stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,193300,138372210,3130,3130,3130,3130,5393
20240424,193200,138372210,3130,3130,3130,3130,0
20240424,193100,138372210,3130,3130,3130,3130,0
20240424,193000,138372210,3130,3130,3130,3130,0
20240424,192900,138372210,3130,3130,3130,3130,0
20240424,192800,138372210,3130,3130,3130,3130,0
20240424,192700,138372210,3130,3130,3130,3130,0
20240424,192600,138372210,3130,3130,3130,3130,0
20240424,192500,138372210,3130,3130,3130,3130,0
20240424,192400,138372210,3130,3130,3130,3130,0
20240424,192300,138372210,3130,3130,3130,3130,0
20240424,192200,138372210,3130,3130,3130,3130,0
20240424,192100,138372210,3130,3130,3130,3130,0
20240424,192000,138372210,3130,3130,3130,3130,0
20240424,191900,138372210,3130,3130,3130,3130,0
20240424,191800,138372210,3130,3130,3130,3130,0
20240424,191700,138372210,3130,3130,3130,3130,0
20240424,191600,138372210,3130,3130,3130,3130,0
20240424,191500,138372210,3130,3130,3130,3130,0
20240424,191400,138372210,3130,3130,3130,3130,0
20240424,191300,138372210,3130,3130,3130,3130,0
20240424,191200,138372210,3130,3130,3130,3130,0
20240424,191100,138372210,3130,3130,3130,3130,0
20240424,191000,138372210,3130,3130,3130,3130,0
20240424,190900,138372210,3130,3130,3130,3130,0
20240424,190800,138372210,3130,3130,3130,3130,0
20240424,190700,138372210,3130,3130,3130,3130,0
20240424,190600,138372210,3130,3130,3130,3130,0
20240424,190500,138372210,3130,3130,3130,3130,0
20240424,190400,138372210,3130,3130,3130,3130,0
20240424,190300,138372210,3130,3130,3130,3130,5393
20240424,190200,138372210,3130,3130,3130,3130,0
20240424,190100,138372210,3130,3130,3130,3130,0
20240424,190000,138372210,3130,3130,3130,3130,0
20240424,185900,138372210,3130,3130,3130,3130,0
20240424,185800,138372210,3130,3130,3130,3130,0
20240424,185700,138372210,3130,3130,3130,3130,0
20240424,185600,138372210,3130,3130,3130,3130,0
20240424,185500,138372210,3130,3130,3130,3130,0
20240424,185400,138372210,3130,3130,3130,3130,0
20240424,185300,138372210,3130,3130,3130,3130,0
20240424,185200,138372210,3130,3130,3130,3130,0
20240424,185100,138372210,3130,3130,3130,3130,0
20240424,185000,138372210,3130,3130,3130,3130,0
20240424,184900,138372210,3130,3130,3130,3130,0
20240424,184800,138372210,3130,3130,3130,3130,0
20240424,184700,138372210,3130,3130,3130,3130,0
20240424,184600,138372210,3130,3130,3130,3130,0
20240424,184500,138372210,3130,3130,3130,3130,0
20240424,184400,138372210,3130,3130,3130,3130,0
20240424,184300,138372210,3130,3130,3130,3130,0
20240424,184200,138372210,3130,3130,3130,3130,0
20240424,184100,138372210,3130,3130,3130,3130,0
20240424,184000,138372210,3130,3130,3130,3130,0
20240424,183900,138372210,3130,3130,3130,3130,0
20240424,183800,138372210,3130,3130,3130,3130,0
20240424,183700,138372210,3130,3130,3130,3130,0
20240424,183600,138372210,3130,3130,3130,3130,0
20240424,183500,138372210,3130,3130,3130,3130,0
20240424,183400,138372210,3130,3130,3130,3130,0
20240424,183300,138372210,3130,3130,3130,3130,5393
20240424,183200,138372210,3130,3130,3130,3130,0
20240424,183100,138372210,3130,3130,3130,3130,0
20240424,183000,138372210,3130,3130,3130,3130,0
20240424,182900,138372210,3130,3130,3130,3130,0
20240424,182800,138372210,3130,3130,3130,3130,0
20240424,182700,138372210,3130,3130,3130,3130,0
20240424,182600,138372210,3130,3130,3130,3130,0
20240424,182500,138372210,3130,3130,3130,3130,0
20240424,182400,138372210,3130,3130,3130,3130,0
20240424,182300,138372210,3130,3130,3130,3130,0
20240424,182200,138372210,3130,3130,3130,3130,0
20240424,182100,138372210,3130,3130,3130,3130,0
20240424,182000,138372210,3130,3130,3130,3130,0
20240424,181900,138372210,3130,3130,3130,3130,0
20240424,181800,138372210,3130,3130,3130,3130,0
20240424,181700,138372210,3130,3130,3130,3130,0
20240424,181600,138372210,3130,3130,3130,3130,0
