stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,214100,7624790,2075,2075,2075,2075,384
20240423,214000,7624790,2075,2075,2075,2075,0
20240423,213900,7624790,2075,2075,2075,2075,0
20240423,213800,7624790,2075,2075,2075,2075,0
20240423,213700,7624790,2075,2075,2075,2075,0
20240423,213600,7624790,2075,2075,2075,2075,0
20240423,213500,7624790,2075,2075,2075,2075,0
20240423,213400,7624790,2075,2075,2075,2075,0
20240423,213300,7624790,2075,2075,2075,2075,0
20240423,213200,7624790,2075,2075,2075,2075,0
20240423,213100,7624790,2075,2075,2075,2075,0
20240423,213000,7624790,2075,2075,2075,2075,0
20240423,212900,7624790,2075,2075,2075,2075,0
20240423,212800,7624790,2075,2075,2075,2075,0
20240423,212700,7624790,2075,2075,2075,2075,0
20240423,212600,7624790,2075,2075,2075,2075,0
20240423,212500,7624790,2075,2075,2075,2075,0
20240423,212400,7624790,2075,2075,2075,2075,0
20240423,212300,7624790,2075,2075,2075,2075,0
20240423,212200,7624790,2075,2075,2075,2075,0
20240423,212100,7624790,2075,2075,2075,2075,0
20240423,212000,7624790,2075,2075,2075,2075,0
20240423,211900,7624790,2075,2075,2075,2075,0
20240423,211800,7624790,2075,2075,2075,2075,0
20240423,211700,7624790,2075,2075,2075,2075,0
20240423,211600,7624790,2075,2075,2075,2075,0
20240423,211500,7624790,2075,2075,2075,2075,0
20240423,211400,7624790,2075,2075,2075,2075,0
20240423,211300,7624790,2075,2075,2075,2075,0
20240423,211200,7624790,2075,2075,2075,2075,0
20240423,211100,7624790,2075,2075,2075,2075,384
20240423,211000,7624790,2075,2075,2075,2075,0
20240423,210900,7624790,2075,2075,2075,2075,0
20240423,210800,7624790,2075,2075,2075,2075,0
20240423,210700,7624790,2075,2075,2075,2075,0
20240423,210600,7624790,2075,2075,2075,2075,0
20240423,210500,7624790,2075,2075,2075,2075,0
20240423,210400,7624790,2075,2075,2075,2075,0
20240423,210300,7624790,2075,2075,2075,2075,0
20240423,210200,7624790,2075,2075,2075,2075,0
20240423,210100,7624790,2075,2075,2075,2075,0
20240423,210000,7624790,2075,2075,2075,2075,0
20240423,205900,7624790,2075,2075,2075,2075,0
20240423,205800,7624790,2075,2075,2075,2075,0
20240423,205700,7624790,2075,2075,2075,2075,0
20240423,205600,7624790,2075,2075,2075,2075,0
20240423,205500,7624790,2075,2075,2075,2075,0
20240423,205400,7624790,2075,2075,2075,2075,0
20240423,205300,7624790,2075,2075,2075,2075,0
20240423,205200,7624790,2075,2075,2075,2075,0
20240423,205100,7624790,2075,2075,2075,2075,0
20240423,205000,7624790,2075,2075,2075,2075,0
20240423,204900,7624790,2075,2075,2075,2075,0
20240423,204800,7624790,2075,2075,2075,2075,0
20240423,204700,7624790,2075,2075,2075,2075,0
20240423,204600,7624790,2075,2075,2075,2075,0
20240423,204500,7624790,2075,2075,2075,2075,0
20240423,204400,7624790,2075,2075,2075,2075,0
20240423,204300,7624790,2075,2075,2075,2075,0
20240423,204200,7624790,2075,2075,2075,2075,0
20240423,204100,7624790,2075,2075,2075,2075,384
20240423,204000,7624790,2075,2075,2075,2075,0
20240423,203900,7624790,2075,2075,2075,2075,0
20240423,203800,7624790,2075,2075,2075,2075,0
20240423,203700,7624790,2075,2075,2075,2075,0
20240423,203600,7624790,2075,2075,2075,2075,0
20240423,203500,7624790,2075,2075,2075,2075,0
20240423,203400,7624790,2075,2075,2075,2075,0
20240423,203300,7624790,2075,2075,2075,2075,0
20240423,203200,7624790,2075,2075,2075,2075,0
20240423,203100,7624790,2075,2075,2075,2075,0
20240423,203000,7624790,2075,2075,2075,2075,0
20240423,202900,7624790,2075,2075,2075,2075,0
20240423,202800,7624790,2075,2075,2075,2075,0
20240423,202700,7624790,2075,2075,2075,2075,0
20240423,202600,7624790,2075,2075,2075,2075,0
20240423,202500,7624790,2075,2075,2075,2075,0
20240423,202400,7624790,2075,2075,2075,2075,0
20240423,202300,7624790,2075,2075,2075,2075,0
20240423,202200,7624790,2075,2075,2075,2075,0
20240423,202100,7624790,2075,2075,2075,2075,0
20240423,202000,7624790,2075,2075,2075,2075,0
20240423,201900,7624790,2075,2075,2075,2075,0
20240423,201800,7624790,2075,2075,2075,2075,0
20240423,201700,7624790,2075,2075,2075,2075,0
20240423,201600,7624790,2075,2075,2075,2075,0
20240423,201500,7624790,2075,2075,2075,2075,0
20240423,201400,7624790,2075,2075,2075,2075,0
20240423,201300,7624790,2075,2075,2075,2075,0
20240423,201200,7624790,2075,2075,2075,2075,0
20240423,201100,7624790,2075,2075,2075,2075,384
20240423,201000,7624790,2075,2075,2075,2075,0
20240423,200900,7624790,2075,2075,2075,2075,0
20240423,200800,7624790,2075,2075,2075,2075,0
