stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,192200,145088485,3065,3065,3065,3065,3585
20240411,192100,145088485,3065,3065,3065,3065,0
20240411,192000,145088485,3065,3065,3065,3065,0
20240411,191900,145088485,3065,3065,3065,3065,0
20240411,191800,145088485,3065,3065,3065,3065,0
20240411,191700,145088485,3065,3065,3065,3065,0
20240411,191600,145088485,3065,3065,3065,3065,0
20240411,191500,145088485,3065,3065,3065,3065,0
20240411,191400,145088485,3065,3065,3065,3065,0
20240411,191300,145088485,3065,3065,3065,3065,0
20240411,191200,145088485,3065,3065,3065,3065,0
20240411,191100,145088485,3065,3065,3065,3065,0
20240411,191000,145088485,3065,3065,3065,3065,0
20240411,190900,145088485,3065,3065,3065,3065,0
20240411,190800,145088485,3065,3065,3065,3065,0
20240411,190700,145088485,3065,3065,3065,3065,0
20240411,190600,145088485,3065,3065,3065,3065,0
20240411,190500,145088485,3065,3065,3065,3065,0
20240411,190400,145088485,3065,3065,3065,3065,0
20240411,190300,145088485,3065,3065,3065,3065,0
20240411,190200,145088485,3065,3065,3065,3065,0
20240411,190100,145088485,3065,3065,3065,3065,0
20240411,190000,145088485,3065,3065,3065,3065,0
20240411,185900,145088485,3065,3065,3065,3065,0
20240411,185800,145088485,3065,3065,3065,3065,0
20240411,185700,145088485,3065,3065,3065,3065,0
20240411,185600,145088485,3065,3065,3065,3065,0
20240411,185500,145088485,3065,3065,3065,3065,0
20240411,185400,145088485,3065,3065,3065,3065,0
20240411,185300,145088485,3065,3065,3065,3065,0
20240411,185200,145088485,3065,3065,3065,3065,3585
20240411,185100,145088485,3065,3065,3065,3065,0
20240411,185000,145088485,3065,3065,3065,3065,0
20240411,184900,145088485,3065,3065,3065,3065,0
20240411,184800,145088485,3065,3065,3065,3065,0
20240411,184700,145088485,3065,3065,3065,3065,0
20240411,184600,145088485,3065,3065,3065,3065,0
20240411,184500,145088485,3065,3065,3065,3065,0
20240411,184400,145088485,3065,3065,3065,3065,0
20240411,184300,145088485,3065,3065,3065,3065,0
20240411,184200,145088485,3065,3065,3065,3065,0
20240411,184100,145088485,3065,3065,3065,3065,0
20240411,184000,145088485,3065,3065,3065,3065,0
20240411,183900,145088485,3065,3065,3065,3065,0
20240411,183800,145088485,3065,3065,3065,3065,0
20240411,183700,145088485,3065,3065,3065,3065,0
20240411,183600,145088485,3065,3065,3065,3065,0
20240411,183500,145088485,3065,3065,3065,3065,0
20240411,183400,145088485,3065,3065,3065,3065,0
20240411,183300,145088485,3065,3065,3065,3065,0
20240411,183200,145088485,3065,3065,3065,3065,0
20240411,183100,145088485,3065,3065,3065,3065,0
20240411,183000,145088485,3065,3065,3065,3065,0
20240411,182900,145088485,3065,3065,3065,3065,0
20240411,182800,145088485,3065,3065,3065,3065,0
20240411,182700,145088485,3065,3065,3065,3065,0
20240411,182600,145088485,3065,3065,3065,3065,0
20240411,182500,145088485,3065,3065,3065,3065,0
20240411,182400,145088485,3065,3065,3065,3065,0
20240411,182300,145088485,3065,3065,3065,3065,0
20240411,182200,145088485,3065,3065,3065,3065,3585
20240411,182100,145088485,3065,3065,3065,3065,0
20240411,182000,145088485,3065,3065,3065,3065,0
20240411,181900,145088485,3065,3065,3065,3065,0
20240411,181800,145088485,3065,3065,3065,3065,0
20240411,181700,145088485,3065,3065,3065,3065,0
20240411,181600,145088485,3065,3065,3065,3065,0
20240411,181500,145088485,3065,3065,3065,3065,0
20240411,181400,145088485,3065,3065,3065,3065,0
20240411,181300,145088485,3065,3065,3065,3065,0
20240411,181200,145088485,3065,3065,3065,3065,0
20240411,181100,145088485,3065,3065,3065,3065,0
20240411,181000,145088485,3065,3065,3065,3065,0
20240411,180900,145088485,3065,3065,3065,3065,0
20240411,180800,145088485,3065,3065,3065,3065,0
20240411,180700,145088485,3065,3065,3065,3065,0
20240411,180600,145088485,3065,3065,3065,3065,0
