stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,210800,36871650,2075,2075,2075,2075,200
20240417,210700,36871650,2075,2075,2075,2075,0
20240417,210600,36871650,2075,2075,2075,2075,0
20240417,210500,36871650,2075,2075,2075,2075,0
20240417,210400,36871650,2075,2075,2075,2075,0
20240417,210300,36871650,2075,2075,2075,2075,0
20240417,210200,36871650,2075,2075,2075,2075,0
20240417,210100,36871650,2075,2075,2075,2075,0
20240417,210000,36871650,2075,2075,2075,2075,0
20240417,205900,36871650,2075,2075,2075,2075,0
20240417,205800,36871650,2075,2075,2075,2075,0
20240417,205700,36871650,2075,2075,2075,2075,0
20240417,205600,36871650,2075,2075,2075,2075,0
20240417,205500,36871650,2075,2075,2075,2075,0
20240417,205400,36871650,2075,2075,2075,2075,0
20240417,205300,36871650,2075,2075,2075,2075,0
20240417,205200,36871650,2075,2075,2075,2075,0
20240417,205100,36871650,2075,2075,2075,2075,0
20240417,205000,36871650,2075,2075,2075,2075,0
20240417,204900,36871650,2075,2075,2075,2075,0
20240417,204800,36871650,2075,2075,2075,2075,0
20240417,204700,36871650,2075,2075,2075,2075,0
20240417,204600,36871650,2075,2075,2075,2075,0
20240417,204500,36871650,2075,2075,2075,2075,0
20240417,204400,36871650,2075,2075,2075,2075,0
20240417,204300,36871650,2075,2075,2075,2075,0
20240417,204200,36871650,2075,2075,2075,2075,0
20240417,204100,36871650,2075,2075,2075,2075,0
20240417,204000,36871650,2075,2075,2075,2075,0
20240417,203900,36871650,2075,2075,2075,2075,0
20240417,203800,36871650,2075,2075,2075,2075,200
20240417,203700,36871650,2075,2075,2075,2075,0
20240417,203600,36871650,2075,2075,2075,2075,0
20240417,203500,36871650,2075,2075,2075,2075,0
20240417,203400,36871650,2075,2075,2075,2075,0
20240417,203300,36871650,2075,2075,2075,2075,0
20240417,203200,36871650,2075,2075,2075,2075,0
20240417,203100,36871650,2075,2075,2075,2075,0
20240417,203000,36871650,2075,2075,2075,2075,0
20240417,202900,36871650,2075,2075,2075,2075,0
20240417,202800,36871650,2075,2075,2075,2075,0
20240417,202700,36871650,2075,2075,2075,2075,0
20240417,202600,36871650,2075,2075,2075,2075,0
20240417,202500,36871650,2075,2075,2075,2075,0
20240417,202400,36871650,2075,2075,2075,2075,0
20240417,202300,36871650,2075,2075,2075,2075,0
20240417,202200,36871650,2075,2075,2075,2075,0
20240417,202100,36871650,2075,2075,2075,2075,0
20240417,202000,36871650,2075,2075,2075,2075,0
20240417,201900,36871650,2075,2075,2075,2075,0
20240417,201800,36871650,2075,2075,2075,2075,0
20240417,201700,36871650,2075,2075,2075,2075,0
20240417,201600,36871650,2075,2075,2075,2075,0
20240417,201500,36871650,2075,2075,2075,2075,0
20240417,201400,36871650,2075,2075,2075,2075,0
20240417,201300,36871650,2075,2075,2075,2075,0
20240417,201200,36871650,2075,2075,2075,2075,0
20240417,201100,36871650,2075,2075,2075,2075,0
20240417,201000,36871650,2075,2075,2075,2075,0
20240417,200900,36871650,2075,2075,2075,2075,0
20240417,200800,36871650,2075,2075,2075,2075,200
20240417,200700,36871650,2075,2075,2075,2075,0
20240417,200600,36871650,2075,2075,2075,2075,0
20240417,200500,36871650,2075,2075,2075,2075,0
20240417,200400,36871650,2075,2075,2075,2075,0
20240417,200300,36871650,2075,2075,2075,2075,0
20240417,200200,36871650,2075,2075,2075,2075,0
20240417,200100,36871650,2075,2075,2075,2075,0
20240417,200000,36871650,2075,2075,2075,2075,0
20240417,195900,36871650,2075,2075,2075,2075,0
20240417,195800,36871650,2075,2075,2075,2075,0
20240417,195700,36871650,2075,2075,2075,2075,0
20240417,195600,36871650,2075,2075,2075,2075,0
20240417,195500,36871650,2075,2075,2075,2075,0
20240417,195400,36871650,2075,2075,2075,2075,0
20240417,195300,36871650,2075,2075,2075,2075,0
20240417,195200,36871650,2075,2075,2075,2075,0
20240417,195100,36871650,2075,2075,2075,2075,0
20240417,195000,36871650,2075,2075,2075,2075,0
20240417,194900,36871650,2075,2075,2075,2075,0
20240417,194800,36871650,2075,2075,2075,2075,0
20240417,194700,36871650,2075,2075,2075,2075,0
20240417,194600,36871650,2075,2075,2075,2075,0
20240417,194500,36871650,2075,2075,2075,2075,0
20240417,194400,36871650,2075,2075,2075,2075,0
20240417,194300,36871650,2075,2075,2075,2075,0
20240417,194200,36871650,2075,2075,2075,2075,0
20240417,194100,36871650,2075,2075,2075,2075,0
20240417,194000,36871650,2075,2075,2075,2075,0
20240417,193900,36871650,2075,2075,2075,2075,0