20240423,200700,7624790,2075,2075,2075,2075,0
20240423,200600,7624790,2075,2075,2075,2075,0
20240423,200500,7624790,2075,2075,2075,2075,0
20240423,200400,7624790,2075,2075,2075,2075,0
20240423,200300,7624790,2075,2075,2075,2075,0
20240423,200200,7624790,2075,2075,2075,2075,0
20240423,200100,7624790,2075,2075,2075,2075,0
20240423,200000,7624790,2075,2075,2075,2075,0
20240423,195900,7624790,2075,2075,2075,2075,0
20240423,195800,7624790,2075,2075,2075,2075,0
20240423,195700,7624790,2075,2075,2075,2075,0
20240423,195600,7624790,2075,2075,2075,2075,0
20240423,195500,7624790,2075,2075,2075,2075,0
20240423,195400,7624790,2075,2075,2075,2075,0
20240423,195300,7624790,2075,2075,2075,2075,0
20240423,195200,7624790,2075,2075,2075,2075,0
20240423,195100,7624790,2075,2075,2075,2075,0
20240423,195000,7624790,2075,2075,2075,2075,0
20240423,194900,7624790,2075,2075,2075,2075,0
20240423,194800,7624790,2075,2075,2075,2075,0
20240423,194700,7624790,2075,2075,2075,2075,0
20240423,194600,7624790,2075,2075,2075,2075,0
20240423,194500,7624790,2075,2075,2075,2075,0
20240423,194400,7624790,2075,2075,2075,2075,0
20240423,194300,7624790,2075,2075,2075,2075,0
20240423,194200,7624790,2075,2075,2075,2075,0
20240423,194100,7624790,2075,2075,2075,2075,384
20240423,194000,7624790,2075,2075,2075,2075,0
20240423,193900,7624790,2075,2075,2075,2075,0
20240423,193800,7624790,2075,2075,2075,2075,0
20240423,193700,7624790,2075,2075,2075,2075,0
20240423,193600,7624790,2075,2075,2075,2075,0
20240423,193500,7624790,2075,2075,2075,2075,0
20240423,193400,7624790,2075,2075,2075,2075,0
20240423,193300,7624790,2075,2075,2075,2075,0
20240423,193200,7624790,2075,2075,2075,2075,0
20240423,193100,7624790,2075,2075,2075,2075,0
20240423,193000,7624790,2075,2075,2075,2075,0
20240423,192900,7624790,2075,2075,2075,2075,0
20240423,192800,7624790,2075,2075,2075,2075,0
20240423,192700,7624790,2075,2075,2075,2075,0
20240423,192600,7624790,2075,2075,2075,2075,0
20240423,192500,7624790,2075,2075,2075,2075,0
20240423,192400,7624790,2075,2075,2075,2075,0
20240423,192300,7624790,2075,2075,2075,2075,0
20240423,192200,7624790,2075,2075,2075,2075,0
20240423,192100,7624790,2075,2075,2075,2075,0
20240423,192000,7624790,2075,2075,2075,2075,0
20240423,191900,7624790,2075,2075,2075,2075,0
20240423,191800,7624790,2075,2075,2075,2075,0
20240423,191700,7624790,2075,2075,2075,2075,0
20240423,191600,7624790,2075,2075,2075,2075,0
20240423,191500,7624790,2075,2075,2075,2075,0
20240423,191400,7624790,2075,2075,2075,2075,0
20240423,191300,7624790,2075,2075,2075,2075,0
20240423,191200,7624790,2075,2075,2075,2075,0
20240423,191100,7624790,2075,2075,2075,2075,384
20240423,191000,7624790,2075,2075,2075,2075,0
20240423,190900,7624790,2075,2075,2075,2075,0
20240423,190800,7624790,2075,2075,2075,2075,0
20240423,190700,7624790,2075,2075,2075,2075,0
20240423,190600,7624790,2075,2075,2075,2075,0
20240423,190500,7624790,2075,2075,2075,2075,0
20240423,190400,7624790,2075,2075,2075,2075,0
20240423,190300,7624790,2075,2075,2075,2075,0
20240423,190200,7624790,2075,2075,2075,2075,0
20240423,190100,7624790,2075,2075,2075,2075,0
20240423,190000,7624790,2075,2075,2075,2075,0
20240423,185900,7624790,2075,2075,2075,2075,0
20240423,185800,7624790,2075,2075,2075,2075,0
20240423,185700,7624790,2075,2075,2075,2075,0
20240423,185600,7624790,2075,2075,2075,2075,0
20240423,185500,7624790,2075,2075,2075,2075,0
20240423,185400,7624790,2075,2075,2075,2075,0
20240423,185300,7624790,2075,2075,2075,2075,0
20240423,185200,7624790,2075,2075,2075,2075,0
20240423,185100,7624790,2075,2075,2075,2075,0
20240423,185000,7624790,2075,2075,2075,2075,0
20240423,184900,7624790,2075,2075,2075,2075,0
20240423,184800,7624790,2075,2075,2075,2075,0
20240423,184700,7624790,2075,2075,2075,2075,0
20240423,184600,7624790,2075,2075,2075,2075,0
20240423,184500,7624790,2075,2075,2075,2075,0
20240423,184400,7624790,2075,2075,2075,2075,0
20240423,184300,7624790,2075,2075,2075,2075,0
20240423,184200,7624790,2075,2075,2075,2075,0
20240423,184100,7624790,2075,2075,2075,2075,384
20240423,184000,7624790,2075,2075,2075,2075,0
20240423,183900,7624790,2075,2075,2075,2075,0
20240423,183800,7624790,2075,2075,2075,2075,0
20240423,183700,7624790,2075,2075,2075,2075,0
20240423,183600,7624790,2075,2075,2075,2075,0
20240423,183500,7624790,2075,2075,2075,2075,0
20240423,183400,7624790,2075,2075,2075,2075,0
20240423,183300,7624790,2075,2075,2075,2075,0