20240411,180500,145088485,3065,3065,3065,3065,0
20240411,180400,145088485,3065,3065,3065,3065,0
20240411,180300,145088485,3065,3065,3065,3065,0
20240411,180200,145088485,3065,3065,3065,3065,0
20240411,180100,145088485,3065,3065,3065,3065,0
20240411,180000,145088485,3065,3065,3065,3065,0
20240411,175900,145088485,3065,3065,3065,3065,0
20240411,175800,145088485,3065,3065,3065,3065,0
20240411,175700,145088485,3065,3065,3065,3065,0
20240411,175600,145088485,3065,3065,3065,3065,0
20240411,175500,145088485,3065,3065,3065,3065,0
20240411,175400,145088485,3065,3065,3065,3065,0
20240411,175300,145088485,3065,3065,3065,3065,0
20240411,175200,145088485,3065,3065,3065,3065,3585
20240411,175100,145088485,3065,3065,3065,3065,0
20240411,175000,145088485,3065,3065,3065,3065,0
20240411,174900,145088485,3065,3065,3065,3065,0
20240411,174800,145088485,3065,3065,3065,3065,0
20240411,174700,145088485,3065,3065,3065,3065,0
20240411,174600,145088485,3065,3065,3065,3065,0
20240411,174500,145088485,3065,3065,3065,3065,0
20240411,174400,145088485,3065,3065,3065,3065,0
20240411,174300,145088485,3065,3065,3065,3065,0
20240411,174200,145088485,3065,3065,3065,3065,0
20240411,174100,145088485,3065,3065,3065,3065,0
20240411,174000,145088485,3065,3065,3065,3065,0
20240411,173900,145088485,3065,3065,3065,3065,0
20240411,173800,145088485,3065,3065,3065,3065,0
20240411,173700,145088485,3065,3065,3065,3065,0
20240411,173600,145088485,3065,3065,3065,3065,0
20240411,173500,145088485,3065,3065,3065,3065,0
20240411,173400,145088485,3065,3065,3065,3065,0
20240411,173300,145088485,3065,3065,3065,3065,0
20240411,173200,145088485,3065,3065,3065,3065,0
20240411,173100,145088485,3065,3065,3065,3065,0
20240411,173000,145088485,3065,3065,3065,3065,0
20240411,172900,145088485,3065,3065,3065,3065,0
20240411,172800,145088485,3065,3065,3065,3065,0
20240411,172700,145088485,3065,3065,3065,3065,0
20240411,172600,145088485,3065,3065,3065,3065,0
20240411,172500,145088485,3065,3065,3065,3065,0
20240411,172400,145088485,3065,3065,3065,3065,0
20240411,172300,145088485,3065,3065,3065,3065,0
20240411,172200,145088485,3065,3065,3065,3065,3585
20240411,172100,145088485,3065,3065,3065,3065,0
20240411,172000,145088485,3065,3065,3065,3065,0
20240411,171900,145088485,3065,3065,3065,3065,0
20240411,171800,145088485,3065,3065,3065,3065,0
20240411,171700,145088485,3065,3065,3065,3065,0
20240411,171600,145088485,3065,3065,3065,3065,0
20240411,171500,145088485,3065,3065,3065,3065,0
20240411,171400,145088485,3065,3065,3065,3065,0
20240411,171300,145088485,3065,3065,3065,3065,0
20240411,171200,145088485,3065,3065,3065,3065,0
20240411,171100,145088485,3065,3065,3065,3065,0
20240411,171000,145088485,3065,3065,3065,3065,0
20240411,170900,145088485,3065,3065,3065,3065,0
20240411,170800,145088485,3065,3065,3065,3065,0
20240411,170700,145088485,3065,3065,3065,3065,0
20240411,170600,145088485,3065,3065,3065,3065,0
20240411,170500,145088485,3065,3065,3065,3065,0
20240411,170400,145088485,3065,3065,3065,3065,0
20240411,170300,145088485,3065,3065,3065,3065,0
20240411,170200,145088485,3065,3065,3065,3065,0
20240411,170100,145088485,3065,3065,3065,3065,0
20240411,170000,145088485,3065,3065,3065,3065,0
20240411,165900,145088485,3065,3065,3065,3065,0
20240411,165800,145088485,3065,3065,3065,3065,0
20240411,165700,145088485,3065,3065,3065,3065,0
20240411,165600,145088485,3065,3065,3065,3065,0
20240411,165500,145088485,3065,3065,3065,3065,0
20240411,165400,145088485,3065,3065,3065,3065,0
20240411,165300,145088485,3065,3065,3065,3065,0
20240411,165200,145088485,3065,3065,3065,3065,3585
20240411,165100,145088485,3065,3065,3065,3065,0
20240411,165000,145088485,3065,3065,3065,3065,0
20240411,164900,145088485,3065,3065,3065,3065,0