20240417,193800,36871650,2075,2075,2075,2075,200
20240417,193700,36871650,2075,2075,2075,2075,0
20240417,193600,36871650,2075,2075,2075,2075,0
20240417,193500,36871650,2075,2075,2075,2075,0
20240417,193400,36871650,2075,2075,2075,2075,0
20240417,193300,36871650,2075,2075,2075,2075,0
20240417,193200,36871650,2075,2075,2075,2075,0
20240417,193100,36871650,2075,2075,2075,2075,0
20240417,193000,36871650,2075,2075,2075,2075,0
20240417,192900,36871650,2075,2075,2075,2075,0
20240417,192800,36871650,2075,2075,2075,2075,0
20240417,192700,36871650,2075,2075,2075,2075,0
20240417,192600,36871650,2075,2075,2075,2075,0
20240417,192500,36871650,2075,2075,2075,2075,0
20240417,192400,36871650,2075,2075,2075,2075,0
20240417,192300,36871650,2075,2075,2075,2075,0
20240417,192200,36871650,2075,2075,2075,2075,0
20240417,192100,36871650,2075,2075,2075,2075,0
20240417,192000,36871650,2075,2075,2075,2075,0
20240417,191900,36871650,2075,2075,2075,2075,0
20240417,191800,36871650,2075,2075,2075,2075,0
20240417,191700,36871650,2075,2075,2075,2075,0
20240417,191600,36871650,2075,2075,2075,2075,0
20240417,191500,36871650,2075,2075,2075,2075,0
20240417,191400,36871650,2075,2075,2075,2075,0
20240417,191300,36871650,2075,2075,2075,2075,0
20240417,191200,36871650,2075,2075,2075,2075,0
20240417,191100,36871650,2075,2075,2075,2075,0
20240417,191000,36871650,2075,2075,2075,2075,0
20240417,190900,36871650,2075,2075,2075,2075,0
20240417,190800,36871650,2075,2075,2075,2075,200
20240417,190700,36871650,2075,2075,2075,2075,0
20240417,190600,36871650,2075,2075,2075,2075,0
20240417,190500,36871650,2075,2075,2075,2075,0
20240417,190400,36871650,2075,2075,2075,2075,0
20240417,190300,36871650,2075,2075,2075,2075,0
20240417,190200,36871650,2075,2075,2075,2075,0
20240417,190100,36871650,2075,2075,2075,2075,0
20240417,190000,36871650,2075,2075,2075,2075,0
20240417,185900,36871650,2075,2075,2075,2075,0
20240417,185800,36871650,2075,2075,2075,2075,0
20240417,185700,36871650,2075,2075,2075,2075,0
20240417,185600,36871650,2075,2075,2075,2075,0
20240417,185500,36871650,2075,2075,2075,2075,0
20240417,185400,36871650,2075,2075,2075,2075,0
20240417,185300,36871650,2075,2075,2075,2075,0
20240417,185200,36871650,2075,2075,2075,2075,0
20240417,185100,36871650,2075,2075,2075,2075,0
20240417,185000,36871650,2075,2075,2075,2075,0
20240417,184900,36871650,2075,2075,2075,2075,0
20240417,184800,36871650,2075,2075,2075,2075,0
20240417,184700,36871650,2075,2075,2075,2075,0
20240417,184600,36871650,2075,2075,2075,2075,0
20240417,184500,36871650,2075,2075,2075,2075,0
20240417,184400,36871650,2075,2075,2075,2075,0
20240417,184300,36871650,2075,2075,2075,2075,0
20240417,184200,36871650,2075,2075,2075,2075,0
20240417,184100,36871650,2075,2075,2075,2075,0
20240417,184000,36871650,2075,2075,2075,2075,0
20240417,183900,36871650,2075,2075,2075,2075,0
20240417,183800,36871650,2075,2075,2075,2075,200
20240417,183700,36871650,2075,2075,2075,2075,0
20240417,183600,36871650,2075,2075,2075,2075,0
20240417,183500,36871650,2075,2075,2075,2075,0
20240417,183400,36871650,2075,2075,2075,2075,0
20240417,183300,36871650,2075,2075,2075,2075,0
20240417,183200,36871650,2075,2075,2075,2075,0
20240417,183100,36871650,2075,2075,2075,2075,0
20240417,183000,36871650,2075,2075,2075,2075,0
20240417,182900,36871650,2075,2075,2075,2075,0
20240417,182800,36871650,2075,2075,2075,2075,0
20240417,182700,36871650,2075,2075,2075,2075,0
20240417,182600,36871650,2075,2075,2075,2075,0
20240417,182500,36871650,2075,2075,2075,2075,0
20240417,182400,36871650,2075,2075,2075,2075,0
20240417,182300,36871650,2075,2075,2075,2075,0
20240417,182200,36871650,2075,2075,2075,2075,0
20240417,182100,36871650,2075,2075,2075,2075,0
20240417,182000,36871650,2075,2075,2075,2075,0
20240417,181900,36871650,2075,2075,2075,2075,0
20240417,181800,36871650,2075,2075,2075,2075,0
20240417,181700,36871650,2075,2075,2075,2075,0
20240417,181600,36871650,2075,2075,2075,2075,0
20240417,181500,36871650,2075,2075,2075,2075,0
20240417,181400,36871650,2075,2075,2075,2075,0
20240417,181300,36871650,2075,2075,2075,2075,0
20240417,181200,36871650,2075,2075,2075,2075,0
20240417,181100,36871650,2075,2075,2075,2075,0
20240417,181000,36871650,2075,2075,2075,2075,0
20240417,180900,36871650,2075,2075,2075,2075,0
20240417,180800,36871650,2075,2075,2075,2075,200
20240417,180700,36871650,2075,2075,2075,2075,0
