stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,214600,16414710,2085,2090,2090,2085,68
20240404,214500,16414710,2085,2085,2085,2085,0
20240404,214400,16414710,2085,2085,2085,2085,0
20240404,214300,16414710,2085,2085,2085,2085,0
20240404,214200,16414710,2085,2085,2085,2085,0
20240404,214100,16414710,2085,2085,2085,2085,0
20240404,214000,16414710,2085,2085,2085,2085,0
20240404,213900,16414710,2085,2085,2085,2085,0
20240404,213800,16414710,2085,2085,2085,2085,0
20240404,213700,16414710,2085,2085,2085,2085,0
20240404,213600,16414710,2085,2085,2085,2085,0
20240404,213500,16414710,2085,2085,2085,2085,0
20240404,213400,16414710,2085,2085,2085,2085,0
20240404,213300,16414710,2085,2085,2085,2085,0
20240404,213200,16414710,2085,2085,2085,2085,0
20240404,213100,16414710,2085,2085,2085,2085,0
20240404,213000,16414710,2085,2085,2085,2085,0
20240404,212900,16414710,2085,2085,2085,2085,0
20240404,212800,16414710,2085,2085,2085,2085,0
20240404,212700,16414710,2085,2085,2085,2085,0
20240404,212600,16414710,2085,2085,2085,2085,0
20240404,212500,16414710,2085,2085,2085,2085,0
20240404,212400,16414710,2085,2085,2085,2085,0
20240404,212300,16414710,2085,2085,2085,2085,0
20240404,212200,16414710,2085,2085,2085,2085,0
20240404,212100,16414710,2085,2085,2085,2085,0
20240404,212000,16414710,2085,2085,2085,2085,0
20240404,211900,16414710,2085,2085,2085,2085,0
20240404,211800,16414710,2085,2085,2085,2085,0
20240404,211700,16414710,2085,2085,2085,2085,0
20240404,211600,16414710,2085,2090,2090,2085,68
20240404,211500,16414710,2085,2085,2085,2085,0
20240404,211400,16414710,2085,2085,2085,2085,0
20240404,211300,16414710,2085,2085,2085,2085,0
20240404,211200,16414710,2085,2085,2085,2085,0
20240404,211100,16414710,2085,2085,2085,2085,0
20240404,211000,16414710,2085,2085,2085,2085,0
20240404,210900,16414710,2085,2085,2085,2085,0
20240404,210800,16414710,2085,2085,2085,2085,0
20240404,210700,16414710,2085,2085,2085,2085,0
20240404,210600,16414710,2085,2085,2085,2085,0
20240404,210500,16414710,2085,2085,2085,2085,0
20240404,210400,16414710,2085,2085,2085,2085,0
20240404,210300,16414710,2085,2085,2085,2085,0
20240404,210200,16414710,2085,2085,2085,2085,0
20240404,210100,16414710,2085,2085,2085,2085,0
20240404,210000,16414710,2085,2085,2085,2085,0
20240404,205900,16414710,2085,2085,2085,2085,0
20240404,205800,16414710,2085,2085,2085,2085,0
20240404,205700,16414710,2085,2085,2085,2085,0
20240404,205600,16414710,2085,2085,2085,2085,0
20240404,205500,16414710,2085,2085,2085,2085,0
20240404,205400,16414710,2085,2085,2085,2085,0
20240404,205300,16414710,2085,2085,2085,2085,0
20240404,205200,16414710,2085,2085,2085,2085,0
20240404,205100,16414710,2085,2085,2085,2085,0
20240404,205000,16414710,2085,2085,2085,2085,0
20240404,204900,16414710,2085,2085,2085,2085,0
20240404,204800,16414710,2085,2085,2085,2085,0
20240404,204700,16414710,2085,2085,2085,2085,0
20240404,204600,16414710,2085,2090,2090,2085,68
20240404,204500,16414710,2085,2085,2085,2085,0
20240404,204400,16414710,2085,2085,2085,2085,0
20240404,204300,16414710,2085,2085,2085,2085,0
20240404,204200,16414710,2085,2085,2085,2085,0
20240404,204100,16414710,2085,2085,2085,2085,0
20240404,204000,16414710,2085,2085,2085,2085,0
20240404,203900,16414710,2085,2085,2085,2085,0
20240404,203800,16414710,2085,2085,2085,2085,0
20240404,203700,16414710,2085,2085,2085,2085,0
20240404,203600,16414710,2085,2085,2085,2085,0
20240404,203500,16414710,2085,2085,2085,2085,0
20240404,203400,16414710,2085,2085,2085,2085,0
20240404,203300,16414710,2085,2085,2085,2085,0
20240404,203200,16414710,2085,2085,2085,2085,0
20240404,203100,16414710,2085,2085,2085,2085,0
20240404,203000,16414710,2085,2085,2085,2085,0
20240404,202900,16414710,2085,2085,2085,2085,0
20240404,202800,16414710,2085,2085,2085,2085,0
20240404,202700,16414710,2085,2085,2085,2085,0
20240404,202600,16414710,2085,2085,2085,2085,0
20240404,202500,16414710,2085,2085,2085,2085,0
20240404,202400,16414710,2085,2085,2085,2085,0
20240404,202300,16414710,2085,2085,2085,2085,0
20240404,202200,16414710,2085,2085,2085,2085,0
20240404,202100,16414710,2085,2085,2085,2085,0
20240404,202000,16414710,2085,2085,2085,2085,0
20240404,201900,16414710,2085,2085,2085,2085,0
20240404,201800,16414710,2085,2085,2085,2085,0
20240404,201700,16414710,2085,2085,2085,2085,0
20240404,201600,16414710,2085,2090,2090,2085,68
20240404,201500,16414710,2085,2085,2085,2085,0
20240404,201400,16414710,2085,2085,2085,2085,0
20240404,201300,16414710,2085,2085,2085,2085,0
20240404,201200,16414710,2085,2085,2085,2085,0