20240423,183200,7624790,2075,2075,2075,2075,0
20240423,183100,7624790,2075,2075,2075,2075,0
20240423,183000,7624790,2075,2075,2075,2075,0
20240423,182900,7624790,2075,2075,2075,2075,0
20240423,182800,7624790,2075,2075,2075,2075,0
20240423,182700,7624790,2075,2075,2075,2075,0
20240423,182600,7624790,2075,2075,2075,2075,0
20240423,182500,7624790,2075,2075,2075,2075,0
20240423,182400,7624790,2075,2075,2075,2075,0
20240423,182300,7624790,2075,2075,2075,2075,0
20240423,182200,7624790,2075,2075,2075,2075,0
20240423,182100,7624790,2075,2075,2075,2075,0
20240423,182000,7624790,2075,2075,2075,2075,0
20240423,181900,7624790,2075,2075,2075,2075,0
20240423,181800,7624790,2075,2075,2075,2075,0
20240423,181700,7624790,2075,2075,2075,2075,0
20240423,181600,7624790,2075,2075,2075,2075,0
20240423,181500,7624790,2075,2075,2075,2075,0
20240423,181400,7624790,2075,2075,2075,2075,0
20240423,181300,7624790,2075,2075,2075,2075,0
20240423,181200,7624790,2075,2075,2075,2075,0
20240423,181100,7624790,2075,2075,2075,2075,384
20240423,181000,7624790,2075,2075,2075,2075,0
20240423,180900,7624790,2075,2075,2075,2075,0
20240423,180800,7624790,2075,2075,2075,2075,0
20240423,180700,7624790,2075,2075,2075,2075,0
20240423,180600,7624790,2075,2075,2075,2075,0
20240423,180500,7624790,2075,2075,2075,2075,0
20240423,180400,7624790,2075,2075,2075,2075,0
20240423,180300,7624790,2075,2075,2075,2075,0
20240423,180200,7624790,2075,2075,2075,2075,0
20240423,180100,7624790,2075,2075,2075,2075,0
20240423,180000,7624790,2075,2075,2075,2075,0
20240423,175900,7624790,2075,2075,2075,2075,0
20240423,175800,7624790,2075,2075,2075,2075,0
20240423,175700,7624790,2075,2075,2075,2075,0
20240423,175600,7624790,2075,2075,2075,2075,0
20240423,175500,7624790,2075,2075,2075,2075,0
20240423,175400,7624790,2075,2075,2075,2075,0
20240423,175300,7624790,2075,2075,2075,2075,0
20240423,175200,7624790,2075,2075,2075,2075,0
20240423,175100,7624790,2075,2075,2075,2075,0
20240423,175000,7624790,2075,2075,2075,2075,0
20240423,174900,7624790,2075,2075,2075,2075,0
20240423,174800,7624790,2075,2075,2075,2075,0
20240423,174700,7624790,2075,2075,2075,2075,0
20240423,174600,7624790,2075,2075,2075,2075,0
20240423,174500,7624790,2075,2075,2075,2075,0
20240423,174400,7624790,2075,2075,2075,2075,0
20240423,174300,7624790,2075,2075,2075,2075,0
20240423,174200,7624790,2075,2075,2075,2075,0
20240423,174100,7624790,2075,2075,2075,2075,384
20240423,174000,7624790,2075,2075,2075,2075,0
20240423,173900,7624790,2075,2075,2075,2075,0
20240423,173800,7624790,2075,2075,2075,2075,0
20240423,173700,7624790,2075,2075,2075,2075,0
20240423,173600,7624790,2075,2075,2075,2075,0
20240423,173500,7624790,2075,2075,2075,2075,0
20240423,173400,7624790,2075,2075,2075,2075,0
20240423,173300,7624790,2075,2075,2075,2075,0
20240423,173200,7624790,2075,2075,2075,2075,0
20240423,173100,7624790,2075,2075,2075,2075,0
20240423,173000,7624790,2075,2075,2075,2075,0
20240423,172900,7624790,2075,2075,2075,2075,0
20240423,172800,7624790,2075,2075,2075,2075,0
20240423,172700,7624790,2075,2075,2075,2075,0
20240423,172600,7624790,2075,2075,2075,2075,0
20240423,172500,7624790,2075,2075,2075,2075,0
20240423,172400,7624790,2075,2075,2075,2075,0
20240423,172300,7624790,2075,2075,2075,2075,0
20240423,172200,7624790,2075,2075,2075,2075,0
20240423,172100,7624790,2075,2075,2075,2075,0
20240423,172000,7624790,2075,2075,2075,2075,0
20240423,171900,7624790,2075,2075,2075,2075,0
20240423,171800,7624790,2075,2075,2075,2075,0
20240423,171700,7624790,2075,2075,2075,2075,0
20240423,171600,7624790,2075,2075,2075,2075,0
20240423,171500,7624790,2075,2075,2075,2075,0
20240423,171400,7624790,2075,2075,2075,2075,0
20240423,171300,7624790,2075,2075,2075,2075,0
20240423,171200,7624790,2075,2075,2075,2075,0
20240423,171100,7624790,2075,2075,2075,2075,384
20240423,171000,7624790,2075,2075,2075,2075,0
20240423,170900,7624790,2075,2075,2075,2075,0
20240423,170800,7624790,2075,2075,2075,2075,0
20240423,170700,7624790,2075,2075,2075,2075,0
20240423,170600,7624790,2075,2075,2075,2075,0
20240423,170500,7624790,2075,2075,2075,2075,0
20240423,170400,7624790,2075,2075,2075,2075,0
20240423,170300,7624790,2075,2075,2075,2075,0
20240423,170200,7624790,2075,2075,2075,2075,0
20240423,170100,7624790,2075,2075,2075,2075,0
20240423,170000,7624790,2075,2075,2075,2075,0
20240423,165900,7624790,2075,2075,2075,2075,0
20240423,165800,7624790,2075,2075,2075,2075,0