20240417,180600,36871650,2075,2075,2075,2075,0
20240417,180500,36871650,2075,2075,2075,2075,0
20240417,180400,36871650,2075,2075,2075,2075,0
20240417,180300,36871650,2075,2075,2075,2075,0
20240417,180200,36871650,2075,2075,2075,2075,0
20240417,180100,36871650,2075,2075,2075,2075,0
20240417,180000,36871650,2075,2075,2075,2075,0
20240417,175900,36871650,2075,2075,2075,2075,0
20240417,175800,36871650,2075,2075,2075,2075,0
20240417,175700,36871650,2075,2075,2075,2075,0
20240417,175600,36871650,2075,2075,2075,2075,0
20240417,175500,36871650,2075,2075,2075,2075,0
20240417,175400,36871650,2075,2075,2075,2075,0
20240417,175300,36871650,2075,2075,2075,2075,0
20240417,175200,36871650,2075,2075,2075,2075,0
20240417,175100,36871650,2075,2075,2075,2075,0
20240417,175000,36871650,2075,2075,2075,2075,0
20240417,174900,36871650,2075,2075,2075,2075,0
20240417,174800,36871650,2075,2075,2075,2075,0
20240417,174700,36871650,2075,2075,2075,2075,0
20240417,174600,36871650,2075,2075,2075,2075,0
20240417,174500,36871650,2075,2075,2075,2075,0
20240417,174400,36871650,2075,2075,2075,2075,0
20240417,174300,36871650,2075,2075,2075,2075,0
20240417,174200,36871650,2075,2075,2075,2075,0
20240417,174100,36871650,2075,2075,2075,2075,0
20240417,174000,36871650,2075,2075,2075,2075,0
20240417,173900,36871650,2075,2075,2075,2075,0
20240417,173800,36871650,2075,2075,2075,2075,200
20240417,173700,36871650,2075,2075,2075,2075,0
20240417,173600,36871650,2075,2075,2075,2075,0
20240417,173500,36871650,2075,2075,2075,2075,0
20240417,173400,36871650,2075,2075,2075,2075,0
20240417,173300,36871650,2075,2075,2075,2075,0
20240417,173200,36871650,2075,2075,2075,2075,0
20240417,173100,36871650,2075,2075,2075,2075,0
20240417,173000,36871650,2075,2075,2075,2075,0
20240417,172900,36871650,2075,2075,2075,2075,0
20240417,172800,36871650,2075,2075,2075,2075,0
20240417,172700,36871650,2075,2075,2075,2075,0
20240417,172600,36871650,2075,2075,2075,2075,0
20240417,172500,36871650,2075,2075,2075,2075,0
20240417,172400,36871650,2075,2075,2075,2075,0
20240417,172300,36871650,2075,2075,2075,2075,0
20240417,172200,36871650,2075,2075,2075,2075,0
20240417,172100,36871650,2075,2075,2075,2075,0
20240417,172000,36871650,2075,2075,2075,2075,0
20240417,171900,36871650,2075,2075,2075,2075,0
20240417,171800,36871650,2075,2075,2075,2075,0
20240417,171700,36871650,2075,2075,2075,2075,0
20240417,171600,36871650,2075,2075,2075,2075,0
20240417,171500,36871650,2075,2075,2075,2075,0
20240417,171400,36871650,2075,2075,2075,2075,0
20240417,171300,36871650,2075,2075,2075,2075,0
20240417,171200,36871650,2075,2075,2075,2075,0
20240417,171100,36871650,2075,2075,2075,2075,0
20240417,171000,36871650,2075,2075,2075,2075,0
20240417,170900,36871650,2075,2075,2075,2075,0
20240417,170800,36871650,2075,2075,2075,2075,200
20240417,170700,36871650,2075,2075,2075,2075,0
20240417,170600,36871650,2075,2075,2075,2075,0
20240417,170500,36871650,2075,2075,2075,2075,0
20240417,170400,36871650,2075,2075,2075,2075,0
20240417,170300,36871650,2075,2075,2075,2075,0
20240417,170200,36871650,2075,2075,2075,2075,0
20240417,170100,36871650,2075,2075,2075,2075,0
20240417,170000,36871650,2075,2075,2075,2075,0
20240417,165900,36871650,2075,2075,2075,2075,0
20240417,165800,36871650,2075,2075,2075,2075,0
20240417,165700,36871650,2075,2075,2075,2075,0
20240417,165600,36871650,2075,2075,2075,2075,0
20240417,165500,36871650,2075,2075,2075,2075,0
20240417,165400,36871650,2075,2075,2075,2075,0
20240417,165300,36871650,2075,2075,2075,2075,0
20240417,165200,36871650,2075,2075,2075,2075,0
20240417,165100,36871650,2075,2075,2075,2075,0
20240417,165000,36871650,2075,2075,2075,2075,0
20240417,164900,36871650,2075,2075,2075,2075,0
20240417,164800,36871650,2075,2075,2075,2075,0
20240417,164700,36871650,2075,2075,2075,2075,0
20240417,164600,36871650,2075,2075,2075,2075,0
20240417,164500,36871650,2075,2075,2075,2075,0
20240417,164400,36871650,2075,2075,2075,2075,0
20240417,164300,36871650,2075,2075,2075,2075,0
20240417,164200,36871650,2075,2075,2075,2075,0
20240417,164100,36871650,2075,2075,2075,2075,0
20240417,164000,36871650,2075,2075,2075,2075,0
20240417,163900,36871650,2075,2075,2075,2075,0
20240417,163800,36871650,2075,2075,2075,2075,200
20240417,163700,36871650,2075,2075,2075,2075,0
20240417,163600,36871650,2075,2075,2075,2075,0