20240404,201100,16414710,2085,2085,2085,2085,0
20240404,201000,16414710,2085,2085,2085,2085,0
20240404,200900,16414710,2085,2085,2085,2085,0
20240404,200800,16414710,2085,2085,2085,2085,0
20240404,200700,16414710,2085,2085,2085,2085,0
20240404,200600,16414710,2085,2085,2085,2085,0
20240404,200500,16414710,2085,2085,2085,2085,0
20240404,200400,16414710,2085,2085,2085,2085,0
20240404,200300,16414710,2085,2085,2085,2085,0
20240404,200200,16414710,2085,2085,2085,2085,0
20240404,200100,16414710,2085,2085,2085,2085,0
20240404,200000,16414710,2085,2085,2085,2085,0
20240404,195900,16414710,2085,2085,2085,2085,0
20240404,195800,16414710,2085,2085,2085,2085,0
20240404,195700,16414710,2085,2085,2085,2085,0
20240404,195600,16414710,2085,2085,2085,2085,0
20240404,195500,16414710,2085,2085,2085,2085,0
20240404,195400,16414710,2085,2085,2085,2085,0
20240404,195300,16414710,2085,2085,2085,2085,0
20240404,195200,16414710,2085,2085,2085,2085,0
20240404,195100,16414710,2085,2085,2085,2085,0
20240404,195000,16414710,2085,2085,2085,2085,0
20240404,194900,16414710,2085,2085,2085,2085,0
20240404,194800,16414710,2085,2085,2085,2085,0
20240404,194700,16414710,2085,2085,2085,2085,0
20240404,194600,16414710,2085,2090,2090,2085,68
20240404,194500,16414710,2085,2085,2085,2085,0
20240404,194400,16414710,2085,2085,2085,2085,0
20240404,194300,16414710,2085,2085,2085,2085,0
20240404,194200,16414710,2085,2085,2085,2085,0
20240404,194100,16414710,2085,2085,2085,2085,0
20240404,194000,16414710,2085,2085,2085,2085,0
20240404,193900,16414710,2085,2085,2085,2085,0
20240404,193800,16414710,2085,2085,2085,2085,0
20240404,193700,16414710,2085,2085,2085,2085,0
20240404,193600,16414710,2085,2085,2085,2085,0
20240404,193500,16414710,2085,2085,2085,2085,0
20240404,193400,16414710,2085,2085,2085,2085,0
20240404,193300,16414710,2085,2085,2085,2085,0
20240404,193200,16414710,2085,2085,2085,2085,0
20240404,193100,16414710,2085,2085,2085,2085,0
20240404,193000,16414710,2085,2085,2085,2085,0
20240404,192900,16414710,2085,2085,2085,2085,0
20240404,192800,16414710,2085,2085,2085,2085,0
20240404,192700,16414710,2085,2085,2085,2085,0
20240404,192600,16414710,2085,2085,2085,2085,0
20240404,192500,16414710,2085,2085,2085,2085,0
20240404,192400,16414710,2085,2085,2085,2085,0
20240404,192300,16414710,2085,2085,2085,2085,0
20240404,192200,16414710,2085,2085,2085,2085,0
20240404,192100,16414710,2085,2085,2085,2085,0
20240404,192000,16414710,2085,2085,2085,2085,0
20240404,191900,16414710,2085,2085,2085,2085,0
20240404,191800,16414710,2085,2085,2085,2085,0
20240404,191700,16414710,2085,2085,2085,2085,0
20240404,191600,16414710,2085,2090,2090,2085,68
20240404,191500,16414710,2085,2085,2085,2085,0
20240404,191400,16414710,2085,2085,2085,2085,0
20240404,191300,16414710,2085,2085,2085,2085,0
20240404,191200,16414710,2085,2085,2085,2085,0
20240404,191100,16414710,2085,2085,2085,2085,0
20240404,191000,16414710,2085,2085,2085,2085,0
20240404,190900,16414710,2085,2085,2085,2085,0
20240404,190800,16414710,2085,2085,2085,2085,0
20240404,190700,16414710,2085,2085,2085,2085,0
20240404,190600,16414710,2085,2085,2085,2085,0
20240404,190500,16414710,2085,2085,2085,2085,0
20240404,190400,16414710,2085,2085,2085,2085,0
20240404,190300,16414710,2085,2085,2085,2085,0
20240404,190200,16414710,2085,2085,2085,2085,0
20240404,190100,16414710,2085,2085,2085,2085,0
20240404,190000,16414710,2085,2085,2085,2085,0
20240404,185900,16414710,2085,2085,2085,2085,0
20240404,185800,16414710,2085,2085,2085,2085,0
20240404,185700,16414710,2085,2085,2085,2085,0
20240404,185600,16414710,2085,2085,2085,2085,0
20240404,185500,16414710,2085,2085,2085,2085,0
20240404,185400,16414710,2085,2085,2085,2085,0
20240404,185300,16414710,2085,2085,2085,2085,0
20240404,185200,16414710,2085,2085,2085,2085,0
20240404,185100,16414710,2085,2085,2085,2085,0
20240404,185000,16414710,2085,2085,2085,2085,0
20240404,184900,16414710,2085,2085,2085,2085,0
20240404,184800,16414710,2085,2085,2085,2085,0
20240404,184700,16414710,2085,2085,2085,2085,0
20240404,184600,16414710,2085,2090,2090,2085,68
20240404,184500,16414710,2085,2085,2085,2085,0
20240404,184400,16414710,2085,2085,2085,2085,0
20240404,184300,16414710,2085,2085,2085,2085,0
20240404,184200,16414710,2085,2085,2085,2085,0
20240404,184100,16414710,2085,2085,2085,2085,0
20240404,184000,16414710,2085,2085,2085,2085,0
20240404,183900,16414710,2085,2085,2085,2085,0
20240404,183800,16414710,2085,2085,2085,2085,0
20240404,183700,16414710,2085,2085,2085,2085,0