20240424,181500,138372210,3130,3130,3130,3130,0
20240424,181400,138372210,3130,3130,3130,3130,0
20240424,181300,138372210,3130,3130,3130,3130,0
20240424,181200,138372210,3130,3130,3130,3130,0
20240424,181100,138372210,3130,3130,3130,3130,0
20240424,181000,138372210,3130,3130,3130,3130,0
20240424,180900,138372210,3130,3130,3130,3130,0
20240424,180800,138372210,3130,3130,3130,3130,0
20240424,180700,138372210,3130,3130,3130,3130,0
20240424,180600,138372210,3130,3130,3130,3130,0
20240424,180500,138372210,3130,3130,3130,3130,0
20240424,180400,138372210,3130,3130,3130,3130,0
20240424,180300,138372210,3130,3130,3130,3130,5393
20240424,180200,138372210,3130,3130,3130,3130,0
20240424,180100,138372210,3130,3130,3130,3130,0
20240424,180000,138372210,3130,3130,3130,3130,0
20240424,175900,138372210,3130,3130,3130,3130,0
20240424,175800,138372210,3130,3130,3130,3130,0
20240424,175700,138372210,3130,3130,3130,3130,0
20240424,175600,138372210,3130,3130,3130,3130,0
20240424,175500,138372210,3130,3130,3130,3130,0
20240424,175400,138372210,3130,3130,3130,3130,0
20240424,175300,138372210,3130,3130,3130,3130,0
20240424,175200,138372210,3130,3130,3130,3130,0
20240424,175100,138372210,3130,3130,3130,3130,0
20240424,175000,138372210,3130,3130,3130,3130,0
20240424,174900,138372210,3130,3130,3130,3130,0
20240424,174800,138372210,3130,3130,3130,3130,0
20240424,174700,138372210,3130,3130,3130,3130,0
20240424,174600,138372210,3130,3130,3130,3130,0
20240424,174500,138372210,3130,3130,3130,3130,0
20240424,174400,138372210,3130,3130,3130,3130,0
20240424,174300,138372210,3130,3130,3130,3130,0
20240424,174200,138372210,3130,3130,3130,3130,0
20240424,174100,138372210,3130,3130,3130,3130,0
20240424,174000,138372210,3130,3130,3130,3130,0
20240424,173900,138372210,3130,3130,3130,3130,0
20240424,173800,138372210,3130,3130,3130,3130,0
20240424,173700,138372210,3130,3130,3130,3130,0
20240424,173600,138372210,3130,3130,3130,3130,0
20240424,173500,138372210,3130,3130,3130,3130,0
20240424,173400,138372210,3130,3130,3130,3130,0
20240424,173300,138372210,3130,3130,3130,3130,5393
20240424,173200,138372210,3130,3130,3130,3130,0
20240424,173100,138372210,3130,3130,3130,3130,0
20240424,173000,138372210,3130,3130,3130,3130,0
20240424,172900,138372210,3130,3130,3130,3130,0
20240424,172800,138372210,3130,3130,3130,3130,0
20240424,172700,138372210,3130,3130,3130,3130,0
20240424,172600,138372210,3130,3130,3130,3130,0
20240424,172500,138372210,3130,3130,3130,3130,0
20240424,172400,138372210,3130,3130,3130,3130,0
20240424,172300,138372210,3130,3130,3130,3130,0
20240424,172200,138372210,3130,3130,3130,3130,0
20240424,172100,138372210,3130,3130,3130,3130,0
20240424,172000,138372210,3130,3130,3130,3130,0
20240424,171900,138372210,3130,3130,3130,3130,0
20240424,171800,138372210,3130,3130,3130,3130,0
20240424,171700,138372210,3130,3130,3130,3130,0
20240424,171600,138372210,3130,3130,3130,3130,0
20240424,171500,138372210,3130,3130,3130,3130,0
20240424,171400,138372210,3130,3130,3130,3130,0
20240424,171300,138372210,3130,3130,3130,3130,0
20240424,171200,138372210,3130,3130,3130,3130,0
20240424,171100,138372210,3130,3130,3130,3130,0
20240424,171000,138372210,3130,3130,3130,3130,0
20240424,170900,138372210,3130,3130,3130,3130,0
20240424,170800,138372210,3130,3130,3130,3130,0
20240424,170700,138372210,3130,3130,3130,3130,0
20240424,170600,138372210,3130,3130,3130,3130,0
20240424,170500,138372210,3130,3130,3130,3130,0
20240424,170400,138372210,3130,3130,3130,3130,0
20240424,170300,138372210,3130,3130,3130,3130,5393
20240424,170200,138372210,3130,3130,3130,3130,0
20240424,170100,138372210,3130,3130,3130,3130,0
20240424,170000,138372210,3130,3130,3130,3130,0
20240424,165900,138372210,3130,3130,3130,3130,0
20240424,165800,138372210,3130,3130,3130,3130,0