20240417,163500,36871650,2075,2075,2075,2075,0
20240417,163400,36871650,2075,2075,2075,2075,0
20240417,163300,36871650,2075,2075,2075,2075,0
20240417,163200,36871650,2075,2075,2075,2075,0
20240417,163100,36871650,2075,2075,2075,2075,0
20240417,163000,36871650,2075,2075,2075,2075,0
20240417,162900,36871650,2075,2075,2075,2075,0
20240417,162800,36871650,2075,2075,2075,2075,0
20240417,162700,36871650,2075,2075,2075,2075,0
20240417,162600,36871650,2075,2075,2075,2075,0
20240417,162500,36871650,2075,2075,2075,2075,0
20240417,162400,36871650,2075,2075,2075,2075,0
20240417,162300,36871650,2075,2075,2075,2075,0
20240417,162200,36871650,2075,2075,2075,2075,0
20240417,162100,36871650,2075,2075,2075,2075,0
20240417,162000,36871650,2075,2075,2075,2075,0
20240417,161900,36871650,2075,2075,2075,2075,0
20240417,161800,36871650,2075,2075,2075,2075,0
20240417,161700,36871650,2075,2075,2075,2075,0
20240417,161600,36871650,2075,2075,2075,2075,0
20240417,161500,36871650,2075,2075,2075,2075,0
20240417,161400,36871650,2075,2075,2075,2075,0
20240417,161300,36871650,2075,2075,2075,2075,0
20240417,161200,36871650,2075,2075,2075,2075,0
20240417,161100,36871650,2075,2075,2075,2075,0
20240417,161000,36871650,2075,2075,2075,2075,0
20240417,160900,36871650,2075,2075,2075,2075,0
20240417,160800,36871650,2075,2075,2075,2075,200
20240417,160700,36871650,2075,2075,2075,2075,0
20240417,160600,36871650,2075,2075,2075,2075,0
20240417,160500,36871650,2075,2075,2075,2075,0
20240417,160400,36871650,2075,2075,2075,2075,0
20240417,160300,36871650,2075,2075,2075,2075,0
20240417,160200,36871650,2075,2075,2075,2075,0
20240417,160100,36871650,2075,2075,2075,2075,0
20240417,160000,36871650,2075,2075,2075,2075,0
20240417,155900,36871650,2075,2075,2075,2075,0
20240417,155800,36871650,2075,2075,2075,2075,0
20240417,155700,36871650,2075,2075,2075,2075,0
20240417,155600,36871650,2075,2075,2075,2075,0
20240417,155500,36871650,2075,2075,2075,2075,0
20240417,155400,36871650,2075,2075,2075,2075,0
20240417,155300,36871650,2075,2075,2075,2075,0
20240417,155200,36871650,2075,2075,2075,2075,0
20240417,155100,36871650,2075,2075,2075,2075,0
20240417,155000,36871650,2075,2075,2075,2075,0
20240417,154900,36871650,2075,2075,2075,2075,0
20240417,154800,36871650,2075,2075,2075,2075,0
20240417,154700,36871650,2075,2075,2075,2075,0
20240417,154600,36871650,2075,2075,2075,2075,0
20240417,154500,36871650,2075,2075,2075,2075,0
20240417,154400,36871650,2075,2075,2075,2075,0
20240417,154300,36871650,2075,2075,2075,2075,0
20240417,154200,36871650,2075,2075,2075,2075,0
20240417,154100,36871650,2075,2075,2075,2075,0
20240417,154000,36871650,2075,2075,2075,2075,0
20240417,153900,36871650,2075,2075,2075,2075,0
20240417,153800,36871650,2075,2075,2075,2075,200
20240417,153700,36871650,2075,2075,2075,2075,0
20240417,153600,36871650,2075,2075,2075,2075,0
20240417,153500,36871650,2075,2075,2075,2075,0
20240417,153400,36871650,2075,2075,2075,2075,0
20240417,153300,36871650,2075,2075,2075,2075,0
20240417,153200,36871650,2075,2075,2075,2075,0
20240417,153100,36871650,2075,2075,2075,2075,0
20240417,153000,36871650,2075,2075,2075,2075,200
20240417,152900,36456650,2075,2075,2075,2075,0
20240417,152800,36456650,2075,2075,2075,2075,0
20240417,152700,36456650,2075,2075,2075,2075,0
20240417,152600,36456650,2075,2075,2075,2075,0
20240417,152500,36456650,2075,2075,2075,2075,0
20240417,152400,36456650,2075,2075,2075,2075,0
20240417,152300,36456650,2075,2075,2075,2075,0
20240417,152200,36456650,2075,2075,2075,2075,0
20240417,152100,36456650,2075,2075,2075,2075,0
20240417,152000,36456650,2075,2075,2075,2075,0
20240417,151900,36456650,2075,2075,2075,2075,0
20240417,151800,36456650,2075,2075,2075,2075,0
20240417,151700,36456650,2075,2075,2075,2075,0
20240417,151600,36456650,2075,2075,2075,2075,0
20240417,151500,36456650,2075,2075,2075,2075,0
20240417,151400,36456650,2075,2075,2075,2075,1
20240417,151300,36454575,2080,2080,2080,2080,0
20240417,151200,36454575,2080,2080,2080,2080,17
20240417,151100,36419215,2080,2080,2080,2080,0
20240417,151000,36419215,2080,2080,2080,2080,0
20240417,150900,36419215,2080,2080,2080,2080,0
20240417,150800,36419215,2080,2080,2080,2080,0
20240417,150700,36419215,2080,2080,2080,2080,0
20240417,150600,36419215,2080,2080,2080,2080,0
20240417,150500,36419215,2080,2080,2080,2080,0
20240417,150400,36419215,2080,2080,2080,2080,0
