2100,2100,2100,0
20240221,145400,13898740,2100,2100,2100,2100,0
20240221,145300,13898740,2100,2105,2105,2100,1089
20240221,145200,11611710,2115,2115,2115,2115,22
20240221,145100,11565180,2115,2115,2115,2115,0
20240221,145000,11565180,2115,2115,2115,2115,0
20240221,144900,11565180,2115,2115,2115,2115,0
20240221,144800,11565180,2115,2115,2115,2115,10
20240221,144700,11544030,2105,2105,2105,2105,0
20240221,144600,11544030,2105,2105,2105,2105,0
20240221,144500,11544030,2105,2105,2105,2105,0
20240221,144400,11544030,2105,2105,2105,2105,0
20240221,144300,11544030,2105,2105,2105,2105,0
20240221,144200,11544030,2105,2105,2105,2105,0
20240221,144100,11544030,2105,2105,2105,2105,0
20240221,144000,11544030,2105,2105,2105,2105,0
20240221,143900,11544030,2105,2105,2105,2105,0
20240221,143800,11544030,2105,2105,2105,2105,0
20240221,143700,11544030,2105,2105,2105,2105,0
20240221,143600,11544030,2105,2105,2105,2105,0
20240221,143500,11544030,2105,2105,2105,2105,0
20240221,143400,11544030,2105,2105,2105,2105,900
20240221,143300,9649530,2115,2115,2115,2115,11
20240221,143200,9626265,2115,2115,2115,2115,0
20240221,143100,9626265,2115,2115,2115,2115,0
20240221,143000,9626265,2115,2115,2115,2115,0
20240221,142900,9626265,2115,2115,2115,2115,10
20240221,142800,9605115,2115,2115,2115,2115,0
20240221,142700,9605115,2115,2115,2115,2115,0
20240221,142600,9605115,2115,2115,2115,2115,11
20240221,142500,9581850,2115,2115,2115,2115,0
20240221,142400,9581850,2115,2115,2115,2115,0
20240221,142300,9581850,2115,2115,2115,2115,0
20240221,142200,9581850,2115,2115,2115,2115,11
20240221,142100,9558585,2115,2115,2115,2115,0
20240221,142000,9558585,2115,2115,2115,2115,0
20240221,141900,9558585,2115,2115,2115,2115,0
20240221,141800,9558585,2115,2115,2115,2115,10
20240221,141700,9537435,2115,2115,2115,2115,248
20240221,141600,9012915,2115,2115,2115,2115,0
20240221,141500,9012915,2115,2115,2115,2115,22
20240221,141400,8966385,2115,2115,2115,2115,0
20240221,141300,8966385,2115,2115,2115,2115,0
20240221,141200,8966385,2115,2115,2115,2115,0
20240221,141100,8966385,2115,2115,2115,2115,20
20240221,141000,8924085,2115,2115,2115,2115,0
20240221,140900,8924085,2115,2115,2115,2115,0
20240221,140800,8924085,2115,2115,2115,2115,0
20240221,140700,8924085,2115,2115,2115,2115,22
20240221,140600,8877555,2115,2115,2115,2115,0
20240221,140500,8877555,2115,2115,2115,2115,0
20240221,140400,8877555,2115,2115,2115,2115,2
20240221,140300,8873325,2110,2110,2110,2110,0
20240221,140200,8873325,2110,2110,2110,2110,0
20240221,140100,8873325,2110,2110,2110,2110,0
20240221,140000,8873325,2110,2110,2110,2110,0
20240221,135900,8873325,2110,2110,2110,2110,0
20240221,135800,8873325,2110,2110,2110,2110,0
20240221,135700,8873325,2110,2110,2110,2110,0
20240221,135600,8873325,2110,2110,2110,2110,0
20240221,135500,8873325,2110,2110,2110,2110,0
20240221,135400,8873325,2110,2110,2110,2110,0
20240221,135300,8873325,2110,2110,2110,2110,0
20240221,135200,8873325,2110,2110,2110,2110,8
20240221,135100,8856445,2110,2110,2110,2110,0
20240221,135000,8856445,2110,2110,2110,2110,0
20240221,134900,8856445,2110,2110,2110,2110,11
20240221,134800,8833235,2110,2110,2110,2110,0
20240221,134700,8833235,2110,2110,2110,2110,0
20240221,134600,8833235,2110,2110,2110,2110,0
20240221,134500,8833235,2110,2110,2110,2110,11