20240411,164800,145088485,3065,3065,3065,3065,0
20240411,164700,145088485,3065,3065,3065,3065,0
20240411,164600,145088485,3065,3065,3065,3065,0
20240411,164500,145088485,3065,3065,3065,3065,0
20240411,164400,145088485,3065,3065,3065,3065,0
20240411,164300,145088485,3065,3065,3065,3065,0
20240411,164200,145088485,3065,3065,3065,3065,0
20240411,164100,145088485,3065,3065,3065,3065,0
20240411,164000,145088485,3065,3065,3065,3065,0
20240411,163900,145088485,3065,3065,3065,3065,0
20240411,163800,145088485,3065,3065,3065,3065,0
20240411,163700,145088485,3065,3065,3065,3065,0
20240411,163600,145088485,3065,3065,3065,3065,0
20240411,163500,145088485,3065,3065,3065,3065,0
20240411,163400,145088485,3065,3065,3065,3065,0
20240411,163300,145088485,3065,3065,3065,3065,0
20240411,163200,145088485,3065,3065,3065,3065,0
20240411,163100,145088485,3065,3065,3065,3065,0
20240411,163000,145088485,3065,3065,3065,3065,0
20240411,162900,145088485,3065,3065,3065,3065,0
20240411,162800,145088485,3065,3065,3065,3065,0
20240411,162700,145088485,3065,3065,3065,3065,0
20240411,162600,145088485,3065,3065,3065,3065,0
20240411,162500,145088485,3065,3065,3065,3065,0
20240411,162400,145088485,3065,3065,3065,3065,0
20240411,162300,145088485,3065,3065,3065,3065,0
20240411,162200,145088485,3065,3065,3065,3065,3585
20240411,162100,145088485,3065,3065,3065,3065,0
20240411,162000,145088485,3065,3065,3065,3065,0
20240411,161900,145088485,3065,3065,3065,3065,0
20240411,161800,145088485,3065,3065,3065,3065,0
20240411,161700,145088485,3065,3065,3065,3065,0
20240411,161600,145088485,3065,3065,3065,3065,0
20240411,161500,145088485,3065,3065,3065,3065,0
20240411,161400,145088485,3065,3065,3065,3065,0
20240411,161300,145088485,3065,3065,3065,3065,0
20240411,161200,145088485,3065,3065,3065,3065,0
20240411,161100,145088485,3065,3065,3065,3065,0
20240411,161000,145088485,3065,3065,3065,3065,0
20240411,160900,145088485,3065,3065,3065,3065,0
20240411,160800,145088485,3065,3065,3065,3065,0
20240411,160700,145088485,3065,3065,3065,3065,0
20240411,160600,145088485,3065,3065,3065,3065,0
20240411,160500,145088485,3065,3065,3065,3065,0
20240411,160400,145088485,3065,3065,3065,3065,0
20240411,160300,145088485,3065,3065,3065,3065,0
20240411,160200,145088485,3065,3065,3065,3065,0
20240411,160100,145088485,3065,3065,3065,3065,0
20240411,160000,145088485,3065,3065,3065,3065,0
20240411,155900,145088485,3065,3065,3065,3065,0
20240411,155800,145088485,3065,3065,3065,3065,0
20240411,155700,145088485,3065,3065,3065,3065,0
20240411,155600,145088485,3065,3065,3065,3065,0
20240411,155500,145088485,3065,3065,3065,3065,0
20240411,155400,145088485,3065,3065,3065,3065,0
20240411,155300,145088485,3065,3065,3065,3065,0
20240411,155200,145088485,3065,3065,3065,3065,3585
20240411,155100,145088485,3065,3065,3065,3065,0
20240411,155000,145088485,3065,3065,3065,3065,0
20240411,154900,145088485,3065,3065,3065,3065,0
20240411,154800,145088485,3065,3065,3065,3065,0
20240411,154700,145088485,3065,3065,3065,3065,0
20240411,154600,145088485,3065,3065,3065,3065,0
20240411,154500,145088485,3065,3065,3065,3065,0
20240411,154400,145088485,3065,3065,3065,3065,0
20240411,154300,145088485,3065,3065,3065,3065,0
20240411,154200,145088485,3065,3065,3065,3065,0
20240411,154100,145088485,3065,3065,3065,3065,0
20240411,154000,145088485,3065,3065,3065,3065,0
20240411,153900,145088485,3065,3065,3065,3065,0
20240411,153800,145088485,3065,3065,3065,3065,0
20240411,153700,145088485,3065,3065,3065,3065,0
20240411,153600,145088485,3065,3065,3065,3065,0
20240411,153500,145088485,3065,3065,3065,3065,0
20240411,153400,145088485,3065,3065,3065,3065,0
20240411,153300,145088485,3065,3065,3065,3065,0
20240411,153200,145088485,3065,3065,3065,3065,0
20240411,153100,145088485,3065,3065,3065,3065,0