20240404,183600,16414710,2085,2085,2085,2085,0
20240404,183500,16414710,2085,2085,2085,2085,0
20240404,183400,16414710,2085,2085,2085,2085,0
20240404,183300,16414710,2085,2085,2085,2085,0
20240404,183200,16414710,2085,2085,2085,2085,0
20240404,183100,16414710,2085,2085,2085,2085,0
20240404,183000,16414710,2085,2085,2085,2085,0
20240404,182900,16414710,2085,2085,2085,2085,0
20240404,182800,16414710,2085,2085,2085,2085,0
20240404,182700,16414710,2085,2085,2085,2085,0
20240404,182600,16414710,2085,2085,2085,2085,0
20240404,182500,16414710,2085,2085,2085,2085,0
20240404,182400,16414710,2085,2085,2085,2085,0
20240404,182300,16414710,2085,2085,2085,2085,0
20240404,182200,16414710,2085,2085,2085,2085,0
20240404,182100,16414710,2085,2085,2085,2085,0
20240404,182000,16414710,2085,2085,2085,2085,0
20240404,181900,16414710,2085,2085,2085,2085,0
20240404,181800,16414710,2085,2085,2085,2085,0
20240404,181700,16414710,2085,2085,2085,2085,0
20240404,181600,16414710,2085,2090,2090,2085,68
20240404,181500,16414710,2085,2085,2085,2085,0
20240404,181400,16414710,2085,2085,2085,2085,0
20240404,181300,16414710,2085,2085,2085,2085,0
20240404,181200,16414710,2085,2085,2085,2085,0
20240404,181100,16414710,2085,2085,2085,2085,0
20240404,181000,16414710,2085,2085,2085,2085,0
20240404,180900,16414710,2085,2085,2085,2085,0
20240404,180800,16414710,2085,2085,2085,2085,0
20240404,180700,16414710,2085,2085,2085,2085,0
20240404,180600,16414710,2085,2085,2085,2085,0
20240404,180500,16414710,2085,2085,2085,2085,0
20240404,180400,16414710,2085,2085,2085,2085,0
20240404,180300,16414710,2085,2085,2085,2085,0
20240404,180200,16414710,2085,2085,2085,2085,0
20240404,180100,16414710,2085,2085,2085,2085,0
20240404,180000,16414710,2085,2085,2085,2085,0
20240404,175900,16414710,2085,2085,2085,2085,0
20240404,175800,16414710,2085,2085,2085,2085,0
20240404,175700,16414710,2085,2085,2085,2085,0
20240404,175600,16414710,2085,2085,2085,2085,0
20240404,175500,16414710,2085,2085,2085,2085,0
20240404,175400,16414710,2085,2085,2085,2085,0
20240404,175300,16414710,2085,2085,2085,2085,0
20240404,175200,16414710,2085,2085,2085,2085,0
20240404,175100,16414710,2085,2085,2085,2085,0
20240404,175000,16414710,2085,2085,2085,2085,0
20240404,174900,16414710,2085,2085,2085,2085,0
20240404,174800,16414710,2085,2085,2085,2085,0
20240404,174700,16414710,2085,2085,2085,2085,0
20240404,174600,16414710,2085,2090,2090,2085,68
20240404,174500,16414710,2085,2085,2085,2085,0
20240404,174400,16414710,2085,2085,2085,2085,0
20240404,174300,16414710,2085,2085,2085,2085,0
20240404,174200,16414710,2085,2085,2085,2085,0
20240404,174100,16414710,2085,2085,2085,2085,0
20240404,174000,16414710,2085,2085,2085,2085,0
20240404,173900,16414710,2085,2085,2085,2085,0
20240404,173800,16414710,2085,2085,2085,2085,0
20240404,173700,16414710,2085,2085,2085,2085,0
20240404,173600,16414710,2085,2085,2085,2085,0
20240404,173500,16414710,2085,2085,2085,2085,0
20240404,173400,16414710,2085,2085,2085,2085,0
20240404,173300,16414710,2085,2085,2085,2085,0
20240404,173200,16414710,2085,2085,2085,2085,0
20240404,173100,16414710,2085,2085,2085,2085,0
20240404,173000,16414710,2085,2085,2085,2085,0
20240404,172900,16414710,2085,2085,2085,2085,0
20240404,172800,16414710,2085,2085,2085,2085,0
20240404,172700,16414710,2085,2085,2085,2085,0
20240404,172600,16414710,2085,2085,2085,2085,0
20240404,172500,16414710,2085,2085,2085,2085,0
20240404,172400,16414710,2085,2085,2085,2085,0
20240404,172300,16414710,2085,2085,2085,2085,0
20240404,172200,16414710,2085,2085,2085,2085,0
20240404,172100,16414710,2085,2085,2085,2085,0
20240404,172000,16414710,2085,2085,2085,2085,0
20240404,171900,16414710,2085,2085,2085,2085,0
20240404,171800,16414710,2085,2085,2085,2085,0
20240404,171700,16414710,2085,2085,2085,2085,0
20240404,171600,16414710,2085,2090,2090,2085,68
20240404,171500,16414710,2085,2085,2085,2085,0
20240404,171400,16414710,2085,2085,2085,2085,0
20240404,171300,16414710,2085,2085,2085,2085,0
20240404,171200,16414710,2085,2085,2085,2085,0
20240404,171100,16414710,2085,2085,2085,2085,0
20240404,171000,16414710,2085,2085,2085,2085,0
20240404,170900,16414710,2085,2085,2085,2085,0
20240404,170800,16414710,2085,2085,2085,2085,0
20240404,170700,16414710,2085,2085,2085,2085,0
20240404,170600,16414710,2085,2085,2085,2085,0
20240404,170500,16414710,2085,2085,2085,2085,0
20240404,170400,16414710,2085,2085,2085,2085,0
20240404,170300,16414710,2085,2085,2085,2085,0
20240404,170200,16414710,2085,2085,2085,2085,0
20240404,170100,16414710,2085,2085,2085,2085,0