20240221,134400,8810025,2110,2110,2110,2110,0
20240221,134300,8810025,2110,2110,2110,2110,0
20240221,134200,8810025,2110,2110,2110,2110,0
20240221,134100,8810025,2110,2110,2110,2110,10
20240221,134000,8788925,2110,2110,2110,2110,0
20240221,133900,8788925,2110,2110,2110,2110,0
20240221,133800,8788925,2110,2110,2110,2110,11
20240221,133700,8765715,2110,2110,2110,2110,0
20240221,133600,8765715,2110,2110,2110,2110,0
20240221,133500,8765715,2110,2110,2110,2110,0
20240221,133400,8765715,2110,2110,2110,2110,10
20240221,133300,8744615,2110,2110,2110,2110,0
20240221,133200,8744615,2110,2110,2110,2110,0
20240221,133100,8744615,2110,2110,2110,2110,0
20240221,133000,8744615,2110,2110,2110,2110,11
20240221,132900,8721405,2110,2110,2110,2110,0
20240221,132800,8721405,2110,2110,2110,2110,0
20240221,132700,8721405,2110,2110,2110,2110,11
20240221,132600,8698195,2110,2110,2110,2110,0
20240221,132500,8698195,2110,2110,2110,2110,17
20240221,132400,8662325,2110,2110,2110,2110,0
20240221,132300,8662325,2110,2110,2110,2110,0
20240221,132200,8662325,2110,2110,2110,2110,0
20240221,132100,8662325,2110,2110,2110,2110,0
20240221,132000,8662325,2110,2110,2110,2110,0
20240221,131900,8662325,2110,2110,2110,2110,4
20240221,131800,8653885,2110,2110,2110,2110,0
20240221,131700,8653885,2110,2110,2110,2110,0
20240221,131600,8653885,2110,2110,2110,2110,0
20240221,131500,8653885,2110,2110,2110,2110,10
20240221,131400,8632785,2110,2110,2110,2110,0
20240221,131300,8632785,2110,2110,2110,2110,0
20240221,131200,8632785,2110,2110,2110,2110,11
20240221,131100,8609575,2110,2110,2110,2110,0
20240221,131000,8609575,2110,2110,2110,2110,32
20240221,130900,8542055,2110,2110,2110,2110,0
20240221,130800,8542055,2110,2110,2110,2110,0
20240221,130700,8542055,2110,2110,2110,2110,0
20240221,130600,8542055,2110,2110,2110,2110,0
20240221,130500,8542055,2110,2110,2110,2110,0
20240221,130400,8542055,2110,2110,2110,2110,0
20240221,130300,8542055,2110,2110,2110,2110,0
20240221,130200,8542055,2110,2110,2110,2110,0
20240221,130100,8542055,2110,2110,2110,2110,0
20240221,130000,8542055,2110,2110,2110,2110,0
20240221,125900,8542055,2110,2110,2110,2110,0
20240221,125800,8542055,2110,2110,2110,2110,10
20240221,125700,8520955,2110,2110,2110,2110,0
20240221,125600,8520955,2110,2110,2110,2110,210
20240221,125500,8077855,2115,2115,2115,2115,0
20240221,125400,8077855,2115,2115,2115,2115,0
20240221,125300,8077855,2115,2115,2115,2115,22
20240221,125200,8031325,2115,2115,2115,2115,0
20240221,125100,8031325,2115,2115,2115,2115,0
20240221,125000,8031325,2115,2115,2115,2115,21
20240221,124900,7986910,2115,2115,2115,2115,0
20240221,124800,7986910,2115,2115,2115,2115,0
20240221,124700,7986910,2115,2115,2115,2115,0
20240221,124600,7986910,2115,2115,2115,2115,11
20240221,124500,7963645,2110,2110,2110,2110,0
20240221,124400,7963645,2110,2110,2110,2110,0
20240221,124300,7963645,2110,2110,2110,2110,0
20240221,124200,7963645,2110,2110,2110,2110,0
20240221,124100,7963645,2110,2110,2110,2110,0
20240221,124000,7963645,2110,2110,2110,2110,0
20240221,123900,7963645,2110,2110,2110,2110,0
20240221,123800,7963645,2110,2110,2110,2110,0
20240221,123700,7963645,2110,2110,2110,2110,0
20240221,123600,7963645,2110,2110,2110,2110,0
20240221,123500,7963645,2110,2110,2110,2110,0
20240221,123400,7963645,2110,2110,2110,2110,11
