stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,214100,2382470,2080,2080,2080,2080,1
20240424,214000,2382470,2080,2080,2080,2080,0
20240424,213900,2382470,2080,2080,2080,2080,0
20240424,213800,2382470,2080,2080,2080,2080,0
20240424,213700,2382470,2080,2080,2080,2080,0
20240424,213600,2382470,2080,2080,2080,2080,0
20240424,213500,2382470,2080,2080,2080,2080,0
20240424,213400,2382470,2080,2080,2080,2080,0
20240424,213300,2382470,2080,2080,2080,2080,0
20240424,213200,2382470,2080,2080,2080,2080,0
20240424,213100,2382470,2080,2080,2080,2080,0
20240424,213000,2382470,2080,2080,2080,2080,0
20240424,212900,2382470,2080,2080,2080,2080,0
20240424,212800,2382470,2080,2080,2080,2080,0
20240424,212700,2382470,2080,2080,2080,2080,0
20240424,212600,2382470,2080,2080,2080,2080,0
20240424,212500,2382470,2080,2080,2080,2080,0
20240424,212400,2382470,2080,2080,2080,2080,0
20240424,212300,2382470,2080,2080,2080,2080,0
20240424,212200,2382470,2080,2080,2080,2080,0
20240424,212100,2382470,2080,2080,2080,2080,0
20240424,212000,2382470,2080,2080,2080,2080,0
20240424,211900,2382470,2080,2080,2080,2080,0
20240424,211800,2382470,2080,2080,2080,2080,0
20240424,211700,2382470,2080,2080,2080,2080,0
20240424,211600,2382470,2080,2080,2080,2080,0
20240424,211500,2382470,2080,2080,2080,2080,0
20240424,211400,2382470,2080,2080,2080,2080,0
20240424,211300,2382470,2080,2080,2080,2080,0
20240424,211200,2382470,2080,2080,2080,2080,0
20240424,211100,2382470,2080,2080,2080,2080,1
20240424,211000,2382470,2080,2080,2080,2080,0
20240424,210900,2382470,2080,2080,2080,2080,0
20240424,210800,2382470,2080,2080,2080,2080,0
20240424,210700,2382470,2080,2080,2080,2080,0
20240424,210600,2382470,2080,2080,2080,2080,0
20240424,210500,2382470,2080,2080,2080,2080,0
20240424,210400,2382470,2080,2080,2080,2080,0
20240424,210300,2382470,2080,2080,2080,2080,0
20240424,210200,2382470,2080,2080,2080,2080,0
20240424,210100,2382470,2080,2080,2080,2080,0
20240424,210000,2382470,2080,2080,2080,2080,0
20240424,205900,2382470,2080,2080,2080,2080,0
20240424,205800,2382470,2080,2080,2080,2080,0
20240424,205700,2382470,2080,2080,2080,2080,0
20240424,205600,2382470,2080,2080,2080,2080,0
20240424,205500,2382470,2080,2080,2080,2080,0
20240424,205400,2382470,2080,2080,2080,2080,0
20240424,205300,2382470,2080,2080,2080,2080,0
20240424,205200,2382470,2080,2080,2080,2080,0
20240424,205100,2382470,2080,2080,2080,2080,0
20240424,205000,2382470,2080,2080,2080,2080,0
20240424,204900,2382470,2080,2080,2080,2080,0
20240424,204800,2382470,2080,2080,2080,2080,0
20240424,204700,2382470,2080,2080,2080,2080,0
20240424,204600,2382470,2080,2080,2080,2080,0
20240424,204500,2382470,2080,2080,2080,2080,0
20240424,204400,2382470,2080,2080,2080,2080,0
20240424,204300,2382470,2080,2080,2080,2080,0
20240424,204200,2382470,2080,2080,2080,2080,0
20240424,204100,2382470,2080,2080,2080,2080,1
20240424,204000,2382470,2080,2080,2080,2080,0
20240424,203900,2382470,2080,2080,2080,2080,0
20240424,203800,2382470,2080,2080,2080,2080,0
20240424,203700,2382470,2080,2080,2080,2080,0
20240424,203600,2382470,2080,2080,2080,2080,0
20240424,203500,2382470,2080,2080,2080,2080,0
20240424,203400,2382470,2080,2080,2080,2080,0
20240424,203300,2382470,2080,2080,2080,2080,0
20240424,203200,2382470,2080,2080,2080,2080,0
20240424,203100,2382470,2080,2080,2080,2080,0
20240424,203000,2382470,2080,2080,2080,2080,0
20240424,202900,2382470,2080,2080,2080,2080,0
20240424,202800,2382470,2080,2080,2080,2080,0
20240424,202700,2382470,2080,2080,2080,2080,0
20240424,202600,2382470,2080,2080,2080,2080,0
20240424,202500,2382470,2080,2080,2080,2080,0
20240424,202400,2382470,2080,2080,2080,2080,0
20240424,202300,2382470,2080,2080,2080,2080,0
20240424,202200,2382470,2080,2080,2080,2080,0
20240424,202100,2382470,2080,2080,2080,2080,0
20240424,202000,2382470,2080,2080,2080,2080,0
20240424,201900,2382470,2080,2080,2080,2080,0
20240424,201800,2382470,2080,2080,2080,2080,0
20240424,201700,2382470,2080,2080,2080,2080,0
20240424,201600,2382470,2080,2080,2080,2080,0
20240424,201500,2382470,2080,2080,2080,2080,0
20240424,201400,2382470,2080,2080,2080,2080,0
20240424,201300,2382470,2080,2080,2080,2080,0
20240424,201200,2382470,2080,2080,2080,2080,0
20240424,201100,2382470,2080,2080,2080,2080,1
20240424,201000,2382470,2080,2080,2080,2080,0
20240424,200900,2382470,2080,2080,2080,2080,0
20240424,200800,2382470,2080,2080,2080,2080,0
