stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,183400,351968970,2150,2150,2150,2150,2388
20240424,183300,351968970,2150,2150,2150,2150,0
20240424,183200,351968970,2150,2150,2150,2150,0
20240424,183100,351968970,2150,2150,2150,2150,0
20240424,183000,351968970,2150,2150,2150,2150,0
20240424,182900,351968970,2150,2150,2150,2150,0
20240424,182800,351968970,2150,2150,2150,2150,0
20240424,182700,351968970,2150,2150,2150,2150,0
20240424,182600,351968970,2150,2150,2150,2150,0
20240424,182500,351968970,2150,2150,2150,2150,0
20240424,182400,351968970,2150,2150,2150,2150,0
20240424,182300,351968970,2150,2150,2150,2150,0
20240424,182200,351968970,2150,2150,2150,2150,0
20240424,182100,351968970,2150,2150,2150,2150,0
20240424,182000,351968970,2150,2150,2150,2150,0
20240424,181900,351968970,2150,2150,2150,2150,0
20240424,181800,351968970,2150,2150,2150,2150,0
20240424,181700,351968970,2150,2150,2150,2150,0
20240424,181600,351968970,2150,2150,2150,2150,0
20240424,181500,351968970,2150,2150,2150,2150,0
20240424,181400,351968970,2150,2150,2150,2150,0
20240424,181300,351968970,2150,2150,2150,2150,0
20240424,181200,351968970,2150,2150,2150,2150,0
20240424,181100,351968970,2150,2150,2150,2150,0
20240424,181000,351968970,2150,2150,2150,2150,0
20240424,180900,351968970,2150,2150,2150,2150,0
20240424,180800,351968970,2150,2150,2150,2150,0
20240424,180700,351968970,2150,2150,2150,2150,0
20240424,180600,351968970,2150,2150,2150,2150,0
20240424,180500,351968970,2150,2150,2150,2150,0
20240424,180400,351968970,2150,2150,2150,2150,2388
20240424,180300,351968970,2150,2150,2150,2150,0
20240424,180200,351968970,2150,2150,2150,2150,0
20240424,180100,351968970,2150,2150,2150,2150,0
20240424,180000,351968970,2150,2150,2150,2150,0
20240424,175900,351968970,2150,2150,2150,2150,0
20240424,175800,351968970,2150,2150,2150,2150,0
20240424,175700,351968970,2150,2150,2150,2150,0
20240424,175600,351968970,2150,2150,2150,2150,0
20240424,175500,351968970,2150,2150,2150,2150,0
20240424,175400,351968970,2150,2150,2150,2150,0
20240424,175300,351968970,2150,2150,2150,2150,0
20240424,175200,351968970,2150,2150,2150,2150,0
20240424,175100,351968970,2150,2150,2150,2150,0
20240424,175000,351968970,2150,2150,2150,2150,0
20240424,174900,351968970,2150,2150,2150,2150,0
20240424,174800,351968970,2150,2150,2150,2150,0
20240424,174700,351968970,2150,2150,2150,2150,0
20240424,174600,351968970,2150,2150,2150,2150,0
20240424,174500,351968970,2150,2150,2150,2150,0
20240424,174400,351968970,2150,2150,2150,2150,0
20240424,174300,351968970,2150,2150,2150,2150,0
20240424,174200,351968970,2150,2150,2150,2150,0
20240424,174100,351968970,2150,2150,2150,2150,0
20240424,174000,351968970,2150,2150,2150,2150,0
20240424,173900,351968970,2150,2150,2150,2150,0
20240424,173800,351968970,2150,2150,2150,2150,0
20240424,173700,351968970,2150,2150,2150,2150,0
20240424,173600,351968970,2150,2150,2150,2150,0
20240424,173500,351968970,2150,2150,2150,2150,0
20240424,173400,351968970,2150,2150,2150,2150,2388
20240424,173300,351968970,2150,2150,2150,2150,0
20240424,173200,351968970,2150,2150,2150,2150,0
20240424,173100,351968970,2150,2150,2150,2150,0
20240424,173000,351968970,2150,2150,2150,2150,0
20240424,172900,351968970,2150,2150,2150,2150,0
20240424,172800,351968970,2150,2150,2150,2150,0
20240424,172700,351968970,2150,2150,2150,2150,0
20240424,172600,351968970,2150,2150,2150,2150,0
20240424,172500,351968970,2150,2150,2150,2150,0
20240424,172400,351968970,2150,2150,2150,2150,0
20240424,172300,351968970,2150,2150,2150,2150,0