20240221,123300,7940435,2110,2110,2110,2110,0
20240221,123200,7940435,2110,2110,2110,2110,0
20240221,123100,7940435,2110,2110,2110,2110,43
20240221,123000,7849705,2110,2110,2110,2110,0
20240221,122900,7849705,2110,2110,2110,2110,0
20240221,122800,7849705,2110,2110,2110,2110,0
20240221,122700,7849705,2110,2110,2110,2110,0
20240221,122600,7849705,2110,2110,2110,2110,0
20240221,122500,7849705,2110,2110,2110,2110,0
20240221,122400,7849705,2110,2110,2110,2110,0
20240221,122300,7849705,2110,2110,2110,2110,10
20240221,122200,7828605,2115,2115,2115,2115,0
20240221,122100,7828605,2115,2115,2115,2115,0
20240221,122000,7828605,2115,2115,2115,2115,10
20240221,121900,7807455,2115,2115,2115,2115,0
20240221,121800,7807455,2115,2115,2115,2115,0
20240221,121700,7807455,2115,2115,2115,2115,0
20240221,121600,7807455,2115,2115,2115,2115,11
20240221,121500,7784190,2115,2115,2115,2115,0
20240221,121400,7784190,2115,2115,2115,2115,0
20240221,121300,7784190,2115,2115,2115,2115,11
20240221,121200,7760925,2115,2115,2115,2115,0
20240221,121100,7760925,2115,2115,2115,2115,0
20240221,121000,7760925,2115,2115,2115,2115,0
20240221,120900,7760925,2115,2115,2115,2115,10
20240221,120800,7739775,2115,2115,2115,2115,0
20240221,120700,7739775,2115,2115,2115,2115,0
20240221,120600,7739775,2115,2115,2115,2115,0
20240221,120500,7739775,2115,2115,2115,2115,11
20240221,120400,7716510,2115,2115,2115,2115,0
20240221,120300,7716510,2115,2115,2115,2115,0
20240221,120200,7716510,2115,2115,2115,2115,0
20240221,120100,7716510,2115,2115,2115,2115,11
20240221,120000,7693245,2115,2115,2115,2115,0
20240221,115900,7693245,2115,2115,2115,2115,0
20240221,115800,7693245,2115,2115,2115,2115,21
20240221,115700,7648830,2115,2115,2115,2115,0
20240221,115600,7648830,2115,2115,2115,2115,0
20240221,115500,7648830,2115,2115,2115,2115,0
20240221,115400,7648830,2115,2115,2115,2115,22
20240221,115300,7602300,2115,2115,2115,2115,0
20240221,115200,7602300,2115,2115,2115,2115,0
20240221,115100,7602300,2115,2115,2115,2115,0
20240221,115000,7602300,2115,2115,2115,2115,20
20240221,114900,7560000,2115,2115,2115,2115,0
20240221,114800,7560000,2115,2115,2115,2115,0
20240221,114700,7560000,2115,2115,2115,2115,11
20240221,114600,7536735,2110,2110,2110,2110,0
20240221,114500,7536735,2110,2110,2110,2110,0
20240221,114400,7536735,2110,2110,2110,2110,0
20240221,114300,7536735,2110,2110,2110,2110,0
20240221,114200,7536735,2110,2110,2110,2110,0
20240221,114100,7536735,2110,2110,2110,2110,0
20240221,114000,7536735,2110,2110,2110,2110,0
20240221,113900,7536735,2110,2110,2110,2110,0
20240221,113800,7536735,2110,2110,2110,2110,0
20240221,113700,7536735,2110,2110,2110,2110,0
20240221,113600,7536735,2110,2110,2110,2110,0
20240221,113500,7536735,2110,2110,2110,2110,0
20240221,113400,7536735,2110,2110,2110,2110,479
20240221,113300,6526045,2115,2115,2115,2115,0
20240221,113200,6526045,2115,2115,2115,2115,20
20240221,113100,6483745,2115,2115,2115,2115,0
20240221,113000,6483745,2115,2115,2115,2115,0
20240221,112900,6483745,2115,2115,2115,2115,0
20240221,112800,6483745,2115,2115,2115,2115,22
20240221,112700,6437215,2115,2115,2115,2115,0
20240221,112600,6437215,2115,2115,2115,2115,0
20240221,112500,6437215,2115,2115,2115,2115,14
20240221,112400,6407605,2110,2110,2110,2110,0
