stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,192300,85573060,3085,3085,3085,3085,3422
20240412,192200,85573060,3085,3085,3085,3085,0
20240412,192100,85573060,3085,3085,3085,3085,0
20240412,192000,85573060,3085,3085,3085,3085,0
20240412,191900,85573060,3085,3085,3085,3085,0
20240412,191800,85573060,3085,3085,3085,3085,0
20240412,191700,85573060,3085,3085,3085,3085,0
20240412,191600,85573060,3085,3085,3085,3085,0
20240412,191500,85573060,3085,3085,3085,3085,0
20240412,191400,85573060,3085,3085,3085,3085,0
20240412,191300,85573060,3085,3085,3085,3085,0
20240412,191200,85573060,3085,3085,3085,3085,0
20240412,191100,85573060,3085,3085,3085,3085,0
20240412,191000,85573060,3085,3085,3085,3085,0
20240412,190900,85573060,3085,3085,3085,3085,0
20240412,190800,85573060,3085,3085,3085,3085,0
20240412,190700,85573060,3085,3085,3085,3085,0
20240412,190600,85573060,3085,3085,3085,3085,0
20240412,190500,85573060,3085,3085,3085,3085,0
20240412,190400,85573060,3085,3085,3085,3085,0
20240412,190300,85573060,3085,3085,3085,3085,0
20240412,190200,85573060,3085,3085,3085,3085,0
20240412,190100,85573060,3085,3085,3085,3085,0
20240412,190000,85573060,3085,3085,3085,3085,0
20240412,185900,85573060,3085,3085,3085,3085,0
20240412,185800,85573060,3085,3085,3085,3085,0
20240412,185700,85573060,3085,3085,3085,3085,0
20240412,185600,85573060,3085,3085,3085,3085,0
20240412,185500,85573060,3085,3085,3085,3085,0
20240412,185400,85573060,3085,3085,3085,3085,0
20240412,185300,85573060,3085,3085,3085,3085,3422
20240412,185200,85573060,3085,3085,3085,3085,0
20240412,185100,85573060,3085,3085,3085,3085,0
20240412,185000,85573060,3085,3085,3085,3085,0
20240412,184900,85573060,3085,3085,3085,3085,0
20240412,184800,85573060,3085,3085,3085,3085,0
20240412,184700,85573060,3085,3085,3085,3085,0
20240412,184600,85573060,3085,3085,3085,3085,0
20240412,184500,85573060,3085,3085,3085,3085,0
20240412,184400,85573060,3085,3085,3085,3085,0
20240412,184300,85573060,3085,3085,3085,3085,0
20240412,184200,85573060,3085,3085,3085,3085,0
20240412,184100,85573060,3085,3085,3085,3085,0
20240412,184000,85573060,3085,3085,3085,3085,0
20240412,183900,85573060,3085,3085,3085,3085,0
20240412,183800,85573060,3085,3085,3085,3085,0
20240412,183700,85573060,3085,3085,3085,3085,0
20240412,183600,85573060,3085,3085,3085,3085,0
20240412,183500,85573060,3085,3085,3085,3085,0
20240412,183400,85573060,3085,3085,3085,3085,0
20240412,183300,85573060,3085,3085,3085,3085,0
20240412,183200,85573060,3085,3085,3085,3085,0
20240412,183100,85573060,3085,3085,3085,3085,0
20240412,183000,85573060,3085,3085,3085,3085,0
20240412,182900,85573060,3085,3085,3085,3085,0
20240412,182800,85573060,3085,3085,3085,3085,0
20240412,182700,85573060,3085,3085,3085,3085,0
20240412,182600,85573060,3085,3085,3085,3085,0
20240412,182500,85573060,3085,3085,3085,3085,0
20240412,182400,85573060,3085,3085,3085,3085,0
20240412,182300,85573060,3085,3085,3085,3085,3422
20240412,182200,85573060,3085,3085,3085,3085,0
20240412,182100,85573060,3085,3085,3085,3085,0
20240412,182000,85573060,3085,3085,3085,3085,0
20240412,181900,85573060,3085,3085,3085,3085,0
20240412,181800,85573060,3085,3085,3085,3085,0
20240412,181700,85573060,3085,3085,3085,3085,0
20240412,181600,85573060,3085,3085,3085,3085,0
20240412,181500,85573060,3085,3085,3085,3085,0
20240412,181400,85573060,3085,3085,3085,3085,0
20240412,181300,85573060,3085,3085,3085,3085,0
20240412,181200,85573060,3085,3085,3085,3085,0
20240412,181100,85573060,3085,3085,3085,3085,0
20240412,181000,85573060,3085,3085,3085,3085,0
20240412,180900,85573060,3085,3085,3085,3085,0
20240412,180800,85573060,3085,3085,3085,3085,0
20240412,180700,85573060,3085,3085,3085,3085,0