20240411,153000,145088485,3065,3065,3065,3065,3585
20240411,152900,134100460,3060,3060,3060,3060,0
20240411,152800,134100460,3060,3060,3060,3060,0
20240411,152700,134100460,3060,3060,3060,3060,0
20240411,152600,134100460,3060,3060,3060,3060,0
20240411,152500,134100460,3060,3060,3060,3060,0
20240411,152400,134100460,3060,3060,3060,3060,0
20240411,152300,134100460,3060,3060,3060,3060,0
20240411,152200,134100460,3060,3060,3060,3060,0
20240411,152100,134100460,3060,3060,3060,3060,0
20240411,152000,134100460,3060,3060,3060,3060,0
20240411,151900,134100460,3060,3060,3060,3060,7
20240411,151800,134079040,3065,3065,3065,3065,1
20240411,151700,134075975,3065,3065,3065,3065,20
20240411,151600,134014675,3065,3065,3065,3065,0
20240411,151500,134014675,3065,3065,3065,3065,0
20240411,151400,134014675,3065,3065,3065,3065,0
20240411,151300,134014675,3065,3060,3065,3040,4267
20240411,151200,121004610,3065,3065,3065,3065,10
20240411,151100,120973960,3070,3070,3070,3070,0
20240411,151000,120973960,3070,3070,3070,3070,0
20240411,150900,120973960,3070,3065,3070,3065,160
20240411,150800,120483505,3070,3070,3070,3070,0
20240411,150700,120483505,3070,3070,3070,3070,0
20240411,150600,120483505,3070,3070,3070,3070,0
20240411,150500,120483505,3070,3070,3070,3070,0
20240411,150400,120483505,3070,3070,3070,3070,1
20240411,150300,120480435,3070,3070,3070,3070,0
20240411,150200,120480435,3070,3070,3070,3070,17
20240411,150100,120428245,3070,3070,3070,3070,2
20240411,150000,120422105,3070,3070,3070,3070,10
20240411,145900,120391405,3070,3070,3070,3070,0
20240411,145800,120391405,3070,3070,3070,3070,0
20240411,145700,120391405,3070,3070,3070,3070,0
20240411,145600,120391405,3070,3070,3070,3070,0
20240411,145500,120391405,3070,3070,3070,3070,11
20240411,145400,120357635,3070,3070,3070,3070,0
20240411,145300,120357635,3070,3070,3070,3070,0
20240411,145200,120357635,3070,3070,3070,3070,0
20240411,145100,120357635,3070,3070,3070,3070,0
20240411,145000,120357635,3070,3065,3070,3065,16
20240411,144900,120308540,3070,3070,3070,3070,0
20240411,144800,120308540,3070,3070,3070,3070,0
20240411,144700,120308540,3070,3070,3070,3070,0
20240411,144600,120308540,3070,3070,3070,3070,0
20240411,144500,120308540,3070,3070,3070,3070,0
20240411,144400,120308540,3070,3070,3070,3070,0
20240411,144300,120308540,3070,3070,3070,3070,0
20240411,144200,120308540,3070,3070,3070,3070,0
20240411,144100,120308540,3070,3070,3070,3070,0
20240411,144000,120308540,3070,3070,3070,3070,0
20240411,143900,120308540,3070,3070,3070,3070,0
20240411,143800,120308540,3070,3070,3070,3070,1
20240411,143700,120305470,3070,3070,3070,3070,0
20240411,143600,120305470,3070,3070,3070,3070,0
20240411,143500,120305470,3070,3070,3070,3070,0
20240411,143400,120305470,3070,3070,3070,3070,0
20240411,143300,120305470,3070,3070,3070,3070,0
20240411,143200,120305470,3070,3065,3070,3065,690
20240411,143100,118188115,3065,3065,3065,3065,0
20240411,143000,118188115,3065,3060,3065,3060,46
20240411,142900,118047285,3055,3055,3055,3055,2000
20240411,142800,111937285,3060,3060,3060,3060,0
20240411,142700,111937285,3060,3060,3060,3060,33
20240411,142600,111836305,3065,3065,3065,3065,0
20240411,142500,111836305,3065,3065,3065,3065,0
20240411,142400,111836305,3065,3065,3065,3065,0
20240411,142300,111836305,3065,3065,3065,3065,0
20240411,142200,111836305,3065,3065,3065,3065,0
20240411,142100,111836305,3065,3065,3065,3065,47
20240411,142000,111692250,3055,3055,3055,3055,0
20240411,141900,111692250,3055,3060,3060,3055,1470
20240411,141800,107196400,3055,3055,3055,3055,0
20240411,141700,107196400,3055,3055,3055,3055,250
20240411,141600,106432650,3060,3060,3060,3060,0
20240411,141500,106432650,3060,3060,3060,3060,0
20240411,141400,106432650,3060,3060,3060,3060,0