20240423,165700,7624790,2075,2075,2075,2075,0
20240423,165600,7624790,2075,2075,2075,2075,0
20240423,165500,7624790,2075,2075,2075,2075,0
20240423,165400,7624790,2075,2075,2075,2075,0
20240423,165300,7624790,2075,2075,2075,2075,0
20240423,165200,7624790,2075,2075,2075,2075,0
20240423,165100,7624790,2075,2075,2075,2075,0
20240423,165000,7624790,2075,2075,2075,2075,0
20240423,164900,7624790,2075,2075,2075,2075,0
20240423,164800,7624790,2075,2075,2075,2075,0
20240423,164700,7624790,2075,2075,2075,2075,0
20240423,164600,7624790,2075,2075,2075,2075,0
20240423,164500,7624790,2075,2075,2075,2075,0
20240423,164400,7624790,2075,2075,2075,2075,0
20240423,164300,7624790,2075,2075,2075,2075,0
20240423,164200,7624790,2075,2075,2075,2075,0
20240423,164100,7624790,2075,2075,2075,2075,384
20240423,164000,7624790,2075,2075,2075,2075,0
20240423,163900,7624790,2075,2075,2075,2075,0
20240423,163800,7624790,2075,2075,2075,2075,0
20240423,163700,7624790,2075,2075,2075,2075,0
20240423,163600,7624790,2075,2075,2075,2075,0
20240423,163500,7624790,2075,2075,2075,2075,0
20240423,163400,7624790,2075,2075,2075,2075,0
20240423,163300,7624790,2075,2075,2075,2075,0
20240423,163200,7624790,2075,2075,2075,2075,0
20240423,163100,7624790,2075,2075,2075,2075,0
20240423,163000,7624790,2075,2075,2075,2075,0
20240423,162900,7624790,2075,2075,2075,2075,0
20240423,162800,7624790,2075,2075,2075,2075,0
20240423,162700,7624790,2075,2075,2075,2075,0
20240423,162600,7624790,2075,2075,2075,2075,0
20240423,162500,7624790,2075,2075,2075,2075,0
20240423,162400,7624790,2075,2075,2075,2075,0
20240423,162300,7624790,2075,2075,2075,2075,0
20240423,162200,7624790,2075,2075,2075,2075,0
20240423,162100,7624790,2075,2075,2075,2075,0
20240423,162000,7624790,2075,2075,2075,2075,0
20240423,161900,7624790,2075,2075,2075,2075,0
20240423,161800,7624790,2075,2075,2075,2075,0
20240423,161700,7624790,2075,2075,2075,2075,0
20240423,161600,7624790,2075,2075,2075,2075,0
20240423,161500,7624790,2075,2075,2075,2075,0
20240423,161400,7624790,2075,2075,2075,2075,0
20240423,161300,7624790,2075,2075,2075,2075,0
20240423,161200,7624790,2075,2075,2075,2075,0
20240423,161100,7624790,2075,2075,2075,2075,384
20240423,161000,7624790,2075,2075,2075,2075,0
20240423,160900,7624790,2075,2075,2075,2075,0
20240423,160800,7624790,2075,2075,2075,2075,0
20240423,160700,7624790,2075,2075,2075,2075,0
20240423,160600,7624790,2075,2075,2075,2075,0
20240423,160500,7624790,2075,2075,2075,2075,0
20240423,160400,7624790,2075,2075,2075,2075,0
20240423,160300,7624790,2075,2075,2075,2075,0
20240423,160200,7624790,2075,2075,2075,2075,0
20240423,160100,7624790,2075,2075,2075,2075,0
20240423,160000,7624790,2075,2075,2075,2075,0
20240423,155900,7624790,2075,2075,2075,2075,0
20240423,155800,7624790,2075,2075,2075,2075,0
20240423,155700,7624790,2075,2075,2075,2075,0
20240423,155600,7624790,2075,2075,2075,2075,0
20240423,155500,7624790,2075,2075,2075,2075,0
20240423,155400,7624790,2075,2075,2075,2075,0
20240423,155300,7624790,2075,2075,2075,2075,0
20240423,155200,7624790,2075,2075,2075,2075,0
20240423,155100,7624790,2075,2075,2075,2075,0
20240423,155000,7624790,2075,2075,2075,2075,0
20240423,154900,7624790,2075,2075,2075,2075,0
20240423,154800,7624790,2075,2075,2075,2075,0
20240423,154700,7624790,2075,2075,2075,2075,0
20240423,154600,7624790,2075,2075,2075,2075,0
20240423,154500,7624790,2075,2075,2075,2075,0
20240423,154400,7624790,2075,2075,2075,2075,0
20240423,154300,7624790,2075,2075,2075,2075,0
20240423,154200,7624790,2075,2075,2075,2075,0
20240423,154100,7624790,2075,2075,2075,2075,384
20240423,154000,7624790,2075,2075,2075,2075,0
20240423,153900,7624790,2075,2075,2075,2075,0
20240423,153800,7624790,2075,2075,2075,2075,0
20240423,153700,7624790,2075,2075,2075,2075,0
20240423,153600,7624790,2075,2075,2075,2075,0
20240423,153500,7624790,2075,2075,2075,2075,0
20240423,153400,7624790,2075,2075,2075,2075,0
20240423,153300,7624790,2075,2075,2075,2075,0
20240423,153200,7624790,2075,2075,2075,2075,0
20240423,153100,7624790,2075,2075,2075,2075,0
20240423,153000,7624790,2075,2075,2075,2075,384
20240423,152900,6827990,2090,2090,2090,2090,0
20240423,152800,6827990,2090,2090,2090,2090,0
20240423,152700,6827990,2090,2090,2090,2090,0
20240423,152600,6827990,2090,2090,2090,2090,0
20240423,152500,6827990,2090,2090,2090,2090,0
20240423,152400,6827990,2090,2090,2090,2090,0
20240423,152300,6827990,2090,2090,2090,2090,0
20240423,152200,6827990,2090,2090,2090,2090,0