20240412,180600,85573060,3085,3085,3085,3085,0
20240412,180500,85573060,3085,3085,3085,3085,0
20240412,180400,85573060,3085,3085,3085,3085,0
20240412,180300,85573060,3085,3085,3085,3085,0
20240412,180200,85573060,3085,3085,3085,3085,0
20240412,180100,85573060,3085,3085,3085,3085,0
20240412,180000,85573060,3085,3085,3085,3085,0
20240412,175900,85573060,3085,3085,3085,3085,0
20240412,175800,85573060,3085,3085,3085,3085,0
20240412,175700,85573060,3085,3085,3085,3085,0
20240412,175600,85573060,3085,3085,3085,3085,0
20240412,175500,85573060,3085,3085,3085,3085,0
20240412,175400,85573060,3085,3085,3085,3085,0
20240412,175300,85573060,3085,3085,3085,3085,3422
20240412,175200,85573060,3085,3085,3085,3085,0
20240412,175100,85573060,3085,3085,3085,3085,0
20240412,175000,85573060,3085,3085,3085,3085,0
20240412,174900,85573060,3085,3085,3085,3085,0
20240412,174800,85573060,3085,3085,3085,3085,0
20240412,174700,85573060,3085,3085,3085,3085,0
20240412,174600,85573060,3085,3085,3085,3085,0
20240412,174500,85573060,3085,3085,3085,3085,0
20240412,174400,85573060,3085,3085,3085,3085,0
20240412,174300,85573060,3085,3085,3085,3085,0
20240412,174200,85573060,3085,3085,3085,3085,0
20240412,174100,85573060,3085,3085,3085,3085,0
20240412,174000,85573060,3085,3085,3085,3085,0
20240412,173900,85573060,3085,3085,3085,3085,0
20240412,173800,85573060,3085,3085,3085,3085,0
20240412,173700,85573060,3085,3085,3085,3085,0
20240412,173600,85573060,3085,3085,3085,3085,0
20240412,173500,85573060,3085,3085,3085,3085,0
20240412,173400,85573060,3085,3085,3085,3085,0
20240412,173300,85573060,3085,3085,3085,3085,0
20240412,173200,85573060,3085,3085,3085,3085,0
20240412,173100,85573060,3085,3085,3085,3085,0
20240412,173000,85573060,3085,3085,3085,3085,0
20240412,172900,85573060,3085,3085,3085,3085,0
20240412,172800,85573060,3085,3085,3085,3085,0
20240412,172700,85573060,3085,3085,3085,3085,0
20240412,172600,85573060,3085,3085,3085,3085,0
20240412,172500,85573060,3085,3085,3085,3085,0
20240412,172400,85573060,3085,3085,3085,3085,0
20240412,172300,85573060,3085,3085,3085,3085,3422
20240412,172200,85573060,3085,3085,3085,3085,0
20240412,172100,85573060,3085,3085,3085,3085,0
20240412,172000,85573060,3085,3085,3085,3085,0
20240412,171900,85573060,3085,3085,3085,3085,0
20240412,171800,85573060,3085,3085,3085,3085,0
20240412,171700,85573060,3085,3085,3085,3085,0
20240412,171600,85573060,3085,3085,3085,3085,0
20240412,171500,85573060,3085,3085,3085,3085,0
20240412,171400,85573060,3085,3085,3085,3085,0
20240412,171300,85573060,3085,3085,3085,3085,0
20240412,171200,85573060,3085,3085,3085,3085,0
20240412,171100,85573060,3085,3085,3085,3085,0
20240412,171000,85573060,3085,3085,3085,3085,0
20240412,170900,85573060,3085,3085,3085,3085,0
20240412,170800,85573060,3085,3085,3085,3085,0
20240412,170700,85573060,3085,3085,3085,3085,0
20240412,170600,85573060,3085,3085,3085,3085,0
20240412,170500,85573060,3085,3085,3085,3085,0
20240412,170400,85573060,3085,3085,3085,3085,0
20240412,170300,85573060,3085,3085,3085,3085,0
20240412,170200,85573060,3085,3085,3085,3085,0
20240412,170100,85573060,3085,3085,3085,3085,0
20240412,170000,85573060,3085,3085,3085,3085,0
20240412,165900,85573060,3085,3085,3085,3085,0
20240412,165800,85573060,3085,3085,3085,3085,0
20240412,165700,85573060,3085,3085,3085,3085,0
20240412,165600,85573060,3085,3085,3085,3085,0
20240412,165500,85573060,3085,3085,3085,3085,0
20240412,165400,85573060,3085,3085,3085,3085,0
20240412,165300,85573060,3085,3085,3085,3085,3422
20240412,165200,85573060,3085,3085,3085,3085,0
20240412,165100,85573060,3085,3085,3085,3085,0
20240412,165000,85573060,3085,3085,3085,3085,0
20240412,164900,85573060,3085,3085,3085,3085,0
20240412,164800,85573060,3085,3085,3085,3085,0