20240424,200700,2382470,2080,2080,2080,2080,0
20240424,200600,2382470,2080,2080,2080,2080,0
20240424,200500,2382470,2080,2080,2080,2080,0
20240424,200400,2382470,2080,2080,2080,2080,0
20240424,200300,2382470,2080,2080,2080,2080,0
20240424,200200,2382470,2080,2080,2080,2080,0
20240424,200100,2382470,2080,2080,2080,2080,0
20240424,200000,2382470,2080,2080,2080,2080,0
20240424,195900,2382470,2080,2080,2080,2080,0
20240424,195800,2382470,2080,2080,2080,2080,0
20240424,195700,2382470,2080,2080,2080,2080,0
20240424,195600,2382470,2080,2080,2080,2080,0
20240424,195500,2382470,2080,2080,2080,2080,0
20240424,195400,2382470,2080,2080,2080,2080,0
20240424,195300,2382470,2080,2080,2080,2080,0
20240424,195200,2382470,2080,2080,2080,2080,0
20240424,195100,2382470,2080,2080,2080,2080,0
20240424,195000,2382470,2080,2080,2080,2080,0
20240424,194900,2382470,2080,2080,2080,2080,0
20240424,194800,2382470,2080,2080,2080,2080,0
20240424,194700,2382470,2080,2080,2080,2080,0
20240424,194600,2382470,2080,2080,2080,2080,0
20240424,194500,2382470,2080,2080,2080,2080,0
20240424,194400,2382470,2080,2080,2080,2080,0
20240424,194300,2382470,2080,2080,2080,2080,0
20240424,194200,2382470,2080,2080,2080,2080,0
20240424,194100,2382470,2080,2080,2080,2080,1
20240424,194000,2382470,2080,2080,2080,2080,0
20240424,193900,2382470,2080,2080,2080,2080,0
20240424,193800,2382470,2080,2080,2080,2080,0
20240424,193700,2382470,2080,2080,2080,2080,0
20240424,193600,2382470,2080,2080,2080,2080,0
20240424,193500,2382470,2080,2080,2080,2080,0
20240424,193400,2382470,2080,2080,2080,2080,0
20240424,193300,2382470,2080,2080,2080,2080,0
20240424,193200,2382470,2080,2080,2080,2080,0
20240424,193100,2382470,2080,2080,2080,2080,0
20240424,193000,2382470,2080,2080,2080,2080,0
20240424,192900,2382470,2080,2080,2080,2080,0
20240424,192800,2382470,2080,2080,2080,2080,0
20240424,192700,2382470,2080,2080,2080,2080,0
20240424,192600,2382470,2080,2080,2080,2080,0
20240424,192500,2382470,2080,2080,2080,2080,0
20240424,192400,2382470,2080,2080,2080,2080,0
20240424,192300,2382470,2080,2080,2080,2080,0
20240424,192200,2382470,2080,2080,2080,2080,0
20240424,192100,2382470,2080,2080,2080,2080,0
20240424,192000,2382470,2080,2080,2080,2080,0
20240424,191900,2382470,2080,2080,2080,2080,0
20240424,191800,2382470,2080,2080,2080,2080,0
20240424,191700,2382470,2080,2080,2080,2080,0
20240424,191600,2382470,2080,2080,2080,2080,0
20240424,191500,2382470,2080,2080,2080,2080,0
20240424,191400,2382470,2080,2080,2080,2080,0
20240424,191300,2382470,2080,2080,2080,2080,0
20240424,191200,2382470,2080,2080,2080,2080,0
20240424,191100,2382470,2080,2080,2080,2080,1
20240424,191000,2382470,2080,2080,2080,2080,0
20240424,190900,2382470,2080,2080,2080,2080,0
20240424,190800,2382470,2080,2080,2080,2080,0
20240424,190700,2382470,2080,2080,2080,2080,0
20240424,190600,2382470,2080,2080,2080,2080,0
20240424,190500,2382470,2080,2080,2080,2080,0
20240424,190400,2382470,2080,2080,2080,2080,0
20240424,190300,2382470,2080,2080,2080,2080,0
20240424,190200,2382470,2080,2080,2080,2080,0
20240424,190100,2382470,2080,2080,2080,2080,0
20240424,190000,2382470,2080,2080,2080,2080,0
20240424,185900,2382470,2080,2080,2080,2080,0
20240424,185800,2382470,2080,2080,2080,2080,0
20240424,185700,2382470,2080,2080,2080,2080,0
20240424,185600,2382470,2080,2080,2080,2080,0
20240424,185500,2382470,2080,2080,2080,2080,0
20240424,185400,2382470,2080,2080,2080,2080,0
20240424,185300,2382470,2080,2080,2080,2080,0
20240424,185200,2382470,2080,2080,2080,2080,0
20240424,185100,2382470,2080,2080,2080,2080,0
20240424,185000,2382470,2080,2080,2080,2080,0
20240424,184900,2382470,2080,2080,2080,2080,0
20240424,184800,2382470,2080,2080,2080,2080,0
20240424,184700,2382470,2080,2080,2080,2080,0
20240424,184600,2382470,2080,2080,2080,2080,0
20240424,184500,2382470,2080,2080,2080,2080,0
20240424,184400,2382470,2080,2080,2080,2080,0
20240424,184300,2382470,2080,2080,2080,2080,0
20240424,184200,2382470,2080,2080,2080,2080,0
20240424,184100,2382470,2080,2080,2080,2080,1
20240424,184000,2382470,2080,2080,2080,2080,0
20240424,183900,2382470,2080,2080,2080,2080,0
20240424,183800,2382470,2080,2080,2080,2080,0
20240424,183700,2382470,2080,2080,2080,2080,0
20240424,183600,2382470,2080,2080,2080,2080,0
20240424,183500,2382470,2080,2080,2080,2080,0
20240424,183400,2382470,2080,2080,2080,2080,0
20240424,183300,2382470,2080,2080,2080,2080,0
