stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185100,196225675,2820,2820,2820,2820,7283
20240411,185000,196225675,2820,2820,2820,2820,0
20240411,184900,196225675,2820,2820,2820,2820,0
20240411,184800,196225675,2820,2820,2820,2820,0
20240411,184700,196225675,2820,2820,2820,2820,0
20240411,184600,196225675,2820,2820,2820,2820,0
20240411,184500,196225675,2820,2820,2820,2820,0
20240411,184400,196225675,2820,2820,2820,2820,0
20240411,184300,196225675,2820,2820,2820,2820,0
20240411,184200,196225675,2820,2820,2820,2820,0
20240411,184100,196225675,2820,2820,2820,2820,0
20240411,184000,196225675,2820,2820,2820,2820,0
20240411,183900,196225675,2820,2820,2820,2820,0
20240411,183800,196225675,2820,2820,2820,2820,0
20240411,183700,196225675,2820,2820,2820,2820,0
20240411,183600,196225675,2820,2820,2820,2820,0
20240411,183500,196225675,2820,2820,2820,2820,0
20240411,183400,196225675,2820,2820,2820,2820,0
20240411,183300,196225675,2820,2820,2820,2820,0
20240411,183200,196225675,2820,2820,2820,2820,0
20240411,183100,196225675,2820,2820,2820,2820,0
20240411,183000,196225675,2820,2820,2820,2820,0
20240411,182900,196225675,2820,2820,2820,2820,0
20240411,182800,196225675,2820,2820,2820,2820,0
20240411,182700,196225675,2820,2820,2820,2820,0
20240411,182600,196225675,2820,2820,2820,2820,0
20240411,182500,196225675,2820,2820,2820,2820,0
20240411,182400,196225675,2820,2820,2820,2820,0
20240411,182300,196225675,2820,2820,2820,2820,0
20240411,182200,196225675,2820,2820,2820,2820,0
20240411,182100,196225675,2820,2820,2820,2820,7283
20240411,182000,196225675,2820,2820,2820,2820,0
20240411,181900,196225675,2820,2820,2820,2820,0
20240411,181800,196225675,2820,2820,2820,2820,0
20240411,181700,196225675,2820,2820,2820,2820,0
20240411,181600,196225675,2820,2820,2820,2820,0
20240411,181500,196225675,2820,2820,2820,2820,0
20240411,181400,196225675,2820,2820,2820,2820,0
20240411,181300,196225675,2820,2820,2820,2820,0
20240411,181200,196225675,2820,2820,2820,2820,0
20240411,181100,196225675,2820,2820,2820,2820,0
20240411,181000,196225675,2820,2820,2820,2820,0
20240411,180900,196225675,2820,2820,2820,2820,0
20240411,180800,196225675,2820,2820,2820,2820,0
20240411,180700,196225675,2820,2820,2820,2820,0
20240411,180600,196225675,2820,2820,2820,2820,0
20240411,180500,196225675,2820,2820,2820,2820,0
20240411,180400,196225675,2820,2820,2820,2820,0
20240411,180300,196225675,2820,2820,2820,2820,0
20240411,180200,196225675,2820,2820,2820,2820,0
20240411,180100,196225675,2820,2820,2820,2820,0
20240411,180000,196225675,2820,2820,2820,2820,0
20240411,175900,196225675,2820,2820,2820,2820,0
20240411,175800,196225675,2820,2820,2820,2820,0
20240411,175700,196225675,2820,2820,2820,2820,0
20240411,175600,196225675,2820,2820,2820,2820,0
20240411,175500,196225675,2820,2820,2820,2820,0
20240411,175400,196225675,2820,2820,2820,2820,0
20240411,175300,196225675,2820,2820,2820,2820,0
20240411,175200,196225675,2820,2820,2820,2820,0
20240411,175100,196225675,2820,2820,2820,2820,7283
20240411,175000,196225675,2820,2820,2820,2820,0
20240411,174900,196225675,2820,2820,2820,2820,0
20240411,174800,196225675,2820,2820,2820,2820,0
20240411,174700,196225675,2820,2820,2820,2820,0
20240411,174600,196225675,2820,2820,2820,2820,0
20240411,174500,196225675,2820,2820,2820,2820,0
20240411,174400,196225675,2820,2820,2820,2820,0
20240411,174300,196225675,2820,2820,2820,2820,0
20240411,174200,196225675,2820,2820,2820,2820,0
20240411,174100,196225675,2820,2820,2820,2820,0
20240411,174000,196225675,2820,2820,2820,2820,0
20240411,173900,196225675,2820,2820,2820,2820,0