20240412,164700,85573060,3085,3085,3085,3085,0
20240412,164600,85573060,3085,3085,3085,3085,0
20240412,164500,85573060,3085,3085,3085,3085,0
20240412,164400,85573060,3085,3085,3085,3085,0
20240412,164300,85573060,3085,3085,3085,3085,0
20240412,164200,85573060,3085,3085,3085,3085,0
20240412,164100,85573060,3085,3085,3085,3085,0
20240412,164000,85573060,3085,3085,3085,3085,0
20240412,163900,85573060,3085,3085,3085,3085,0
20240412,163800,85573060,3085,3085,3085,3085,0
20240412,163700,85573060,3085,3085,3085,3085,0
20240412,163600,85573060,3085,3085,3085,3085,0
20240412,163500,85573060,3085,3085,3085,3085,0
20240412,163400,85573060,3085,3085,3085,3085,0
20240412,163300,85573060,3085,3085,3085,3085,0
20240412,163200,85573060,3085,3085,3085,3085,0
20240412,163100,85573060,3085,3085,3085,3085,0
20240412,163000,85573060,3085,3085,3085,3085,0
20240412,162900,85573060,3085,3085,3085,3085,0
20240412,162800,85573060,3085,3085,3085,3085,0
20240412,162700,85573060,3085,3085,3085,3085,0
20240412,162600,85573060,3085,3085,3085,3085,0
20240412,162500,85573060,3085,3085,3085,3085,0
20240412,162400,85573060,3085,3085,3085,3085,0
20240412,162300,85573060,3085,3085,3085,3085,3422
20240412,162200,85573060,3085,3085,3085,3085,0
20240412,162100,85573060,3085,3085,3085,3085,0
20240412,162000,85573060,3085,3085,3085,3085,0
20240412,161900,85573060,3085,3085,3085,3085,0
20240412,161800,85573060,3085,3085,3085,3085,0
20240412,161700,85573060,3085,3085,3085,3085,0
20240412,161600,85573060,3085,3085,3085,3085,0
20240412,161500,85573060,3085,3085,3085,3085,0
20240412,161400,85573060,3085,3085,3085,3085,0
20240412,161300,85573060,3085,3085,3085,3085,0
20240412,161200,85573060,3085,3085,3085,3085,0
20240412,161100,85573060,3085,3085,3085,3085,0
20240412,161000,85573060,3085,3085,3085,3085,0
20240412,160900,85573060,3085,3085,3085,3085,0
20240412,160800,85573060,3085,3085,3085,3085,0
20240412,160700,85573060,3085,3085,3085,3085,0
20240412,160600,85573060,3085,3085,3085,3085,0
20240412,160500,85573060,3085,3085,3085,3085,0
20240412,160400,85573060,3085,3085,3085,3085,0
20240412,160300,85573060,3085,3085,3085,3085,0
20240412,160200,85573060,3085,3085,3085,3085,0
20240412,160100,85573060,3085,3085,3085,3085,0
20240412,160000,85573060,3085,3085,3085,3085,0
20240412,155900,85573060,3085,3085,3085,3085,0
20240412,155800,85573060,3085,3085,3085,3085,0
20240412,155700,85573060,3085,3085,3085,3085,0
20240412,155600,85573060,3085,3085,3085,3085,0
20240412,155500,85573060,3085,3085,3085,3085,0
20240412,155400,85573060,3085,3085,3085,3085,0
20240412,155300,85573060,3085,3085,3085,3085,3422
20240412,155200,85573060,3085,3085,3085,3085,0
20240412,155100,85573060,3085,3085,3085,3085,0
20240412,155000,85573060,3085,3085,3085,3085,0
20240412,154900,85573060,3085,3085,3085,3085,0
20240412,154800,85573060,3085,3085,3085,3085,0
20240412,154700,85573060,3085,3085,3085,3085,0
20240412,154600,85573060,3085,3085,3085,3085,0
20240412,154500,85573060,3085,3085,3085,3085,0
20240412,154400,85573060,3085,3085,3085,3085,0
20240412,154300,85573060,3085,3085,3085,3085,0
20240412,154200,85573060,3085,3085,3085,3085,0
20240412,154100,85573060,3085,3085,3085,3085,0
20240412,154000,85573060,3085,3085,3085,3085,0
20240412,153900,85573060,3085,3085,3085,3085,0
20240412,153800,85573060,3085,3085,3085,3085,0
20240412,153700,85573060,3085,3085,3085,3085,0
20240412,153600,85573060,3085,3085,3085,3085,0
20240412,153500,85573060,3085,3085,3085,3085,0
20240412,153400,85573060,3085,3085,3085,3085,0
20240412,153300,85573060,3085,3085,3085,3085,0
20240412,153200,85573060,3085,3085,3085,3085,0
20240412,153100,85573060,3085,3085,3085,3085,0
20240412,153000,85573060,3085,3085,3085,3085,3422