20240424,172200,351968970,2150,2150,2150,2150,0
20240424,172100,351968970,2150,2150,2150,2150,0
20240424,172000,351968970,2150,2150,2150,2150,0
20240424,171900,351968970,2150,2150,2150,2150,0
20240424,171800,351968970,2150,2150,2150,2150,0
20240424,171700,351968970,2150,2150,2150,2150,0
20240424,171600,351968970,2150,2150,2150,2150,0
20240424,171500,351968970,2150,2150,2150,2150,0
20240424,171400,351968970,2150,2150,2150,2150,0
20240424,171300,351968970,2150,2150,2150,2150,0
20240424,171200,351968970,2150,2150,2150,2150,0
20240424,171100,351968970,2150,2150,2150,2150,0
20240424,171000,351968970,2150,2150,2150,2150,0
20240424,170900,351968970,2150,2150,2150,2150,0
20240424,170800,351968970,2150,2150,2150,2150,0
20240424,170700,351968970,2150,2150,2150,2150,0
20240424,170600,351968970,2150,2150,2150,2150,0
20240424,170500,351968970,2150,2150,2150,2150,0
20240424,170400,351968970,2150,2150,2150,2150,2388
20240424,170300,351968970,2150,2150,2150,2150,0
20240424,170200,351968970,2150,2150,2150,2150,0
20240424,170100,351968970,2150,2150,2150,2150,0
20240424,170000,351968970,2150,2150,2150,2150,0
20240424,165900,351968970,2150,2150,2150,2150,0
20240424,165800,351968970,2150,2150,2150,2150,0
20240424,165700,351968970,2150,2150,2150,2150,0
20240424,165600,351968970,2150,2150,2150,2150,0
20240424,165500,351968970,2150,2150,2150,2150,0
20240424,165400,351968970,2150,2150,2150,2150,0
20240424,165300,351968970,2150,2150,2150,2150,0
20240424,165200,351968970,2150,2150,2150,2150,0
20240424,165100,351968970,2150,2150,2150,2150,0
20240424,165000,351968970,2150,2150,2150,2150,0
20240424,164900,351968970,2150,2150,2150,2150,0
20240424,164800,351968970,2150,2150,2150,2150,0
20240424,164700,351968970,2150,2150,2150,2150,0
20240424,164600,351968970,2150,2150,2150,2150,0
20240424,164500,351968970,2150,2150,2150,2150,0
20240424,164400,351968970,2150,2150,2150,2150,0
20240424,164300,351968970,2150,2150,2150,2150,0
20240424,164200,351968970,2150,2150,2150,2150,0
20240424,164100,351968970,2150,2150,2150,2150,0
20240424,164000,351968970,2150,2150,2150,2150,0
20240424,163900,351968970,2150,2150,2150,2150,0
20240424,163800,351968970,2150,2150,2150,2150,0
20240424,163700,351968970,2150,2150,2150,2150,0
20240424,163600,351968970,2150,2150,2150,2150,0
20240424,163500,351968970,2150,2150,2150,2150,0
20240424,163400,351968970,2150,2150,2150,2150,2388
20240424,163300,351968970,2150,2150,2150,2150,0
20240424,163200,351968970,2150,2150,2150,2150,0
20240424,163100,351968970,2150,2150,2150,2150,0
20240424,163000,351968970,2150,2150,2150,2150,0
20240424,162900,351968970,2150,2150,2150,2150,0
20240424,162800,351968970,2150,2150,2150,2150,0
20240424,162700,351968970,2150,2150,2150,2150,0
20240424,162600,351968970,2150,2150,2150,2150,0
20240424,162500,351968970,2150,2150,2150,2150,0
20240424,162400,351968970,2150,2150,2150,2150,0
20240424,162300,351968970,2150,2150,2150,2150,0
20240424,162200,351968970,2150,2150,2150,2150,0
20240424,162100,351968970,2150,2150,2150,2150,0
20240424,162000,351968970,2150,2150,2150,2150,0
20240424,161900,351968970,2150,2150,2150,2150,0
20240424,161800,351968970,2150,2150,2150,2150,0
20240424,161700,351968970,2150,2150,2150,2150,0
20240424,161600,351968970,2150,2150,2150,2150,0
20240424,161500,351968970,2150,2150,2150,2150,0
20240424,161400,351968970,2150,2150,2150,2150,0
20240424,161300,351968970,2150,2150,2150,2150,0
20240424,161200,351968970,2150,2150,2150,2150,0
20240424,161100,351968970,2150,2150,2150,2150,0