20240411,173800,196225675,2820,2820,2820,2820,0
20240411,173700,196225675,2820,2820,2820,2820,0
20240411,173600,196225675,2820,2820,2820,2820,0
20240411,173500,196225675,2820,2820,2820,2820,0
20240411,173400,196225675,2820,2820,2820,2820,0
20240411,173300,196225675,2820,2820,2820,2820,0
20240411,173200,196225675,2820,2820,2820,2820,0
20240411,173100,196225675,2820,2820,2820,2820,0
20240411,173000,196225675,2820,2820,2820,2820,0
20240411,172900,196225675,2820,2820,2820,2820,0
20240411,172800,196225675,2820,2820,2820,2820,0
20240411,172700,196225675,2820,2820,2820,2820,0
20240411,172600,196225675,2820,2820,2820,2820,0
20240411,172500,196225675,2820,2820,2820,2820,0
20240411,172400,196225675,2820,2820,2820,2820,0
20240411,172300,196225675,2820,2820,2820,2820,0
20240411,172200,196225675,2820,2820,2820,2820,0
20240411,172100,196225675,2820,2820,2820,2820,7283
20240411,172000,196225675,2820,2820,2820,2820,0
20240411,171900,196225675,2820,2820,2820,2820,0
20240411,171800,196225675,2820,2820,2820,2820,0
20240411,171700,196225675,2820,2820,2820,2820,0
20240411,171600,196225675,2820,2820,2820,2820,0
20240411,171500,196225675,2820,2820,2820,2820,0
20240411,171400,196225675,2820,2820,2820,2820,0
20240411,171300,196225675,2820,2820,2820,2820,0
20240411,171200,196225675,2820,2820,2820,2820,0
20240411,171100,196225675,2820,2820,2820,2820,0
20240411,171000,196225675,2820,2820,2820,2820,0
20240411,170900,196225675,2820,2820,2820,2820,0
20240411,170800,196225675,2820,2820,2820,2820,0
20240411,170700,196225675,2820,2820,2820,2820,0
20240411,170600,196225675,2820,2820,2820,2820,0
20240411,170500,196225675,2820,2820,2820,2820,0
20240411,170400,196225675,2820,2820,2820,2820,0
20240411,170300,196225675,2820,2820,2820,2820,0
20240411,170200,196225675,2820,2820,2820,2820,0
20240411,170100,196225675,2820,2820,2820,2820,0
20240411,170000,196225675,2820,2820,2820,2820,0
20240411,165900,196225675,2820,2820,2820,2820,0
20240411,165800,196225675,2820,2820,2820,2820,0
20240411,165700,196225675,2820,2820,2820,2820,0
20240411,165600,196225675,2820,2820,2820,2820,0
20240411,165500,196225675,2820,2820,2820,2820,0
20240411,165400,196225675,2820,2820,2820,2820,0
20240411,165300,196225675,2820,2820,2820,2820,0
20240411,165200,196225675,2820,2820,2820,2820,0
20240411,165100,196225675,2820,2820,2820,2820,7283
20240411,165000,196225675,2820,2820,2820,2820,0
20240411,164900,196225675,2820,2820,2820,2820,0
20240411,164800,196225675,2820,2820,2820,2820,0
20240411,164700,196225675,2820,2820,2820,2820,0
20240411,164600,196225675,2820,2820,2820,2820,0
20240411,164500,196225675,2820,2820,2820,2820,0
20240411,164400,196225675,2820,2820,2820,2820,0
20240411,164300,196225675,2820,2820,2820,2820,0
20240411,164200,196225675,2820,2820,2820,2820,0
20240411,164100,196225675,2820,2820,2820,2820,0
20240411,164000,196225675,2820,2820,2820,2820,0
20240411,163900,196225675,2820,2820,2820,2820,0
20240411,163800,196225675,2820,2820,2820,2820,0
20240411,163700,196225675,2820,2820,2820,2820,0
20240411,163600,196225675,2820,2820,2820,2820,0
20240411,163500,196225675,2820,2820,2820,2820,0
20240411,163400,196225675,2820,2820,2820,2820,0
20240411,163300,196225675,2820,2820,2820,2820,0
20240411,163200,196225675,2820,2820,2820,2820,0
20240411,163100,196225675,2820,2820,2820,2820,0
20240411,163000,196225675,2820,2820,2820,2820,0
20240411,162900,196225675,2820,2820,2820,2820,0
20240411,162800,196225675,2820,2820,2820,2820,0
20240411,162700,196225675,2820,2820,2820,2820,0
20240411,162600,196225675,2820,2820,2820,2820,0
20240411,162500,196225675,2820,2820,2820,2820,0