20240411,141300,106432650,3060,3060,3060,3060,6
20240411,141200,106414290,3060,3060,3060,3060,5
20240411,141100,106398990,3060,3060,3060,3060,25
20240411,141000,106322490,3060,3060,3060,3060,0
20240411,140900,106322490,3060,3060,3060,3060,158
20240411,140800,105839010,3065,3065,3065,3065,30
20240411,140700,105747060,3065,3065,3065,3065,0
20240411,140600,105747060,3065,3065,3065,3065,0
20240411,140500,105747060,3065,3065,3065,3065,0
20240411,140400,105747060,3065,3065,3065,3065,0
20240411,140300,105747060,3065,3065,3065,3065,0
20240411,140200,105747060,3065,3065,3065,3065,0
20240411,140100,105747060,3065,3060,3065,3060,361
20240411,140000,104642345,3065,3065,3065,3065,0
20240411,135900,104642345,3065,3065,3065,3065,0
20240411,135800,104642345,3065,3065,3065,3065,0
20240411,135700,104642345,3065,3065,3065,3065,0
20240411,135600,104642345,3065,3065,3065,3065,1
20240411,135500,104639280,3065,3055,3065,3055,142
20240411,135400,104205350,3060,3060,3060,3060,14
20240411,135300,104162510,3060,3060,3060,3060,215
20240411,135200,103504610,3060,3060,3060,3060,5
20240411,135100,103489310,3060,3060,3060,3060,27
20240411,135000,103406690,3060,3060,3060,3060,3
20240411,134900,103397510,3070,3070,3070,3070,0
20240411,134800,103397510,3070,3070,3070,3070,0
20240411,134700,103397510,3070,3070,3070,3070,0
20240411,134600,103397510,3070,3070,3070,3070,0
20240411,134500,103397510,3070,3070,3070,3070,0
20240411,134400,103397510,3070,3070,3070,3070,0
20240411,134300,103397510,3070,3070,3070,3070,0
20240411,134200,103397510,3070,3070,3070,3070,173
20240411,134100,102866400,3055,3055,3055,3055,741
20240411,134000,100602645,3060,3065,3065,3055,838
20240411,133900,98039400,3070,3070,3070,3070,0
20240411,133800,98039400,3070,3070,3070,3070,0
20240411,133700,98039400,3070,3065,3070,3065,19
20240411,133600,97981110,3065,3065,3065,3065,0
20240411,133500,97981110,3065,3070,3070,3065,176
20240411,133400,97441150,3075,3075,3075,3075,2
20240411,133300,97435000,3075,3075,3075,3075,0
20240411,133200,97435000,3075,3075,3075,3075,0
20240411,133100,97435000,3075,3075,3075,3075,0
20240411,133000,97435000,3075,3075,3075,3075,0
20240411,132900,97435000,3075,3075,3075,3075,0
20240411,132800,97435000,3075,3075,3075,3075,0
20240411,132700,97435000,3075,3075,3075,3075,0
20240411,132600,97435000,3075,3075,3075,3075,0
20240411,132500,97435000,3075,3075,3075,3075,0
20240411,132400,97435000,3075,3075,3075,3075,0
20240411,132300,97435000,3075,3075,3075,3075,0
20240411,132200,97435000,3075,3075,3075,3075,0
20240411,132100,97435000,3075,3075,3075,3075,15
20240411,132000,97388875,3075,3075,3075,3075,35
20240411,131900,97281250,3075,3075,3075,3075,0
20240411,131800,97281250,3075,3065,3075,3060,4014
20240411,131700,84995325,3075,3075,3075,3075,0
20240411,131600,84995325,3075,3075,3075,3075,0
20240411,131500,84995325,3075,3075,3075,3075,0
20240411,131400,84995325,3075,3075,3075,3075,0
20240411,131300,84995325,3075,3075,3075,3075,0
20240411,131200,84995325,3075,3075,3075,3075,169
20240411,131100,84475650,3085,3085,3085,3085,0
20240411,131000,84475650,3085,3085,3085,3085,0
20240411,130900,84475650,3085,3085,3085,3085,0
20240411,130800,84475650,3085,3085,3085,3085,13
20240411,130700,84435545,3080,3080,3080,3080,0
20240411,130600,84435545,3080,3080,3080,3080,0
20240411,130500,84435545,3080,3080,3080,3080,4
20240411,130400,84423225,3085,3085,3085,3085,0
20240411,130300,84423225,3085,3085,3085,3085,0
20240411,130200,84423225,3085,3085,3085,3085,0
20240411,130100,84423225,3085,3085,3085,3085,0
20240411,130000,84423225,3085,3085,3085,3085,0
20240411,125900,84423225,3085,3085,3085,3085,0
20240411,125800,84423225,3085,3085,3085,3085,10
20240411,125700,84392375,3085,3085,3085,3085,0
20240411,125600,84392375,3085,3085,3085,3085,0