20240424,165700,138372210,3130,3130,3130,3130,0
20240424,165600,138372210,3130,3130,3130,3130,0
20240424,165500,138372210,3130,3130,3130,3130,0
20240424,165400,138372210,3130,3130,3130,3130,0
20240424,165300,138372210,3130,3130,3130,3130,0
20240424,165200,138372210,3130,3130,3130,3130,0
20240424,165100,138372210,3130,3130,3130,3130,0
20240424,165000,138372210,3130,3130,3130,3130,0
20240424,164900,138372210,3130,3130,3130,3130,0
20240424,164800,138372210,3130,3130,3130,3130,0
20240424,164700,138372210,3130,3130,3130,3130,0
20240424,164600,138372210,3130,3130,3130,3130,0
20240424,164500,138372210,3130,3130,3130,3130,0
20240424,164400,138372210,3130,3130,3130,3130,0
20240424,164300,138372210,3130,3130,3130,3130,0
20240424,164200,138372210,3130,3130,3130,3130,0
20240424,164100,138372210,3130,3130,3130,3130,0
20240424,164000,138372210,3130,3130,3130,3130,0
20240424,163900,138372210,3130,3130,3130,3130,0
20240424,163800,138372210,3130,3130,3130,3130,0
20240424,163700,138372210,3130,3130,3130,3130,0
20240424,163600,138372210,3130,3130,3130,3130,0
20240424,163500,138372210,3130,3130,3130,3130,0
20240424,163400,138372210,3130,3130,3130,3130,0
20240424,163300,138372210,3130,3130,3130,3130,5393
20240424,163200,138372210,3130,3130,3130,3130,0
20240424,163100,138372210,3130,3130,3130,3130,0
20240424,163000,138372210,3130,3130,3130,3130,0
20240424,162900,138372210,3130,3130,3130,3130,0
20240424,162800,138372210,3130,3130,3130,3130,0
20240424,162700,138372210,3130,3130,3130,3130,0
20240424,162600,138372210,3130,3130,3130,3130,0
20240424,162500,138372210,3130,3130,3130,3130,0
20240424,162400,138372210,3130,3130,3130,3130,0
20240424,162300,138372210,3130,3130,3130,3130,0
20240424,162200,138372210,3130,3130,3130,3130,0
20240424,162100,138372210,3130,3130,3130,3130,0
20240424,162000,138372210,3130,3130,3130,3130,0
20240424,161900,138372210,3130,3130,3130,3130,0
20240424,161800,138372210,3130,3130,3130,3130,0
20240424,161700,138372210,3130,3130,3130,3130,0
20240424,161600,138372210,3130,3130,3130,3130,0
20240424,161500,138372210,3130,3130,3130,3130,0
20240424,161400,138372210,3130,3130,3130,3130,0
20240424,161300,138372210,3130,3130,3130,3130,0
20240424,161200,138372210,3130,3130,3130,3130,0
20240424,161100,138372210,3130,3130,3130,3130,0
20240424,161000,138372210,3130,3130,3130,3130,0
20240424,160900,138372210,3130,3130,3130,3130,0
20240424,160800,138372210,3130,3130,3130,3130,0
20240424,160700,138372210,3130,3130,3130,3130,0
20240424,160600,138372210,3130,3130,3130,3130,0
20240424,160500,138372210,3130,3130,3130,3130,0
20240424,160400,138372210,3130,3130,3130,3130,0
20240424,160300,138372210,3130,3130,3130,3130,5393
20240424,160200,138372210,3130,3130,3130,3130,0
20240424,160100,138372210,3130,3130,3130,3130,0
20240424,160000,138372210,3130,3130,3130,3130,0
20240424,155900,138372210,3130,3130,3130,3130,0
20240424,155800,138372210,3130,3130,3130,3130,0
20240424,155700,138372210,3130,3130,3130,3130,0
20240424,155600,138372210,3130,3130,3130,3130,0
20240424,155500,138372210,3130,3130,3130,3130,0
20240424,155400,138372210,3130,3130,3130,3130,0
20240424,155300,138372210,3130,3130,3130,3130,0
20240424,155200,138372210,3130,3130,3130,3130,0
20240424,155100,138372210,3130,3130,3130,3130,0
20240424,155000,138372210,3130,3130,3130,3130,0
20240424,154900,138372210,3130,3130,3130,3130,0
20240424,154800,138372210,3130,3130,3130,3130,0
20240424,154700,138372210,3130,3130,3130,3130,0
20240424,154600,138372210,3130,3130,3130,3130,0
20240424,154500,138372210,3130,3130,3130,3130,0
20240424,154400,138372210,3130,3130,3130,3130,0
20240424,154300,138372210,3130,3130,3130,3130,0
20240424,154200,138372210,3130,3130,3130,3130,0
20240424,154100,138372210,3130,3130,3130,3130,0
20240424,154000,138372210,3130,3130,3130,3130,0
20240424,153900,138372210,3130,3130,3130,3130,0
