stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,194400,247208700,8900,8900,8900,8900,433
20240422,194300,247208700,8900,8900,8900,8900,0
20240422,194200,247208700,8900,8900,8900,8900,0
20240422,194100,247208700,8900,8900,8900,8900,0
20240422,194000,247208700,8900,8900,8900,8900,0
20240422,193900,247208700,8900,8900,8900,8900,0
20240422,193800,247208700,8900,8900,8900,8900,0
20240422,193700,247208700,8900,8900,8900,8900,0
20240422,193600,247208700,8900,8900,8900,8900,0
20240422,193500,247208700,8900,8900,8900,8900,0
20240422,193400,247208700,8900,8900,8900,8900,0
20240422,193300,247208700,8900,8900,8900,8900,0
20240422,193200,247208700,8900,8900,8900,8900,0
20240422,193100,247208700,8900,8900,8900,8900,0
20240422,193000,247208700,8900,8900,8900,8900,0
20240422,192900,247208700,8900,8900,8900,8900,0
20240422,192800,247208700,8900,8900,8900,8900,0
20240422,192700,247208700,8900,8900,8900,8900,0
20240422,192600,247208700,8900,8900,8900,8900,0
20240422,192500,247208700,8900,8900,8900,8900,0
20240422,192400,247208700,8900,8900,8900,8900,0
20240422,192300,247208700,8900,8900,8900,8900,0
20240422,192200,247208700,8900,8900,8900,8900,0
20240422,192100,247208700,8900,8900,8900,8900,0
20240422,192000,247208700,8900,8900,8900,8900,0
20240422,191900,247208700,8900,8900,8900,8900,0
20240422,191800,247208700,8900,8900,8900,8900,0
20240422,191700,247208700,8900,8900,8900,8900,0
20240422,191600,247208700,8900,8900,8900,8900,0
20240422,191500,247208700,8900,8900,8900,8900,0
20240422,191400,247208700,8900,8900,8900,8900,433
20240422,191300,247208700,8900,8900,8900,8900,0
20240422,191200,247208700,8900,8900,8900,8900,0
20240422,191100,247208700,8900,8900,8900,8900,0
20240422,191000,247208700,8900,8900,8900,8900,0
20240422,190900,247208700,8900,8900,8900,8900,0
20240422,190800,247208700,8900,8900,8900,8900,0
20240422,190700,247208700,8900,8900,8900,8900,0
20240422,190600,247208700,8900,8900,8900,8900,0
20240422,190500,247208700,8900,8900,8900,8900,0
20240422,190400,247208700,8900,8900,8900,8900,0
20240422,190300,247208700,8900,8900,8900,8900,0
20240422,190200,247208700,8900,8900,8900,8900,0
20240422,190100,247208700,8900,8900,8900,8900,0
20240422,190000,247208700,8900,8900,8900,8900,0
20240422,185900,247208700,8900,8900,8900,8900,0
20240422,185800,247208700,8900,8900,8900,8900,0
20240422,185700,247208700,8900,8900,8900,8900,0
20240422,185600,247208700,8900,8900,8900,8900,0
20240422,185500,247208700,8900,8900,8900,8900,0
20240422,185400,247208700,8900,8900,8900,8900,0
20240422,185300,247208700,8900,8900,8900,8900,0
20240422,185200,247208700,8900,8900,8900,8900,0
20240422,185100,247208700,8900,8900,8900,8900,0
20240422,185000,247208700,8900,8900,8900,8900,0
20240422,184900,247208700,8900,8900,8900,8900,0
20240422,184800,247208700,8900,8900,8900,8900,0
20240422,184700,247208700,8900,8900,8900,8900,0
20240422,184600,247208700,8900,8900,8900,8900,0
20240422,184500,247208700,8900,8900,8900,8900,0
20240422,184400,247208700,8900,8900,8900,8900,433
20240422,184300,247208700,8900,8900,8900,8900,0
20240422,184200,247208700,8900,8900,8900,8900,0
20240422,184100,247208700,8900,8900,8900,8900,0
20240422,184000,247208700,8900,8900,8900,8900,0
20240422,183900,247208700,8900,8900,8900,8900,0
20240422,183800,247208700,8900,8900,8900,8900,0
20240422,183700,247208700,8900,8900,8900,8900,0
20240422,183600,247208700,8900,8900,8900,8900,0
20240422,183500,247208700,8900,8900,8900,8900,0
20240422,183400,247208700,8900,8900,8900,8900,0
20240422,183300,247208700,8900,8900,8900,8900,0
20240422,183200,247208700,8900,8900,8900,8900,0
20240422,183100,247208700,8900,8900,8900,8900,0
20240422,183000,247208700,8900,8900,8900,8900,0