20240423,152100,6827990,2090,2090,2090,2090,0
20240423,152000,6827990,2090,2090,2090,2090,0
20240423,151900,6827990,2090,2090,2090,2090,0
20240423,151800,6827990,2090,2090,2090,2090,0
20240423,151700,6827990,2090,2090,2090,2090,0
20240423,151600,6827990,2090,2090,2090,2090,0
20240423,151500,6827990,2090,2090,2090,2090,0
20240423,151400,6827990,2090,2090,2090,2090,0
20240423,151300,6827990,2090,2090,2090,2090,0
20240423,151200,6827990,2090,2090,2090,2090,0
20240423,151100,6827990,2090,2090,2090,2090,0
20240423,151000,6827990,2090,2090,2090,2090,0
20240423,150900,6827990,2090,2090,2090,2090,0
20240423,150800,6827990,2090,2090,2090,2090,0
20240423,150700,6827990,2090,2090,2090,2090,0
20240423,150600,6827990,2090,2090,2090,2090,0
20240423,150500,6827990,2090,2090,2090,2090,0
20240423,150400,6827990,2090,2090,2090,2090,0
20240423,150300,6827990,2090,2090,2090,2090,0
20240423,150200,6827990,2090,2090,2090,2090,0
20240423,150100,6827990,2090,2090,2090,2090,0
20240423,150000,6827990,2090,2090,2090,2090,0
20240423,145900,6827990,2090,2090,2090,2090,23
20240423,145800,6779920,2090,2090,2090,2090,0
20240423,145700,6779920,2090,2090,2090,2090,19
20240423,145600,6740210,2085,2085,2085,2085,0
20240423,145500,6740210,2085,2085,2085,2085,0
20240423,145400,6740210,2085,2085,2085,2085,12
20240423,145300,6715190,2085,2085,2085,2085,0
20240423,145200,6715190,2085,2085,2085,2085,0
20240423,145100,6715190,2085,2085,2085,2085,18
20240423,145000,6677660,2080,2080,2080,2080,0
20240423,144900,6677660,2080,2085,2085,2080,19
20240423,144800,6638050,2085,2085,2085,2085,0
20240423,144700,6638050,2085,2085,2085,2085,0
20240423,144600,6638050,2085,2085,2085,2085,19
20240423,144500,6598435,2085,2085,2085,2085,0
20240423,144400,6598435,2085,2085,2085,2085,0
20240423,144300,6598435,2085,2085,2085,2085,36
20240423,144200,6523375,2090,2090,2090,2090,0
20240423,144100,6523375,2090,2090,2090,2090,19
20240423,144000,6483665,2085,2085,2085,2085,0
20240423,143900,6483665,2085,2085,2085,2085,0
20240423,143800,6483665,2085,2090,2090,2085,18
20240423,143700,6446050,2090,2090,2090,2090,0
20240423,143600,6446050,2090,2090,2090,2090,0
20240423,143500,6446050,2090,2090,2090,2090,12
20240423,143400,6420970,2090,2090,2090,2090,0
20240423,143300,6420970,2090,2090,2090,2090,16
20240423,143200,6387530,2090,2090,2090,2090,0
20240423,143100,6387530,2090,2090,2090,2090,0
20240423,143000,6387530,2090,2090,2090,2090,20
20240423,142900,6345730,2090,2090,2090,2090,0
20240423,142800,6345730,2090,2090,2090,2090,0
20240423,142700,6345730,2090,2090,2090,2090,16
20240423,142600,6312290,2090,2090,2090,2090,0
20240423,142500,6312290,2090,2090,2090,2090,21
20240423,142400,6268400,2090,2090,2090,2090,0
20240423,142300,6268400,2090,2090,2090,2090,0
20240423,142200,6268400,2090,2090,2090,2090,15
20240423,142100,6237050,2090,2090,2090,2090,0
20240423,142000,6237050,2090,2090,2090,2090,0
20240423,141900,6237050,2090,2090,2090,2090,19
20240423,141800,6197340,2090,2090,2090,2090,0
20240423,141700,6197340,2090,2090,2090,2090,17
20240423,141600,6161810,2090,2090,2090,2090,0
20240423,141500,6161810,2090,2090,2090,2090,0
20240423,141400,6161810,2090,2090,2090,2090,21
20240423,141300,6117920,2090,2090,2090,2090,0
20240423,141200,6117920,2090,2090,2090,2090,0
20240423,141100,6117920,2090,2090,2090,2090,15
20240423,141000,6086570,2090,2090,2090,2090,0
20240423,140900,6086570,2090,2090,2090,2090,19
20240423,140800,6046860,2090,2090,2090,2090,0
20240423,140700,6046860,2090,2090,2090,2090,0
20240423,140600,6046860,2090,2090,2090,2090,17
20240423,140500,6011330,2090,2090,2090,2090,0
20240423,140400,6011330,2090,2090,2090,2090,0
20240423,140300,6011330,2090,2090,2090,2090,19
20240423,140200,5971620,2090,2090,2090,2090,0
20240423,140100,5971620,2090,2090,2090,2090,17
20240423,140000,5936090,2090,2090,2090,2090,0
20240423,135900,5936090,2090,2090,2090,2090,0
20240423,135800,5936090,2090,2090,2090,2090,18
20240423,135700,5898470,2090,2090,2090,2090,0
20240423,135600,5898470,2090,2090,2090,2090,0
20240423,135500,5898470,2090,2090,2090,2090,18
20240423,135400,5860850,2085,2085,2085,2085,0
20240423,135300,5860850,2085,2085,2085,2085,8
20240423,135200,5844170,2085,2085,2085,2085,0
20240423,135100,5844170,2085,2085,2085,2085,0
20240423,135000,5844170,2085,2085,2085,2085,16
20240423,134900,5810810,2085,2085,2085,2085,0
20240423,134800,5810810,2085,2085,2085,2085,0