20240411,162400,196225675,2820,2820,2820,2820,0
20240411,162300,196225675,2820,2820,2820,2820,0
20240411,162200,196225675,2820,2820,2820,2820,0
20240411,162100,196225675,2820,2820,2820,2820,7283
20240411,162000,196225675,2820,2820,2820,2820,0
20240411,161900,196225675,2820,2820,2820,2820,0
20240411,161800,196225675,2820,2820,2820,2820,0
20240411,161700,196225675,2820,2820,2820,2820,0
20240411,161600,196225675,2820,2820,2820,2820,0
20240411,161500,196225675,2820,2820,2820,2820,0
20240411,161400,196225675,2820,2820,2820,2820,0
20240411,161300,196225675,2820,2820,2820,2820,0
20240411,161200,196225675,2820,2820,2820,2820,0
20240411,161100,196225675,2820,2820,2820,2820,0
20240411,161000,196225675,2820,2820,2820,2820,0
20240411,160900,196225675,2820,2820,2820,2820,0
20240411,160800,196225675,2820,2820,2820,2820,0
20240411,160700,196225675,2820,2820,2820,2820,0
20240411,160600,196225675,2820,2820,2820,2820,0
20240411,160500,196225675,2820,2820,2820,2820,0
20240411,160400,196225675,2820,2820,2820,2820,0
20240411,160300,196225675,2820,2820,2820,2820,0
20240411,160200,196225675,2820,2820,2820,2820,0
20240411,160100,196225675,2820,2820,2820,2820,0
20240411,160000,196225675,2820,2820,2820,2820,0
20240411,155900,196225675,2820,2820,2820,2820,0
20240411,155800,196225675,2820,2820,2820,2820,0
20240411,155700,196225675,2820,2820,2820,2820,0
20240411,155600,196225675,2820,2820,2820,2820,0
20240411,155500,196225675,2820,2820,2820,2820,0
20240411,155400,196225675,2820,2820,2820,2820,0
20240411,155300,196225675,2820,2820,2820,2820,0
20240411,155200,196225675,2820,2820,2820,2820,0
20240411,155100,196225675,2820,2820,2820,2820,7283
20240411,155000,196225675,2820,2820,2820,2820,0
20240411,154900,196225675,2820,2820,2820,2820,0
20240411,154800,196225675,2820,2820,2820,2820,0
20240411,154700,196225675,2820,2820,2820,2820,0
20240411,154600,196225675,2820,2820,2820,2820,0
20240411,154500,196225675,2820,2820,2820,2820,0
20240411,154400,196225675,2820,2820,2820,2820,0
20240411,154300,196225675,2820,2820,2820,2820,0
20240411,154200,196225675,2820,2820,2820,2820,0
20240411,154100,196225675,2820,2820,2820,2820,0
20240411,154000,196225675,2820,2820,2820,2820,0
20240411,153900,196225675,2820,2820,2820,2820,0
20240411,153800,196225675,2820,2820,2820,2820,0
20240411,153700,196225675,2820,2820,2820,2820,0
20240411,153600,196225675,2820,2820,2820,2820,0
20240411,153500,196225675,2820,2820,2820,2820,0
20240411,153400,196225675,2820,2820,2820,2820,0
20240411,153300,196225675,2820,2820,2820,2820,0
20240411,153200,196225675,2820,2820,2820,2820,0
20240411,153100,196225675,2820,2820,2820,2820,0
20240411,153000,196225675,2820,2820,2820,2820,7283
20240411,152900,175687615,2830,2830,2830,2830,0
20240411,152800,175687615,2830,2830,2830,2830,0
20240411,152700,175687615,2830,2830,2830,2830,0
20240411,152600,175687615,2830,2830,2830,2830,0
20240411,152500,175687615,2830,2830,2830,2830,0
20240411,152400,175687615,2830,2830,2830,2830,0
20240411,152300,175687615,2830,2830,2830,2830,0
20240411,152200,175687615,2830,2830,2830,2830,0
20240411,152100,175687615,2830,2830,2830,2830,0
20240411,152000,175687615,2830,2830,2830,2830,0
20240411,151900,175687615,2830,2830,2830,2830,50
20240411,151800,175546115,2825,2825,2825,2825,50
20240411,151700,175404865,2815,2830,2830,2815,700
20240411,151600,173431045,2830,2830,2830,2830,353
20240411,151500,172432055,2830,2830,2830,2830,200
20240411,151400,171866055,2830,2835,2835,2830,196
20240411,151300,171311350,2835,2835,2835,2835,0
20240411,151200,171311350,2835,2835,2835,2835,50