20240424,161000,351968970,2150,2150,2150,2150,0
20240424,160900,351968970,2150,2150,2150,2150,0
20240424,160800,351968970,2150,2150,2150,2150,0
20240424,160700,351968970,2150,2150,2150,2150,0
20240424,160600,351968970,2150,2150,2150,2150,0
20240424,160500,351968970,2150,2150,2150,2150,0
20240424,160400,351968970,2150,2150,2150,2150,2388
20240424,160300,351968970,2150,2150,2150,2150,0
20240424,160200,351968970,2150,2150,2150,2150,0
20240424,160100,351968970,2150,2150,2150,2150,0
20240424,160000,351968970,2150,2150,2150,2150,0
20240424,155900,351968970,2150,2150,2150,2150,0
20240424,155800,351968970,2150,2150,2150,2150,0
20240424,155700,351968970,2150,2150,2150,2150,0
20240424,155600,351968970,2150,2150,2150,2150,0
20240424,155500,351968970,2150,2150,2150,2150,0
20240424,155400,351968970,2150,2150,2150,2150,0
20240424,155300,351968970,2150,2150,2150,2150,0
20240424,155200,351968970,2150,2150,2150,2150,0
20240424,155100,351968970,2150,2150,2150,2150,0
20240424,155000,351968970,2150,2150,2150,2150,0
20240424,154900,351968970,2150,2150,2150,2150,0
20240424,154800,351968970,2150,2150,2150,2150,0
20240424,154700,351968970,2150,2150,2150,2150,0
20240424,154600,351968970,2150,2150,2150,2150,0
20240424,154500,351968970,2150,2150,2150,2150,0
20240424,154400,351968970,2150,2150,2150,2150,0
20240424,154300,351968970,2150,2150,2150,2150,0
20240424,154200,351968970,2150,2150,2150,2150,0
20240424,154100,351968970,2150,2150,2150,2150,0
20240424,154000,351968970,2150,2150,2150,2150,0
20240424,153900,351968970,2150,2150,2150,2150,0
20240424,153800,351968970,2150,2150,2150,2150,0
20240424,153700,351968970,2150,2150,2150,2150,0
20240424,153600,351968970,2150,2150,2150,2150,0
20240424,153500,351968970,2150,2150,2150,2150,0
20240424,153400,351968970,2150,2150,2150,2150,2388
20240424,153300,351968970,2150,2150,2150,2150,0
20240424,153200,351968970,2150,2150,2150,2150,0
20240424,153100,351968970,2150,2150,2150,2150,0
20240424,153000,351968970,2150,2150,2150,2150,2388
20240424,152900,346834770,2140,2140,2140,2140,0
20240424,152800,346834770,2140,2140,2140,2140,0
20240424,152700,346834770,2140,2140,2140,2140,0
20240424,152600,346834770,2140,2140,2140,2140,0
20240424,152500,346834770,2140,2140,2140,2140,0
20240424,152400,346834770,2140,2140,2140,2140,0
20240424,152300,346834770,2140,2140,2140,2140,0
20240424,152200,346834770,2140,2140,2140,2140,0
20240424,152100,346834770,2140,2140,2140,2140,0
20240424,152000,346834770,2140,2140,2140,2140,0
20240424,151900,346834770,2140,2140,2140,2140,373
20240424,151800,346036550,2145,2145,2145,2145,27
20240424,151700,345978635,2150,2150,2150,2150,73
20240424,151600,345821685,2150,2145,2150,2145,20
20240424,151500,345778780,2145,2150,2150,2140,12
20240424,151400,345753060,2145,2145,2145,2145,0
20240424,151300,345753060,2145,2150,2150,2145,99
20240424,151200,345540695,2155,2155,2155,2155,0
20240424,151100,345540695,2155,2150,2155,2140,1578
20240424,151000,342163245,2150,2150,2150,2150,12944
20240424,150900,314333645,2150,2150,2150,2150,587
20240424,150800,313071595,2150,2150,2150,2140,597
20240424,150700,311788560,2150,2150,2150,2150,100
20240424,150600,311573560,2145,2150,2150,2145,2316
20240424,150500,306594170,2150,2150,2150,2150,1637
20240424,150400,303074620,2155,2155,2155,2150,115
20240424,150300,302826845,2155,2155,2155,2150,3872
20240424,150200,294487935,2155,2150,2155,2150,161
20240424,150100,294141780,2155,2155,2155,2155,72
20240424,150000,293986620,2150,2150,2150,2150,20
20240424,145900,293943620,2150,2150,2150,2150,350