20240221,112300,6407605,2110,2110,2110,2110,0
20240221,112200,6407605,2110,2110,2110,2110,16
20240221,112100,6373845,2110,2110,2110,2110,0
20240221,112000,6373845,2110,2110,2110,2110,0
20240221,111900,6373845,2110,2110,2110,2110,0
20240221,111800,6373845,2110,2110,2110,2110,0
20240221,111700,6373845,2110,2110,2110,2110,0
20240221,111600,6373845,2110,2110,2110,2110,0
20240221,111500,6373845,2110,2110,2110,2110,0
20240221,111400,6373845,2110,2110,2110,2110,0
20240221,111300,6373845,2110,2110,2110,2110,20
20240221,111200,6331645,2115,2115,2115,2115,0
20240221,111100,6331645,2115,2115,2115,2115,0
20240221,111000,6331645,2115,2115,2115,2115,11
20240221,110900,6308380,2115,2115,2115,2115,0
20240221,110800,6308380,2115,2115,2115,2115,0
20240221,110700,6308380,2115,2115,2115,2115,0
20240221,110600,6308380,2115,2115,2115,2115,21
20240221,110500,6263965,2115,2115,2115,2115,0
20240221,110400,6263965,2115,2115,2115,2115,0
20240221,110300,6263965,2115,2115,2115,2115,0
20240221,110200,6263965,2115,2115,2115,2115,21
20240221,110100,6219550,2115,2115,2115,2115,0
20240221,110000,6219550,2115,2115,2115,2115,0
20240221,105900,6219550,2115,2115,2115,2115,22
20240221,105800,6173020,2115,2115,2115,2115,0
20240221,105700,6173020,2115,2115,2115,2115,0
20240221,105600,6173020,2115,2115,2115,2115,0
20240221,105500,6173020,2115,2115,2115,2115,10
20240221,105400,6151870,2110,2110,2110,2110,0
20240221,105300,6151870,2110,2110,2110,2110,0
20240221,105200,6151870,2110,2110,2110,2110,0
20240221,105100,6151870,2110,2110,2110,2110,0
20240221,105000,6151870,2110,2110,2110,2110,0
20240221,104900,6151870,2110,2110,2110,2110,0
20240221,104800,6151870,2110,2110,2110,2110,550
20240221,104700,4991370,2110,2110,2110,2110,0
20240221,104600,4991370,2110,2110,2110,2110,0
20240221,104500,4991370,2110,2110,2110,2110,0
20240221,104400,4991370,2110,2110,2110,2110,0
20240221,104300,4991370,2110,2110,2110,2110,0
20240221,104200,4991370,2110,2110,2110,2110,0
20240221,104100,4991370,2110,2110,2110,2110,8
20240221,104000,4974490,2115,2115,2115,2115,11
20240221,103900,4951225,2115,2115,2115,2115,0
20240221,103800,4951225,2115,2115,2115,2115,0
20240221,103700,4951225,2115,2115,2115,2115,10
20240221,103600,4930075,2115,2115,2115,2115,50
20240221,103500,4824325,2115,2115,2115,2115,0
20240221,103400,4824325,2115,2115,2115,2115,0
20240221,103300,4824325,2115,2115,2115,2115,11
20240221,103200,4801060,2115,2115,2115,2115,0
20240221,103100,4801060,2115,2115,2115,2115,0
20240221,103000,4801060,2115,2115,2115,2115,0
20240221,102900,4801060,2115,2115,2115,2115,11
20240221,102800,4777795,2115,2115,2115,2115,0
20240221,102700,4777795,2115,2115,2115,2115,0
20240221,102600,4777795,2115,2115,2115,2115,10
20240221,102500,4756645,2115,2115,2115,2115,0
20240221,102400,4756645,2115,2115,2115,2115,0
20240221,102300,4756645,2115,2115,2115,2115,0
20240221,102200,4756645,2115,2115,2115,2115,22
20240221,102100,4710115,2115,2115,2115,2115,0
20240221,102000,4710115,2115,2115,2115,2115,0
20240221,101900,4710115,2115,2115,2115,2115,0
20240221,101800,4710115,2115,2115,2115,2115,21
20240221,101700,4665700,2115,2115,2115,2115,0
20240221,101600,4665700,2115,2115,2115,2115,0
20240221,101500,4665700,2115,2115,2115,2115,21
20240221,101400,4621285,2115,2115,2115,2115,0
20240221,101300,4621285,2115,2115,2115,2115,0