20240411,125500,84392375,3085,3085,3085,3085,0
20240411,125400,84392375,3085,3085,3085,3085,2
20240411,125300,84386205,3085,3085,3085,3085,0
20240411,125200,84386205,3085,3085,3085,3085,0
20240411,125100,84386205,3085,3085,3085,3085,0
20240411,125000,84386205,3085,3085,3085,3085,0
20240411,124900,84386205,3085,3085,3085,3085,0
20240411,124800,84386205,3085,3085,3085,3085,0
20240411,124700,84386205,3085,3085,3085,3085,25
20240411,124600,84309080,3065,3065,3065,3065,0
20240411,124500,84309080,3065,3065,3065,3065,0
20240411,124400,84309080,3065,3075,3075,3065,495
20240411,124300,82791435,3085,3085,3085,3085,0
20240411,124200,82791435,3085,3085,3085,3085,0
20240411,124100,82791435,3085,3085,3085,3085,23
20240411,124000,82720480,3070,3075,3075,3070,134
20240411,123900,82308990,3085,3085,3085,3085,5
20240411,123800,82293565,3085,3085,3085,3085,0
20240411,123700,82293565,3085,3085,3085,3085,0
20240411,123600,82293565,3085,3085,3085,3085,0
20240411,123500,82293565,3085,3085,3085,3085,0
20240411,123400,82293565,3085,3085,3085,3085,0
20240411,123300,82293565,3085,3085,3085,3085,0
20240411,123200,82293565,3085,3085,3085,3085,0
20240411,123100,82293565,3085,3085,3085,3085,1
20240411,123000,82290480,3085,3085,3085,3085,1
20240411,122900,82287395,3085,3085,3085,3085,0
20240411,122800,82287395,3085,3085,3085,3085,0
20240411,122700,82287395,3085,3085,3085,3085,0
20240411,122600,82287395,3085,3080,3085,3080,13
20240411,122500,82247295,3085,3085,3085,3085,0
20240411,122400,82247295,3085,3085,3085,3085,0
20240411,122300,82247295,3085,3085,3085,3085,0
20240411,122200,82247295,3085,3085,3085,3085,0
20240411,122100,82247295,3085,3080,3085,3080,300
20240411,122000,81323225,3085,3085,3085,3085,0
20240411,121900,81323225,3085,3085,3085,3085,0
20240411,121800,81323225,3085,3085,3085,3085,0
20240411,121700,81323225,3085,3085,3085,3085,0
20240411,121600,81323225,3085,3085,3085,3085,0
20240411,121500,81323225,3085,3085,3085,3085,20
20240411,121400,81261525,3090,3090,3090,3090,0
20240411,121300,81261525,3090,3090,3090,3090,0
20240411,121200,81261525,3090,3090,3090,3090,0
20240411,121100,81261525,3090,3090,3090,3090,0
20240411,121000,81261525,3090,3090,3090,3090,0
20240411,120900,81261525,3090,3090,3090,3090,0
20240411,120800,81261525,3090,3090,3090,3090,0
20240411,120700,81261525,3090,3090,3090,3090,0
20240411,120600,81261525,3090,3090,3090,3090,0
20240411,120500,81261525,3090,3090,3090,3090,5
20240411,120400,81246075,3090,3090,3090,3090,0
20240411,120300,81246075,3090,3090,3090,3090,0
20240411,120200,81246075,3090,3090,3090,3090,0
20240411,120100,81246075,3090,3090,3090,3090,0
20240411,120000,81246075,3090,3090,3090,3090,0
20240411,115900,81246075,3090,3090,3090,3090,13
20240411,115800,81205905,3085,3085,3085,3085,0
20240411,115700,81205905,3085,3085,3085,3085,100
20240411,115600,80897405,3090,3090,3090,3090,100
20240411,115500,80588405,3095,3095,3095,3095,10
20240411,115400,80557455,3095,3080,3095,3080,211
20240411,115300,79906320,3080,3080,3080,3080,0
20240411,115200,79906320,3080,3080,3080,3080,0
20240411,115100,79906320,3080,3080,3080,3080,0
20240411,115000,79906320,3080,3080,3080,3080,0
20240411,114900,79906320,3080,3080,3080,3080,0
20240411,114800,79906320,3080,3080,3080,3080,1
20240411,114700,79903240,3080,3080,3080,3080,0
20240411,114600,79903240,3080,3080,3080,3080,0
20240411,114500,79903240,3080,3080,3080,3080,0
20240411,114400,79903240,3080,3080,3080,3080,0
20240411,114300,79903240,3080,3080,3080,3080,0
20240411,114200,79903240,3080,3080,3080,3080,100
20240411,114100,79595240,3065,3065,3065,3065,0
20240411,114000,79595240,3065,3065,3065,3065,15
20240411,113900,79549265,3065,3065,3065,3065,0
20240411,113800,79549265,3065,3080,3080,3065,400
20240411,113700,78323220,3090,3090,3090,3090,0