20240417,150300,36419215,2080,2080,2080,2080,0
20240417,150200,36419215,2080,2080,2080,2080,0
20240417,150100,36419215,2080,2080,2080,2080,0
20240417,150000,36419215,2080,2080,2080,2080,0
20240417,145900,36419215,2080,2080,2080,2080,0
20240417,145800,36419215,2080,2080,2080,2080,0
20240417,145700,36419215,2080,2080,2080,2080,0
20240417,145600,36419215,2080,2080,2080,2080,0
20240417,145500,36419215,2080,2080,2080,2080,0
20240417,145400,36419215,2080,2080,2080,2080,0
20240417,145300,36419215,2080,2080,2080,2080,0
20240417,145200,36419215,2080,2080,2080,2080,0
20240417,145100,36419215,2080,2080,2080,2080,0
20240417,145000,36419215,2080,2080,2080,2080,14
20240417,144900,36390095,2080,2080,2080,2080,0
20240417,144800,36390095,2080,2080,2080,2080,0
20240417,144700,36390095,2080,2080,2080,2080,13
20240417,144600,36363055,2080,2080,2080,2080,0
20240417,144500,36363055,2080,2080,2080,2080,13
20240417,144400,36336015,2080,2080,2080,2080,0
20240417,144300,36336015,2080,2080,2080,2080,0
20240417,144200,36336015,2080,2080,2080,2080,14
20240417,144100,36306895,2080,2080,2080,2080,0
20240417,144000,36306895,2080,2080,2080,2080,13
20240417,143900,36279855,2080,2080,2080,2080,0
20240417,143800,36279855,2080,2080,2080,2080,13
20240417,143700,36252815,2080,2080,2080,2080,0
20240417,143600,36252815,2080,2080,2080,2080,0
20240417,143500,36252815,2080,2080,2080,2080,14
20240417,143400,36223695,2080,2080,2080,2080,0
20240417,143300,36223695,2080,2080,2080,2080,13
20240417,143200,36196655,2080,2080,2080,2080,0
20240417,143100,36196655,2080,2080,2080,2080,13
20240417,143000,36169615,2080,2080,2080,2080,0
20240417,142900,36169615,2080,2080,2080,2080,0
20240417,142800,36169615,2080,2080,2080,2080,14
20240417,142700,36140495,2080,2080,2080,2080,0
20240417,142600,36140495,2080,2080,2080,2080,13
20240417,142500,36113455,2080,2080,2080,2080,0
20240417,142400,36113455,2080,2080,2080,2080,13
20240417,142300,36086415,2080,2080,2080,2080,0
20240417,142200,36086415,2080,2080,2080,2080,0
20240417,142100,36086415,2080,2080,2080,2080,14
20240417,142000,36057295,2080,2080,2080,2080,0
20240417,141900,36057295,2080,2080,2080,2080,13
20240417,141800,36030255,2080,2080,2080,2080,0
20240417,141700,36030255,2080,2080,2080,2080,13
20240417,141600,36003215,2080,2080,2080,2080,0
20240417,141500,36003215,2080,2080,2080,2080,0
20240417,141400,36003215,2080,2080,2080,2080,14
20240417,141300,35974095,2080,2080,2080,2080,0
20240417,141200,35974095,2080,2080,2080,2080,13
20240417,141100,35947055,2080,2080,2080,2080,0
20240417,141000,35947055,2080,2080,2080,2080,13
20240417,140900,35920015,2080,2080,2080,2080,0
20240417,140800,35920015,2080,2080,2080,2080,0
20240417,140700,35920015,2080,2080,2080,2080,14
20240417,140600,35890895,2080,2080,2080,2080,0
20240417,140500,35890895,2080,2080,2080,2080,13
20240417,140400,35863855,2080,2080,2080,2080,0
20240417,140300,35863855,2080,2080,2080,2080,13
20240417,140200,35836815,2080,2080,2080,2080,0
20240417,140100,35836815,2080,2080,2080,2080,0
20240417,140000,35836815,2080,2080,2080,2080,14
20240417,135900,35807695,2080,2080,2080,2080,0
20240417,135800,35807695,2080,2080,2080,2080,13
20240417,135700,35780655,2080,2080,2080,2080,0
20240417,135600,35780655,2080,2080,2080,2080,13
20240417,135500,35753615,2080,2080,2080,2080,0
20240417,135400,35753615,2080,2080,2080,2080,0
20240417,135300,35753615,2080,2080,2080,2080,14
20240417,135200,35724495,2080,2080,2080,2080,0
20240417,135100,35724495,2080,2080,2080,2080,13
20240417,135000,35697455,2080,2080,2080,2080,0
20240417,134900,35697455,2080,2080,2080,2080,0
20240417,134800,35697455,2080,2080,2080,2080,13
20240417,134700,35670415,2080,2080,2080,2080,0
20240417,134600,35670415,2080,2080,2080,2080,4001
20240417,134500,27348335,2085,2085,2085,2085,0
20240417,134400,27348335,2085,2085,2085,2085,13
20240417,134300,27321230,2085,2085,2085,2085,0
20240417,134200,27321230,2085,2085,2085,2085,0
20240417,134100,27321230,2085,2085,2085,2085,13
20240417,134000,27294125,2085,2085,2085,2085,0
20240417,133900,27294125,2085,2085,2085,2085,14
20240417,133800,27264935,2085,2085,2085,2085,0
20240417,133700,27264935,2085,2085,2085,2085,13
20240417,133600,27237830,2085,2085,2085,2085,0
20240417,133500,27237830,2085,2085,2085,2085,0
20240417,133400,27237830,2085,2085,2085,2085,13