20240424,153800,138372210,3130,3130,3130,3130,0
20240424,153700,138372210,3130,3130,3130,3130,0
20240424,153600,138372210,3130,3130,3130,3130,0
20240424,153500,138372210,3130,3130,3130,3130,0
20240424,153400,138372210,3130,3130,3130,3130,0
20240424,153300,138372210,3130,3130,3130,3130,5393
20240424,153200,138372210,3130,3130,3130,3130,0
20240424,153100,138372210,3130,3130,3130,3130,0
20240424,153000,138372210,3130,3130,3130,3130,5393
20240424,152900,121492120,3135,3135,3135,3135,0
20240424,152800,121492120,3135,3135,3135,3135,0
20240424,152700,121492120,3135,3135,3135,3135,0
20240424,152600,121492120,3135,3135,3135,3135,0
20240424,152500,121492120,3135,3135,3135,3135,0
20240424,152400,121492120,3135,3135,3135,3135,0
20240424,152300,121492120,3135,3135,3135,3135,0
20240424,152200,121492120,3135,3135,3135,3135,0
20240424,152100,121492120,3135,3135,3135,3135,0
20240424,152000,121492120,3135,3135,3135,3135,0
20240424,151900,121492120,3135,3120,3135,3100,20099
20240424,151800,58882570,3120,3120,3120,3120,0
20240424,151700,58882570,3120,3120,3120,3120,2
20240424,151600,58876330,3120,3120,3120,3120,4
20240424,151500,58863850,3125,3125,3125,3125,0
20240424,151400,58863850,3125,3125,3125,3125,0
20240424,151300,58863850,3125,3125,3125,3125,0
20240424,151200,58863850,3125,3125,3125,3125,13
20240424,151100,58823225,3120,3120,3120,3120,0
20240424,151000,58823225,3120,3120,3120,3120,2209
20240424,150900,51931145,3130,3130,3130,3130,0
20240424,150800,51931145,3130,3130,3130,3130,0
20240424,150700,51931145,3130,3125,3130,3115,851
20240424,150600,49276880,3130,3130,3130,3130,0
20240424,150500,49276880,3130,3130,3130,3130,0
20240424,150400,49276880,3130,3130,3130,3130,0
20240424,150300,49276880,3130,3130,3130,3130,12
20240424,150200,49239320,3125,3125,3125,3125,0
20240424,150100,49239320,3125,3125,3125,3125,31
20240424,150000,49142445,3125,3125,3125,3125,0
20240424,145900,49142445,3125,3125,3125,3125,0
20240424,145800,49142445,3125,3125,3125,3125,167
20240424,145700,48620570,3125,3125,3125,3125,12
20240424,145600,48583070,3120,3120,3120,3120,0
20240424,145500,48583070,3120,3120,3120,3120,2
20240424,145400,48576830,3125,3125,3125,3125,0
20240424,145300,48576830,3125,3120,3125,3120,45
20240424,145200,48436365,3120,3120,3120,3120,131
20240424,145100,48027645,3125,3125,3125,3125,0
20240424,145000,48027645,3125,3125,3125,3125,0
20240424,144900,48027645,3125,3125,3125,3120,173
20240424,144800,47487775,3125,3125,3125,3125,0
20240424,144700,47487775,3125,3125,3125,3125,0
20240424,144600,47487775,3125,3125,3125,3125,0
20240424,144500,47487775,3125,3125,3125,3125,0
20240424,144400,47487775,3125,3125,3125,3125,0
20240424,144300,47487775,3125,3125,3125,3125,0
20240424,144200,47487775,3125,3120,3125,3120,613
20240424,144100,45575155,3120,3120,3120,3120,0
20240424,144000,45575155,3120,3120,3120,3120,0
20240424,143900,45575155,3120,3120,3120,3120,0
20240424,143800,45575155,3120,3120,3120,3120,0
20240424,143700,45575155,3120,3120,3120,3120,0
20240424,143600,45575155,3120,3120,3120,3120,0
20240424,143500,45575155,3120,3120,3120,3120,80
20240424,143400,45325555,3120,3120,3120,3120,0
20240424,143300,45325555,3120,3120,3120,3120,0
20240424,143200,45325555,3120,3120,3120,3120,0
20240424,143100,45325555,3120,3120,3120,3120,0
20240424,143000,45325555,3120,3120,3120,3120,0
20240424,142900,45325555,3120,3120,3120,3120,0
20240424,142800,45325555,3120,3120,3120,3120,0
20240424,142700,45325555,3120,3120,3120,3120,0
20240424,142600,45325555,3120,3120,3120,3120,0
20240424,142500,45325555,3120,3120,3120,3120,0
20240424,142400,45325555,3120,3120,3120,3120,2
20240424,142300,45319315,3120,3120,3120,3120,0
20240424,142200,45319315,3120,3120,3120,3120,0
20240424,142100,45319315,3120,3120,3120,3120,0
20240424,142000,45319315,3120,3120,3120,3120,0