20240422,182900,247208700,8900,8900,8900,8900,0
20240422,182800,247208700,8900,8900,8900,8900,0
20240422,182700,247208700,8900,8900,8900,8900,0
20240422,182600,247208700,8900,8900,8900,8900,0
20240422,182500,247208700,8900,8900,8900,8900,0
20240422,182400,247208700,8900,8900,8900,8900,0
20240422,182300,247208700,8900,8900,8900,8900,0
20240422,182200,247208700,8900,8900,8900,8900,0
20240422,182100,247208700,8900,8900,8900,8900,0
20240422,182000,247208700,8900,8900,8900,8900,0
20240422,181900,247208700,8900,8900,8900,8900,0
20240422,181800,247208700,8900,8900,8900,8900,0
20240422,181700,247208700,8900,8900,8900,8900,0
20240422,181600,247208700,8900,8900,8900,8900,0
20240422,181500,247208700,8900,8900,8900,8900,0
20240422,181400,247208700,8900,8900,8900,8900,433
20240422,181300,247208700,8900,8900,8900,8900,0
20240422,181200,247208700,8900,8900,8900,8900,0
20240422,181100,247208700,8900,8900,8900,8900,0
20240422,181000,247208700,8900,8900,8900,8900,0
20240422,180900,247208700,8900,8900,8900,8900,0
20240422,180800,247208700,8900,8900,8900,8900,0
20240422,180700,247208700,8900,8900,8900,8900,0
20240422,180600,247208700,8900,8900,8900,8900,0
20240422,180500,247208700,8900,8900,8900,8900,0
20240422,180400,247208700,8900,8900,8900,8900,0
20240422,180300,247208700,8900,8900,8900,8900,0
20240422,180200,247208700,8900,8900,8900,8900,0
20240422,180100,247208700,8900,8900,8900,8900,0
20240422,180000,247208700,8900,8900,8900,8900,0
20240422,175900,247208700,8900,8900,8900,8900,0
20240422,175800,247208700,8900,8900,8900,8900,0
20240422,175700,247208700,8900,8900,8900,8900,0
20240422,175600,247208700,8900,8900,8900,8900,0
20240422,175500,247208700,8900,8900,8900,8900,0
20240422,175400,247208700,8900,8900,8900,8900,0
20240422,175300,247208700,8900,8900,8900,8900,0
20240422,175200,247208700,8900,8900,8900,8900,0
20240422,175100,247208700,8900,8900,8900,8900,0
20240422,175000,247208700,8900,8900,8900,8900,0
20240422,174900,247208700,8900,8900,8900,8900,0
20240422,174800,247208700,8900,8900,8900,8900,0
20240422,174700,247208700,8900,8900,8900,8900,0
20240422,174600,247208700,8900,8900,8900,8900,0
20240422,174500,247208700,8900,8900,8900,8900,0
20240422,174400,247208700,8900,8900,8900,8900,433
20240422,174300,247208700,8900,8900,8900,8900,0
20240422,174200,247208700,8900,8900,8900,8900,0
20240422,174100,247208700,8900,8900,8900,8900,0
20240422,174000,247208700,8900,8900,8900,8900,0
20240422,173900,247208700,8900,8900,8900,8900,0
20240422,173800,247208700,8900,8900,8900,8900,0
20240422,173700,247208700,8900,8900,8900,8900,0
20240422,173600,247208700,8900,8900,8900,8900,0
20240422,173500,247208700,8900,8900,8900,8900,0
20240422,173400,247208700,8900,8900,8900,8900,0
20240422,173300,247208700,8900,8900,8900,8900,0
20240422,173200,247208700,8900,8900,8900,8900,0
20240422,173100,247208700,8900,8900,8900,8900,0
20240422,173000,247208700,8900,8900,8900,8900,0
20240422,172900,247208700,8900,8900,8900,8900,0
20240422,172800,247208700,8900,8900,8900,8900,0
20240422,172700,247208700,8900,8900,8900,8900,0
20240422,172600,247208700,8900,8900,8900,8900,0
20240422,172500,247208700,8900,8900,8900,8900,0
20240422,172400,247208700,8900,8900,8900,8900,0
20240422,172300,247208700,8900,8900,8900,8900,0
20240422,172200,247208700,8900,8900,8900,8900,0
20240422,172100,247208700,8900,8900,8900,8900,0
20240422,172000,247208700,8900,8900,8900,8900,0
20240422,171900,247208700,8900,8900,8900,8900,0
20240422,171800,247208700,8900,8900,8900,8900,0
20240422,171700,247208700,8900,8900,8900,8900,0
20240422,171600,247208700,8900,8900,8900,8900,0
20240422,171500,247208700,8900,8900,8900,8900,0
20240422,171400,247208700,8900,8900,8900,8900,433