20240417,133300,27210725,2085,2085,2085,2085,0
20240417,133200,27210725,2085,2085,2085,2085,14
20240417,133100,27181535,2085,2085,2085,2085,0
20240417,133000,27181535,2085,2085,2085,2085,13
20240417,132900,27154430,2085,2085,2085,2085,0
20240417,132800,27154430,2085,2085,2085,2085,0
20240417,132700,27154430,2085,2085,2085,2085,13
20240417,132600,27127325,2085,2085,2085,2085,0
20240417,132500,27127325,2085,2085,2085,2085,14
20240417,132400,27098135,2085,2085,2085,2085,0
20240417,132300,27098135,2085,2085,2085,2085,13
20240417,132200,27071030,2085,2085,2085,2085,0
20240417,132100,27071030,2085,2085,2085,2085,0
20240417,132000,27071030,2085,2085,2085,2085,13
20240417,131900,27043925,2085,2085,2085,2085,0
20240417,131800,27043925,2085,2085,2085,2085,14
20240417,131700,27014735,2085,2085,2085,2085,0
20240417,131600,27014735,2085,2085,2085,2085,13
20240417,131500,26987630,2085,2085,2085,2085,0
20240417,131400,26987630,2085,2085,2085,2085,0
20240417,131300,26987630,2085,2085,2085,2085,13
20240417,131200,26960525,2085,2085,2085,2085,0
20240417,131100,26960525,2085,2085,2085,2085,14
20240417,131000,26931335,2085,2085,2085,2085,0
20240417,130900,26931335,2085,2085,2085,2085,13
20240417,130800,26904230,2085,2085,2085,2085,0
20240417,130700,26904230,2085,2085,2085,2085,0
20240417,130600,26904230,2085,2085,2085,2085,13
20240417,130500,26877125,2085,2085,2085,2085,0
20240417,130400,26877125,2085,2085,2085,2085,14
20240417,130300,26847935,2085,2085,2085,2085,0
20240417,130200,26847935,2085,2085,2085,2085,13
20240417,130100,26820830,2085,2085,2085,2085,0
20240417,130000,26820830,2085,2085,2085,2085,0
20240417,125900,26820830,2085,2085,2085,2085,13
20240417,125800,26793725,2085,2085,2085,2085,0
20240417,125700,26793725,2085,2085,2085,2085,14
20240417,125600,26764535,2085,2085,2085,2085,0
20240417,125500,26764535,2085,2085,2085,2085,0
20240417,125400,26764535,2085,2085,2085,2085,13
20240417,125300,26737430,2085,2085,2085,2085,0
20240417,125200,26737430,2085,2085,2085,2085,13
20240417,125100,26710325,2085,2085,2085,2085,0
20240417,125000,26710325,2085,2085,2085,2085,14
20240417,124900,26681135,2085,2085,2085,2085,0
20240417,124800,26681135,2085,2085,2085,2085,0
20240417,124700,26681135,2085,2085,2085,2085,13
20240417,124600,26654030,2085,2085,2085,2085,0
20240417,124500,26654030,2085,2085,2085,2085,13
20240417,124400,26626925,2085,2085,2085,2085,0
20240417,124300,26626925,2085,2085,2085,2085,14
20240417,124200,26597735,2085,2085,2085,2085,0
20240417,124100,26597735,2085,2085,2085,2085,0
20240417,124000,26597735,2085,2085,2085,2085,13
20240417,123900,26570630,2085,2085,2085,2085,0
20240417,123800,26570630,2085,2085,2085,2085,13
20240417,123700,26543525,2085,2085,2085,2085,0
20240417,123600,26543525,2085,2085,2085,2085,14
20240417,123500,26514335,2085,2085,2085,2085,0
20240417,123400,26514335,2085,2085,2085,2085,0
20240417,123300,26514335,2085,2080,2085,2080,14
20240417,123200,26485150,2085,2085,2085,2085,0
20240417,123100,26485150,2085,2085,2085,2085,13
20240417,123000,26458045,2085,2085,2085,2085,0
20240417,122900,26458045,2085,2085,2085,2085,14
20240417,122800,26428855,2085,2085,2085,2085,0
20240417,122700,26428855,2085,2085,2085,2085,0
20240417,122600,26428855,2085,2085,2085,2085,13
20240417,122500,26401750,2085,2085,2085,2085,0
20240417,122400,26401750,2085,2085,2085,2085,13
20240417,122300,26374645,2085,2085,2085,2085,0
20240417,122200,26374645,2085,2085,2085,2085,14
20240417,122100,26345455,2085,2085,2085,2085,0
20240417,122000,26345455,2085,2085,2085,2085,0
20240417,121900,26345455,2085,2085,2085,2085,13
20240417,121800,26318350,2085,2085,2085,2085,0
20240417,121700,26318350,2085,2080,2085,2080,36
20240417,121600,26243405,2085,2085,2085,2085,0
20240417,121500,26243405,2085,2085,2085,2085,14
20240417,121400,26214215,2085,2085,2085,2085,0
20240417,121300,26214215,2085,2085,2085,2085,0
20240417,121200,26214215,2085,2085,2085,2085,13
20240417,121100,26187110,2085,2085,2085,2085,0
20240417,121000,26187110,2085,2085,2085,2085,13
20240417,120900,26160005,2085,2085,2085,2085,0
20240417,120800,26160005,2085,2085,2085,2085,14
20240417,120700,26130815,2085,2085,2085,2085,0
20240417,120600,26130815,2085,2085,2085,2085,0
20240417,120500,26130815,2085,2085,2085,2085,13
20240417,120400,26103710,2085,2085,2085,2085,0
20240417,120300,26103710,2085,2085,2085,2085,13