20240412,152900,75016190,3065,3065,3065,3065,0
20240412,152800,75016190,3065,3065,3065,3065,0
20240412,152700,75016190,3065,3065,3065,3065,0
20240412,152600,75016190,3065,3065,3065,3065,0
20240412,152500,75016190,3065,3065,3065,3065,0
20240412,152400,75016190,3065,3065,3065,3065,0
20240412,152300,75016190,3065,3065,3065,3065,0
20240412,152200,75016190,3065,3065,3065,3065,0
20240412,152100,75016190,3065,3065,3065,3065,0
20240412,152000,75016190,3065,3065,3065,3065,0
20240412,151900,75016190,3065,3065,3065,3065,0
20240412,151800,75016190,3065,3065,3065,3065,12
20240412,151700,74979410,3055,3060,3060,3055,396
20240412,151600,73769430,3065,3060,3065,3060,12
20240412,151500,73732655,3065,3065,3065,3065,9
20240412,151400,73705070,3065,3065,3065,3065,0
20240412,151300,73705070,3065,3065,3065,3065,0
20240412,151200,73705070,3065,3065,3065,3065,0
20240412,151100,73705070,3065,3065,3065,3065,0
20240412,151000,73705070,3065,3065,3065,3065,0
20240412,150900,73705070,3065,3065,3065,3065,0
20240412,150800,73705070,3065,3065,3065,3065,0
20240412,150700,73705070,3065,3065,3065,3065,9
20240412,150600,73677485,3080,3080,3080,3080,5
20240412,150500,73662085,3080,3080,3080,3080,10
20240412,150400,73631285,3065,3070,3070,3065,290
20240412,150300,72742400,3080,3080,3080,3080,0
20240412,150200,72742400,3080,3080,3080,3080,0
20240412,150100,72742400,3080,3080,3080,3080,11
20240412,150000,72708520,3070,3070,3070,3070,1
20240412,145900,72705450,3080,3080,3080,3080,0
20240412,145800,72705450,3080,3075,3080,3075,50
20240412,145700,72551650,3070,3070,3070,3070,160
20240412,145600,72060450,3080,3080,3080,3080,0
20240412,145500,72060450,3080,3080,3080,3080,0
20240412,145400,72060450,3080,3080,3080,3080,0
20240412,145300,72060450,3080,3080,3080,3080,0
20240412,145200,72060450,3080,3075,3080,3075,12
20240412,145100,72023495,3080,3080,3080,3080,0
20240412,145000,72023495,3080,3080,3080,3080,0
20240412,144900,72023495,3080,3080,3080,3080,0
20240412,144800,72023495,3080,3080,3080,3080,0
20240412,144700,72023495,3080,3080,3080,3080,0
20240412,144600,72023495,3080,3080,3080,3080,0
20240412,144500,72023495,3080,3080,3080,3080,0
20240412,144400,72023495,3080,3080,3080,3080,0
20240412,144300,72023495,3080,3080,3080,3080,0
20240412,144200,72023495,3080,3080,3080,3080,3
20240412,144100,72014255,3080,3080,3080,3080,0
20240412,144000,72014255,3080,3080,3080,3080,0
20240412,143900,72014255,3080,3080,3080,3080,0
20240412,143800,72014255,3080,3080,3080,3080,0
20240412,143700,72014255,3080,3080,3080,3080,0
20240412,143600,72014255,3080,3080,3080,3080,700
20240412,143500,69858255,3085,3085,3085,3085,0
20240412,143400,69858255,3085,3085,3085,3085,0
20240412,143300,69858255,3085,3085,3085,3085,0
20240412,143200,69858255,3085,3085,3085,3085,0
20240412,143100,69858255,3085,3085,3085,3085,0
20240412,143000,69858255,3085,3085,3085,3085,0
20240412,142900,69858255,3085,3085,3085,3085,0
20240412,142800,69858255,3085,3085,3085,3085,1
20240412,142700,69855170,3085,3070,3085,3070,133
20240412,142600,69446405,3070,3070,3070,3070,1585
20240412,142500,64580455,3070,3070,3070,3070,3
20240412,142400,64571245,3070,3070,3070,3070,0
20240412,142300,64571245,3070,3070,3070,3070,0
20240412,142200,64571245,3070,3070,3070,3070,0
20240412,142100,64571245,3070,3070,3070,3070,0
20240412,142000,64571245,3070,3065,3070,3065,197
20240412,141900,63967335,3070,3070,3070,3070,0
20240412,141800,63967335,3070,3070,3070,3070,0
20240412,141700,63967335,3070,3070,3070,3070,0
20240412,141600,63967335,3070,3070,3070,3070,0
20240412,141500,63967335,3070,3070,3070,3070,0
20240412,141400,63967335,3070,3070,3070,3070,0
20240412,141300,63967335,3070,3070,3070,3070,0
20240412,141200,63967335,3070,3070,3070,3070,0