20240411,151100,171169600,2835,2835,2835,2835,17
20240411,151000,171121405,2830,2830,2830,2830,168
20240411,150900,170645965,2830,2830,2830,2830,0
20240411,150800,170645965,2830,2830,2830,2830,7
20240411,150700,170626155,2825,2825,2825,2825,406
20240411,150600,169479205,2825,2825,2825,2825,0
20240411,150500,169479205,2825,2825,2825,2825,6
20240411,150400,169462255,2825,2825,2825,2825,5
20240411,150300,169448130,2815,2820,2820,2815,69
20240411,150200,169253890,2820,2820,2820,2820,0
20240411,150100,169253890,2820,2825,2825,2820,5
20240411,150000,169239785,2830,2830,2830,2830,0
20240411,145900,169239785,2830,2830,2830,2830,25
20240411,145800,169169035,2820,2820,2820,2820,0
20240411,145700,169169035,2820,2820,2820,2820,0
20240411,145600,169169035,2820,2820,2820,2820,0
20240411,145500,169169035,2820,2820,2820,2820,0
20240411,145400,169169035,2820,2820,2820,2820,0
20240411,145300,169169035,2820,2825,2825,2820,756
20240411,145200,167035135,2815,2815,2815,2815,0
20240411,145100,167035135,2815,2815,2815,2815,0
20240411,145000,167035135,2815,2815,2815,2815,2500
20240411,144900,159997635,2820,2820,2830,2820,12894
20240411,144800,123604465,2825,2825,2825,2825,1718
20240411,144700,118751115,2820,2820,2820,2820,0
20240411,144600,118751115,2820,2825,2825,2820,2796
20240411,144500,110863945,2825,2825,2825,2825,0
20240411,144400,110863945,2825,2825,2825,2825,0
20240411,144300,110863945,2825,2825,2825,2825,0
20240411,144200,110863945,2825,2825,2825,2825,0
20240411,144100,110863945,2825,2825,2825,2825,371
20240411,144000,109815870,2825,2825,2825,2825,9
20240411,143900,109790445,2825,2825,2825,2825,39
20240411,143800,109680270,2825,2825,2825,2825,0
20240411,143700,109680270,2825,2825,2825,2825,0
20240411,143600,109680270,2825,2825,2825,2825,100
20240411,143500,109397770,2825,2825,2825,2825,0
20240411,143400,109397770,2825,2825,2825,2825,0
20240411,143300,109397770,2825,2825,2825,2825,64
20240411,143200,109216970,2825,2825,2825,2825,0
20240411,143100,109216970,2825,2825,2825,2825,0
20240411,143000,109216970,2825,2825,2825,2825,0
20240411,142900,109216970,2825,2825,2825,2825,0
20240411,142800,109216970,2825,2825,2825,2825,0
20240411,142700,109216970,2825,2825,2825,2825,0
20240411,142600,109216970,2825,2825,2825,2825,0
20240411,142500,109216970,2825,2825,2825,2825,300
20240411,142400,108369470,2825,2825,2825,2825,0
20240411,142300,108369470,2825,2825,2825,2825,0
20240411,142200,108369470,2825,2825,2825,2825,71
20240411,142100,108168895,2825,2825,2825,2825,0
20240411,142000,108168895,2825,2825,2825,2825,0
20240411,141900,108168895,2825,2825,2825,2825,697
20240411,141800,106199870,2820,2820,2820,2820,0
20240411,141700,106199870,2820,2820,2820,2820,210
20240411,141600,105607670,2825,2830,2830,2825,403
20240411,141500,104468695,2830,2830,2830,2830,2
20240411,141400,104463035,2830,2830,2830,2830,4
20240411,141300,104451715,2830,2830,2830,2830,979
20240411,141200,101681145,2830,2830,2830,2830,0
20240411,141100,101681145,2830,2830,2830,2830,400
20240411,141000,100549145,2830,2830,2830,2830,0
20240411,140900,100549145,2830,2830,2830,2830,0
20240411,140800,100549145,2830,2830,2830,2830,0
20240411,140700,100549145,2830,2830,2830,2830,101
20240411,140600,100263315,2830,2830,2830,2830,0
20240411,140500,100263315,2830,2830,2830,2830,0
20240411,140400,100263315,2830,2830,2830,2830,0
20240411,140300,100263315,2830,2830,2830,2830,0
20240411,140200,100263315,2830,2830,2830,2830,0
20240411,140100,100263315,2830,2830,2830,2830,2
20240411,140000,100257655,2840,2840,2840,2840,1544
20240411,135900,95872695,2840,2840,2840,2840,0