20240422,171300,247208700,8900,8900,8900,8900,0
20240422,171200,247208700,8900,8900,8900,8900,0
20240422,171100,247208700,8900,8900,8900,8900,0
20240422,171000,247208700,8900,8900,8900,8900,0
20240422,170900,247208700,8900,8900,8900,8900,0
20240422,170800,247208700,8900,8900,8900,8900,0
20240422,170700,247208700,8900,8900,8900,8900,0
20240422,170600,247208700,8900,8900,8900,8900,0
20240422,170500,247208700,8900,8900,8900,8900,0
20240422,170400,247208700,8900,8900,8900,8900,0
20240422,170300,247208700,8900,8900,8900,8900,0
20240422,170200,247208700,8900,8900,8900,8900,0
20240422,170100,247208700,8900,8900,8900,8900,0
20240422,170000,247208700,8900,8900,8900,8900,0
20240422,165900,247208700,8900,8900,8900,8900,0
20240422,165800,247208700,8900,8900,8900,8900,0
20240422,165700,247208700,8900,8900,8900,8900,0
20240422,165600,247208700,8900,8900,8900,8900,0
20240422,165500,247208700,8900,8900,8900,8900,0
20240422,165400,247208700,8900,8900,8900,8900,0
20240422,165300,247208700,8900,8900,8900,8900,0
20240422,165200,247208700,8900,8900,8900,8900,0
20240422,165100,247208700,8900,8900,8900,8900,0
20240422,165000,247208700,8900,8900,8900,8900,0
20240422,164900,247208700,8900,8900,8900,8900,0
20240422,164800,247208700,8900,8900,8900,8900,0
20240422,164700,247208700,8900,8900,8900,8900,0
20240422,164600,247208700,8900,8900,8900,8900,0
20240422,164500,247208700,8900,8900,8900,8900,0
20240422,164400,247208700,8900,8900,8900,8900,433
20240422,164300,247208700,8900,8900,8900,8900,0
20240422,164200,247208700,8900,8900,8900,8900,0
20240422,164100,247208700,8900,8900,8900,8900,0
20240422,164000,247208700,8900,8900,8900,8900,0
20240422,163900,247208700,8900,8900,8900,8900,0
20240422,163800,247208700,8900,8900,8900,8900,0
20240422,163700,247208700,8900,8900,8900,8900,0
20240422,163600,247208700,8900,8900,8900,8900,0
20240422,163500,247208700,8900,8900,8900,8900,0
20240422,163400,247208700,8900,8900,8900,8900,0
20240422,163300,247208700,8900,8900,8900,8900,0
20240422,163200,247208700,8900,8900,8900,8900,0
20240422,163100,247208700,8900,8900,8900,8900,0
20240422,163000,247208700,8900,8900,8900,8900,0
20240422,162900,247208700,8900,8900,8900,8900,0
20240422,162800,247208700,8900,8900,8900,8900,0
20240422,162700,247208700,8900,8900,8900,8900,0
20240422,162600,247208700,8900,8900,8900,8900,0
20240422,162500,247208700,8900,8900,8900,8900,0
20240422,162400,247208700,8900,8900,8900,8900,0
20240422,162300,247208700,8900,8900,8900,8900,0
20240422,162200,247208700,8900,8900,8900,8900,0
20240422,162100,247208700,8900,8900,8900,8900,0
20240422,162000,247208700,8900,8900,8900,8900,0
20240422,161900,247208700,8900,8900,8900,8900,0
20240422,161800,247208700,8900,8900,8900,8900,0
20240422,161700,247208700,8900,8900,8900,8900,0
20240422,161600,247208700,8900,8900,8900,8900,0
20240422,161500,247208700,8900,8900,8900,8900,0
20240422,161400,247208700,8900,8900,8900,8900,433
20240422,161300,247208700,8900,8900,8900,8900,0
20240422,161200,247208700,8900,8900,8900,8900,0
20240422,161100,247208700,8900,8900,8900,8900,0
20240422,161000,247208700,8900,8900,8900,8900,0
20240422,160900,247208700,8900,8900,8900,8900,0
20240422,160800,247208700,8900,8900,8900,8900,0
20240422,160700,247208700,8900,8900,8900,8900,0
20240422,160600,247208700,8900,8900,8900,8900,0
20240422,160500,247208700,8900,8900,8900,8900,0
20240422,160400,247208700,8900,8900,8900,8900,0
20240422,160300,247208700,8900,8900,8900,8900,0
20240422,160200,247208700,8900,8900,8900,8900,0
20240422,160100,247208700,8900,8900,8900,8900,0
20240422,160000,247208700,8900,8900,8900,8900,0
20240422,155900,247208700,8900,8900,8900,8900,0
20240422,155800,247208700,8900,8900,8900,8900,0
20240422,155700,247208700,8900,8900,8900,8900,0