20240404,170000,16414710,2085,2085,2085,2085,0
20240404,165900,16414710,2085,2085,2085,2085,0
20240404,165800,16414710,2085,2085,2085,2085,0
20240404,165700,16414710,2085,2085,2085,2085,0
20240404,165600,16414710,2085,2085,2085,2085,0
20240404,165500,16414710,2085,2085,2085,2085,0
20240404,165400,16414710,2085,2085,2085,2085,0
20240404,165300,16414710,2085,2085,2085,2085,0
20240404,165200,16414710,2085,2085,2085,2085,0
20240404,165100,16414710,2085,2085,2085,2085,0
20240404,165000,16414710,2085,2085,2085,2085,0
20240404,164900,16414710,2085,2085,2085,2085,0
20240404,164800,16414710,2085,2085,2085,2085,0
20240404,164700,16414710,2085,2085,2085,2085,0
20240404,164600,16414710,2085,2090,2090,2085,68
20240404,164500,16414710,2085,2085,2085,2085,0
20240404,164400,16414710,2085,2085,2085,2085,0
20240404,164300,16414710,2085,2085,2085,2085,0
20240404,164200,16414710,2085,2085,2085,2085,0
20240404,164100,16414710,2085,2085,2085,2085,0
20240404,164000,16414710,2085,2085,2085,2085,0
20240404,163900,16414710,2085,2085,2085,2085,0
20240404,163800,16414710,2085,2085,2085,2085,0
20240404,163700,16414710,2085,2085,2085,2085,0
20240404,163600,16414710,2085,2085,2085,2085,0
20240404,163500,16414710,2085,2085,2085,2085,0
20240404,163400,16414710,2085,2085,2085,2085,0
20240404,163300,16414710,2085,2085,2085,2085,0
20240404,163200,16414710,2085,2085,2085,2085,0
20240404,163100,16414710,2085,2085,2085,2085,0
20240404,163000,16414710,2085,2085,2085,2085,0
20240404,162900,16414710,2085,2085,2085,2085,0
20240404,162800,16414710,2085,2085,2085,2085,0
20240404,162700,16414710,2085,2085,2085,2085,0
20240404,162600,16414710,2085,2085,2085,2085,0
20240404,162500,16414710,2085,2085,2085,2085,0
20240404,162400,16414710,2085,2085,2085,2085,0
20240404,162300,16414710,2085,2085,2085,2085,0
20240404,162200,16414710,2085,2085,2085,2085,0
20240404,162100,16414710,2085,2085,2085,2085,0
20240404,162000,16414710,2085,2085,2085,2085,0
20240404,161900,16414710,2085,2085,2085,2085,0
20240404,161800,16414710,2085,2085,2085,2085,0
20240404,161700,16414710,2085,2085,2085,2085,0
20240404,161600,16414710,2085,2090,2090,2085,68
20240404,161500,16414710,2085,2085,2085,2085,0
20240404,161400,16414710,2085,2085,2085,2085,0
20240404,161300,16414710,2085,2085,2085,2085,0
20240404,161200,16414710,2085,2085,2085,2085,0
20240404,161100,16414710,2085,2085,2085,2085,0
20240404,161000,16414710,2085,2085,2085,2085,0
20240404,160900,16414710,2085,2085,2085,2085,0
20240404,160800,16414710,2085,2085,2085,2085,0
20240404,160700,16414710,2085,2085,2085,2085,0
20240404,160600,16414710,2085,2085,2085,2085,0
20240404,160500,16414710,2085,2085,2085,2085,0
20240404,160400,16414710,2085,2085,2085,2085,0
20240404,160300,16414710,2085,2085,2085,2085,0
20240404,160200,16414710,2085,2085,2085,2085,0
20240404,160100,16414710,2085,2085,2085,2085,0
20240404,160000,16414710,2085,2085,2085,2085,0
20240404,155900,16414710,2085,2085,2085,2085,0
20240404,155800,16414710,2085,2085,2085,2085,0
20240404,155700,16414710,2085,2085,2085,2085,0
20240404,155600,16414710,2085,2085,2085,2085,0
20240404,155500,16414710,2085,2085,2085,2085,0
20240404,155400,16414710,2085,2085,2085,2085,0
20240404,155300,16414710,2085,2085,2085,2085,0
20240404,155200,16414710,2085,2085,2085,2085,0
20240404,155100,16414710,2085,2085,2085,2085,0
20240404,155000,16414710,2085,2085,2085,2085,0
20240404,154900,16414710,2085,2085,2085,2085,0
20240404,154800,16414710,2085,2085,2085,2085,0
20240404,154700,16414710,2085,2085,2085,2085,0
20240404,154600,16414710,2085,2090,2090,2085,68
20240404,154500,16414710,2085,2085,2085,2085,0
20240404,154400,16414710,2085,2085,2085,2085,0
20240404,154300,16414710,2085,2085,2085,2085,0
20240404,154200,16414710,2085,2085,2085,2085,0
20240404,154100,16414710,2085,2085,2085,2085,0
20240404,154000,16414710,2085,2085,2085,2085,0
20240404,153900,16414710,2085,2085,2085,2085,0
20240404,153800,16414710,2085,2085,2085,2085,0
20240404,153700,16414710,2085,2085,2085,2085,0
20240404,153600,16414710,2085,2085,2085,2085,0
20240404,153500,16414710,2085,2085,2085,2085,0
20240404,153400,16414710,2085,2085,2085,2085,0
20240404,153300,16414710,2085,2085,2085,2085,0
20240404,153200,16414710,2085,2085,2085,2085,0
20240404,153100,16414710,2085,2085,2085,2085,0
20240404,153000,16414710,2085,2085,2085,2085,0
20240404,152900,16414710,2085,2085,2085,2085,0
20240404,152800,16414710,2085,2085,2085,2085,0
20240404,152700,16414710,2085,2085,2085,2085,0
20240404,152600,16414710,2085,2085,2085,2085,0
20240404,152500,16414710,2085,2085,2085,2085,0