20240417,120200,26076605,2085,2085,2085,2085,0
20240417,120100,26076605,2085,2085,2085,2085,0
20240417,120000,26076605,2085,2085,2085,2085,14
20240417,115900,26047415,2085,2085,2085,2085,0
20240417,115800,26047415,2085,2085,2085,2085,13
20240417,115700,26020310,2085,2085,2085,2085,0
20240417,115600,26020310,2085,2085,2085,2085,13
20240417,115500,25993205,2085,2085,2085,2085,0
20240417,115400,25993205,2085,2085,2085,2085,0
20240417,115300,25993205,2085,2085,2085,2085,14
20240417,115200,25964015,2085,2085,2085,2085,0
20240417,115100,25964015,2085,2085,2085,2085,13
20240417,115000,25936910,2085,2085,2085,2085,0
20240417,114900,25936910,2085,2085,2085,2085,13
20240417,114800,25909805,2085,2085,2085,2085,0
20240417,114700,25909805,2085,2085,2085,2085,0
20240417,114600,25909805,2085,2085,2085,2085,14
20240417,114500,25880615,2085,2085,2085,2085,0
20240417,114400,25880615,2085,2085,2085,2085,13
20240417,114300,25853510,2085,2085,2085,2085,0
20240417,114200,25853510,2085,2085,2085,2085,13
20240417,114100,25826405,2085,2085,2085,2085,0
20240417,114000,25826405,2085,2085,2085,2085,0
20240417,113900,25826405,2085,2085,2085,2085,14
20240417,113800,25797215,2085,2085,2085,2085,0
20240417,113700,25797215,2085,2085,2085,2085,13
20240417,113600,25770110,2085,2085,2085,2085,0
20240417,113500,25770110,2085,2085,2085,2085,13
20240417,113400,25743005,2085,2085,2085,2085,0
20240417,113300,25743005,2085,2085,2085,2085,0
20240417,113200,25743005,2085,2085,2085,2085,14
20240417,113100,25713815,2085,2085,2085,2085,0
20240417,113000,25713815,2085,2085,2085,2085,13
20240417,112900,25686710,2085,2085,2085,2085,0
20240417,112800,25686710,2085,2085,2085,2085,13
20240417,112700,25659605,2085,2085,2085,2085,0
20240417,112600,25659605,2085,2085,2085,2085,0
20240417,112500,25659605,2085,2085,2085,2085,14
20240417,112400,25630415,2085,2085,2085,2085,0
20240417,112300,25630415,2085,2085,2085,2085,13
20240417,112200,25603310,2085,2085,2085,2085,0
20240417,112100,25603310,2085,2085,2085,2085,13
20240417,112000,25576205,2085,2085,2085,2085,0
20240417,111900,25576205,2085,2085,2085,2085,0
20240417,111800,25576205,2085,2085,2085,2085,14
20240417,111700,25547015,2085,2085,2085,2085,0
20240417,111600,25547015,2085,2085,2085,2085,13
20240417,111500,25519910,2085,2085,2085,2085,0
20240417,111400,25519910,2085,2085,2085,2085,13
20240417,111300,25492805,2085,2085,2085,2085,0
20240417,111200,25492805,2085,2085,2085,2085,0
20240417,111100,25492805,2085,2085,2085,2085,14
20240417,111000,25463615,2085,2085,2085,2085,0
20240417,110900,25463615,2085,2085,2085,2085,13
20240417,110800,25436510,2085,2085,2085,2085,0
20240417,110700,25436510,2085,2085,2085,2085,0
20240417,110600,25436510,2085,2085,2085,2085,13
20240417,110500,25409405,2085,2085,2085,2085,0
20240417,110400,25409405,2085,2085,2085,2085,14
20240417,110300,25380215,2085,2085,2085,2085,0
20240417,110200,25380215,2085,2085,2085,2085,13
20240417,110100,25353110,2085,2085,2085,2085,0
20240417,110000,25353110,2085,2085,2085,2085,0
20240417,105900,25353110,2085,2085,2085,2085,13
20240417,105800,25326005,2085,2085,2085,2085,0
20240417,105700,25326005,2085,2085,2085,2085,14
20240417,105600,25296815,2085,2085,2085,2085,0
20240417,105500,25296815,2085,2085,2085,2085,13
20240417,105400,25269710,2085,2085,2085,2085,0
20240417,105300,25269710,2085,2085,2085,2085,0
20240417,105200,25269710,2085,2085,2085,2085,13
20240417,105100,25242605,2085,2085,2085,2085,0
20240417,105000,25242605,2085,2085,2085,2085,14
20240417,104900,25213415,2085,2085,2085,2085,0
20240417,104800,25213415,2085,2085,2085,2085,13
20240417,104700,25186310,2085,2085,2085,2085,0
20240417,104600,25186310,2085,2085,2085,2085,0
20240417,104500,25186310,2085,2085,2085,2085,13
20240417,104400,25159205,2085,2085,2085,2085,0
20240417,104300,25159205,2085,2085,2085,2085,14
20240417,104200,25130015,2085,2085,2085,2085,0
20240417,104100,25130015,2085,2085,2085,2085,13
20240417,104000,25102910,2085,2085,2085,2085,0
20240417,103900,25102910,2085,2085,2085,2085,0
20240417,103800,25102910,2085,2085,2085,2085,13
20240417,103700,25075805,2085,2085,2085,2085,0
20240417,103600,25075805,2085,2085,2085,2085,14
20240417,103500,25046615,2085,2085,2085,2085,0
20240417,103400,25046615,2085,2085,2085,2085,13
20240417,103300,25019510,2085,2085,2085,2085,0
20240417,103200,25019510,2085,2085,2085,2085,0