20240411,135800,95872695,2840,2840,2840,2840,0
20240411,135700,95872695,2840,2840,2840,2840,0
20240411,135600,95872695,2840,2840,2840,2840,0
20240411,135500,95872695,2840,2840,2840,2840,0
20240411,135400,95872695,2840,2840,2840,2840,0
20240411,135300,95872695,2840,2840,2840,2840,0
20240411,135200,95872695,2840,2845,2845,2840,67
20240411,135100,95682085,2845,2845,2845,2845,9
20240411,135000,95656480,2845,2840,2845,2840,68
20240411,134900,95463295,2840,2840,2840,2840,0
20240411,134800,95463295,2840,2840,2840,2840,200
20240411,134700,94895295,2840,2840,2840,2840,141
20240411,134600,94494855,2840,2840,2840,2840,0
20240411,134500,94494855,2840,2840,2840,2840,0
20240411,134400,94494855,2840,2840,2840,2840,0
20240411,134300,94494855,2840,2840,2840,2840,0
20240411,134200,94494855,2840,2840,2840,2840,1
20240411,134100,94492015,2840,2840,2840,2840,18
20240411,134000,94440895,2840,2840,2840,2840,0
20240411,133900,94440895,2840,2840,2840,2840,0
20240411,133800,94440895,2840,2840,2840,2840,0
20240411,133700,94440895,2840,2840,2840,2840,0
20240411,133600,94440895,2840,2840,2840,2840,0
20240411,133500,94440895,2840,2840,2840,2840,20
20240411,133400,94384095,2840,2840,2840,2840,0
20240411,133300,94384095,2840,2840,2840,2840,40
20240411,133200,94270495,2840,2830,2840,2830,1000
20240411,133100,91438165,2830,2830,2830,2830,0
20240411,133000,91438165,2830,2830,2830,2830,0
20240411,132900,91438165,2830,2830,2830,2830,0
20240411,132800,91438165,2830,2830,2830,2830,20
20240411,132700,91381565,2830,2830,2830,2830,30
20240411,132600,91296665,2825,2830,2830,2825,326
20240411,132500,90374585,2830,2830,2830,2830,76
20240411,132400,90159505,2825,2825,2825,2825,50
20240411,132300,90018255,2820,2820,2820,2820,0
20240411,132200,90018255,2820,2820,2820,2820,0
20240411,132100,90018255,2820,2820,2820,2820,0
20240411,132000,90018255,2820,2820,2820,2820,0
20240411,131900,90018255,2820,2820,2820,2820,0
20240411,131800,90018255,2820,2820,2820,2820,177
20240411,131700,89519115,2820,2820,2820,2820,0
20240411,131600,89519115,2820,2820,2820,2820,0
20240411,131500,89519115,2820,2825,2825,2820,101
20240411,131400,89234290,2825,2825,2825,2825,10
20240411,131300,89206040,2825,2825,2825,2825,5
20240411,131200,89191915,2825,2825,2825,2825,5
20240411,131100,89177790,2825,2825,2825,2825,211
20240411,131000,88581715,2825,2825,2825,2825,0
20240411,130900,88581715,2825,2825,2825,2825,3
20240411,130800,88573240,2820,2820,2820,2820,0
20240411,130700,88573240,2820,2820,2820,2820,0
20240411,130600,88573240,2820,2820,2820,2820,0
20240411,130500,88573240,2820,2820,2820,2820,0
20240411,130400,88573240,2820,2820,2820,2820,0
20240411,130300,88573240,2820,2815,2820,2815,5884
20240411,130200,72003370,2815,2815,2815,2815,11
20240411,130100,71972405,2815,2815,2815,2815,0
20240411,130000,71972405,2815,2815,2815,2815,0
20240411,125900,71972405,2815,2815,2815,2815,50
20240411,125800,71831655,2815,2815,2815,2815,0
20240411,125700,71831655,2815,2815,2815,2815,0
20240411,125600,71831655,2815,2815,2815,2815,1000
20240411,125500,69016655,2815,2815,2815,2810,898
20240411,125400,66488835,2815,2815,2815,2815,0
20240411,125300,66488835,2815,2815,2815,2815,0
20240411,125200,66488835,2815,2815,2815,2815,69
20240411,125100,66294600,2820,2820,2820,2820,0
20240411,125000,66294600,2820,2820,2820,2820,0
20240411,124900,66294600,2820,2820,2820,2820,2
20240411,124800,66288960,2820,2820,2820,2820,0
20240411,124700,66288960,2820,2815,2820,2815,4
20240411,124600,66277695,2815,2815,2815,2815,0
20240411,124500,66277695,2815,2815,2815,2815,0
20240411,124400,66277695,2815,2815,2815,2815,0