20240424,183200,2382470,2080,2080,2080,2080,0
20240424,183100,2382470,2080,2080,2080,2080,0
20240424,183000,2382470,2080,2080,2080,2080,0
20240424,182900,2382470,2080,2080,2080,2080,0
20240424,182800,2382470,2080,2080,2080,2080,0
20240424,182700,2382470,2080,2080,2080,2080,0
20240424,182600,2382470,2080,2080,2080,2080,0
20240424,182500,2382470,2080,2080,2080,2080,0
20240424,182400,2382470,2080,2080,2080,2080,0
20240424,182300,2382470,2080,2080,2080,2080,0
20240424,182200,2382470,2080,2080,2080,2080,0
20240424,182100,2382470,2080,2080,2080,2080,0
20240424,182000,2382470,2080,2080,2080,2080,0
20240424,181900,2382470,2080,2080,2080,2080,0
20240424,181800,2382470,2080,2080,2080,2080,0
20240424,181700,2382470,2080,2080,2080,2080,0
20240424,181600,2382470,2080,2080,2080,2080,0
20240424,181500,2382470,2080,2080,2080,2080,0
20240424,181400,2382470,2080,2080,2080,2080,0
20240424,181300,2382470,2080,2080,2080,2080,0
20240424,181200,2382470,2080,2080,2080,2080,0
20240424,181100,2382470,2080,2080,2080,2080,1
20240424,181000,2382470,2080,2080,2080,2080,0
20240424,180900,2382470,2080,2080,2080,2080,0
20240424,180800,2382470,2080,2080,2080,2080,0
20240424,180700,2382470,2080,2080,2080,2080,0
20240424,180600,2382470,2080,2080,2080,2080,0
20240424,180500,2382470,2080,2080,2080,2080,0
20240424,180400,2382470,2080,2080,2080,2080,0
20240424,180300,2382470,2080,2080,2080,2080,0
20240424,180200,2382470,2080,2080,2080,2080,0
20240424,180100,2382470,2080,2080,2080,2080,0
20240424,180000,2382470,2080,2080,2080,2080,0
20240424,175900,2382470,2080,2080,2080,2080,0
20240424,175800,2382470,2080,2080,2080,2080,0
20240424,175700,2382470,2080,2080,2080,2080,0
20240424,175600,2382470,2080,2080,2080,2080,0
20240424,175500,2382470,2080,2080,2080,2080,0
20240424,175400,2382470,2080,2080,2080,2080,0
20240424,175300,2382470,2080,2080,2080,2080,0
20240424,175200,2382470,2080,2080,2080,2080,0
20240424,175100,2382470,2080,2080,2080,2080,0
20240424,175000,2382470,2080,2080,2080,2080,0
20240424,174900,2382470,2080,2080,2080,2080,0
20240424,174800,2382470,2080,2080,2080,2080,0
20240424,174700,2382470,2080,2080,2080,2080,0
20240424,174600,2382470,2080,2080,2080,2080,0
20240424,174500,2382470,2080,2080,2080,2080,0
20240424,174400,2382470,2080,2080,2080,2080,0
20240424,174300,2382470,2080,2080,2080,2080,0
20240424,174200,2382470,2080,2080,2080,2080,0
20240424,174100,2382470,2080,2080,2080,2080,1
20240424,174000,2382470,2080,2080,2080,2080,0
20240424,173900,2382470,2080,2080,2080,2080,0
20240424,173800,2382470,2080,2080,2080,2080,0
20240424,173700,2382470,2080,2080,2080,2080,0
20240424,173600,2382470,2080,2080,2080,2080,0
20240424,173500,2382470,2080,2080,2080,2080,0
20240424,173400,2382470,2080,2080,2080,2080,0
20240424,173300,2382470,2080,2080,2080,2080,0
20240424,173200,2382470,2080,2080,2080,2080,0
20240424,173100,2382470,2080,2080,2080,2080,0
20240424,173000,2382470,2080,2080,2080,2080,0
20240424,172900,2382470,2080,2080,2080,2080,0
20240424,172800,2382470,2080,2080,2080,2080,0
20240424,172700,2382470,2080,2080,2080,2080,0
20240424,172600,2382470,2080,2080,2080,2080,0
20240424,172500,2382470,2080,2080,2080,2080,0
20240424,172400,2382470,2080,2080,2080,2080,0
20240424,172300,2382470,2080,2080,2080,2080,0
20240424,172200,2382470,2080,2080,2080,2080,0
20240424,172100,2382470,2080,2080,2080,2080,0
20240424,172000,2382470,2080,2080,2080,2080,0
20240424,171900,2382470,2080,2080,2080,2080,0
20240424,171800,2382470,2080,2080,2080,2080,0
20240424,171700,2382470,2080,2080,2080,2080,0
20240424,171600,2382470,2080,2080,2080,2080,0
20240424,171500,2382470,2080,2080,2080,2080,0
20240424,171400,2382470,2080,2080,2080,2080,0
20240424,171300,2382470,2080,2080,2080,2080,0
20240424,171200,2382470,2080,2080,2080,2080,0
20240424,171100,2382470,2080,2080,2080,2080,1
20240424,171000,2382470,2080,2080,2080,2080,0
20240424,170900,2382470,2080,2080,2080,2080,0
20240424,170800,2382470,2080,2080,2080,2080,0
20240424,170700,2382470,2080,2080,2080,2080,0
20240424,170600,2382470,2080,2080,2080,2080,0
20240424,170500,2382470,2080,2080,2080,2080,0
20240424,170400,2382470,2080,2080,2080,2080,0
20240424,170300,2382470,2080,2080,2080,2080,0
20240424,170200,2382470,2080,2080,2080,2080,0
20240424,170100,2382470,2080,2080,2080,2080,0
20240424,170000,2382470,2080,2080,2080,2080,0
20240424,165900,2382470,2080,2080,2080,2080,0
20240424,165800,2382470,2080,2080,2080,2080,0