20240423,134700,5810810,2085,2085,2085,2085,19
20240423,134600,5771195,2085,2085,2085,2085,0
20240423,134500,5771195,2085,2085,2085,2085,17
20240423,134400,5735750,2085,2085,2085,2085,0
20240423,134300,5735750,2085,2085,2085,2085,0
20240423,134200,5735750,2085,2085,2085,2085,19
20240423,134100,5696135,2085,2085,2085,2085,0
20240423,134000,5696135,2085,2085,2085,2085,17
20240423,133900,5660690,2085,2085,2085,2085,0
20240423,133800,5660690,2085,2085,2085,2085,0
20240423,133700,5660690,2085,2085,2085,2085,18
20240423,133600,5623160,2085,2085,2085,2085,0
20240423,133500,5623160,2085,2085,2085,2085,0
20240423,133400,5623160,2085,2085,2085,2085,18
20240423,133300,5585630,2085,2085,2085,2085,0
20240423,133200,5585630,2085,2085,2085,2085,19
20240423,133100,5546015,2085,2085,2085,2085,0
20240423,133000,5546015,2085,2085,2085,2085,0
20240423,132900,5546015,2085,2085,2085,2085,17
20240423,132800,5510570,2085,2085,2085,2085,0
20240423,132700,5510570,2085,2085,2085,2085,0
20240423,132600,5510570,2085,2085,2085,2085,21
20240423,132500,5466785,2085,2085,2085,2085,0
20240423,132400,5466785,2085,2085,2085,2085,34
20240423,132300,5395895,2085,2085,2085,2085,0
20240423,132200,5395895,2085,2085,2085,2085,0
20240423,132100,5395895,2085,2085,2085,2085,19
20240423,132000,5356280,2085,2085,2085,2085,0
20240423,131900,5356280,2085,2085,2085,2085,0
20240423,131800,5356280,2085,2085,2085,2085,17
20240423,131700,5320835,2085,2085,2085,2085,0
20240423,131600,5320835,2085,2085,2085,2085,21
20240423,131500,5277050,2085,2085,2085,2085,0
20240423,131400,5277050,2085,2085,2085,2085,0
20240423,131300,5277050,2085,2085,2085,2085,15
20240423,131200,5245775,2085,2085,2085,2085,0
20240423,131100,5245775,2085,2085,2085,2085,0
20240423,131000,5245775,2085,2085,2085,2085,19
20240423,130900,5206160,2085,2085,2085,2085,1
20240423,130800,5204075,2085,2085,2085,2085,17
20240423,130700,5168630,2085,2085,2085,2085,0
20240423,130600,5168630,2085,2085,2085,2085,0
20240423,130500,5168630,2085,2085,2085,2085,21
20240423,130400,5124845,2085,2085,2085,2085,0
20240423,130300,5124845,2085,2085,2085,2085,0
20240423,130200,5124845,2085,2085,2085,2085,15
20240423,130100,5093570,2085,2085,2085,2085,0
20240423,130000,5093570,2085,2085,2085,2085,20
20240423,125900,5051870,2085,2085,2085,2085,0
20240423,125800,5051870,2085,2085,2085,2085,0
20240423,125700,5051870,2085,2085,2085,2085,16
20240423,125600,5018510,2085,2085,2085,2085,0
20240423,125500,5018510,2085,2085,2085,2085,0
20240423,125400,5018510,2085,2085,2085,2085,18
20240423,125300,4980980,2085,2085,2085,2085,0
20240423,125200,4980980,2085,2085,2085,2085,18
20240423,125100,4943450,2085,2085,2085,2085,0
20240423,125000,4943450,2085,2085,2085,2085,0
20240423,124900,4943450,2085,2085,2085,2085,20
20240423,124800,4901750,2085,2085,2085,2085,0
20240423,124700,4901750,2085,2085,2085,2085,0
20240423,124600,4901750,2085,2085,2085,2085,16
20240423,124500,4868390,2085,2085,2085,2085,0
20240423,124400,4868390,2085,2085,2085,2085,0
20240423,124300,4868390,2085,2085,2085,2085,0
20240423,124200,4868390,2085,2085,2085,2085,0
20240423,124100,4868390,2085,2085,2085,2085,17
20240423,124000,4832945,2085,2085,2085,2085,0
20240423,123900,4832945,2085,2085,2085,2085,0
20240423,123800,4832945,2085,2085,2085,2085,19
20240423,123700,4793330,2085,2085,2085,2085,0
20240423,123600,4793330,2085,2085,2085,2085,17
20240423,123500,4757885,2085,2085,2085,2085,0
20240423,123400,4757885,2085,2085,2085,2085,0
20240423,123300,4757885,2085,2085,2085,2085,19
20240423,123200,4718270,2085,2085,2085,2085,0
20240423,123100,4718270,2085,2085,2085,2085,20
20240423,123000,4676570,2085,2085,2085,2085,17
20240423,122900,4641125,2085,2085,2085,2085,0
20240423,122800,4641125,2085,2085,2085,2085,21
20240423,122700,4597340,2085,2085,2085,2085,0
20240423,122600,4597340,2085,2085,2085,2085,0
20240423,122500,4597340,2085,2085,2085,2085,15
20240423,122400,4566065,2085,2085,2085,2085,0
20240423,122300,4566065,2085,2085,2085,2085,0
20240423,122200,4566065,2085,2085,2085,2085,20
20240423,122100,4524365,2085,2085,2085,2085,0
20240423,122000,4524365,2085,2085,2085,2085,16
20240423,121900,4491005,2085,2085,2085,2085,0
20240423,121800,4491005,2085,2085,2085,2085,0
20240423,121700,4491005,2085,2085,2085,2085,18
20240423,121600,4453475,2085,2085,2085,2085,0
20240423,121500,4453475,2085,2085,2085,2085,18
20240423,121400,4415945,2085,2085,2085,2085,0
20240423,121300,4415945,2085,2085,2085,2085,0