20240411,124300,66277695,2815,2815,2815,2815,0
20240411,124200,66277695,2815,2815,2815,2815,0
20240411,124100,66277695,2815,2815,2815,2815,0
20240411,124000,66277695,2815,2815,2815,2815,0
20240411,123900,66277695,2815,2815,2815,2815,0
20240411,123800,66277695,2815,2815,2815,2815,0
20240411,123700,66277695,2815,2815,2815,2815,0
20240411,123600,66277695,2815,2815,2815,2815,0
20240411,123500,66277695,2815,2815,2815,2815,0
20240411,123400,66277695,2815,2815,2815,2815,488
20240411,123300,64903975,2815,2815,2815,2815,0
20240411,123200,64903975,2815,2815,2815,2815,34
20240411,123100,64808265,2820,2815,2820,2815,335
20240411,123000,63863635,2820,2820,2820,2820,0
20240411,122900,63863635,2820,2820,2820,2820,0
20240411,122800,63863635,2820,2820,2820,2820,0
20240411,122700,63863635,2820,2820,2820,2820,0
20240411,122600,63863635,2820,2820,2820,2820,0
20240411,122500,63863635,2820,2820,2820,2820,1
20240411,122400,63860815,2820,2820,2820,2820,0
20240411,122300,63860815,2820,2820,2820,2820,0
20240411,122200,63860815,2820,2820,2820,2820,0
20240411,122100,63860815,2820,2820,2820,2820,0
20240411,122000,63860815,2820,2820,2820,2820,0
20240411,121900,63860815,2820,2820,2820,2820,68
20240411,121800,63669055,2815,2815,2815,2815,0
20240411,121700,63669055,2815,2815,2815,2815,0
20240411,121600,63669055,2815,2815,2815,2815,0
20240411,121500,63669055,2815,2815,2815,2815,0
20240411,121400,63669055,2815,2815,2815,2815,0
20240411,121300,63669055,2815,2815,2815,2815,0
20240411,121200,63669055,2815,2815,2815,2815,0
20240411,121100,63669055,2815,2815,2815,2815,100
20240411,121000,63387555,2815,2815,2815,2815,0
20240411,120900,63387555,2815,2815,2815,2815,0
20240411,120800,63387555,2815,2820,2820,2815,388
20240411,120700,62295010,2815,2815,2815,2815,0
20240411,120600,62295010,2815,2815,2815,2815,0
20240411,120500,62295010,2815,2815,2815,2815,0
20240411,120400,62295010,2815,2815,2815,2815,20
20240411,120300,62238710,2820,2820,2820,2820,0
20240411,120200,62238710,2820,2820,2820,2820,0
20240411,120100,62238710,2820,2820,2820,2820,0
20240411,120000,62238710,2820,2820,2820,2820,0
20240411,115900,62238710,2820,2820,2820,2820,0
20240411,115800,62238710,2820,2820,2820,2820,2
20240411,115700,62233070,2815,2815,2815,2815,21
20240411,115600,62173955,2820,2820,2820,2820,0
20240411,115500,62173955,2820,2820,2820,2820,0
20240411,115400,62173955,2820,2820,2820,2820,1
20240411,115300,62171135,2820,2820,2820,2820,0
20240411,115200,62171135,2820,2820,2820,2820,0
20240411,115100,62171135,2820,2820,2820,2820,0
20240411,115000,62171135,2820,2820,2820,2820,0
20240411,114900,62171135,2820,2820,2820,2820,0
20240411,114800,62171135,2820,2820,2820,2820,0
20240411,114700,62171135,2820,2820,2820,2820,17
20240411,114600,62123195,2820,2820,2820,2820,0
20240411,114500,62123195,2820,2820,2820,2820,0
20240411,114400,62123195,2820,2820,2820,2820,0
20240411,114300,62123195,2820,2820,2820,2820,0
20240411,114200,62123195,2820,2820,2820,2820,0
20240411,114100,62123195,2820,2820,2820,2820,0
20240411,114000,62123195,2820,2820,2820,2820,0
20240411,113900,62123195,2820,2820,2820,2820,0
20240411,113800,62123195,2820,2820,2820,2820,2
20240411,113700,62117555,2820,2820,2820,2820,1
20240411,113600,62114735,2820,2820,2820,2820,0
20240411,113500,62114735,2820,2820,2820,2820,1
20240411,113400,62111915,2820,2820,2820,2820,210
20240411,113300,61519715,2820,2825,2825,2820,867
20240411,113200,59074725,2820,2820,2820,2820,0
20240411,113100,59074725,2820,2820,2820,2820,0
20240411,113000,59074725,2820,2820,2820,2820,3591
20240411,112900,48948105,2820,2820,2820,2820,20