20240424,165700,2382470,2080,2080,2080,2080,0
20240424,165600,2382470,2080,2080,2080,2080,0
20240424,165500,2382470,2080,2080,2080,2080,0
20240424,165400,2382470,2080,2080,2080,2080,0
20240424,165300,2382470,2080,2080,2080,2080,0
20240424,165200,2382470,2080,2080,2080,2080,0
20240424,165100,2382470,2080,2080,2080,2080,0
20240424,165000,2382470,2080,2080,2080,2080,0
20240424,164900,2382470,2080,2080,2080,2080,0
20240424,164800,2382470,2080,2080,2080,2080,0
20240424,164700,2382470,2080,2080,2080,2080,0
20240424,164600,2382470,2080,2080,2080,2080,0
20240424,164500,2382470,2080,2080,2080,2080,0
20240424,164400,2382470,2080,2080,2080,2080,0
20240424,164300,2382470,2080,2080,2080,2080,0
20240424,164200,2382470,2080,2080,2080,2080,0
20240424,164100,2382470,2080,2080,2080,2080,1
20240424,164000,2382470,2080,2080,2080,2080,0
20240424,163900,2382470,2080,2080,2080,2080,0
20240424,163800,2382470,2080,2080,2080,2080,0
20240424,163700,2382470,2080,2080,2080,2080,0
20240424,163600,2382470,2080,2080,2080,2080,0
20240424,163500,2382470,2080,2080,2080,2080,0
20240424,163400,2382470,2080,2080,2080,2080,0
20240424,163300,2382470,2080,2080,2080,2080,0
20240424,163200,2382470,2080,2080,2080,2080,0
20240424,163100,2382470,2080,2080,2080,2080,0
20240424,163000,2382470,2080,2080,2080,2080,0
20240424,162900,2382470,2080,2080,2080,2080,0
20240424,162800,2382470,2080,2080,2080,2080,0
20240424,162700,2382470,2080,2080,2080,2080,0
20240424,162600,2382470,2080,2080,2080,2080,0
20240424,162500,2382470,2080,2080,2080,2080,0
20240424,162400,2382470,2080,2080,2080,2080,0
20240424,162300,2382470,2080,2080,2080,2080,0
20240424,162200,2382470,2080,2080,2080,2080,0
20240424,162100,2382470,2080,2080,2080,2080,0
20240424,162000,2382470,2080,2080,2080,2080,0
20240424,161900,2382470,2080,2080,2080,2080,0
20240424,161800,2382470,2080,2080,2080,2080,0
20240424,161700,2382470,2080,2080,2080,2080,0
20240424,161600,2382470,2080,2080,2080,2080,0
20240424,161500,2382470,2080,2080,2080,2080,0
20240424,161400,2382470,2080,2080,2080,2080,0
20240424,161300,2382470,2080,2080,2080,2080,0
20240424,161200,2382470,2080,2080,2080,2080,0
20240424,161100,2382470,2080,2080,2080,2080,1
20240424,161000,2382470,2080,2080,2080,2080,0
20240424,160900,2382470,2080,2080,2080,2080,0
20240424,160800,2382470,2080,2080,2080,2080,0
20240424,160700,2382470,2080,2080,2080,2080,0
20240424,160600,2382470,2080,2080,2080,2080,0
20240424,160500,2382470,2080,2080,2080,2080,0
20240424,160400,2382470,2080,2080,2080,2080,0
20240424,160300,2382470,2080,2080,2080,2080,0
20240424,160200,2382470,2080,2080,2080,2080,0
20240424,160100,2382470,2080,2080,2080,2080,0
20240424,160000,2382470,2080,2080,2080,2080,0
20240424,155900,2382470,2080,2080,2080,2080,0
20240424,155800,2382470,2080,2080,2080,2080,0
20240424,155700,2382470,2080,2080,2080,2080,0
20240424,155600,2382470,2080,2080,2080,2080,0
20240424,155500,2382470,2080,2080,2080,2080,0
20240424,155400,2382470,2080,2080,2080,2080,0
20240424,155300,2382470,2080,2080,2080,2080,0
20240424,155200,2382470,2080,2080,2080,2080,0
20240424,155100,2382470,2080,2080,2080,2080,0
20240424,155000,2382470,2080,2080,2080,2080,0
20240424,154900,2382470,2080,2080,2080,2080,0
20240424,154800,2382470,2080,2080,2080,2080,0
20240424,154700,2382470,2080,2080,2080,2080,0
20240424,154600,2382470,2080,2080,2080,2080,0
20240424,154500,2382470,2080,2080,2080,2080,0
20240424,154400,2382470,2080,2080,2080,2080,0
20240424,154300,2382470,2080,2080,2080,2080,0
20240424,154200,2382470,2080,2080,2080,2080,0
20240424,154100,2382470,2080,2080,2080,2080,1
20240424,154000,2382470,2080,2080,2080,2080,0
20240424,153900,2382470,2080,2080,2080,2080,0
20240424,153800,2382470,2080,2080,2080,2080,0
20240424,153700,2382470,2080,2080,2080,2080,0
20240424,153600,2382470,2080,2080,2080,2080,0
20240424,153500,2382470,2080,2080,2080,2080,0
20240424,153400,2382470,2080,2080,2080,2080,0
20240424,153300,2382470,2080,2080,2080,2080,0
20240424,153200,2382470,2080,2080,2080,2080,0
20240424,153100,2382470,2080,2080,2080,2080,0
20240424,153000,2382470,2080,2080,2080,2080,0
20240424,152900,2382470,2080,2080,2080,2080,0
20240424,152800,2382470,2080,2080,2080,2080,0
20240424,152700,2382470,2080,2080,2080,2080,0
20240424,152600,2382470,2080,2080,2080,2080,0
20240424,152500,2382470,2080,2080,2080,2080,0
20240424,152400,2382470,2080,2080,2080,2080,0