20240424,145800,293191120,2150,2150,2150,2150,100
20240424,145700,292976120,2145,2145,2145,2145,98
20240424,145600,292765910,2145,2145,2145,2145,1
20240424,145500,292763765,2135,2135,2135,2135,0
20240424,145400,292763765,2135,2135,2135,2135,0
20240424,145300,292763765,2135,2135,2135,2135,0
20240424,145200,292763765,2135,2140,2140,2135,351
20240424,145100,292013995,2140,2135,2140,2135,235
20240424,145000,291511105,2145,2145,2145,2145,1
20240424,144900,291508960,2135,2135,2135,2135,100
20240424,144800,291295460,2135,2135,2135,2135,1
20240424,144700,291293325,2135,2135,2135,2135,0
20240424,144600,291293325,2135,2145,2150,2135,558
20240424,144500,290101600,2150,2150,2150,2150,0
20240424,144400,290101600,2150,2150,2150,2150,0
20240424,144300,290101600,2150,2150,2150,2150,124
20240424,144200,289835000,2150,2150,2150,2150,23
20240424,144100,289785550,2150,2145,2150,2145,8
20240424,144000,289768365,2145,2145,2145,2145,0
20240424,143900,289768365,2145,2145,2145,2145,0
20240424,143800,289768365,2145,2145,2145,2145,4
20240424,143700,289759785,2145,2145,2145,2145,18
20240424,143600,289721175,2145,2150,2155,2145,2308
20240424,143500,284759050,2145,2140,2145,2140,4270
20240424,143400,275610230,2140,2140,2140,2140,1443
20240424,143300,272522210,2140,2140,2140,2140,0
20240424,143200,272522210,2140,2140,2140,2140,0
20240424,143100,272522210,2140,2140,2140,2140,139
20240424,143000,272224750,2140,2140,2140,2140,250
20240424,142900,271689750,2140,2140,2140,2140,224
20240424,142800,271210390,2140,2130,2140,2130,2146
20240424,142700,266630000,2120,2120,2120,2120,4
20240424,142600,266621520,2120,2120,2120,2120,0
20240424,142500,266621520,2120,2120,2120,2120,153
20240424,142400,266297160,2130,2130,2130,2130,0
20240424,142300,266297160,2130,2130,2130,2130,0
20240424,142200,266297160,2130,2130,2130,2130,0
20240424,142100,266297160,2130,2130,2130,2130,0
20240424,142000,266297160,2130,2130,2130,2130,0
20240424,141900,266297160,2130,2130,2130,2130,2
20240424,141800,266292900,2130,2130,2130,2130,0
20240424,141700,266292900,2130,2130,2130,2130,6
20240424,141600,266280120,2130,2135,2135,2130,61
20240424,141500,266150145,2135,2135,2135,2135,17
20240424,141400,266113850,2135,2130,2135,2120,1802
20240424,141300,262280530,2135,2135,2135,2135,3
20240424,141200,262274125,2130,2130,2130,2130,48
20240424,141100,262171885,2135,2135,2135,2135,790
20240424,141000,260485235,2135,2130,2135,2130,96
20240424,140900,260280745,2130,2130,2130,2130,3
20240424,140800,260274355,2130,2130,2130,2130,818
20240424,140700,258532015,2130,2130,2130,2130,0
20240424,140600,258532015,2130,2130,2130,2130,180
20240424,140500,258148615,2135,2135,2135,2135,126
20240424,140400,257879605,2135,2135,2135,2135,22
20240424,140300,257832635,2135,2130,2135,2130,266
20240424,140200,257265825,2130,2130,2130,2130,23
20240424,140100,257216835,2130,2130,2130,2130,1050
20240424,140000,254980335,2130,2130,2130,2130,300
20240424,135900,254341335,2130,2130,2130,2130,500
20240424,135800,253276335,2130,2130,2130,2130,1
20240424,135700,253274205,2125,2125,2125,2125,202
20240424,135600,252844955,2125,2125,2125,2125,1072
20240424,135500,250566955,2120,2120,2120,2120,0
20240424,135400,250566955,2120,2120,2120,2120,409
20240424,135300,249699875,2120,2120,2120,2120,400
20240424,135200,248851875,2120,2120,2120,2120,167
20240424,135100,248497835,2125,2125,2125,2125,634
20240424,135000,247150585,2125,2120,2125,2120,6891
20240424,134900,232541545,2120,2120,2120,2120,0
20240424,134800,232541545,2120,2120,2120,2120,0