20240412,141100,63967335,3070,3070,3070,3070,0
20240412,141000,63967335,3070,3070,3070,3070,0
20240412,140900,63967335,3070,3070,3070,3070,100
20240412,140800,63660335,3070,3070,3070,3070,0
20240412,140700,63660335,3070,3070,3070,3070,0
20240412,140600,63660335,3070,3070,3070,3070,0
20240412,140500,63660335,3070,3070,3070,3070,0
20240412,140400,63660335,3070,3070,3070,3070,0
20240412,140300,63660335,3070,3070,3070,3070,7
20240412,140200,63638845,3055,3055,3055,3055,30
20240412,140100,63547195,3070,3070,3070,3070,0
20240412,140000,63547195,3070,3070,3070,3070,0
20240412,135900,63547195,3070,3070,3070,3070,0
20240412,135800,63547195,3070,3070,3070,3070,28
20240412,135700,63461235,3070,3070,3070,3070,0
20240412,135600,63461235,3070,3070,3070,3070,0
20240412,135500,63461235,3070,3070,3070,3070,0
20240412,135400,63461235,3070,3070,3070,3070,0
20240412,135300,63461235,3070,3070,3070,3070,0
20240412,135200,63461235,3070,3070,3070,3070,0
20240412,135100,63461235,3070,3070,3070,3070,162
20240412,135000,62963895,3070,3070,3070,3070,0
20240412,134900,62963895,3070,3070,3070,3070,0
20240412,134800,62963895,3070,3070,3070,3070,0
20240412,134700,62963895,3070,3070,3070,3070,0
20240412,134600,62963895,3070,3070,3070,3070,0
20240412,134500,62963895,3070,3070,3070,3070,0
20240412,134400,62963895,3070,3065,3070,3065,38
20240412,134300,62847360,3065,3065,3065,3065,35
20240412,134200,62740085,3070,3070,3070,3070,0
20240412,134100,62740085,3070,3070,3070,3070,0
20240412,134000,62740085,3070,3070,3070,3070,0
20240412,133900,62740085,3070,3070,3070,3070,15
20240412,133800,62694035,3070,3070,3070,3070,0
20240412,133700,62694035,3070,3070,3070,3070,0
20240412,133600,62694035,3070,3070,3070,3070,0
20240412,133500,62694035,3070,3070,3070,3070,0
20240412,133400,62694035,3070,3070,3070,3070,0
20240412,133300,62694035,3070,3070,3070,3070,0
20240412,133200,62694035,3070,3070,3070,3070,0
20240412,133100,62694035,3070,3070,3070,3070,0
20240412,133000,62694035,3070,3070,3070,3070,0
20240412,132900,62694035,3070,3070,3070,3070,0
20240412,132800,62694035,3070,3070,3070,3070,0
20240412,132700,62694035,3070,3070,3070,3070,0
20240412,132600,62694035,3070,3070,3070,3070,0
20240412,132500,62694035,3070,3070,3070,3070,0
20240412,132400,62694035,3070,3070,3070,3070,0
20240412,132300,62694035,3070,3070,3070,3070,0
20240412,132200,62694035,3070,3070,3070,3070,0
20240412,132100,62694035,3070,3070,3070,3070,0
20240412,132000,62694035,3070,3070,3070,3070,0
20240412,131900,62694035,3070,3070,3070,3070,19
20240412,131800,62635705,3070,3070,3070,3070,0
20240412,131700,62635705,3070,3070,3070,3070,0
20240412,131600,62635705,3070,3070,3070,3070,2
20240412,131500,62629565,3070,3070,3070,3070,0
20240412,131400,62629565,3070,3070,3070,3070,0
20240412,131300,62629565,3070,3070,3070,3070,0
20240412,131200,62629565,3070,3070,3070,3070,0
20240412,131100,62629565,3070,3070,3070,3070,0
20240412,131000,62629565,3070,3070,3070,3070,0
20240412,130900,62629565,3070,3070,3070,3070,0
20240412,130800,62629565,3070,3070,3070,3070,0
20240412,130700,62629565,3070,3070,3070,3070,0
20240412,130600,62629565,3070,3070,3070,3070,0
20240412,130500,62629565,3070,3070,3070,3070,0
20240412,130400,62629565,3070,3070,3070,3070,0
20240412,130300,62629565,3070,3070,3070,3070,0
20240412,130200,62629565,3070,3070,3070,3070,0
20240412,130100,62629565,3070,3070,3070,3070,0
20240412,130000,62629565,3070,3070,3070,3070,0
20240412,125900,62629565,3070,3070,3070,3070,0
20240412,125800,62629565,3070,3070,3070,3070,0
20240412,125700,62629565,3070,3070,3070,3070,15
20240412,125600,62583515,3065,3065,3070,3065,754
20240412,125500,60272440,3065,3065,3065,3065,0
20240412,125400,60272440,3065,3065,3065,3065,1