20240424,152300,2382470,2080,2080,2080,2080,0
20240424,152200,2382470,2080,2080,2080,2080,0
20240424,152100,2382470,2080,2080,2080,2080,0
20240424,152000,2382470,2080,2080,2080,2080,0
20240424,151900,2382470,2080,2080,2080,2080,0
20240424,151800,2382470,2080,2080,2080,2080,0
20240424,151700,2382470,2080,2080,2080,2080,0
20240424,151600,2382470,2080,2080,2080,2080,0
20240424,151500,2382470,2080,2080,2080,2080,0
20240424,151400,2382470,2080,2080,2080,2080,0
20240424,151300,2382470,2080,2080,2080,2080,0
20240424,151200,2382470,2080,2080,2080,2080,0
20240424,151100,2382470,2080,2080,2080,2080,0
20240424,151000,2382470,2080,2080,2080,2080,0
20240424,150900,2382470,2080,2080,2080,2080,0
20240424,150800,2382470,2080,2080,2080,2080,0
20240424,150700,2382470,2080,2080,2080,2080,0
20240424,150600,2382470,2080,2080,2080,2080,0
20240424,150500,2382470,2080,2080,2080,2080,0
20240424,150400,2382470,2080,2080,2080,2080,0
20240424,150300,2382470,2080,2080,2080,2080,0
20240424,150200,2382470,2080,2080,2080,2080,0
20240424,150100,2382470,2080,2080,2080,2080,0
20240424,150000,2382470,2080,2080,2080,2080,0
20240424,145900,2382470,2080,2080,2080,2080,0
20240424,145800,2382470,2080,2080,2080,2080,0
20240424,145700,2382470,2080,2080,2080,2080,0
20240424,145600,2382470,2080,2080,2080,2080,0
20240424,145500,2382470,2080,2080,2080,2080,0
20240424,145400,2382470,2080,2080,2080,2080,0
20240424,145300,2382470,2080,2080,2080,2080,0
20240424,145200,2382470,2080,2080,2080,2080,0
20240424,145100,2382470,2080,2080,2080,2080,0
20240424,145000,2382470,2080,2080,2080,2080,0
20240424,144900,2382470,2080,2080,2080,2080,0
20240424,144800,2382470,2080,2080,2080,2080,0
20240424,144700,2382470,2080,2080,2080,2080,0
20240424,144600,2382470,2080,2080,2080,2080,0
20240424,144500,2382470,2080,2080,2080,2080,0
20240424,144400,2382470,2080,2080,2080,2080,0
20240424,144300,2382470,2080,2080,2080,2080,0
20240424,144200,2382470,2080,2080,2080,2080,1
20240424,144100,2380390,2080,2080,2080,2080,0
20240424,144000,2380390,2080,2080,2080,2080,0
20240424,143900,2380390,2080,2080,2080,2080,0
20240424,143800,2380390,2080,2080,2080,2080,3
20240424,143700,2374150,2080,2080,2080,2080,0
20240424,143600,2374150,2080,2080,2080,2080,0
20240424,143500,2374150,2080,2080,2080,2080,0
20240424,143400,2374150,2080,2080,2080,2080,7
20240424,143300,2359590,2080,2080,2080,2080,0
20240424,143200,2359590,2080,2080,2080,2080,0
20240424,143100,2359590,2080,2080,2080,2080,11
20240424,143000,2336710,2080,2080,2080,2080,0
20240424,142900,2336710,2080,2080,2080,2080,0
20240424,142800,2336710,2080,2080,2080,2080,0
20240424,142700,2336710,2080,2080,2080,2080,11
20240424,142600,2313830,2080,2080,2080,2080,0
20240424,142500,2313830,2080,2080,2080,2080,0
20240424,142400,2313830,2080,2080,2080,2080,11
20240424,142300,2290950,2080,2080,2080,2080,0
20240424,142200,2290950,2080,2080,2080,2080,0
20240424,142100,2290950,2080,2080,2080,2080,0
20240424,142000,2290950,2080,2080,2080,2080,12
20240424,141900,2265990,2080,2080,2080,2080,0
20240424,141800,2265990,2080,2080,2080,2080,0
20240424,141700,2265990,2080,2080,2080,2080,0
20240424,141600,2265990,2080,2080,2080,2080,11
20240424,141500,2243110,2080,2080,2080,2080,0
20240424,141400,2243110,2080,2080,2080,2080,0
20240424,141300,2243110,2080,2080,2080,2080,11
20240424,141200,2220230,2080,2080,2080,2080,0
20240424,141100,2220230,2080,2080,2080,2080,0
20240424,141000,2220230,2080,2080,2080,2080,0
20240424,140900,2220230,2080,2080,2080,2080,11
20240424,140800,2197350,2080,2080,2080,2080,0
20240424,140700,2197350,2080,2080,2080,2080,0
20240424,140600,2197350,2080,2080,2080,2080,0
20240424,140500,2197350,2080,2080,2080,2080,11
20240424,140400,2174470,2080,2080,2080,2080,0
20240424,140300,2174470,2080,2080,2080,2080,0
20240424,140200,2174470,2080,2080,2080,2080,12
20240424,140100,2149510,2080,2080,2080,2080,0
20240424,140000,2149510,2080,2080,2080,2080,0
20240424,135900,2149510,2080,2080,2080,2080,0
20240424,135800,2149510,2080,2080,2080,2080,11
20240424,135700,2126630,2080,2080,2080,2080,0
20240424,135600,2126630,2080,2080,2080,2080,0
20240424,135500,2126630,2080,2080,2080,2080,0
20240424,135400,2126630,2080,2080,2080,2080,11
20240424,135300,2103750,2080,2080,2080,2080,0
20240424,135200,2103750,2080,2080,2080,2080,0
20240424,135100,2103750,2080,2080,2080,2080,41
20240424,135000,2018470,2080,2080,2080,2080,0
20240424,134900,2018470,2080,2080,2080,2080,0