20240404,152400,16414710,2085,2085,2085,2085,0
20240404,152300,16414710,2085,2085,2085,2085,0
20240404,152200,16414710,2085,2085,2085,2085,0
20240404,152100,16414710,2085,2085,2085,2085,0
20240404,152000,16414710,2085,2085,2085,2085,0
20240404,151900,16414710,2085,2090,2090,2085,68
20240404,151800,16272725,2090,2090,2090,2090,42
20240404,151700,16184945,2090,2090,2090,2090,0
20240404,151600,16184945,2090,2090,2090,2090,0
20240404,151500,16184945,2090,2090,2090,2090,0
20240404,151400,16184945,2090,2090,2090,2090,21
20240404,151300,16141055,2085,2085,2085,2085,0
20240404,151200,16141055,2085,2085,2085,2085,0
20240404,151100,16141055,2085,2085,2085,2085,0
20240404,151000,16141055,2085,2085,2085,2085,0
20240404,150900,16141055,2085,2085,2085,2085,0
20240404,150800,16141055,2085,2085,2085,2085,0
20240404,150700,16141055,2085,2085,2085,2085,0
20240404,150600,16141055,2085,2085,2085,2085,0
20240404,150500,16141055,2085,2085,2085,2085,0
20240404,150400,16141055,2085,2085,2085,2085,0
20240404,150300,16141055,2085,2085,2085,2085,0
20240404,150200,16141055,2085,2085,2085,2085,0
20240404,150100,16141055,2085,2085,2085,2085,0
20240404,150000,16141055,2085,2085,2085,2085,0
20240404,145900,16141055,2085,2090,2090,2085,22
20240404,145800,16095080,2090,2090,2090,2090,0
20240404,145700,16095080,2090,2090,2090,2090,0
20240404,145600,16095080,2090,2090,2090,2090,21
20240404,145500,16051190,2090,2090,2090,2090,0
20240404,145400,16051190,2090,2090,2090,2090,0
20240404,145300,16051190,2090,2090,2090,2090,0
20240404,145200,16051190,2090,2090,2090,2090,21
20240404,145100,16007300,2090,2090,2090,2090,0
20240404,145000,16007300,2090,2090,2090,2090,17
20240404,144900,15971770,2090,2090,2090,2090,0
20240404,144800,15971770,2090,2090,2090,2090,20
20240404,144700,15929970,2090,2090,2090,2090,17
20240404,144600,15894440,2090,2090,2090,2090,0
20240404,144500,15894440,2090,2090,2090,2090,16
20240404,144400,15861000,2090,2090,2090,2090,21
20240404,144300,15817110,2090,2090,2090,2090,0
20240404,144200,15817110,2090,2090,2090,2090,17
20240404,144100,15781580,2090,2090,2090,2090,21
20240404,144000,15737690,2090,2090,2090,2090,17
20240404,143900,15702160,2090,2090,2090,2090,0
20240404,143800,15702160,2090,2090,2090,2090,0
20240404,143700,15702160,2090,2090,2090,2090,37
20240404,143600,15624830,2090,2090,2090,2090,0
20240404,143500,15624830,2090,2090,2090,2090,17
20240404,143400,15589300,2090,2090,2090,2090,0
20240404,143300,15589300,2090,2090,2090,2090,21
20240404,143200,15545410,2090,2090,2090,2090,17
20240404,143100,15509880,2090,2090,2090,2090,0
20240404,143000,15509880,2090,2090,2090,2090,49
20240404,142900,15407470,2090,2090,2090,2090,21
20240404,142800,15363580,2090,2090,2090,2090,0
20240404,142700,15363580,2090,2090,2090,2090,17
20240404,142600,15328050,2090,2090,2090,2090,20
20240404,142500,15286250,2090,2090,2090,2090,17
20240404,142400,15250720,2090,2090,2090,2090,0
20240404,142300,15250720,2090,2090,2090,2090,0
20240404,142200,15250720,2090,2090,2090,2090,37
20240404,142100,15173390,2090,2090,2090,2090,0
20240404,142000,15173390,2090,2090,2090,2090,17
20240404,141900,15137860,2090,2090,2090,2090,0
20240404,141800,15137860,2090,2090,2090,2090,21
20240404,141700,15093970,2090,2090,2090,2090,17
20240404,141600,15058440,2090,2090,2090,2090,0
20240404,141500,15058440,2090,2090,2090,2090,16
20240404,141400,15025000,2090,2090,2090,2090,21
20240404,141300,14981110,2090,2090,2090,2090,17
20240404,141200,14945580,2090,2090,2090,2090,0
20240404,141100,14945580,2090,2090,2090,2090,21
20240404,141000,14901690,2090,2090,2090,2090,17
20240404,140900,14866160,2090,2090,2090,2090,0
20240404,140800,14866160,2090,2090,2090,2090,16
20240404,140700,14832720,2090,2090,2090,2090,21
20240404,140600,14788830,2090,2090,2090,2090,0
20240404,140500,14788830,2090,2090,2090,2090,17
20240404,140400,14753300,2090,2090,2090,2090,0
20240404,140300,14753300,2090,2090,2090,2090,37
20240404,140200,14675970,2090,2090,2090,2090,0
20240404,140100,14675970,2090,2090,2090,2090,0
20240404,140000,14675970,2090,2090,2090,2090,16
20240404,135900,14642530,2090,2090,2090,2090,21
20240404,135800,14598640,2090,2090,2090,2090,17
20240404,135700,14563110,2090,2090,2090,2090,0
20240404,135600,14563110,2090,2090,2090,2090,21
20240404,135500,14519220,2090,2090,2090,2090,17
20240404,135400,14483690,2090,2090,2090,2090,0
20240404,135300,14483690,2090,2090,2090,2090,16
20240404,135200,14450250,2090,2090,2090,2090,21
20240404,135100,14406360,2090,2090,2090,2090,0