20240423,121200,4415945,2085,2085,2085,2085,19
20240423,121100,4376330,2085,2085,2085,2085,0
20240423,121000,4376330,2085,2085,2085,2085,0
20240423,120900,4376330,2085,2085,2085,2085,17
20240423,120800,4340885,2075,2075,2075,2075,0
20240423,120700,4340885,2075,2075,2075,2075,0
20240423,120600,4340885,2075,2080,2080,2075,289
20240423,120500,3740825,2085,2085,2085,2085,0
20240423,120400,3740825,2085,2085,2085,2085,16
20240423,120300,3707465,2085,2085,2085,2085,0
20240423,120200,3707465,2085,2085,2085,2085,0
20240423,120100,3707465,2085,2085,2085,2085,21
20240423,120000,3663680,2085,2085,2085,2085,0
20240423,115900,3663680,2085,2085,2085,2085,15
20240423,115800,3632405,2085,2085,2085,2085,0
20240423,115700,3632405,2085,2085,2085,2085,0
20240423,115600,3632405,2085,2085,2085,2085,18
20240423,115500,3594875,2080,2080,2080,2080,158
20240423,115400,3266235,2085,2085,2085,2085,0
20240423,115300,3266235,2085,2085,2085,2085,18
20240423,115200,3228705,2085,2085,2085,2085,0
20240423,115100,3228705,2085,2085,2085,2085,19
20240423,115000,3189090,2085,2085,2085,2085,0
20240423,114900,3189090,2085,2085,2085,2085,0
20240423,114800,3189090,2085,2085,2085,2085,17
20240423,114700,3153645,2085,2085,2085,2085,0
20240423,114600,3153645,2085,2085,2085,2085,0
20240423,114500,3153645,2085,2085,2085,2085,18
20240423,114400,3116115,2085,2085,2085,2085,0
20240423,114300,3116115,2085,2085,2085,2085,18
20240423,114200,3078585,2085,2085,2085,2085,0
20240423,114100,3078585,2085,2085,2085,2085,0
20240423,114000,3078585,2085,2085,2085,2085,20
20240423,113900,3036885,2085,2085,2085,2085,0
20240423,113800,3036885,2085,2085,2085,2085,0
20240423,113700,3036885,2085,2085,2085,2085,16
20240423,113600,3003525,2085,2085,2085,2085,0
20240423,113500,3003525,2085,2085,2085,2085,18
20240423,113400,2965995,2085,2085,2085,2085,0
20240423,113300,2965995,2085,2085,2085,2085,0
20240423,113200,2965995,2085,2085,2085,2085,18
20240423,113100,2928465,2085,2085,2085,2085,0
20240423,113000,2928465,2085,2085,2085,2085,0
20240423,112900,2928465,2085,2085,2085,2085,20
20240423,112800,2886765,2085,2085,2085,2085,0
20240423,112700,2886765,2085,2085,2085,2085,16
20240423,112600,2853405,2085,2085,2085,2085,0
20240423,112500,2853405,2085,2085,2085,2085,0
20240423,112400,2853405,2085,2085,2085,2085,18
20240423,112300,2815875,2085,2085,2085,2085,0
20240423,112200,2815875,2085,2085,2085,2085,0
20240423,112100,2815875,2085,2085,2085,2085,18
20240423,112000,2778345,2085,2085,2085,2085,0
20240423,111900,2778345,2085,2085,2085,2085,19
20240423,111800,2738730,2085,2085,2085,2085,0
20240423,111700,2738730,2085,2085,2085,2085,0
20240423,111600,2738730,2085,2085,2085,2085,17
20240423,111500,2703285,2085,2085,2085,2085,0
20240423,111400,2703285,2085,2085,2085,2085,0
20240423,111300,2703285,2085,2085,2085,2085,19
20240423,111200,2663670,2085,2085,2085,2085,0
20240423,111100,2663670,2085,2085,2085,2085,17
20240423,111000,2628225,2085,2085,2085,2085,0
20240423,110900,2628225,2085,2085,2085,2085,0
20240423,110800,2628225,2085,2085,2085,2085,19
20240423,110700,2588610,2085,2085,2085,2085,0
20240423,110600,2588610,2085,2085,2085,2085,0
20240423,110500,2588610,2085,2085,2085,2085,17
20240423,110400,2553165,2085,2085,2085,2085,0
20240423,110300,2553165,2085,2085,2085,2085,19
20240423,110200,2513550,2085,2085,2085,2085,0
20240423,110100,2513550,2085,2085,2085,2085,0
20240423,110000,2513550,2085,2085,2085,2085,17
20240423,105900,2478105,2085,2085,2085,2085,0
20240423,105800,2478105,2085,2085,2085,2085,0
20240423,105700,2478105,2085,2085,2085,2085,18
20240423,105600,2440575,2085,2085,2085,2085,0
20240423,105500,2440575,2085,2085,2085,2085,18
20240423,105400,2403045,2085,2085,2085,2085,0
20240423,105300,2403045,2085,2085,2085,2085,1
20240423,105200,2400960,2085,2085,2085,2085,21
20240423,105100,2357175,2085,2085,2085,2085,0
20240423,105000,2357175,2085,2085,2085,2085,15
20240423,104900,2325900,2085,2085,2085,2085,20
20240423,104800,2284200,2085,2085,2085,2085,0
20240423,104700,2284200,2085,2085,2085,2085,19
20240423,104600,2244585,2085,2085,2085,2085,0
20240423,104500,2244585,2085,2085,2085,2085,0
20240423,104400,2244585,2085,2085,2085,2085,17
20240423,104300,2209140,2085,2085,2085,2085,0
20240423,104200,2209140,2085,2085,2085,2085,18
20240423,104100,2171610,2085,2085,2085,2085,0
20240423,104000,2171610,2085,2085,2085,2085,0
20240423,103900,2171610,2085,2085,2085,2085,18