20240424,134800,2018470,2080,2080,2080,2080,0
20240424,134700,2018470,2080,2080,2080,2080,12
20240424,134600,1993510,2080,2080,2080,2080,0
20240424,134500,1993510,2080,2080,2080,2080,0
20240424,134400,1993510,2080,2080,2080,2080,11
20240424,134300,1970630,2080,2080,2080,2080,0
20240424,134200,1970630,2080,2080,2080,2080,0
20240424,134100,1970630,2080,2080,2080,2080,0
20240424,134000,1970630,2080,2080,2080,2080,11
20240424,133900,1947750,2080,2080,2080,2080,0
20240424,133800,1947750,2080,2080,2080,2080,0
20240424,133700,1947750,2080,2080,2080,2080,0
20240424,133600,1947750,2080,2080,2080,2080,11
20240424,133500,1924870,2080,2080,2080,2080,0
20240424,133400,1924870,2080,2080,2080,2080,0
20240424,133300,1924870,2080,2080,2080,2080,11
20240424,133200,1901990,2080,2080,2080,2080,0
20240424,133100,1901990,2080,2080,2080,2080,0
20240424,133000,1901990,2080,2080,2080,2080,0
20240424,132900,1901990,2080,2080,2080,2080,12
20240424,132800,1877030,2080,2080,2080,2080,0
20240424,132700,1877030,2080,2080,2080,2080,0
20240424,132600,1877030,2080,2080,2080,2080,0
20240424,132500,1877030,2080,2080,2080,2080,11
20240424,132400,1854150,2080,2080,2080,2080,0
20240424,132300,1854150,2080,2080,2080,2080,0
20240424,132200,1854150,2080,2080,2080,2080,11
20240424,132100,1831270,2080,2080,2080,2080,0
20240424,132000,1831270,2080,2080,2080,2080,0
20240424,131900,1831270,2080,2080,2080,2080,0
20240424,131800,1831270,2080,2080,2080,2080,11
20240424,131700,1808390,2080,2080,2080,2080,0
20240424,131600,1808390,2080,2080,2080,2080,0
20240424,131500,1808390,2080,2080,2080,2080,0
20240424,131400,1808390,2080,2080,2080,2080,12
20240424,131300,1783430,2080,2080,2080,2080,0
20240424,131200,1783430,2080,2080,2080,2080,0
20240424,131100,1783430,2080,2080,2080,2080,11
20240424,131000,1760550,2080,2080,2080,2080,0
20240424,130900,1760550,2080,2080,2080,2080,0
20240424,130800,1760550,2080,2080,2080,2080,0
20240424,130700,1760550,2080,2080,2080,2080,11
20240424,130600,1737670,2080,2080,2080,2080,0
20240424,130500,1737670,2080,2080,2080,2080,0
20240424,130400,1737670,2080,2080,2080,2080,11
20240424,130300,1714790,2080,2080,2080,2080,0
20240424,130200,1714790,2080,2080,2080,2080,0
20240424,130100,1714790,2080,2080,2080,2080,0
20240424,130000,1714790,2080,2080,2080,2080,11
20240424,125900,1691910,2080,2080,2080,2080,0
20240424,125800,1691910,2080,2080,2080,2080,0
20240424,125700,1691910,2080,2080,2080,2080,0
20240424,125600,1691910,2080,2080,2080,2080,23
20240424,125500,1644070,2080,2080,2080,2080,0
20240424,125400,1644070,2080,2080,2080,2080,0
20240424,125300,1644070,2080,2080,2080,2080,22
20240424,125200,1598310,2080,2080,2080,2080,0
20240424,125100,1598310,2080,2080,2080,2080,0
20240424,125000,1598310,2080,2080,2080,2080,0
20240424,124900,1598310,2080,2080,2080,2080,13
20240424,124800,1571270,2080,2080,2080,2080,0
20240424,124700,1571270,2080,2080,2080,2080,0
20240424,124600,1571270,2080,2080,2080,2080,0
20240424,124500,1571270,2080,2080,2080,2080,6
20240424,124400,1558790,2075,2075,2075,2075,0
20240424,124300,1558790,2075,2075,2075,2075,0
20240424,124200,1558790,2075,2075,2075,2075,0
20240424,124100,1558790,2075,2075,2075,2075,0
20240424,124000,1558790,2075,2075,2075,2075,0
20240424,123900,1558790,2075,2075,2075,2075,500
20240424,123800,521290,2075,2075,2075,2075,0
20240424,123700,521290,2075,2075,2075,2075,0
20240424,123600,521290,2075,2075,2075,2075,0
20240424,123500,521290,2075,2075,2075,2075,0
20240424,123400,521290,2075,2075,2075,2075,0
20240424,123300,521290,2075,2075,2075,2075,0
20240424,123200,521290,2075,2075,2075,2075,0
20240424,123100,521290,2075,2075,2075,2075,0
20240424,123000,521290,2075,2075,2075,2075,0
20240424,122900,521290,2075,2075,2075,2075,0
20240424,122800,521290,2075,2075,2075,2075,0
20240424,122700,521290,2075,2075,2075,2075,0
20240424,122600,521290,2075,2075,2075,2075,0
20240424,122500,521290,2075,2075,2075,2075,0
20240424,122400,521290,2075,2075,2075,2075,0
20240424,122300,521290,2075,2075,2075,2075,0
20240424,122200,521290,2075,2075,2075,2075,0
20240424,122100,521290,2075,2075,2075,2075,0
20240424,122000,521290,2075,2075,2075,2075,0
20240424,121900,521290,2075,2075,2075,2075,0
20240424,121800,521290,2075,2075,2075,2075,0
20240424,121700,521290,2075,2075,2075,2075,0
20240424,121600,521290,2075,2075,2075,2075,0
20240424,121500,521290,2075,2075,2075,2075,0
20240424,121400,521290,2075,2075,2075,2075,0