20240404,135000,14406360,2090,2090,2090,2090,17
20240404,134900,14370830,2090,2090,2090,2090,0
20240404,134800,14370830,2090,2090,2090,2090,38
20240404,134700,14291410,2090,2090,2090,2090,0
20240404,134600,14291410,2090,2090,2090,2090,0
20240404,134500,14291410,2090,2090,2090,2090,1448
20240404,134400,11265090,2090,2090,2090,2090,21
20240404,134300,11221200,2090,2090,2090,2090,17
20240404,134200,11185670,2090,2090,2090,2090,0
20240404,134100,11185670,2090,2090,2090,2090,20
20240404,134000,11143870,2090,2090,2090,2090,17
20240404,133900,11108340,2090,2090,2090,2090,0
20240404,133800,11108340,2090,2090,2090,2090,16
20240404,133700,11074900,2090,2090,2090,2090,21
20240404,133600,11031010,2090,2090,2090,2090,0
20240404,133500,11031010,2090,2090,2090,2090,17
20240404,133400,10995480,2090,2090,2090,2090,0
20240404,133300,10995480,2090,2090,2090,2090,38
20240404,133200,10916060,2090,2090,2090,2090,0
20240404,133100,10916060,2090,2090,2090,2090,16
20240404,133000,10882620,2090,2090,2090,2090,0
20240404,132900,10882620,2090,2090,2090,2090,21
20240404,132800,10838730,2090,2090,2090,2090,17
20240404,132700,10803200,2090,2090,2090,2090,0
20240404,132600,10803200,2090,2090,2090,2090,38
20240404,132500,10723780,2090,2090,2090,2090,0
20240404,132400,10723780,2090,2090,2090,2090,0
20240404,132300,10723780,2090,2090,2090,2090,16
20240404,132200,10690340,2090,2090,2090,2090,21
20240404,132100,10646450,2090,2090,2090,2090,17
20240404,132000,10610920,2090,2090,2090,2090,0
20240404,131900,10610920,2090,2090,2090,2090,0
20240404,131800,10610920,2090,2090,2090,2090,37
20240404,131700,10533590,2090,2090,2090,2090,0
20240404,131600,10533590,2090,2090,2090,2090,16
20240404,131500,10500150,2090,2090,2090,2090,0
20240404,131400,10500150,2090,2090,2090,2090,21
20240404,131300,10456260,2090,2090,2090,2090,17
20240404,131200,10420730,2090,2090,2090,2090,0
20240404,131100,10420730,2090,2090,2090,2090,38
20240404,131000,10341310,2090,2090,2090,2090,0
20240404,130900,10341310,2090,2090,2090,2090,0
20240404,130800,10341310,2090,2090,2090,2090,16
20240404,130700,10307870,2090,2090,2090,2090,21
20240404,130600,10263980,2090,2090,2090,2090,17
20240404,130500,10228450,2090,2090,2090,2090,0
20240404,130400,10228450,2090,2090,2090,2090,0
20240404,130300,10228450,2090,2090,2090,2090,38
20240404,130200,10149030,2090,2090,2090,2090,0
20240404,130100,10149030,2090,2090,2090,2090,16
20240404,130000,10115590,2090,2090,2090,2090,0
20240404,125900,10115590,2090,2090,2090,2090,21
20240404,125800,10071700,2090,2090,2090,2090,17
20240404,125700,10036170,2090,2090,2090,2090,0
20240404,125600,10036170,2090,2090,2090,2090,37
20240404,125500,9958840,2090,2090,2090,2090,0
20240404,125400,9958840,2090,2090,2090,2090,16
20240404,125300,9925400,2090,2090,2090,2090,0
20240404,125200,9925400,2090,2090,2090,2090,21
20240404,125100,9881510,2090,2090,2090,2090,17
20240404,125000,9845980,2090,2090,2090,2090,0
20240404,124900,9845980,2090,2090,2090,2090,17
20240404,124800,9810450,2090,2090,2090,2090,21
20240404,124700,9766560,2090,2090,2090,2090,0
20240404,124600,9766560,2090,2090,2090,2090,16
20240404,124500,9733120,2090,2090,2090,2090,0
20240404,124400,9733120,2090,2090,2090,2090,38
20240404,124300,9653700,2090,2090,2090,2090,0
20240404,124200,9653700,2090,2090,2090,2090,0
20240404,124100,9653700,2090,2090,2090,2090,38
20240404,124000,9574280,2090,2090,2090,2090,0
20240404,123900,9574280,2090,2090,2090,2090,16
20240404,123800,9540840,2090,2090,2090,2090,0
20240404,123700,9540840,2090,2090,2090,2090,21
20240404,123600,9496950,2090,2090,2090,2090,17
20240404,123500,9461420,2090,2090,2090,2090,0
20240404,123400,9461420,2090,2090,2090,2090,17
20240404,123300,9425890,2090,2090,2090,2090,50
20240404,123200,9321390,2090,2090,2090,2090,0
20240404,123100,9321390,2090,2090,2090,2090,16
20240404,123000,9287950,2090,2090,2090,2090,0
20240404,122900,9287950,2090,2090,2090,2090,38
20240404,122800,9208530,2090,2090,2090,2090,0
20240404,122700,9208530,2090,2090,2090,2090,0
20240404,122600,9208530,2090,2090,2090,2090,38
20240404,122500,9129110,2090,2090,2090,2090,0
20240404,122400,9129110,2090,2090,2090,2090,16
20240404,122300,9095670,2090,2090,2090,2090,0
20240404,122200,9095670,2090,2090,2090,2090,41
20240404,122100,9009980,2090,2090,2090,2090,17
20240404,122000,8974450,2090,2090,2090,2090,0
20240404,121900,8974450,2090,2090,2090,2090,17
20240404,121800,8938920,2090,2090,2090,2090,42
20240404,121700,8851140,2090,2090,2090,2090,0
20240404,121600,8851140,2090,2090,2090,2090,37
20240404,121500,8773810,2090,2090,2090,2090,0