20240424,141900,45319315,3120,3120,3120,3120,0
20240424,141800,45319315,3120,3120,3120,3120,0
20240424,141700,45319315,3120,3120,3120,3120,0
20240424,141600,45319315,3120,3120,3120,3120,0
20240424,141500,45319315,3120,3120,3120,3120,0
20240424,141400,45319315,3120,3120,3120,3120,0
20240424,141300,45319315,3120,3120,3120,3120,0
20240424,141200,45319315,3120,3120,3120,3120,0
20240424,141100,45319315,3120,3120,3120,3120,11
20240424,141000,45284995,3110,3110,3110,3110,0
20240424,140900,45284995,3110,3110,3110,3110,503
20240424,140800,43720665,3110,3110,3110,3110,7
20240424,140700,43698895,3120,3120,3120,3120,0
20240424,140600,43698895,3120,3120,3120,3120,0
20240424,140500,43698895,3120,3120,3120,3120,1
20240424,140400,43695775,3120,3120,3120,3120,0
20240424,140300,43695775,3120,3120,3120,3120,0
20240424,140200,43695775,3120,3120,3120,3120,0
20240424,140100,43695775,3120,3120,3120,3120,0
20240424,140000,43695775,3120,3120,3120,3120,0
20240424,135900,43695775,3120,3120,3120,3120,0
20240424,135800,43695775,3120,3120,3120,3120,0
20240424,135700,43695775,3120,3120,3120,3120,0
20240424,135600,43695775,3120,3120,3120,3120,0
20240424,135500,43695775,3120,3120,3120,3120,0
20240424,135400,43695775,3120,3120,3120,3120,0
20240424,135300,43695775,3120,3120,3120,3120,3
20240424,135200,43686415,3120,3120,3120,3120,0
20240424,135100,43686415,3120,3120,3120,3120,0
20240424,135000,43686415,3120,3120,3120,3120,0
20240424,134900,43686415,3120,3120,3120,3120,0
20240424,134800,43686415,3120,3120,3120,3120,0
20240424,134700,43686415,3120,3120,3120,3120,3
20240424,134600,43677055,3120,3120,3120,3120,0
20240424,134500,43677055,3120,3120,3120,3120,0
20240424,134400,43677055,3120,3120,3120,3120,0
20240424,134300,43677055,3120,3120,3120,3120,0
20240424,134200,43677055,3120,3120,3120,3120,0
20240424,134100,43677055,3120,3120,3120,3120,0
20240424,134000,43677055,3120,3120,3120,3120,0
20240424,133900,43677055,3120,3120,3120,3120,0
20240424,133800,43677055,3120,3120,3120,3120,0
20240424,133700,43677055,3120,3120,3120,3120,0
20240424,133600,43677055,3120,3120,3120,3120,0
20240424,133500,43677055,3120,3120,3120,3120,0
20240424,133400,43677055,3120,3120,3120,3120,0
20240424,133300,43677055,3120,3120,3120,3120,0
20240424,133200,43677055,3120,3120,3120,3120,0
20240424,133100,43677055,3120,3120,3120,3120,12
20240424,133000,43639615,3115,3115,3115,3115,0
20240424,132900,43639615,3115,3115,3115,3115,1
20240424,132800,43636500,3120,3120,3120,3120,0
20240424,132700,43636500,3120,3120,3120,3120,0
20240424,132600,43636500,3120,3120,3120,3120,0
20240424,132500,43636500,3120,3120,3120,3120,0
20240424,132400,43636500,3120,3120,3120,3120,0
20240424,132300,43636500,3120,3120,3120,3120,0
20240424,132200,43636500,3120,3120,3120,3120,0
20240424,132100,43636500,3120,3120,3120,3120,0
20240424,132000,43636500,3120,3120,3120,3120,0
20240424,131900,43636500,3120,3120,3120,3120,0
20240424,131800,43636500,3120,3120,3120,3120,0
20240424,131700,43636500,3120,3120,3120,3120,0
20240424,131600,43636500,3120,3120,3120,3120,0
20240424,131500,43636500,3120,3120,3120,3120,0
20240424,131400,43636500,3120,3120,3120,3120,0
20240424,131300,43636500,3120,3120,3120,3120,0
20240424,131200,43636500,3120,3120,3120,3120,0
20240424,131100,43636500,3120,3120,3120,3120,0
20240424,131000,43636500,3120,3120,3120,3120,0
20240424,130900,43636500,3120,3120,3120,3120,0
20240424,130800,43636500,3120,3115,3120,3115,211
20240424,130700,42978640,3115,3115,3115,3115,0
20240424,130600,42978640,3115,3115,3115,3115,0
20240424,130500,42978640,3115,3115,3115,3115,0
20240424,130400,42978640,3115,3115,3115,3115,0
20240424,130300,42978640,3115,3115,3115,3115,6
20240424,130200,42959950,3115,3115,3115,3115,12
20240424,130100,42922570,3110,3110,3110,3110,100
20240424,130000,42611570,3110,3110,3110,3110,0