20240412,125300,60269375,3065,3065,3065,3065,0
20240412,125200,60269375,3065,3065,3065,3065,1
20240412,125100,60266310,3065,3065,3065,3065,0
20240412,125000,60266310,3065,3065,3065,3065,100
20240412,124900,59959810,3065,3065,3065,3065,0
20240412,124800,59959810,3065,3065,3065,3065,0
20240412,124700,59959810,3065,3065,3065,3065,13
20240412,124600,59919965,3050,3050,3050,3050,0
20240412,124500,59919965,3050,3050,3050,3050,8
20240412,124400,59895565,3065,3065,3065,3065,17
20240412,124300,59843460,3065,3065,3065,3065,0
20240412,124200,59843460,3065,3065,3065,3065,14
20240412,124100,59800550,3060,3060,3060,3060,362
20240412,124000,58692830,3065,3065,3065,3065,1
20240412,123900,58689765,3065,3065,3065,3065,0
20240412,123800,58689765,3065,3065,3065,3065,0
20240412,123700,58689765,3065,3065,3065,3065,0
20240412,123600,58689765,3065,3065,3065,3065,0
20240412,123500,58689765,3065,3065,3065,3065,0
20240412,123400,58689765,3065,3065,3065,3065,0
20240412,123300,58689765,3065,3065,3065,3065,0
20240412,123200,58689765,3065,3065,3065,3065,0
20240412,123100,58689765,3065,3065,3065,3065,0
20240412,123000,58689765,3065,3065,3065,3065,0
20240412,122900,58689765,3065,3065,3065,3065,0
20240412,122800,58689765,3065,3065,3065,3065,0
20240412,122700,58689765,3065,3065,3065,3065,1
20240412,122600,58686700,3065,3065,3065,3065,0
20240412,122500,58686700,3065,3065,3065,3065,0
20240412,122400,58686700,3065,3065,3065,3065,0
20240412,122300,58686700,3065,3065,3065,3065,0
20240412,122200,58686700,3065,3065,3065,3065,0
20240412,122100,58686700,3065,3065,3065,3065,0
20240412,122000,58686700,3065,3065,3065,3065,0
20240412,121900,58686700,3065,3065,3065,3065,5
20240412,121800,58671375,3070,3070,3070,3070,0
20240412,121700,58671375,3070,3070,3070,3070,0
20240412,121600,58671375,3070,3070,3070,3070,0
20240412,121500,58671375,3070,3070,3070,3070,0
20240412,121400,58671375,3070,3070,3070,3070,0
20240412,121300,58671375,3070,3070,3070,3070,5
20240412,121200,58656025,3050,3065,3065,3050,1499
20240412,121100,54078865,3085,3065,3085,3050,1511
20240412,121000,49466630,3085,3085,3085,3085,3
20240412,120900,49457375,3070,3070,3070,3070,1
20240412,120800,49454305,3085,3085,3085,3085,0
20240412,120700,49454305,3085,3085,3085,3085,0
20240412,120600,49454305,3085,3085,3085,3085,0
20240412,120500,49454305,3085,3085,3085,3085,0
20240412,120400,49454305,3085,3085,3085,3085,0
20240412,120300,49454305,3085,3085,3085,3085,1
20240412,120200,49451220,3085,3085,3085,3085,0
20240412,120100,49451220,3085,3085,3085,3085,0
20240412,120000,49451220,3085,3085,3085,3085,0
20240412,115900,49451220,3085,3085,3085,3085,0
20240412,115800,49451220,3085,3085,3085,3085,0
20240412,115700,49451220,3085,3085,3085,3085,0
20240412,115600,49451220,3085,3085,3085,3085,0
20240412,115500,49451220,3085,3085,3085,3085,0
20240412,115400,49451220,3085,3085,3085,3085,0
20240412,115300,49451220,3085,3085,3085,3085,0
20240412,115200,49451220,3085,3085,3085,3085,0
20240412,115100,49451220,3085,3085,3085,3085,0
20240412,115000,49451220,3085,3085,3085,3085,0
20240412,114900,49451220,3085,3085,3085,3085,0
20240412,114800,49451220,3085,3080,3085,3080,73
20240412,114700,49226315,3085,3070,3085,3055,862
20240412,114600,46587970,3085,3085,3085,3085,0
20240412,114500,46587970,3085,3085,3085,3085,0
20240412,114400,46587970,3085,3085,3085,3085,0
20240412,114300,46587970,3085,3085,3085,3085,1
20240412,114200,46584885,3085,3065,3085,3065,82
20240412,114100,46333335,3085,3080,3085,3080,1876
20240412,114000,40555205,3070,3075,3075,3070,765
20240412,113900,38206605,3080,3080,3080,3080,0
20240412,113800,38206605,3080,3080,3080,3080,3
20240412,113700,38197365,3085,3085,3085,3085,0
20240412,113600,38197365,3085,3085,3085,3085,0