20240404,121400,8773810,2090,2090,2090,2090,17
20240404,121300,8738280,2090,2090,2090,2090,0
20240404,121200,8738280,2090,2090,2090,2090,17
20240404,121100,8702750,2080,2080,2080,2080,0
20240404,121000,8702750,2080,2080,2080,2080,0
20240404,120900,8702750,2080,2080,2080,2080,0
20240404,120800,8702750,2080,2080,2080,2080,0
20240404,120700,8702750,2080,2080,2080,2080,0
20240404,120600,8702750,2080,2080,2080,2080,0
20240404,120500,8702750,2080,2080,2080,2080,348
20240404,120400,7978910,2080,2080,2080,2080,17
20240404,120300,7943550,2080,2080,2080,2080,21
20240404,120200,7899870,2080,2080,2080,2080,16
20240404,120100,7866590,2080,2080,2080,2080,0
20240404,120000,7866590,2080,2080,2080,2080,0
20240404,115900,7866590,2080,2080,2080,2080,38
20240404,115800,7787550,2080,2080,2080,2080,0
20240404,115700,7787550,2080,2080,2080,2080,17
20240404,115600,7752190,2080,2080,2080,2080,21
20240404,115500,7708510,2080,2080,2080,2080,0
20240404,115400,7708510,2080,2080,2080,2080,16
20240404,115300,7675230,2080,2080,2080,2080,0
20240404,115200,7675230,2080,2080,2080,2080,38
20240404,115100,7596190,2080,2080,2080,2080,0
20240404,115000,7596190,2080,2080,2080,2080,0
20240404,114900,7596190,2080,2080,2080,2080,17
20240404,114800,7560830,2080,2080,2080,2080,21
20240404,114700,7517150,2080,2080,2080,2080,16
20240404,114600,7483870,2080,2080,2080,2080,0
20240404,114500,7483870,2080,2080,2080,2080,0
20240404,114400,7483870,2080,2080,2080,2080,37
20240404,114300,7406910,2080,2080,2080,2080,0
20240404,114200,7406910,2080,2080,2080,2080,17
20240404,114100,7371550,2080,2080,2080,2080,21
20240404,114000,7327870,2080,2080,2080,2080,0
20240404,113900,7327870,2080,2080,2080,2080,16
20240404,113800,7294590,2080,2080,2080,2080,0
20240404,113700,7294590,2080,2080,2080,2080,38
20240404,113600,7215550,2080,2080,2080,2080,0
20240404,113500,7215550,2080,2080,2080,2080,0
20240404,113400,7215550,2080,2080,2080,2080,17
20240404,113300,7180190,2080,2080,2080,2080,21
20240404,113200,7136510,2080,2080,2080,2080,16
20240404,113100,7103230,2080,2080,2080,2080,0
20240404,113000,7103230,2080,2080,2080,2080,17
20240404,112900,7067870,2080,2080,2080,2080,21
20240404,112800,7024190,2080,2080,2080,2080,0
20240404,112700,7024190,2080,2080,2080,2080,17
20240404,112600,6988830,2080,2080,2080,2080,21
20240404,112500,6945150,2080,2080,2080,2080,16
20240404,112400,6911870,2080,2080,2080,2080,0
20240404,112300,6911870,2080,2080,2080,2080,0
20240404,112200,6911870,2080,2080,2080,2080,37
20240404,112100,6834910,2080,2080,2080,2080,0
20240404,112000,6834910,2080,2080,2080,2080,17
20240404,111900,6799550,2080,2080,2080,2080,0
20240404,111800,6799550,2080,2080,2080,2080,21
20240404,111700,6755870,2080,2080,2080,2080,16
20240404,111600,6722590,2080,2080,2080,2080,0
20240404,111500,6722590,2080,2080,2080,2080,17
20240404,111400,6687230,2080,2080,2080,2080,21
20240404,111300,6643550,2080,2080,2080,2080,0
20240404,111200,6643550,2080,2080,2080,2080,17
20240404,111100,6608190,2080,2080,2080,2080,21
20240404,111000,6564510,2080,2080,2080,2080,16
20240404,110900,6531230,2080,2080,2080,2080,0
20240404,110800,6531230,2080,2080,2080,2080,0
20240404,110700,6531230,2080,2080,2080,2080,38
20240404,110600,6452190,2080,2080,2080,2080,0
20240404,110500,6452190,2080,2080,2080,2080,17
20240404,110400,6416830,2080,2080,2080,2080,0
20240404,110300,6416830,2080,2080,2080,2080,21
20240404,110200,6373150,2080,2080,2080,2080,16
20240404,110100,6339870,2080,2080,2080,2080,0
20240404,110000,6339870,2080,2080,2080,2080,17
20240404,105900,6304510,2080,2080,2080,2080,20
20240404,105800,6262910,2080,2080,2080,2080,0
20240404,105700,6262910,2080,2080,2080,2080,17
20240404,105600,6227550,2080,2080,2080,2080,21
20240404,105500,6183870,2080,2080,2080,2080,21
20240404,105400,6140190,2080,2080,2080,2080,0
20240404,105300,6140190,2080,2080,2080,2080,17
20240404,105200,6104830,2080,2080,2080,2080,21
20240404,105100,6061150,2080,2080,2080,2080,0
20240404,105000,6061150,2080,2080,2080,2080,17
20240404,104900,6025790,2080,2080,2080,2080,0
20240404,104800,6025790,2080,2080,2080,2080,37
20240404,104700,5948830,2080,2080,2080,2080,0
20240404,104600,5948830,2080,2080,2080,2080,0
20240404,104500,5948830,2080,2080,2080,2080,17
20240404,104400,5913470,2080,2080,2080,2080,21
20240404,104300,5869790,2080,2080,2080,2080,17
20240404,104200,5834430,2080,2080,2080,2080,0
20240404,104100,5834430,2080,2080,2080,2080,21
20240404,104000,5790750,2080,2080,2080,2080,16
20240404,103900,5757470,2080,2080,2080,2080,0
20240404,103800,5757470,2080,2080,2080,2080,17