20240424,121300,521290,2075,2075,2075,2075,0
20240424,121200,521290,2075,2075,2075,2075,0
20240424,121100,521290,2075,2075,2075,2075,0
20240424,121000,521290,2075,2075,2075,2075,0
20240424,120900,521290,2075,2075,2075,2075,0
20240424,120800,521290,2075,2075,2075,2075,0
20240424,120700,521290,2075,2075,2075,2075,0
20240424,120600,521290,2075,2075,2075,2075,0
20240424,120500,521290,2075,2075,2075,2075,0
20240424,120400,521290,2075,2075,2075,2075,0
20240424,120300,521290,2075,2075,2075,2075,0
20240424,120200,521290,2075,2075,2075,2075,0
20240424,120100,521290,2075,2075,2075,2075,0
20240424,120000,521290,2075,2075,2075,2075,0
20240424,115900,521290,2075,2075,2075,2075,0
20240424,115800,521290,2075,2075,2075,2075,0
20240424,115700,521290,2075,2075,2075,2075,0
20240424,115600,521290,2075,2075,2075,2075,0
20240424,115500,521290,2075,2075,2075,2075,0
20240424,115400,521290,2075,2075,2075,2075,0
20240424,115300,521290,2075,2075,2075,2075,0
20240424,115200,521290,2075,2075,2075,2075,0
20240424,115100,521290,2075,2075,2075,2075,0
20240424,115000,521290,2075,2075,2075,2075,0
20240424,114900,521290,2075,2075,2075,2075,0
20240424,114800,521290,2075,2075,2075,2075,0
20240424,114700,521290,2075,2075,2075,2075,0
20240424,114600,521290,2075,2075,2075,2075,0
20240424,114500,521290,2075,2075,2075,2075,0
20240424,114400,521290,2075,2075,2075,2075,0
20240424,114300,521290,2075,2075,2075,2075,0
20240424,114200,521290,2075,2075,2075,2075,0
20240424,114100,521290,2075,2075,2075,2075,0
20240424,114000,521290,2075,2075,2075,2075,0
20240424,113900,521290,2075,2075,2075,2075,0
20240424,113800,521290,2075,2075,2075,2075,0
20240424,113700,521290,2075,2075,2075,2075,0
20240424,113600,521290,2075,2075,2075,2075,0
20240424,113500,521290,2075,2075,2075,2075,0
20240424,113400,521290,2075,2075,2075,2075,0
20240424,113300,521290,2075,2075,2075,2075,0
20240424,113200,521290,2075,2075,2075,2075,0
20240424,113100,521290,2075,2075,2075,2075,0
20240424,113000,521290,2075,2075,2075,2075,0
20240424,112900,521290,2075,2075,2075,2075,0
20240424,112800,521290,2075,2075,2075,2075,0
20240424,112700,521290,2075,2075,2075,2075,0
20240424,112600,521290,2075,2075,2075,2075,0
20240424,112500,521290,2075,2075,2075,2075,0
20240424,112400,521290,2075,2075,2075,2075,0
20240424,112300,521290,2075,2075,2075,2075,0
20240424,112200,521290,2075,2075,2075,2075,0
20240424,112100,521290,2075,2075,2075,2075,0
20240424,112000,521290,2075,2075,2075,2075,0
20240424,111900,521290,2075,2075,2075,2075,0
20240424,111800,521290,2075,2075,2075,2075,0
20240424,111700,521290,2075,2075,2075,2075,0
20240424,111600,521290,2075,2075,2075,2075,0
20240424,111500,521290,2075,2075,2075,2075,0
20240424,111400,521290,2075,2075,2075,2075,0
20240424,111300,521290,2075,2075,2075,2075,0
20240424,111200,521290,2075,2075,2075,2075,0
20240424,111100,521290,2075,2075,2075,2075,0
20240424,111000,521290,2075,2075,2075,2075,0
20240424,110900,521290,2075,2075,2075,2075,0
20240424,110800,521290,2075,2075,2075,2075,0
20240424,110700,521290,2075,2075,2075,2075,0
20240424,110600,521290,2075,2075,2075,2075,0
20240424,110500,521290,2075,2075,2075,2075,0
20240424,110400,521290,2075,2075,2075,2075,0
20240424,110300,521290,2075,2075,2075,2075,0
20240424,110200,521290,2075,2075,2075,2075,0
20240424,110100,521290,2075,2075,2075,2075,0
20240424,110000,521290,2075,2075,2075,2075,0
20240424,105900,521290,2075,2075,2075,2075,0
20240424,105800,521290,2075,2075,2075,2075,0
20240424,105700,521290,2075,2075,2075,2075,0
20240424,105600,521290,2075,2075,2075,2075,0
20240424,105500,521290,2075,2075,2075,2075,0
20240424,105400,521290,2075,2075,2075,2075,0
20240424,105300,521290,2075,2075,2075,2075,0
20240424,105200,521290,2075,2075,2075,2075,0
20240424,105100,521290,2075,2075,2075,2075,0
20240424,105000,521290,2075,2075,2075,2075,0
20240424,104900,521290,2075,2075,2075,2075,0
20240424,104800,521290,2075,2075,2075,2075,0
20240424,104700,521290,2075,2075,2075,2075,0
20240424,104600,521290,2075,2075,2075,2075,0
20240424,104500,521290,2075,2075,2075,2075,0
20240424,104400,521290,2075,2075,2075,2075,0
20240424,104300,521290,2075,2075,2075,2075,0
20240424,104200,521290,2075,2075,2075,2075,0
20240424,104100,521290,2075,2075,2075,2075,0
20240424,104000,521290,2075,2075,2075,2075,0
20240424,103900,521290,2075,2075,2075,2075,0
20240424,103800,521290,2075,2075,2075,2075,0
20240424,103700,521290,2075,2075,2075,2075,0