20240411,113600,78323220,3090,3090,3090,3090,0
20240411,113500,78323220,3090,3090,3090,3090,0
20240411,113400,78323220,3090,3090,3090,3090,0
20240411,113300,78323220,3090,3090,3090,3090,13
20240411,113200,78283050,3085,3085,3085,3085,10
20240411,113100,78252200,3085,3085,3085,3085,20
20240411,113000,78190500,3090,3090,3090,3090,0
20240411,112900,78190500,3090,3090,3090,3090,0
20240411,112800,78190500,3090,3090,3090,3090,5
20240411,112700,78175050,3065,3070,3070,3065,1100
20240411,112600,74802830,3070,3075,3075,3070,189
20240411,112500,74222595,3070,3085,3085,3070,1000
20240411,112400,71149825,3090,3090,3090,3090,1
20240411,112300,71146735,3085,3085,3085,3085,1
20240411,112200,71143650,3090,3090,3090,3090,0
20240411,112100,71143650,3090,3085,3090,3085,62
20240411,112000,70952375,3090,3090,3090,3090,0
20240411,111900,70952375,3090,3090,3090,3090,0
20240411,111800,70952375,3090,3090,3090,3090,0
20240411,111700,70952375,3090,3090,3090,3090,0
20240411,111600,70952375,3090,3090,3090,3090,0
20240411,111500,70952375,3090,3090,3090,3090,0
20240411,111400,70952375,3090,3090,3090,3090,0
20240411,111300,70952375,3090,3090,3090,3090,0
20240411,111200,70952375,3090,3090,3090,3090,0
20240411,111100,70952375,3090,3090,3090,3090,10
20240411,111000,70921475,3090,3090,3090,3090,0
20240411,110900,70921475,3090,3090,3090,3090,0
20240411,110800,70921475,3090,3090,3090,3090,1
20240411,110700,70918385,3085,3085,3085,3085,0
20240411,110600,70918385,3085,3085,3085,3085,0
20240411,110500,70918385,3085,3085,3085,3085,0
20240411,110400,70918385,3085,3085,3085,3085,0
20240411,110300,70918385,3085,3085,3085,3085,1
20240411,110200,70915300,3085,3080,3085,3080,1142
20240411,110100,67392275,3075,3075,3075,3075,0
20240411,110000,67392275,3075,3075,3075,3075,0
20240411,105900,67392275,3075,3075,3075,3075,300
20240411,105800,66469775,3080,3080,3080,3080,15
20240411,105700,66423575,3080,3080,3080,3080,0
20240411,105600,66423575,3080,3080,3080,3080,0
20240411,105500,66423575,3080,3080,3080,3080,0
20240411,105400,66423575,3080,3080,3080,3080,0
20240411,105300,66423575,3080,3080,3080,3080,0
20240411,105200,66423575,3080,3080,3080,3080,2
20240411,105100,66417415,3080,3080,3080,3080,0
20240411,105000,66417415,3080,3080,3080,3080,0
20240411,104900,66417415,3080,3080,3080,3080,0
20240411,104800,66417415,3080,3080,3080,3080,494
20240411,104700,64895895,3080,3080,3080,3080,0
20240411,104600,64895895,3080,3080,3080,3080,0
20240411,104500,64895895,3080,3080,3080,3080,0
20240411,104400,64895895,3080,3080,3080,3080,0
20240411,104300,64895895,3080,3080,3080,3080,13
20240411,104200,64855855,3070,3070,3070,3070,165
20240411,104100,64349305,3080,3080,3080,3080,0
20240411,104000,64349305,3080,3080,3080,3080,0
20240411,103900,64349305,3080,3080,3080,3080,0
20240411,103800,64349305,3080,3080,3080,3080,0
20240411,103700,64349305,3080,3080,3080,3080,0
20240411,103600,64349305,3080,3080,3080,3080,14
20240411,103500,64306185,3070,3070,3070,3070,0
20240411,103400,64306185,3070,3070,3070,3070,583
20240411,103300,62516375,3070,3070,3070,3070,135
20240411,103200,62101925,3080,3080,3080,3080,0
20240411,103100,62101925,3080,3080,3080,3080,0
20240411,103000,62101925,3080,3075,3080,3065,588
20240411,102900,60296470,3080,3080,3080,3080,0
20240411,102800,60296470,3080,3080,3080,3080,0
20240411,102700,60296470,3080,3080,3080,3080,120
20240411,102600,59926870,3085,3085,3085,3085,0
20240411,102500,59926870,3085,3085,3085,3085,0
20240411,102400,59926870,3085,3085,3085,3085,0
20240411,102300,59926870,3085,3085,3085,3085,0
20240411,102200,59926870,3085,3085,3085,3085,0
20240411,102100,59926870,3085,3085,3085,3085,0
20240411,102000,59926870,3085,3085,3085,3085,0
20240411,101900,59926870,3085,3085,3085,3085,0