20240424,125900,42611570,3110,3110,3110,3110,110
20240424,125800,42269470,3115,3115,3115,3115,140
20240424,125700,41833370,3115,3115,3115,3115,0
20240424,125600,41833370,3115,3115,3115,3115,0
20240424,125500,41833370,3115,3115,3115,3115,0
20240424,125400,41833370,3115,3115,3115,3115,0
20240424,125300,41833370,3115,3115,3115,3115,0
20240424,125200,41833370,3115,3115,3115,3115,0
20240424,125100,41833370,3115,3115,3115,3115,0
20240424,125000,41833370,3115,3115,3115,3115,0
20240424,124900,41833370,3115,3115,3115,3115,0
20240424,124800,41833370,3115,3115,3115,3115,0
20240424,124700,41833370,3115,3115,3115,3115,0
20240424,124600,41833370,3115,3115,3115,3115,0
20240424,124500,41833370,3115,3115,3115,3115,0
20240424,124400,41833370,3115,3115,3115,3115,0
20240424,124300,41833370,3115,3115,3115,3115,0
20240424,124200,41833370,3115,3115,3115,3115,0
20240424,124100,41833370,3115,3115,3115,3115,0
20240424,124000,41833370,3115,3115,3115,3115,0
20240424,123900,41833370,3115,3115,3115,3115,0
20240424,123800,41833370,3115,3115,3115,3115,467
20240424,123700,40378665,3125,3125,3125,3125,0
20240424,123600,40378665,3125,3125,3125,3125,0
20240424,123500,40378665,3125,3125,3125,3125,0
20240424,123400,40378665,3125,3125,3125,3125,0
20240424,123300,40378665,3125,3125,3125,3125,0
20240424,123200,40378665,3125,3125,3125,3125,0
20240424,123100,40378665,3125,3125,3125,3125,0
20240424,123000,40378665,3125,3125,3125,3125,1
20240424,122900,40375540,3125,3125,3125,3125,3
20240424,122800,40366165,3125,3120,3125,3120,68
20240424,122700,40153900,3110,3110,3110,3110,0
20240424,122600,40153900,3110,3110,3110,3110,0
20240424,122500,40153900,3110,3110,3110,3110,1
20240424,122400,40150790,3115,3115,3115,3115,0
20240424,122300,40150790,3115,3115,3115,3115,0
20240424,122200,40150790,3115,3115,3115,3115,63
20240424,122100,39954545,3120,3120,3120,3120,0
20240424,122000,39954545,3120,3120,3120,3120,19
20240424,121900,39895265,3130,3130,3130,3130,0
20240424,121800,39895265,3130,3130,3130,3130,0
20240424,121700,39895265,3130,3130,3130,3130,0
20240424,121600,39895265,3130,3130,3130,3130,0
20240424,121500,39895265,3130,3125,3130,3125,155
20240424,121400,39410755,3125,3125,3125,3125,0
20240424,121300,39410755,3125,3125,3125,3125,0
20240424,121200,39410755,3125,3125,3125,3125,0
20240424,121100,39410755,3125,3125,3125,3125,0
20240424,121000,39410755,3125,3125,3125,3125,0
20240424,120900,39410755,3125,3120,3125,3120,8
20240424,120800,39385760,3125,3125,3125,3125,1
20240424,120700,39382635,3125,3125,3125,3125,0
20240424,120600,39382635,3125,3125,3125,3125,1
20240424,120500,39379510,3125,3125,3125,3125,12
20240424,120400,39342010,3120,3120,3120,3120,0
20240424,120300,39342010,3120,3120,3120,3120,0
20240424,120200,39342010,3120,3120,3120,3120,0
20240424,120100,39342010,3120,3120,3120,3120,0
20240424,120000,39342010,3120,3120,3120,3120,15
20240424,115900,39295210,3120,3120,3120,3120,0
20240424,115800,39295210,3120,3120,3120,3120,0
20240424,115700,39295210,3120,3120,3120,3120,0
20240424,115600,39295210,3120,3120,3120,3120,0
20240424,115500,39295210,3120,3120,3120,3120,0
20240424,115400,39295210,3120,3120,3120,3120,0
20240424,115300,39295210,3120,3120,3120,3120,0
20240424,115200,39295210,3120,3120,3120,3120,0
20240424,115100,39295210,3120,3120,3120,3120,0
20240424,115000,39295210,3120,3120,3120,3120,0
20240424,114900,39295210,3120,3120,3120,3120,0
20240424,114800,39295210,3120,3120,3120,3120,155
20240424,114700,38811610,3120,3120,3120,3120,100
20240424,114600,38499610,3120,3120,3120,3120,0
20240424,114500,38499610,3120,3120,3120,3120,0
20240424,114400,38499610,3120,3120,3120,3120,0
20240424,114300,38499610,3120,3120,3120,3120,0
20240424,114200,38499610,3120,3120,3120,3120,0
20240424,114100,38499610,3120,3120,3120,3120,0
20240424,114000,38499610,3120,3120,3120,3120,0