20240404,103700,5722110,2080,2080,2080,2080,20
20240404,103600,5680510,2080,2080,2080,2080,0
20240404,103500,5680510,2080,2080,2080,2080,17
20240404,103400,5645150,2080,2080,2080,2080,0
20240404,103300,5645150,2080,2080,2080,2080,37
20240404,103200,5568190,2080,2080,2080,2080,0
20240404,103100,5568190,2080,2080,2080,2080,0
20240404,103000,5568190,2080,2080,2080,2080,17
20240404,102900,5532830,2080,2080,2080,2080,21
20240404,102800,5489150,2080,2080,2080,2080,17
20240404,102700,5453790,2080,2080,2080,2080,0
20240404,102600,5453790,2080,2080,2080,2080,21
20240404,102500,5410110,2080,2080,2080,2080,16
20240404,102400,5376830,2080,2080,2080,2080,0
20240404,102300,5376830,2080,2080,2080,2080,17
20240404,102200,5341470,2080,2080,2080,2080,21
20240404,102100,5297790,2080,2080,2080,2080,0
20240404,102000,5297790,2080,2080,2080,2080,17
20240404,101900,5262430,2080,2080,2080,2080,0
20240404,101800,5262430,2080,2080,2080,2080,37
20240404,101700,5185470,2080,2080,2080,2080,0
20240404,101600,5185470,2080,2080,2080,2080,0
20240404,101500,5185470,2080,2080,2080,2080,17
20240404,101400,5150110,2080,2080,2080,2080,20
20240404,101300,5108510,2080,2080,2080,2080,17
20240404,101200,5073150,2080,2080,2080,2080,0
20240404,101100,5073150,2080,2080,2080,2080,37
20240404,101000,4996190,2080,2080,2080,2080,0
20240404,100900,4996190,2080,2080,2080,2080,0
20240404,100800,4996190,2080,2080,2080,2080,17
20240404,100700,4960830,2080,2080,2080,2080,21
20240404,100600,4917150,2080,2080,2080,2080,17
20240404,100500,4881790,2080,2080,2080,2080,0
20240404,100400,4881790,2080,2080,2080,2080,0
20240404,100300,4881790,2080,2080,2080,2080,37
20240404,100200,4804830,2080,2080,2080,2080,0
20240404,100100,4804830,2080,2080,2080,2080,17
20240404,100000,4769470,2080,2080,2080,2080,0
20240404,095900,4769470,2080,2080,2080,2080,21
20240404,095800,4725790,2080,2080,2080,2080,17
20240404,095700,4690430,2080,2080,2080,2080,0
20240404,095600,4690430,2080,2080,2080,2080,37
20240404,095500,4613470,2080,2080,2080,2080,0
20240404,095400,4613470,2080,2080,2080,2080,0
20240404,095300,4613470,2080,2080,2080,2080,1
20240404,095200,4611390,2080,2080,2080,2080,21
20240404,095100,4567710,2080,2080,2080,2080,0
20240404,095000,4567710,2080,2080,2080,2080,0
20240404,094900,4567710,2080,2080,2080,2080,0
20240404,094800,4567710,2080,2080,2080,2080,20
20240404,094700,4526110,2080,2080,2080,2080,0
20240404,094600,4526110,2080,2080,2080,2080,0
20240404,094500,4526110,2080,2080,2080,2080,0
20240404,094400,4526110,2080,2080,2080,2080,21
20240404,094300,4482430,2080,2080,2080,2080,0
20240404,094200,4482430,2080,2080,2080,2080,0
20240404,094100,4482430,2080,2080,2080,2080,21
20240404,094000,4438750,2080,2080,2080,2080,0
20240404,093900,4438750,2080,2080,2080,2080,500
20240404,093800,3398750,2080,2080,2080,2080,0
20240404,093700,3398750,2080,2080,2080,2080,21
20240404,093600,3355070,2080,2080,2080,2080,0
20240404,093500,3355070,2080,2080,2080,2080,0
20240404,093400,3355070,2080,2080,2080,2080,0
20240404,093300,3355070,2080,2080,2080,2080,21
20240404,093200,3311390,2080,2080,2080,2080,0
20240404,093100,3311390,2080,2080,2080,2080,0
20240404,093000,3311390,2080,2080,2080,2080,0
20240404,092900,3311390,2080,2080,2080,2080,21
20240404,092800,3267710,2080,2080,2080,2080,569
20240404,092700,2084190,2080,2080,2080,2080,0
20240404,092600,2084190,2080,2080,2080,2080,0
20240404,092500,2084190,2080,2080,2080,2080,0
20240404,092400,2084190,2080,2080,2080,2080,0
20240404,092300,2084190,2080,2080,2080,2080,0
20240404,092200,2084190,2080,2080,2080,2080,1000
20240404,092100,4190,2095,2095,2095,2095,0
20240404,092000,4190,2095,2095,2095,2095,0
20240404,091900,4190,2095,2095,2095,2095,0
20240404,091800,4190,2095,2095,2095,2095,0
20240404,091700,4190,2095,2095,2095,2095,0
20240404,091600,4190,2095,2095,2095,2095,0
20240404,091500,4190,2095,2095,2095,2095,0
20240404,091400,4190,2095,2095,2095,2095,0
20240404,091300,4190,2095,2095,2095,2095,0
20240404,091200,4190,2095,2095,2095,2095,0
20240404,091100,4190,2095,2095,2095,2095,0
20240404,091000,4190,2095,2095,2095,2095,0
20240404,090900,4190,2095,2095,2095,2095,0
20240404,090800,4190,2095,2095,2095,2095,0
20240404,090700,4190,2095,2095,2095,2095,0
20240404,090600,4190,2095,2095,2095,2095,0
20240404,090500,4190,2095,2095,2095,2095,0
20240404,090400,4190,2095,2095,2095,2095,0
20240404,090300,4190,2095,2095,2095,2095,0
20240404,090200,4190,2095,2095,2095,2095,0
20240404,090100,4190,2095,2095,2095,2095,0
20240404,090000,4190,2095,2095,2095,2095,2