20240417,103100,25019510,2085,2085,2085,2085,13
20240417,103000,24992405,2085,2085,2085,2085,0
20240417,102900,24992405,2085,2085,2085,2085,14
20240417,102800,24963215,2085,2085,2085,2085,0
20240417,102700,24963215,2085,2085,2085,2085,27
20240417,102600,24906920,2085,2085,2085,2085,0
20240417,102500,24906920,2085,2085,2085,2085,0
20240417,102400,24906920,2085,2085,2085,2085,13
20240417,102300,24879815,2075,2075,2075,2075,0
20240417,102200,24879815,2075,2080,2080,2075,4794
20240417,102100,14929700,2085,2085,2085,2085,0
20240417,102000,14929700,2085,2085,2085,2085,0
20240417,101900,14929700,2085,2085,2085,2085,13
20240417,101800,14902595,2085,2085,2085,2085,0
20240417,101700,14902595,2085,2085,2085,2085,13
20240417,101600,14875490,2085,2085,2085,2085,0
20240417,101500,14875490,2085,2085,2085,2085,14
20240417,101400,14846300,2085,2085,2085,2085,0
20240417,101300,14846300,2085,2085,2085,2085,0
20240417,101200,14846300,2085,2085,2085,2085,13
20240417,101100,14819195,2085,2085,2085,2085,0
20240417,101000,14819195,2085,2085,2085,2085,13
20240417,100900,14792090,2085,2085,2085,2085,0
20240417,100800,14792090,2085,2085,2085,2085,14
20240417,100700,14762900,2085,2085,2085,2085,0
20240417,100600,14762900,2085,2085,2085,2085,0
20240417,100500,14762900,2085,2085,2085,2085,13
20240417,100400,14735795,2085,2085,2085,2085,0
20240417,100300,14735795,2085,2085,2085,2085,13
20240417,100200,14708690,2085,2085,2085,2085,0
20240417,100100,14708690,2085,2085,2085,2085,14
20240417,100000,14679500,2085,2085,2085,2085,0
20240417,095900,14679500,2085,2085,2085,2085,1
20240417,095800,14677415,2085,2085,2085,2085,13
20240417,095700,14650310,2085,2085,2085,2085,0
20240417,095600,14650310,2085,2085,2085,2085,13
20240417,095500,14623205,2085,2085,2085,2085,0
20240417,095400,14623205,2085,2085,2085,2085,14
20240417,095300,14594015,2075,2075,2075,2075,0
20240417,095200,14594015,2075,2075,2075,2075,0
20240417,095100,14594015,2075,2075,2075,2075,0
20240417,095000,14594015,2075,2075,2075,2075,0
20240417,094900,14594015,2075,2080,2080,2075,501
20240417,094800,13554375,2080,2080,2080,2080,0
20240417,094700,13554375,2080,2080,2080,2080,14
20240417,094600,13525255,2080,2080,2080,2080,485
20240417,094500,12516455,2085,2085,2085,2085,0
20240417,094400,12516455,2085,2085,2085,2085,13
20240417,094300,12489350,2085,2085,2085,2085,0
20240417,094200,12489350,2085,2085,2085,2085,13
20240417,094100,12462245,2085,2085,2085,2085,0
20240417,094000,12462245,2085,2085,2085,2085,14
20240417,093900,12433055,2085,2085,2085,2085,0
20240417,093800,12433055,2085,2085,2085,2085,0
20240417,093700,12433055,2085,2085,2085,2085,13
20240417,093600,12405950,2080,2080,2080,2080,5515
20240417,093500,934750,2080,2080,2080,2080,13
20240417,093400,907710,2080,2080,2080,2080,0
20240417,093300,907710,2080,2080,2080,2080,14
20240417,093200,878590,2080,2080,2080,2080,0
20240417,093100,878590,2080,2080,2080,2080,0
20240417,093000,878590,2080,2080,2080,2080,13
20240417,092900,851550,2080,2080,2080,2080,0
20240417,092800,851550,2080,2080,2080,2080,13
20240417,092700,824510,2080,2080,2080,2080,0
20240417,092600,824510,2080,2080,2080,2080,0
20240417,092500,824510,2080,2080,2080,2080,14
20240417,092400,795390,2080,2080,2080,2080,0
20240417,092300,795390,2080,2080,2080,2080,13
20240417,092200,768350,2080,2080,2080,2080,0
20240417,092100,768350,2080,2080,2080,2080,13
20240417,092000,741310,2080,2080,2080,2080,0
20240417,091900,741310,2080,2080,2080,2080,0
20240417,091800,741310,2080,2080,2080,2080,14
20240417,091700,712190,2080,2080,2080,2080,0
20240417,091600,712190,2080,2080,2080,2080,13
20240417,091500,685150,2080,2080,2080,2080,0
20240417,091400,685150,2080,2080,2080,2080,13
20240417,091300,658110,2080,2080,2080,2080,0
20240417,091200,658110,2080,2080,2080,2080,0
20240417,091100,658110,2080,2080,2080,2080,14
20240417,091000,628990,2080,2080,2080,2080,0
20240417,090900,628990,2080,2080,2080,2080,13
20240417,090800,601950,2080,2080,2080,2080,0
20240417,090700,601950,2080,2080,2080,2080,13
20240417,090600,574910,2080,2080,2080,2080,0
20240417,090500,574910,2080,2080,2080,2080,0
20240417,090400,574910,2080,2080,2080,2080,14
20240417,090300,545790,2080,2080,2080,2080,0
20240417,090200,545790,2080,2080,2080,2080,13
20240417,090100,518750,2075,2075,2075,2075,0
20240417,090000,518750,2075,2075,2075,2075,250