20240424,113900,38499610,3120,3120,3120,3120,0
20240424,113800,38499610,3120,3120,3120,3120,0
20240424,113700,38499610,3120,3120,3120,3120,11
20240424,113600,38465290,3110,3110,3110,3110,2
20240424,113500,38459070,3120,3120,3120,3120,0
20240424,113400,38459070,3120,3120,3120,3120,0
20240424,113300,38459070,3120,3120,3120,3120,0
20240424,113200,38459070,3120,3120,3120,3120,0
20240424,113100,38459070,3120,3120,3120,3120,0
20240424,113000,38459070,3120,3120,3120,3120,0
20240424,112900,38459070,3120,3115,3120,3110,20
20240424,112800,38396735,3120,3120,3120,3120,0
20240424,112700,38396735,3120,3120,3120,3120,0
20240424,112600,38396735,3120,3115,3120,3115,29
20240424,112500,38306345,3115,3110,3115,3110,18
20240424,112400,38250305,3115,3115,3115,3115,0
20240424,112300,38250305,3115,3115,3115,3115,91
20240424,112200,37966840,3110,3110,3110,3110,915
20240424,112100,35121190,3115,3115,3115,3115,10
20240424,112000,35090040,3110,3120,3120,3110,14
20240424,111900,35046370,3115,3115,3115,3115,356
20240424,111800,33937430,3115,3115,3115,3115,0
20240424,111700,33937430,3115,3115,3115,3115,0
20240424,111600,33937430,3115,3115,3115,3115,12
20240424,111500,33900050,3110,3110,3110,3110,5
20240424,111400,33884500,3115,3115,3115,3115,0
20240424,111300,33884500,3115,3115,3115,3115,5
20240424,111200,33868925,3115,3115,3115,3115,0
20240424,111100,33868925,3115,3115,3115,3115,0
20240424,111000,33868925,3115,3115,3115,3115,0
20240424,110900,33868925,3115,3115,3115,3115,0
20240424,110800,33868925,3115,3115,3115,3115,0
20240424,110700,33868925,3115,3115,3115,3115,0
20240424,110600,33868925,3115,3115,3115,3115,0
20240424,110500,33868925,3115,3115,3115,3115,0
20240424,110400,33868925,3115,3115,3115,3115,0
20240424,110300,33868925,3115,3115,3115,3115,11
20240424,110200,33834660,3110,3110,3110,3110,0
20240424,110100,33834660,3110,3110,3110,3110,1
20240424,110000,33831550,3110,3110,3110,3110,276
20240424,105900,32973190,3115,3115,3115,3115,10
20240424,105800,32942040,3115,3115,3115,3115,0
20240424,105700,32942040,3115,3115,3115,3115,0
20240424,105600,32942040,3115,3115,3115,3115,0
20240424,105500,32942040,3115,3115,3115,3115,6
20240424,105400,32923350,3120,3120,3120,3120,20
20240424,105300,32860950,3120,3120,3120,3120,0
20240424,105200,32860950,3120,3120,3120,3120,10
20240424,105100,32829750,3120,3120,3120,3120,5
20240424,105000,32814150,3120,3120,3120,3120,0
20240424,104900,32814150,3120,3120,3120,3120,0
20240424,104800,32814150,3120,3120,3120,3120,0
20240424,104700,32814150,3120,3120,3120,3120,10
20240424,104600,32782950,3120,3120,3120,3120,0
20240424,104500,32782950,3120,3120,3120,3120,0
20240424,104400,32782950,3120,3120,3120,3120,0
20240424,104300,32782950,3120,3120,3120,3120,0
20240424,104200,32782950,3120,3120,3120,3120,13
20240424,104100,32742390,3115,3115,3115,3115,22
20240424,104000,32673860,3120,3120,3120,3120,0
20240424,103900,32673860,3120,3120,3120,3120,0
20240424,103800,32673860,3120,3120,3120,3120,0
20240424,103700,32673860,3120,3120,3120,3120,0
20240424,103600,32673860,3120,3120,3120,3120,0
20240424,103500,32673860,3120,3120,3120,3120,0
20240424,103400,32673860,3120,3120,3120,3120,0
20240424,103300,32673860,3120,3120,3120,3120,0
20240424,103200,32673860,3120,3120,3120,3120,0
20240424,103100,32673860,3120,3120,3120,3120,0
20240424,103000,32673860,3120,3120,3120,3120,0
20240424,102900,32673860,3120,3120,3120,3120,12
20240424,102800,32636420,3115,3115,3115,3115,8
20240424,102700,32611500,3120,3120,3120,3120,0
20240424,102600,32611500,3120,3120,3120,3120,0
20240424,102500,32611500,3120,3120,3120,3120,0
20240424,102400,32611500,3120,3120,3120,3120,22
20240424,102300,32542860,3120,3120,3120,3120,0
20240424,102200,32542860,3120,3120,3120,3120,0
20240424,102100,32542860,3120,3120,3120,3120,0
20240424,102000,32542860,3120,3120,3120,3120,40