20240411,112800,48891705,2815,2815,2815,2815,100
20240411,112700,48610205,2815,2815,2815,2815,0
20240411,112600,48610205,2815,2815,2815,2815,28
20240411,112500,48531385,2815,2815,2815,2815,45
20240411,112400,48404710,2815,2815,2815,2815,0
20240411,112300,48404710,2815,2815,2815,2815,0
20240411,112200,48404710,2815,2815,2815,2815,100
20240411,112100,48123210,2815,2815,2815,2815,0
20240411,112000,48123210,2815,2815,2815,2815,0
20240411,111900,48123210,2815,2815,2815,2815,0
20240411,111800,48123210,2815,2815,2815,2815,1
20240411,111700,48120395,2815,2815,2815,2815,48
20240411,111600,47985275,2820,2820,2820,2820,0
20240411,111500,47985275,2820,2815,2820,2810,762
20240411,111400,45840660,2815,2815,2815,2815,356
20240411,111300,44838520,2815,2815,2815,2815,18
20240411,111200,44787850,2815,2815,2815,2815,20
20240411,111100,44731550,2815,2815,2815,2815,0
20240411,111000,44731550,2815,2815,2815,2815,0
20240411,110900,44731550,2815,2815,2815,2815,0
20240411,110800,44731550,2815,2815,2815,2815,260
20240411,110700,43999650,2815,2815,2815,2815,0
20240411,110600,43999650,2815,2815,2815,2815,0
20240411,110500,43999650,2815,2815,2815,2815,0
20240411,110400,43999650,2815,2815,2815,2815,0
20240411,110300,43999650,2815,2815,2815,2815,0
20240411,110200,43999650,2815,2815,2815,2815,5
20240411,110100,43985575,2815,2815,2815,2815,0
20240411,110000,43985575,2815,2815,2815,2815,1
20240411,105900,43982760,2815,2815,2815,2815,0
20240411,105800,43982760,2815,2815,2815,2815,1
20240411,105700,43979945,2815,2815,2815,2815,0
20240411,105600,43979945,2815,2815,2815,2815,0
20240411,105500,43979945,2815,2815,2815,2815,14
20240411,105400,43940535,2815,2815,2815,2815,0
20240411,105300,43940535,2815,2815,2815,2815,0
20240411,105200,43940535,2815,2815,2815,2815,0
20240411,105100,43940535,2815,2815,2815,2815,0
20240411,105000,43940535,2815,2815,2815,2815,0
20240411,104900,43940535,2815,2815,2815,2815,0
20240411,104800,43940535,2815,2815,2815,2815,0
20240411,104700,43940535,2815,2815,2815,2815,0
20240411,104600,43940535,2815,2815,2815,2815,0
20240411,104500,43940535,2815,2815,2815,2815,236
20240411,104400,43276195,2820,2820,2820,2820,0
20240411,104300,43276195,2820,2820,2820,2820,312
20240411,104200,42396355,2815,2815,2815,2815,5
20240411,104100,42382280,2815,2815,2815,2815,1
20240411,104000,42379465,2820,2820,2820,2820,0
20240411,103900,42379465,2820,2820,2820,2820,0
20240411,103800,42379465,2820,2820,2820,2820,0
20240411,103700,42379465,2820,2820,2820,2820,1
20240411,103600,42376645,2820,2820,2820,2820,54
20240411,103500,42224365,2820,2820,2820,2820,1
20240411,103400,42221545,2820,2820,2820,2820,120
20240411,103300,41883145,2805,2805,2805,2805,0
20240411,103200,41883145,2805,2805,2805,2805,165
20240411,103100,41420320,2810,2810,2810,2810,0
20240411,103000,41420320,2810,2810,2810,2810,236
20240411,102900,40757160,2810,2810,2810,2810,0
20240411,102800,40757160,2810,2810,2810,2810,0
20240411,102700,40757160,2810,2810,2810,2810,0
20240411,102600,40757160,2810,2810,2810,2810,6
20240411,102500,40740300,2810,2810,2810,2805,139
20240411,102400,40349830,2810,2810,2810,2810,0
20240411,102300,40349830,2810,2805,2810,2805,1087
20240411,102200,37295605,2810,2810,2810,2810,12
20240411,102100,37261885,2810,2810,2810,2810,10
20240411,102000,37233785,2810,2810,2810,2810,3
20240411,101900,37225355,2810,2810,2810,2810,0
20240411,101800,37225355,2810,2810,2810,2810,178
20240411,101700,36725175,2810,2805,2810,2805,101
20240411,101600,36441865,2810,2810,2810,2810,1
20240411,101500,36439055,2810,2810,2810,2810,2
20240411,101400,36433435,2810,2810,2810,2810,100