20240412,113500,38197365,3085,3085,3085,3085,0
20240412,113400,38197365,3085,3085,3085,3085,0
20240412,113300,38197365,3085,3085,3085,3085,0
20240412,113200,38197365,3085,3085,3085,3085,0
20240412,113100,38197365,3085,3085,3085,3085,0
20240412,113000,38197365,3085,3085,3085,3085,0
20240412,112900,38197365,3085,3085,3085,3085,0
20240412,112800,38197365,3085,3085,3085,3085,0
20240412,112700,38197365,3085,3085,3085,3085,0
20240412,112600,38197365,3085,3085,3085,3085,0
20240412,112500,38197365,3085,3085,3085,3085,0
20240412,112400,38197365,3085,3085,3085,3085,0
20240412,112300,38197365,3085,3085,3085,3085,0
20240412,112200,38197365,3085,3085,3085,3085,0
20240412,112100,38197365,3085,3085,3085,3085,0
20240412,112000,38197365,3085,3085,3085,3085,0
20240412,111900,38197365,3085,3085,3085,3085,0
20240412,111800,38197365,3085,3085,3085,3085,0
20240412,111700,38197365,3085,3085,3085,3085,0
20240412,111600,38197365,3085,3085,3085,3085,0
20240412,111500,38197365,3085,3085,3085,3085,0
20240412,111400,38197365,3085,3085,3085,3085,2
20240412,111300,38191195,3085,3085,3085,3085,0
20240412,111200,38191195,3085,3085,3085,3085,0
20240412,111100,38191195,3085,3085,3085,3085,0
20240412,111000,38191195,3085,3085,3085,3085,0
20240412,110900,38191195,3085,3085,3085,3085,0
20240412,110800,38191195,3085,3085,3085,3085,0
20240412,110700,38191195,3085,3080,3085,3080,145
20240412,110600,37744520,3080,3080,3080,3075,944
20240412,110500,34837010,3080,3080,3080,3080,100
20240412,110400,34529010,3080,3080,3080,3080,0
20240412,110300,34529010,3080,3080,3080,3080,0
20240412,110200,34529010,3080,3080,3080,3080,3
20240412,110100,34519770,3080,3080,3080,3080,0
20240412,110000,34519770,3080,3080,3080,3080,0
20240412,105900,34519770,3080,3080,3080,3080,0
20240412,105800,34519770,3080,3080,3080,3080,0
20240412,105700,34519770,3080,3080,3080,3080,0
20240412,105600,34519770,3080,3080,3080,3080,0
20240412,105500,34519770,3080,3080,3080,3080,0
20240412,105400,34519770,3080,3080,3080,3080,0
20240412,105300,34519770,3080,3080,3080,3080,0
20240412,105200,34519770,3080,3080,3080,3080,0
20240412,105100,34519770,3080,3080,3080,3080,0
20240412,105000,34519770,3080,3080,3080,3080,0
20240412,104900,34519770,3080,3080,3080,3080,0
20240412,104800,34519770,3080,3080,3080,3080,0
20240412,104700,34519770,3080,3080,3080,3080,0
20240412,104600,34519770,3080,3080,3080,3080,0
20240412,104500,34519770,3080,3080,3080,3080,0
20240412,104400,34519770,3080,3080,3080,3080,0
20240412,104300,34519770,3080,3080,3080,3080,0
20240412,104200,34519770,3080,3080,3080,3080,0
20240412,104100,34519770,3080,3080,3080,3080,0
20240412,104000,34519770,3080,3080,3080,3080,0
20240412,103900,34519770,3080,3080,3080,3080,0
20240412,103800,34519770,3080,3075,3080,3075,15
20240412,103700,34473590,3075,3075,3075,3075,0
20240412,103600,34473590,3075,3075,3075,3075,0
20240412,103500,34473590,3075,3075,3075,3075,50
20240412,103400,34319840,3075,3075,3075,3075,0
20240412,103300,34319840,3075,3075,3075,3075,0
20240412,103200,34319840,3075,3075,3075,3075,8
20240412,103100,34295240,3075,3075,3075,3075,0
20240412,103000,34295240,3075,3075,3075,3075,12
20240412,102900,34258340,3075,3075,3075,3075,0
20240412,102800,34258340,3075,3075,3075,3075,0
20240412,102700,34258340,3075,3075,3075,3075,647
20240412,102600,32268815,3075,3075,3075,3075,0
20240412,102500,32268815,3075,3075,3075,3075,0
20240412,102400,32268815,3075,3075,3075,3075,0
20240412,102300,32268815,3075,3075,3075,3075,0
20240412,102200,32268815,3075,3075,3075,3075,0
20240412,102100,32268815,3075,3075,3075,3075,0
20240412,102000,32268815,3075,3075,3075,3075,0
20240412,101900,32268815,3075,3075,3075,3075,0
20240412,101800,32268815,3075,3075,3075,3075,0