20240424,101900,32418060,3125,3125,3125,3125,0
20240424,101800,32418060,3125,3125,3125,3125,0
20240424,101700,32418060,3125,3125,3125,3125,0
20240424,101600,32418060,3125,3125,3125,3125,0
20240424,101500,32418060,3125,3125,3125,3125,0
20240424,101400,32418060,3125,3125,3125,3125,0
20240424,101300,32418060,3125,3125,3125,3125,0
20240424,101200,32418060,3125,3125,3125,3125,0
20240424,101100,32418060,3125,3125,3125,3125,0
20240424,101000,32418060,3125,3110,3125,3110,11
20240424,100900,32383700,3125,3125,3125,3125,5
20240424,100800,32368075,3125,3125,3125,3125,0
20240424,100700,32368075,3125,3125,3125,3125,1
20240424,100600,32364950,3125,3125,3125,3125,0
20240424,100500,32364950,3125,3125,3125,3125,0
20240424,100400,32364950,3125,3125,3125,3125,0
20240424,100300,32364950,3125,3125,3125,3125,0
20240424,100200,32364950,3125,3125,3125,3125,12
20240424,100100,32327450,3110,3110,3110,3110,655
20240424,100000,30290400,3125,3125,3125,3125,0
20240424,095900,30290400,3125,3125,3125,3125,32
20240424,095800,30190400,3125,3125,3125,3125,0
20240424,095700,30190400,3125,3125,3125,3125,2
20240424,095600,30184150,3125,3125,3125,3125,353
20240424,095500,29081025,3125,3125,3125,3125,0
20240424,095400,29081025,3125,3125,3125,3125,1
20240424,095300,29077900,3125,3125,3125,3125,1
20240424,095200,29074775,3125,3125,3125,3125,0
20240424,095100,29074775,3125,3125,3125,3125,0
20240424,095000,29074775,3125,3125,3125,3125,0
20240424,094900,29074775,3125,3125,3125,3125,0
20240424,094800,29074775,3125,3125,3125,3125,0
20240424,094700,29074775,3125,3125,3125,3125,19
20240424,094600,29015400,3125,3125,3125,3125,0
20240424,094500,29015400,3125,3125,3125,3125,1
20240424,094400,29012275,3125,3125,3125,3125,1
20240424,094300,29009150,3125,3125,3125,3125,0
20240424,094200,29009150,3125,3125,3125,3125,330
20240424,094100,27977900,3125,3125,3125,3125,0
20240424,094000,27977900,3125,3125,3125,3125,0
20240424,093900,27977900,3125,3110,3125,3110,711
20240424,093800,25766525,3115,3115,3115,3115,0
20240424,093700,25766525,3115,3115,3115,3115,1018
20240424,093600,22595455,3130,3130,3130,3130,0
20240424,093500,22595455,3130,3130,3130,3130,0
20240424,093400,22595455,3130,3125,3130,3125,312
20240424,093300,21620450,3130,3130,3130,3130,0
20240424,093200,21620450,3130,3130,3130,3130,1
20240424,093100,21617320,3130,3130,3130,3130,0
20240424,093000,21617320,3130,3130,3130,3130,0
20240424,092900,21617320,3130,3130,3130,3130,0
20240424,092800,21617320,3130,3130,3130,3130,0
20240424,092700,21617320,3130,3130,3130,3130,0
20240424,092600,21617320,3130,3130,3130,3130,0
20240424,092500,21617320,3130,3130,3130,3130,0
20240424,092400,21617320,3130,3130,3130,3130,0
20240424,092300,21617320,3130,3130,3130,3130,0
20240424,092200,21617320,3130,3130,3130,3130,0
20240424,092100,21617320,3130,3130,3130,3130,11
20240424,092000,21582890,3125,3125,3125,3125,1
20240424,091900,21579765,3125,3120,3125,3120,665
20240424,091800,19501645,3125,3125,3125,3125,0
20240424,091700,19501645,3125,3125,3125,3125,0
20240424,091600,19501645,3125,3125,3125,3125,0
20240424,091500,19501645,3125,3125,3125,3125,20
20240424,091400,19439145,3125,3125,3125,3125,0
20240424,091300,19439145,3125,3125,3125,3125,300
20240424,091200,18501645,3130,3130,3130,3130,0
20240424,091100,18501645,3130,3130,3130,3130,20
20240424,091000,18439045,3130,3130,3130,3130,0
20240424,090900,18439045,3130,3130,3130,3130,2
20240424,090800,18432785,3130,3130,3130,3130,1
20240424,090700,18429655,3130,3130,3130,3130,0
20240424,090600,18429655,3130,3130,3130,3130,0
20240424,090500,18429655,3130,3130,3130,3130,0
20240424,090400,18429655,3130,3115,3130,3115,12
20240424,090300,18392110,3135,3135,3135,3135,12
20240424,090200,18354490,3110,3115,3115,3110,257
20240424,090100,17554720,3115,3125,3140,3115,5193
20240424,090000,1317730,3130,3130,3130,3130,421