20240424,134700,232541545,2120,2120,2120,2120,2
20240424,134600,232537305,2120,2120,2120,2120,0
20240424,134500,232537305,2120,2120,2120,2120,0
20240424,134400,232537305,2120,2120,2120,2120,3
20240424,134300,232530945,2120,2115,2120,2115,1090
20240424,134200,230220195,2115,2115,2115,2115,414
20240424,134100,229344585,2115,2115,2115,2115,0
20240424,134000,229344585,2115,2115,2115,2115,300
20240424,133900,228710085,2120,2120,2120,2120,0
20240424,133800,228710085,2120,2120,2120,2120,300
20240424,133700,228074085,2120,2120,2120,2120,36
20240424,133600,227997765,2120,2120,2120,2120,10
20240424,133500,227976565,2120,2120,2120,2120,0
20240424,133400,227976565,2120,2120,2120,2120,2
20240424,133300,227972325,2120,2120,2120,2120,0
20240424,133200,227972325,2120,2120,2120,2120,383
20240424,133100,227160365,2120,2120,2120,2120,0
20240424,133000,227160365,2120,2120,2120,2120,27
20240424,132900,227103125,2120,2120,2120,2120,1
20240424,132800,227101005,2120,2120,2120,2120,50
20240424,132700,226995005,2110,2115,2120,2110,107
20240424,132600,226768220,2120,2120,2120,2120,0
20240424,132500,226768220,2120,2120,2120,2120,167
20240424,132400,226414180,2120,2120,2120,2120,0
20240424,132300,226414180,2120,2120,2120,2120,0
20240424,132200,226414180,2120,2110,2120,2110,12
20240424,132100,226388840,2110,2110,2110,2110,0
20240424,132000,226388840,2110,2110,2110,2110,0
20240424,131900,226388840,2110,2110,2110,2110,10
20240424,131800,226367740,2120,2120,2120,2120,0
20240424,131700,226367740,2120,2120,2125,2120,1722
20240424,131600,222713495,2120,2120,2120,2120,0
20240424,131500,222713495,2120,2120,2120,2120,0
20240424,131400,222713495,2120,2120,2120,2120,1
20240424,131300,222711375,2110,2110,2110,2110,0
20240424,131200,222711375,2110,2110,2110,2110,0
20240424,131100,222711375,2110,2110,2110,2110,0
20240424,131000,222711375,2110,2110,2110,2110,0
20240424,130900,222711375,2110,2110,2110,2110,500
20240424,130800,221656375,2110,2110,2110,2110,562
20240424,130700,220470555,2125,2125,2125,2125,0
20240424,130600,220470555,2125,2125,2125,2125,0
20240424,130500,220470555,2125,2125,2125,2125,0
20240424,130400,220470555,2125,2120,2125,2120,2121
20240424,130300,215966555,2120,2120,2120,2120,0
20240424,130200,215966555,2120,2120,2120,2120,0
20240424,130100,215966555,2120,2120,2120,2120,1
20240424,130000,215964435,2110,2110,2110,2110,200
20240424,125900,215542435,2120,2120,2120,2120,0
20240424,125800,215542435,2120,2120,2120,2120,4
20240424,125700,215533955,2120,2120,2120,2120,0
20240424,125600,215533955,2120,2120,2120,2120,30
20240424,125500,215470355,2110,2110,2110,2110,500
20240424,125400,214415355,2110,2115,2115,2110,500
20240424,125300,213360255,2125,2125,2125,2125,100
20240424,125200,213147755,2125,2125,2125,2125,2
20240424,125100,213143505,2125,2125,2125,2125,100
20240424,125000,212931005,2115,2115,2115,2115,700
20240424,124900,211450505,2115,2115,2125,2115,2007
20240424,124800,207195675,2115,2110,2115,2110,4907
20240424,124700,196832505,2110,2110,2110,2110,0
20240424,124600,196832505,2110,2110,2110,2110,100
20240424,124500,196621505,2110,2110,2110,2110,192
20240424,124400,196216385,2105,2105,2105,2105,0
20240424,124300,196216385,2105,2105,2105,2105,0
20240424,124200,196216385,2105,2105,2105,2105,0
20240424,124100,196216385,2105,2105,2105,2105,0
20240424,124000,196216385,2105,2105,2105,2105,311
20240424,123900,195561730,2110,2105,2110,2105,1896
20240424,123800,191561350,2105,2105,2105,2105,1
20240424,123700,191559245,2100,2100,2100,2100,0