20240221,101200,4621285,2115,2115,2115,2115,0
20240221,101100,4621285,2115,2115,2115,2115,8
20240221,101000,4604365,2110,2110,2110,2110,0
20240221,100900,4604365,2110,2110,2110,2110,0
20240221,100800,4604365,2110,2110,2110,2110,0
20240221,100700,4604365,2110,2110,2110,2110,0
20240221,100600,4604365,2110,2110,2110,2110,0
20240221,100500,4604365,2110,2110,2110,2110,0
20240221,100400,4604365,2110,2110,2110,2110,0
20240221,100300,4604365,2110,2110,2110,2110,0
20240221,100200,4604365,2110,2110,2110,2110,0
20240221,100100,4604365,2110,2110,2110,2110,0
20240221,100000,4604365,2110,2110,2110,2110,3
20240221,095900,4598035,2110,2110,2110,2110,0
20240221,095800,4598035,2110,2110,2110,2110,0
20240221,095700,4598035,2110,2110,2110,2110,898
20240221,095600,2703255,2110,2110,2110,2110,1112
20240221,095500,356935,2115,2115,2115,2115,0
20240221,095400,356935,2115,2115,2115,2115,0
20240221,095300,356935,2115,2115,2115,2115,0
20240221,095200,356935,2115,2115,2115,2115,0
20240221,095100,356935,2115,2115,2115,2115,0
20240221,095000,356935,2115,2115,2115,2115,0
20240221,094900,356935,2115,2115,2115,2115,0
20240221,094800,356935,2115,2115,2115,2115,0
20240221,094700,356935,2115,2115,2115,2115,0
20240221,094600,356935,2115,2115,2115,2115,0
20240221,094500,356935,2115,2115,2115,2115,0
20240221,094400,356935,2115,2115,2115,2115,0
20240221,094300,356935,2115,2115,2115,2115,0
20240221,094200,356935,2115,2115,2115,2115,0
20240221,094100,356935,2115,2115,2115,2115,1
20240221,094000,354820,2115,2115,2115,2115,1
20240221,093900,352705,2115,2115,2115,2115,0
20240221,093800,352705,2115,2115,2115,2115,2
20240221,093700,348475,2115,2115,2115,2115,0
20240221,093600,348475,2115,2115,2115,2115,0
20240221,093500,348475,2115,2115,2115,2115,0
20240221,093400,348475,2115,2115,2115,2115,4
20240221,093300,340015,2115,2115,2115,2115,0
20240221,093200,340015,2115,2115,2115,2115,0
20240221,093100,340015,2115,2115,2115,2115,0
20240221,093000,340015,2115,2115,2115,2115,10
20240221,092900,318865,2115,2115,2115,2115,0
20240221,092800,318865,2115,2115,2115,2115,0
20240221,092700,318865,2115,2115,2115,2115,10
20240221,092600,297715,2115,2115,2115,2115,0
20240221,092500,297715,2115,2115,2115,2115,1
20240221,092400,295600,2115,2115,2115,2115,0
20240221,092300,295600,2115,2115,2115,2115,10
20240221,092200,274450,2115,2115,2115,2115,0
20240221,092100,274450,2115,2115,2115,2115,0
20240221,092000,274450,2115,2115,2115,2115,0
20240221,091900,274450,2115,2115,2115,2115,10
20240221,091800,253300,2115,2115,2115,2115,0
20240221,091700,253300,2115,2115,2115,2115,0
20240221,091600,253300,2115,2115,2115,2115,10
20240221,091500,232150,2115,2115,2115,2115,0
20240221,091400,232150,2115,2115,2115,2115,0
20240221,091300,232150,2115,2115,2115,2115,0
20240221,091200,232150,2115,2115,2115,2115,10
20240221,091100,211000,2110,2110,2110,2110,100
20240221,091000,0,2110,2110,2110,2110,0
20240221,090900,0,2110,2110,2110,2110,0
20240221,090800,0,2110,2110,2110,2110,0
20240221,090700,0,2110,2110,2110,2110,0
20240221,090600,0,2110,2110,2110,2110,0
20240221,090500,0,2110,2110,2110,2110,0
20240221,090400,0,2110,2110,2110,2110,0
20240221,090300,0,2110,2110,2110,2110,0
20240221,090200,0,2110,2110,2110,2110,0
20240221,090100,0,2110,2110,2110,2110,0
20240221,090000,0,2110,2110,2110,2110,0