20240424,103600,521290,2075,2075,2075,2075,0
20240424,103500,521290,2075,2075,2075,2075,0
20240424,103400,521290,2075,2075,2075,2075,0
20240424,103300,521290,2075,2075,2075,2075,20
20240424,103200,479790,2080,2080,2080,2080,0
20240424,103100,479790,2080,2080,2080,2080,0
20240424,103000,479790,2080,2080,2080,2080,0
20240424,102900,479790,2080,2080,2080,2080,0
20240424,102800,479790,2080,2080,2080,2080,0
20240424,102700,479790,2080,2080,2080,2080,0
20240424,102600,479790,2080,2080,2080,2080,0
20240424,102500,479790,2080,2080,2080,2080,0
20240424,102400,479790,2080,2080,2080,2080,0
20240424,102300,479790,2080,2080,2080,2080,0
20240424,102200,479790,2080,2080,2080,2080,0
20240424,102100,479790,2080,2080,2080,2080,1
20240424,102000,477710,2080,2080,2080,2080,0
20240424,101900,477710,2080,2080,2080,2080,0
20240424,101800,477710,2080,2080,2080,2080,0
20240424,101700,477710,2080,2080,2080,2080,1
20240424,101600,475630,2080,2080,2080,2080,0
20240424,101500,475630,2080,2080,2080,2080,0
20240424,101400,475630,2080,2080,2080,2080,0
20240424,101300,475630,2080,2080,2080,2080,2
20240424,101200,471470,2080,2080,2080,2080,0
20240424,101100,471470,2080,2080,2080,2080,0
20240424,101000,471470,2080,2080,2080,2080,5
20240424,100900,461070,2080,2080,2080,2080,0
20240424,100800,461070,2080,2080,2080,2080,0
20240424,100700,461070,2080,2080,2080,2080,0
20240424,100600,461070,2080,2080,2080,2080,6
20240424,100500,448590,2080,2080,2080,2080,0
20240424,100400,448590,2080,2080,2080,2080,0
20240424,100300,448590,2080,2080,2080,2080,6
20240424,100200,436110,2080,2080,2080,2080,0
20240424,100100,436110,2080,2080,2080,2080,0
20240424,100000,436110,2080,2080,2080,2080,0
20240424,095900,436110,2080,2080,2080,2080,6
20240424,095800,423630,2080,2080,2080,2080,0
20240424,095700,423630,2080,2080,2080,2080,0
20240424,095600,423630,2080,2080,2080,2080,0
20240424,095500,423630,2080,2080,2080,2080,6
20240424,095400,411150,2080,2080,2080,2080,1
20240424,095300,409070,2080,2080,2080,2080,0
20240424,095200,409070,2080,2080,2080,2080,6
20240424,095100,396590,2080,2080,2080,2080,0
20240424,095000,396590,2080,2080,2080,2080,0
20240424,094900,396590,2080,2080,2080,2080,0
20240424,094800,396590,2080,2080,2080,2080,6
20240424,094700,384110,2080,2080,2080,2080,0
20240424,094600,384110,2080,2080,2080,2080,0
20240424,094500,384110,2080,2080,2080,2080,6
20240424,094400,371630,2080,2080,2080,2080,0
20240424,094300,371630,2080,2080,2080,2080,0
20240424,094200,371630,2080,2080,2080,2080,0
20240424,094100,371630,2080,2080,2080,2080,6
20240424,094000,359150,2080,2080,2080,2080,0
20240424,093900,359150,2080,2080,2080,2080,0
20240424,093800,359150,2080,2080,2080,2080,0
20240424,093700,359150,2080,2080,2080,2080,6
20240424,093600,346670,2080,2080,2080,2080,0
20240424,093500,346670,2080,2080,2080,2080,0
20240424,093400,346670,2080,2080,2080,2080,6
20240424,093300,334190,2080,2080,2080,2080,0
20240424,093200,334190,2080,2080,2080,2080,0
20240424,093100,334190,2080,2080,2080,2080,0
20240424,093000,334190,2080,2080,2080,2080,6
20240424,092900,321710,2080,2080,2080,2080,0
20240424,092800,321710,2080,2080,2080,2080,0
20240424,092700,321710,2080,2080,2080,2080,0
20240424,092600,321710,2080,2080,2080,2080,6
20240424,092500,309230,2080,2080,2080,2080,0
20240424,092400,309230,2080,2080,2080,2080,0
20240424,092300,309230,2080,2080,2080,2080,6
20240424,092200,296750,2080,2080,2080,2080,0
20240424,092100,296750,2080,2080,2080,2080,0
20240424,092000,296750,2080,2080,2080,2080,0
20240424,091900,296750,2080,2080,2080,2080,5
20240424,091800,286350,2075,2075,2075,2075,0
20240424,091700,286350,2075,2075,2075,2075,0
20240424,091600,286350,2075,2075,2075,2075,0
20240424,091500,286350,2075,2075,2075,2075,0
20240424,091400,286350,2075,2075,2075,2075,16
20240424,091300,253150,2075,2075,2075,2075,0
20240424,091200,253150,2075,2075,2075,2075,0
20240424,091100,253150,2075,2075,2075,2075,0
20240424,091000,253150,2075,2075,2075,2075,0
20240424,090900,253150,2075,2075,2075,2075,0
20240424,090800,253150,2075,2075,2075,2075,0
20240424,090700,253150,2075,2075,2075,2075,0
20240424,090600,253150,2075,2075,2075,2075,0
20240424,090500,253150,2075,2075,2075,2075,5
20240424,090400,242775,2075,2075,2075,2075,0
20240424,090300,242775,2075,2075,2075,2075,0
20240424,090200,242775,2075,2075,2075,2075,0
20240424,090100,242775,2075,2075,2075,2075,0
20240424,090000,242775,2075,2075,2075,2075,117