20240424,123600,191559245,2100,2100,2100,2100,0
20240424,123500,191559245,2100,2100,2100,2100,0
20240424,123400,191559245,2100,2105,2110,2100,94
20240424,123300,191361710,2105,2105,2105,2105,0
20240424,123200,191361710,2105,2100,2105,2100,202
20240424,123100,190937500,2095,2095,2095,2095,63
20240424,123000,190805515,2095,2095,2095,2095,0
20240424,122900,190805515,2095,2110,2110,2095,380
20240424,122800,190006040,2105,2100,2105,2100,643
20240424,122700,188652530,2105,2105,2105,2105,0
20240424,122600,188652530,2105,2105,2105,2105,0
20240424,122500,188652530,2105,2105,2105,2105,0
20240424,122400,188652530,2105,2100,2105,2100,3
20240424,122300,188646225,2105,2105,2105,2105,0
20240424,122200,188646225,2105,2105,2105,2105,0
20240424,122100,188646225,2105,2105,2105,2105,0
20240424,122000,188646225,2105,2105,2105,2105,0
20240424,121900,188646225,2105,2105,2105,2105,0
20240424,121800,188646225,2105,2100,2105,2100,618
20240424,121700,187348420,2100,2100,2100,2100,2
20240424,121600,187344220,2090,2090,2090,2090,4
20240424,121500,187335860,2100,2100,2100,2100,1
20240424,121400,187333760,2090,2090,2090,2090,0
20240424,121300,187333760,2090,2090,2090,2090,0
20240424,121200,187333760,2090,2090,2090,2090,0
20240424,121100,187333760,2090,2090,2090,2090,0
20240424,121000,187333760,2090,2090,2090,2090,0
20240424,120900,187333760,2090,2090,2090,2090,0
20240424,120800,187333760,2090,2090,2090,2090,0
20240424,120700,187333760,2090,2090,2090,2090,1000
20240424,120600,185243760,2090,2090,2090,2090,1000
20240424,120500,183153760,2090,2090,2090,2090,6
20240424,120400,183141220,2100,2100,2100,2100,0
20240424,120300,183141220,2100,2100,2100,2100,25
20240424,120200,183088720,2100,2100,2100,2100,0
20240424,120100,183088720,2100,2100,2100,2100,49
20240424,120000,182985820,2100,2100,2100,2100,501
20240424,115900,181933720,2090,2090,2090,2090,0
20240424,115800,181933720,2090,2090,2090,2090,25
20240424,115700,181881470,2095,2095,2095,2095,0
20240424,115600,181881470,2095,2095,2095,2095,42
20240424,115500,181793480,2095,2095,2095,2095,400
20240424,115400,180955480,2100,2100,2100,2100,0
20240424,115300,180955480,2100,2100,2100,2100,5
20240424,115200,180944980,2100,2095,2100,2095,11
20240424,115100,180921930,2100,2100,2100,2100,0
20240424,115000,180921930,2100,2100,2100,2100,0
20240424,114900,180921930,2100,2100,2100,2100,27
20240424,114800,180865230,2100,2100,2100,2100,1
20240424,114700,180863130,2105,2105,2105,2105,0
20240424,114600,180863130,2105,2105,2105,2105,0
20240424,114500,180863130,2105,2105,2105,2105,0
20240424,114400,180863130,2105,2105,2105,2105,0
20240424,114300,180863130,2105,2105,2105,2105,0
20240424,114200,180863130,2105,2105,2105,2105,1
20240424,114100,180861025,2100,2100,2100,2100,500
20240424,114000,179811025,2100,2100,2100,2100,1000
20240424,113900,177711025,2105,2100,2105,2100,3730
20240424,113800,169874375,2100,2100,2100,2100,1
20240424,113700,169872275,2095,2095,2095,2095,3
20240424,113600,169865990,2095,2090,2095,2090,4504
20240424,113500,160432480,2090,2090,2090,2090,0
20240424,113400,160432480,2090,2090,2090,2090,0
20240424,113300,160432480,2090,2090,2090,2090,0
20240424,113200,160432480,2090,2090,2090,2090,0
20240424,113100,160432480,2090,2090,2090,2090,3
20240424,113000,160426210,2090,2090,2090,2090,106
20240424,112900,160204670,2090,2090,2090,2090,0
20240424,112800,160204670,2090,2090,2090,2090,0
20240424,112700,160204670,2090,2090,2090,2090,1
20240424,112600,160202580,2090,2090,2090,2090,96
20240424,112500,160001940,2090,2090,2090,2090,20