20240411,101300,36152435,2820,2820,2820,2820,71
20240411,101200,35952215,2810,2810,2810,2810,0
20240411,101100,35952215,2810,2810,2810,2810,0
20240411,101000,35952215,2810,2810,2810,2810,154
20240411,100900,35519475,2810,2810,2810,2810,0
20240411,100800,35519475,2810,2810,2810,2810,1
20240411,100700,35516665,2810,2810,2810,2810,420
20240411,100600,34336465,2810,2810,2810,2810,210
20240411,100500,33746365,2810,2810,2810,2810,0
20240411,100400,33746365,2810,2810,2810,2810,0
20240411,100300,33746365,2810,2810,2810,2810,1
20240411,100200,33743555,2805,2805,2805,2805,100
20240411,100100,33463055,2810,2810,2810,2810,69
20240411,100000,33269165,2810,2810,2810,2810,100
20240411,095900,32988165,2810,2810,2810,2810,0
20240411,095800,32988165,2810,2810,2810,2810,0
20240411,095700,32988165,2810,2810,2810,2810,0
20240411,095600,32988165,2810,2810,2810,2810,14
20240411,095500,32948825,2820,2820,2820,2820,0
20240411,095400,32948825,2820,2820,2820,2820,0
20240411,095300,32948825,2820,2820,2820,2820,10
20240411,095200,32920625,2820,2820,2820,2820,0
20240411,095100,32920625,2820,2820,2820,2820,0
20240411,095000,32920625,2820,2815,2820,2815,65
20240411,094900,32737335,2815,2815,2815,2815,6
20240411,094800,32720445,2815,2815,2815,2815,2
20240411,094700,32714815,2815,2815,2815,2815,1
20240411,094600,32712000,2815,2815,2815,2815,1
20240411,094500,32709185,2810,2810,2810,2810,11
20240411,094400,32678275,2805,2805,2805,2805,1
20240411,094300,32675470,2810,2810,2810,2810,2
20240411,094200,32669850,2810,2810,2810,2810,0
20240411,094100,32669850,2810,2810,2810,2810,0
20240411,094000,32669850,2810,2810,2810,2810,101
20240411,093900,32386040,2810,2810,2810,2810,0
20240411,093800,32386040,2810,2810,2810,2810,0
20240411,093700,32386040,2810,2810,2810,2810,0
20240411,093600,32386040,2810,2810,2810,2810,2
20240411,093500,32380420,2810,2810,2810,2810,0
20240411,093400,32380420,2810,2810,2810,2810,0
20240411,093300,32380420,2810,2810,2810,2810,50
20240411,093200,32239920,2810,2810,2810,2810,71
20240411,093100,32040410,2810,2810,2810,2810,0
20240411,093000,32040410,2810,2810,2810,2810,0
20240411,092900,32040410,2810,2810,2810,2810,65
20240411,092800,31857760,2795,2795,2795,2795,0
20240411,092700,31857760,2795,2795,2795,2795,0
20240411,092600,31857760,2795,2795,2795,2795,550
20240411,092500,30320510,2810,2810,2810,2810,0
20240411,092400,30320510,2810,2810,2810,2810,0
20240411,092300,30320510,2810,2800,2810,2795,590
20240411,092200,28670825,2800,2800,2800,2800,50
20240411,092100,28530825,2795,2800,2800,2795,1865
20240411,092000,23309765,2805,2805,2805,2805,543
20240411,091900,21786650,2805,2810,2810,2805,331
20240411,091800,20857830,2820,2820,2820,2820,32
20240411,091700,20767590,2825,2825,2825,2825,90
20240411,091600,20513340,2825,2825,2825,2825,5
20240411,091500,20499215,2810,2810,2810,2810,0
20240411,091400,20499215,2810,2810,2810,2810,0
20240411,091300,20499215,2810,2810,2810,2810,0
20240411,091200,20499215,2810,2810,2825,2805,521
20240411,091100,19035240,2815,2820,2820,2815,2000
20240411,091000,13400240,2830,2830,2830,2830,29
20240411,090900,13318170,2830,2830,2830,2830,0
20240411,090800,13318170,2830,2820,2830,2820,61
20240411,090700,13145970,2800,2800,2800,2800,0
20240411,090600,13145970,2800,2810,2810,2800,1079
20240411,090500,10120590,2810,2805,2810,2805,58
20240411,090400,9957670,2810,2830,2830,2810,585
20240411,090300,8302380,2830,2775,2830,2775,122
20240411,090200,7959090,2790,2805,2805,2765,658
20240411,090100,6126900,2805,2805,2805,2805,0
20240411,090000,6126900,2805,2795,2840,2780,2191