20240412,101700,32268815,3075,3075,3075,3075,0
20240412,101600,32268815,3075,3075,3075,3075,0
20240412,101500,32268815,3075,3075,3075,3075,0
20240412,101400,32268815,3075,3075,3075,3075,0
20240412,101300,32268815,3075,3075,3075,3075,2
20240412,101200,32262665,3080,3080,3080,3080,0
20240412,101100,32262665,3080,3080,3080,3080,10
20240412,101000,32231865,3070,3070,3070,3070,1
20240412,100900,32228795,3080,3080,3080,3080,0
20240412,100800,32228795,3080,3080,3080,3080,30
20240412,100700,32136395,3080,3065,3080,3065,909
20240412,100600,29345805,3070,3070,3070,3070,0
20240412,100500,29345805,3070,3070,3070,3070,113
20240412,100400,28998895,3075,3075,3075,3075,0
20240412,100300,28998895,3075,3075,3075,3075,19
20240412,100200,28940470,3080,3080,3080,3080,0
20240412,100100,28940470,3080,3080,3080,3080,100
20240412,100000,28632470,3080,3080,3080,3080,4
20240412,095900,28620150,3080,3080,3080,3080,1
20240412,095800,28617070,3080,3080,3080,3080,0
20240412,095700,28617070,3080,3080,3080,3080,1
20240412,095600,28613990,3080,3080,3080,3080,3
20240412,095500,28604750,3080,3080,3080,3080,0
20240412,095400,28604750,3080,3080,3080,3080,0
20240412,095300,28604750,3080,3080,3080,3080,0
20240412,095200,28604750,3080,3080,3080,3080,0
20240412,095100,28604750,3080,3085,3085,3080,2
20240412,095000,28598585,3090,3090,3090,3090,0
20240412,094900,28598585,3090,3090,3090,3090,0
20240412,094800,28598585,3090,3090,3090,3090,0
20240412,094700,28598585,3090,3090,3090,3090,0
20240412,094600,28598585,3090,3090,3090,3090,1
20240412,094500,28595495,3095,3095,3095,3095,8
20240412,094400,28570735,3095,3095,3095,3095,1
20240412,094300,28567640,3075,3080,3080,3075,4
20240412,094200,28555335,3085,3085,3085,3085,1
20240412,094100,28552250,3100,3100,3100,3100,0
20240412,094000,28552250,3100,3100,3100,3100,0
20240412,093900,28552250,3100,3100,3100,3100,0
20240412,093800,28552250,3100,3075,3100,3075,1930
20240412,093700,22617225,3070,3070,3070,3070,0
20240412,093600,22617225,3070,3070,3070,3070,0
20240412,093500,22617225,3070,3070,3070,3070,0
20240412,093400,22617225,3070,3070,3070,3070,0
20240412,093300,22617225,3070,3070,3070,3070,11
20240412,093200,22583455,3070,3070,3070,3070,0
20240412,093100,22583455,3070,3070,3070,3070,0
20240412,093000,22583455,3070,3065,3070,3065,536
20240412,092900,20940565,3065,3065,3065,3065,0
20240412,092800,20940565,3065,3065,3065,3065,11
20240412,092700,20906850,3055,3055,3055,3055,0
20240412,092600,20906850,3055,3065,3065,3055,7
20240412,092500,20885455,3065,3065,3065,3065,0
20240412,092400,20885455,3065,3065,3065,3065,0
20240412,092300,20885455,3065,3065,3065,3065,0
20240412,092200,20885455,3065,3065,3065,3065,0
20240412,092100,20885455,3065,3065,3065,3065,0
20240412,092000,20885455,3065,3065,3065,3065,8
20240412,091900,20860935,3065,3065,3065,3065,1
20240412,091800,20857870,3065,3050,3065,3050,1111
20240412,091700,17469155,3065,3065,3065,3065,2
20240412,091600,17463025,3065,3065,3065,3065,0
20240412,091500,17463025,3065,3065,3065,3065,0
20240412,091400,17463025,3065,3065,3065,3065,0
20240412,091300,17463025,3065,3065,3065,3065,0
20240412,091200,17463025,3065,3060,3065,3060,132
20240412,091100,17059055,3060,3075,3075,3060,21
20240412,091000,16994630,3070,3070,3070,3070,50
20240412,090900,16841130,3075,3075,3075,3075,0
20240412,090800,16841130,3075,3075,3075,3075,0
20240412,090700,16841130,3075,3075,3075,3075,7
20240412,090600,16819605,3075,3075,3075,3075,0
20240412,090500,16819605,3075,3070,3075,3065,502
20240412,090400,15280710,3075,3075,3075,3075,0
20240412,090300,15280710,3075,3075,3075,3075,47
20240412,090200,15136185,3070,3100,3100,3070,554
20240412,090100,13435050,3080,3080,3080,3080,33
20240412,090000,13333410,3100,3100,3100,3080,4312