20240424,112400,159960140,2090,2090,2090,2090,0
20240424,112300,159960140,2090,2090,2090,2090,0
20240424,112200,159960140,2090,2090,2090,2090,0
20240424,112100,159960140,2090,2070,2090,2070,2294
20240424,112000,155193010,2070,2075,2075,2070,5915
20240424,111900,142930960,2075,2075,2075,2075,3921
20240424,111800,134794885,2080,2090,2090,2080,4400
20240424,111700,125631885,2090,2090,2090,2090,0
20240424,111600,125631885,2090,2085,2090,2085,201
20240424,111500,125212795,2080,2080,2080,2080,0
20240424,111400,125212795,2080,2080,2080,2080,0
20240424,111300,125212795,2080,2080,2080,2080,513
20240424,111200,124145755,2080,2090,2090,2080,504
20240424,111100,123097395,2090,2090,2090,2090,382
20240424,111000,122299015,2090,2090,2090,2090,0
20240424,110900,122299015,2090,2090,2090,2090,0
20240424,110800,122299015,2090,2090,2090,2090,0
20240424,110700,122299015,2090,2090,2090,2090,0
20240424,110600,122299015,2090,2090,2090,2090,0
20240424,110500,122299015,2090,2085,2090,2085,1405
20240424,110400,119369580,2085,2080,2085,2080,2
20240424,110300,119365415,2080,2080,2080,2080,0
20240424,110200,119365415,2080,2080,2080,2080,0
20240424,110100,119365415,2080,2080,2080,2080,2
20240424,110000,119361255,2080,2080,2080,2080,2
20240424,105900,119357095,2085,2085,2085,2085,0
20240424,105800,119357095,2085,2085,2085,2085,0
20240424,105700,119357095,2085,2085,2085,2085,0
20240424,105600,119357095,2085,2085,2085,2085,0
20240424,105500,119357095,2085,2085,2085,2085,0
20240424,105400,119357095,2085,2085,2085,2085,0
20240424,105300,119357095,2085,2085,2085,2085,100
20240424,105200,119148595,2085,2085,2085,2085,2
20240424,105100,119144425,2085,2085,2085,2085,0
20240424,105000,119144425,2085,2080,2085,2080,489
20240424,104900,118126445,2085,2085,2085,2085,0
20240424,104800,118126445,2085,2085,2085,2085,0
20240424,104700,118126445,2085,2085,2085,2085,0
20240424,104600,118126445,2085,2085,2085,2085,0
20240424,104500,118126445,2085,2085,2085,2085,0
20240424,104400,118126445,2085,2085,2085,2085,0
20240424,104300,118126445,2085,2085,2085,2085,0
20240424,104200,118126445,2085,2085,2085,2085,0
20240424,104100,118126445,2085,2085,2085,2085,5
20240424,104000,118116020,2085,2085,2085,2085,0
20240424,103900,118116020,2085,2085,2085,2085,0
20240424,103800,118116020,2085,2085,2085,2085,0
20240424,103700,118116020,2085,2085,2085,2085,0
20240424,103600,118116020,2085,2085,2085,2085,0
20240424,103500,118116020,2085,2085,2085,2085,0
20240424,103400,118116020,2085,2085,2085,2085,0
20240424,103300,118116020,2085,2085,2085,2085,1
20240424,103200,118113935,2070,2070,2070,2070,0
20240424,103100,118113935,2070,2070,2070,2070,2
20240424,103000,118109795,2085,2085,2085,2085,0
20240424,102900,118109795,2085,2080,2085,2080,3000
20240424,102800,111859580,2080,2080,2080,2080,0
20240424,102700,111859580,2080,2080,2080,2080,100
20240424,102600,111651580,2085,2075,2085,2065,775
20240424,102500,110049485,2085,2080,2085,2080,2607
20240424,102400,104625555,2075,2075,2075,2075,0
20240424,102300,104625555,2075,2075,2075,2075,386
20240424,102200,103824605,2075,2075,2075,2075,0
20240424,102100,103824605,2075,2075,2075,2075,400
20240424,102000,102994605,2070,2070,2070,2070,0
20240424,101900,102994605,2070,2070,2070,2070,0
20240424,101800,102994605,2070,2070,2070,2070,212
20240424,101700,102555765,2075,2075,2075,2075,1
20240424,101600,102553690,2075,2075,2075,2075,4
20240424,101500,102545390,2075,2075,2075,2075,0
20240424,101400,102545390,2075,2075,2075,2075,1
20240424,101300,102543315,2070,2070,2070,2070,0