20240423,103800,2134080,2080,2080,2080,2080,765
20240423,103700,542880,2080,2080,2080,2080,0
20240423,103600,542880,2080,2080,2080,2080,18
20240423,103500,505440,2080,2080,2080,2080,0
20240423,103400,505440,2080,2080,2080,2080,0
20240423,103300,505440,2080,2080,2080,2080,0
20240423,103200,505440,2080,2080,2080,2080,0
20240423,103100,505440,2080,2080,2080,2080,0
20240423,103000,505440,2080,2080,2080,2080,0
20240423,102900,505440,2080,2080,2080,2080,0
20240423,102800,505440,2080,2080,2080,2080,0
20240423,102700,505440,2080,2080,2080,2080,0
20240423,102600,505440,2080,2080,2080,2080,0
20240423,102500,505440,2080,2080,2080,2080,0
20240423,102400,505440,2080,2080,2080,2080,0
20240423,102300,505440,2080,2080,2080,2080,0
20240423,102200,505440,2080,2080,2080,2080,0
20240423,102100,505440,2080,2080,2080,2080,0
20240423,102000,505440,2080,2080,2080,2080,0
20240423,101900,505440,2080,2080,2080,2080,0
20240423,101800,505440,2080,2080,2080,2080,0
20240423,101700,505440,2080,2080,2080,2080,0
20240423,101600,505440,2080,2080,2080,2080,0
20240423,101500,505440,2080,2080,2080,2080,0
20240423,101400,505440,2080,2080,2080,2080,0
20240423,101300,505440,2080,2080,2080,2080,0
20240423,101200,505440,2080,2080,2080,2080,0
20240423,101100,505440,2080,2080,2080,2080,0
20240423,101000,505440,2080,2080,2080,2080,0
20240423,100900,505440,2080,2080,2080,2080,0
20240423,100800,505440,2080,2080,2080,2080,0
20240423,100700,505440,2080,2080,2080,2080,0
20240423,100600,505440,2080,2080,2080,2080,0
20240423,100500,505440,2080,2080,2080,2080,0
20240423,100400,505440,2080,2080,2080,2080,0
20240423,100300,505440,2080,2080,2080,2080,0
20240423,100200,505440,2080,2080,2080,2080,0
20240423,100100,505440,2080,2080,2080,2080,0
20240423,100000,505440,2080,2080,2080,2080,0
20240423,095900,505440,2080,2080,2080,2080,0
20240423,095800,505440,2080,2080,2080,2080,0
20240423,095700,505440,2080,2080,2080,2080,1
20240423,095600,503360,2080,2080,2080,2080,0
20240423,095500,503360,2080,2080,2080,2080,0
20240423,095400,503360,2080,2080,2080,2080,0
20240423,095300,503360,2080,2080,2080,2080,0
20240423,095200,503360,2080,2080,2080,2080,0
20240423,095100,503360,2080,2080,2080,2080,0
20240423,095000,503360,2080,2080,2080,2080,0
20240423,094900,503360,2080,2080,2080,2080,0
20240423,094800,503360,2080,2080,2080,2080,0
20240423,094700,503360,2080,2080,2080,2080,0
20240423,094600,503360,2080,2080,2080,2080,0
20240423,094500,503360,2080,2080,2080,2080,0
20240423,094400,503360,2080,2080,2080,2080,0
20240423,094300,503360,2080,2080,2080,2080,0
20240423,094200,503360,2080,2080,2080,2080,0
20240423,094100,503360,2080,2080,2080,2080,0
20240423,094000,503360,2080,2080,2080,2080,0
20240423,093900,503360,2080,2080,2080,2080,0
20240423,093800,503360,2080,2080,2080,2080,91
20240423,093700,314080,2080,2080,2080,2080,0
20240423,093600,314080,2080,2080,2080,2080,0
20240423,093500,314080,2080,2080,2080,2080,0
20240423,093400,314080,2080,2080,2080,2080,0
20240423,093300,314080,2080,2080,2080,2080,0
20240423,093200,314080,2080,2080,2080,2080,149
20240423,093100,4160,2080,2080,2080,2080,0
20240423,093000,4160,2080,2080,2080,2080,0
20240423,092900,4160,2080,2080,2080,2080,0
20240423,092800,4160,2080,2080,2080,2080,0
20240423,092700,4160,2080,2080,2080,2080,0
20240423,092600,4160,2080,2080,2080,2080,0
20240423,092500,4160,2080,2080,2080,2080,0
20240423,092400,4160,2080,2080,2080,2080,0
20240423,092300,4160,2080,2080,2080,2080,0
20240423,092200,4160,2080,2080,2080,2080,0
20240423,092100,4160,2080,2080,2080,2080,0
20240423,092000,4160,2080,2080,2080,2080,0
20240423,091900,4160,2080,2080,2080,2080,0
20240423,091800,4160,2080,2080,2080,2080,0
20240423,091700,4160,2080,2080,2080,2080,0
20240423,091600,4160,2080,2080,2080,2080,0
20240423,091500,4160,2080,2080,2080,2080,0
20240423,091400,4160,2080,2080,2080,2080,0
20240423,091300,4160,2080,2080,2080,2080,0
20240423,091200,4160,2080,2080,2080,2080,0
20240423,091100,4160,2080,2080,2080,2080,0
20240423,091000,4160,2080,2080,2080,2080,0
20240423,090900,4160,2080,2080,2080,2080,0
20240423,090800,4160,2080,2080,2080,2080,0
20240423,090700,4160,2080,2080,2080,2080,0
20240423,090600,4160,2080,2080,2080,2080,0
20240423,090500,4160,2080,2080,2080,2080,0
20240423,090400,4160,2080,2080,2080,2080,0
20240423,090300,4160,2080,2080,2080,2080,0
20240423,090200,4160,2080,2080,2080,2080,0
20240423,090100,4160,2080,2080,2080,2080,0
20240423,090000,4160,2080,2080,2080,2080,2