20240411,101800,59926870,3085,3085,3085,3085,0
20240411,101700,59926870,3085,3085,3085,3085,0
20240411,101600,59926870,3085,3085,3085,3085,0
20240411,101500,59926870,3085,3085,3085,3085,0
20240411,101400,59926870,3085,3085,3085,3085,0
20240411,101300,59926870,3085,3085,3085,3085,2
20240411,101200,59920700,3085,3085,3085,3085,0
20240411,101100,59920700,3085,3085,3085,3085,0
20240411,101000,59920700,3085,3085,3085,3085,0
20240411,100900,59920700,3085,3085,3085,3085,0
20240411,100800,59920700,3085,3085,3085,3085,13
20240411,100700,59880595,3080,3080,3080,3080,99
20240411,100600,59575675,3080,3080,3080,3080,7
20240411,100500,59554115,3080,3080,3080,3080,0
20240411,100400,59554115,3080,3080,3080,3080,1
20240411,100300,59551035,3080,3080,3080,3080,0
20240411,100200,59551035,3080,3080,3080,3080,3
20240411,100100,59541795,3080,3080,3080,3080,1
20240411,100000,59538715,3075,3080,3080,3075,50
20240411,095900,59384865,3085,3085,3085,3085,1
20240411,095800,59381780,3085,3085,3085,3085,22
20240411,095700,59313910,3085,3085,3085,3085,10
20240411,095600,59283060,3085,3085,3085,3085,0
20240411,095500,59283060,3085,3085,3085,3085,0
20240411,095400,59283060,3085,3085,3085,3085,0
20240411,095300,59283060,3085,3085,3085,3085,0
20240411,095200,59283060,3085,3085,3085,3085,0
20240411,095100,59283060,3085,3085,3085,3085,0
20240411,095000,59283060,3085,3085,3085,3085,0
20240411,094900,59283060,3085,3085,3085,3085,0
20240411,094800,59283060,3085,3085,3085,3085,0
20240411,094700,59283060,3085,3080,3085,3070,113
20240411,094600,58935395,3080,3080,3080,3080,1
20240411,094500,58932315,3085,3085,3085,3085,0
20240411,094400,58932315,3085,3085,3085,3085,10
20240411,094300,58901465,3085,3085,3085,3085,18
20240411,094200,58845935,3085,3085,3085,3085,0
20240411,094100,58845935,3085,3085,3085,3085,0
20240411,094000,58845935,3085,3085,3085,3085,0
20240411,093900,58845935,3085,3085,3085,3085,0
20240411,093800,58845935,3085,3070,3085,3070,55
20240411,093700,58676875,3065,3075,3075,3065,200
20240411,093600,58062935,3075,3075,3075,3075,0
20240411,093500,58062935,3075,3075,3075,3075,0
20240411,093400,58062935,3075,3075,3075,3075,0
20240411,093300,58062935,3075,3075,3075,3075,0
20240411,093200,58062935,3075,3075,3075,3075,0
20240411,093100,58062935,3075,3080,3080,3075,5
20240411,093000,58047555,3080,3085,3085,3080,59
20240411,092900,57865580,3085,3085,3085,3085,0
20240411,092800,57865580,3085,3085,3085,3085,0
20240411,092700,57865580,3085,3085,3085,3085,0
20240411,092600,57865580,3085,3085,3085,3085,0
20240411,092500,57865580,3085,3085,3085,3085,13
20240411,092400,57825475,3070,3075,3075,3070,593
20240411,092300,56004790,3075,3070,3075,3070,315
20240411,092200,55036515,3075,3065,3075,3065,121
20240411,092100,54665540,3060,3060,3060,3060,0
20240411,092000,54665540,3060,3060,3060,3060,0
20240411,091900,54665540,3060,3060,3060,3060,0
20240411,091800,54665540,3060,3060,3060,3060,8
20240411,091700,54641060,3060,3065,3065,3060,2100
20240411,091600,48212805,3060,3070,3070,3060,4239
20240411,091500,35226330,3065,3080,3080,3065,3240
20240411,091400,25280290,3080,3090,3090,3080,106
20240411,091300,24952880,3090,3090,3090,3090,8
20240411,091200,24928160,3095,3095,3095,3095,20
20240411,091100,24866260,3100,3100,3100,3100,0
20240411,091000,24866260,3100,3100,3100,3100,0
20240411,090900,24866260,3100,3100,3100,3100,0
20240411,090800,24866260,3100,3100,3100,3100,2
20240411,090700,24860060,3100,3100,3100,3100,0
20240411,090600,24860060,3100,3100,3100,3100,0
20240411,090500,24860060,3100,3100,3100,3100,0
20240411,090400,24860060,3100,3100,3100,3100,30
20240411,090300,24767060,3100,3100,3100,3100,28
20240411,090200,24680260,3100,3085,3100,3085,3249
20240411,090100,14655025,3075,3080,3080,3070,1647
20240411,090000,9592245,3085,3100,3100,3085,2693