20240424,101200,102543315,2070,2070,2070,2070,93
20240424,101100,102350805,2070,2070,2070,2070,0
20240424,101000,102350805,2070,2080,2080,2070,339
20240424,100900,101646075,2080,2080,2080,2080,0
20240424,100800,101646075,2080,2070,2080,2070,210
20240424,100700,101211365,2070,2070,2070,2070,1
20240424,100600,101209295,2080,2080,2080,2080,0
20240424,100500,101209295,2080,2080,2080,2080,0
20240424,100400,101209295,2080,2075,2080,2075,3500
20240424,100300,93931545,2075,2075,2075,2075,506
20240424,100200,92881595,2075,2075,2075,2075,0
20240424,100100,92881595,2075,2075,2075,2075,0
20240424,100000,92881595,2075,2070,2075,2070,490
20240424,095900,91864850,2075,2075,2075,2075,0
20240424,095800,91864850,2075,2075,2075,2075,0
20240424,095700,91864850,2075,2075,2075,2075,0
20240424,095600,91864850,2075,2075,2075,2075,0
20240424,095500,91864850,2075,2075,2075,2075,0
20240424,095400,91864850,2075,2075,2075,2075,50
20240424,095300,91761100,2075,2075,2075,2075,0
20240424,095200,91761100,2075,2075,2075,2075,0
20240424,095100,91761100,2075,2075,2075,2075,0
20240424,095000,91761100,2075,2075,2075,2075,1
20240424,094900,91759025,2075,2070,2075,2070,2
20240424,094800,91754880,2065,2065,2065,2065,0
20240424,094700,91754880,2065,2065,2065,2065,0
20240424,094600,91754880,2065,2065,2065,2065,2
20240424,094500,91750750,2065,2065,2065,2065,1
20240424,094400,91748685,2080,2080,2080,2080,0
20240424,094300,91748685,2080,2080,2080,2080,0
20240424,094200,91748685,2080,2080,2080,2080,0
20240424,094100,91748685,2080,2080,2080,2080,0
20240424,094000,91748685,2080,2080,2080,2080,0
20240424,093900,91748685,2080,2080,2080,2080,0
20240424,093800,91748685,2080,2080,2080,2080,0
20240424,093700,91748685,2080,2080,2080,2080,0
20240424,093600,91748685,2080,2080,2080,2080,3
20240424,093500,91742445,2080,2075,2080,2075,490
20240424,093400,90723960,2075,2075,2075,2075,0
20240424,093300,90723960,2075,2075,2075,2075,1
20240424,093200,90721885,2075,2075,2075,2075,356
20240424,093100,89983185,2075,2070,2075,2070,1441
20240424,093000,86994205,2075,2075,2075,2075,0
20240424,092900,86994205,2075,2075,2075,2075,102
20240424,092800,86782555,2075,2070,2075,2070,1420
20240424,092700,83842435,2070,2055,2070,2055,10004
20240424,092600,63135770,2055,2040,2055,2040,4300
20240424,092500,54344270,2055,2055,2055,2055,0
20240424,092400,54344270,2055,2040,2055,2040,6010
20240424,092300,41996770,2040,2040,2040,2040,6819
20240424,092200,28086010,2040,2045,2045,2040,1872
20240424,092100,24267125,2040,2040,2040,2040,1357
20240424,092000,21498845,2040,2030,2040,2030,181
20240424,091900,21131405,2030,2035,2035,2030,2692
20240424,091800,15666365,2050,2050,2050,2050,0
20240424,091700,15666365,2050,2050,2050,2050,0
20240424,091600,15666365,2050,2050,2050,2050,0
20240424,091500,15666365,2050,2045,2050,2040,780
20240424,091400,14074680,2055,2055,2055,2055,0
20240424,091300,14074680,2055,2055,2055,2055,1
20240424,091200,14072625,2050,2050,2050,2050,3449
20240424,091100,7002175,2055,2055,2055,2055,2
20240424,091000,6998065,2050,2050,2050,2050,0
20240424,090900,6998065,2050,2055,2055,2050,180
20240424,090800,6629060,2050,2055,2055,2050,163
20240424,090700,6294100,2055,2055,2055,2055,700
20240424,090600,4855600,2055,2055,2055,2055,0
20240424,090500,4855600,2055,2055,2055,2055,0
20240424,090400,4855600,2055,2050,2055,2050,45
20240424,090300,4763335,2055,2050,2055,2050,54
20240424,090200,4652615,2055,2055,2055,2055,481
20240424,090100,3664160,2055,2055,2055,2055,0
20240424,090000,3664160,2055,2050,2055,2050,1785