20240422,155600,247208700,8900,8900,8900,8900,0
20240422,155500,247208700,8900,8900,8900,8900,0
20240422,155400,247208700,8900,8900,8900,8900,0
20240422,155300,247208700,8900,8900,8900,8900,0
20240422,155200,247208700,8900,8900,8900,8900,0
20240422,155100,247208700,8900,8900,8900,8900,0
20240422,155000,247208700,8900,8900,8900,8900,0
20240422,154900,247208700,8900,8900,8900,8900,0
20240422,154800,247208700,8900,8900,8900,8900,0
20240422,154700,247208700,8900,8900,8900,8900,0
20240422,154600,247208700,8900,8900,8900,8900,0
20240422,154500,247208700,8900,8900,8900,8900,0
20240422,154400,247208700,8900,8900,8900,8900,433
20240422,154300,247208700,8900,8900,8900,8900,0
20240422,154200,247208700,8900,8900,8900,8900,0
20240422,154100,247208700,8900,8900,8900,8900,0
20240422,154000,247208700,8900,8900,8900,8900,0
20240422,153900,247208700,8900,8900,8900,8900,0
20240422,153800,247208700,8900,8900,8900,8900,0
20240422,153700,247208700,8900,8900,8900,8900,0
20240422,153600,247208700,8900,8900,8900,8900,0
20240422,153500,247208700,8900,8900,8900,8900,0
20240422,153400,247208700,8900,8900,8900,8900,0
20240422,153300,247208700,8900,8900,8900,8900,0
20240422,153200,247208700,8900,8900,8900,8900,0
20240422,153100,247208700,8900,8900,8900,8900,0
20240422,153000,247208700,8900,8900,8900,8900,433
20240422,152900,243355000,8890,8890,8890,8890,0
20240422,152800,243355000,8890,8890,8890,8890,0
20240422,152700,243355000,8890,8890,8890,8890,0
20240422,152600,243355000,8890,8890,8890,8890,0
20240422,152500,243355000,8890,8890,8890,8890,0
20240422,152400,243355000,8890,8890,8890,8890,0
20240422,152300,243355000,8890,8890,8890,8890,0
20240422,152200,243355000,8890,8890,8890,8890,0
20240422,152100,243355000,8890,8890,8890,8890,0
20240422,152000,243355000,8890,8890,8890,8890,0
20240422,151900,243355000,8890,8880,8890,8880,9
20240422,151800,243275070,8890,8890,8890,8890,0
20240422,151700,243275070,8890,8890,8890,8890,101
20240422,151600,242377180,8900,8900,8900,8900,0
20240422,151500,242377180,8900,8900,8900,8900,0
20240422,151400,242377180,8900,8900,8900,8900,0
20240422,151300,242377180,8900,8900,8900,8900,101
20240422,151200,241478280,8930,8930,8930,8930,0
20240422,151100,241478280,8930,8930,8930,8930,0
20240422,151000,241478280,8930,8930,8930,8930,0
20240422,150900,241478280,8930,8930,8930,8930,0
20240422,150800,241478280,8930,8930,8930,8930,0
20240422,150700,241478280,8930,8930,8930,8930,8
20240422,150600,241406840,8930,8930,8930,8930,0
20240422,150500,241406840,8930,8930,8930,8930,0
20240422,150400,241406840,8930,8930,8930,8930,0
20240422,150300,241406840,8930,8930,8930,8930,0
20240422,150200,241406840,8930,8930,8930,8930,0
20240422,150100,241406840,8930,8930,8930,8930,0
20240422,150000,241406840,8930,8930,8930,8930,0
20240422,145900,241406840,8930,8930,8930,8930,10
20240422,145800,241317540,8950,8950,8950,8950,0
20240422,145700,241317540,8950,8950,8950,8950,0
20240422,145600,241317540,8950,8950,8950,8950,1
20240422,145500,241308590,8880,8900,8910,8880,344
20240422,145400,238250160,8900,8890,8900,8890,119
20240422,145300,237192080,8870,8880,8880,8870,11
20240422,145200,237094500,8880,8870,8880,8870,153
20240422,145100,235735890,8870,8850,8870,8850,1001
20240422,145000,226859000,8850,8850,8850,8850,1
20240422,144900,226850150,8780,8780,8780,8780,1
20240422,144800,226841370,8850,8850,8850,8850,0
20240422,144700,226841370,8850,8850,8850,8850,10
20240422,144600,226752870,8850,8850,8850,8850,0
20240422,144500,226752870,8850,8850,8850,8850,1
20240422,144400,226744020,8780,8780,8780,8780,0
20240422,144300,226744020,8780,8780,8780,8780,0
20240422,144200,226744020,8780,8840,8840,8780,436
20240422,144100,222913990,8850,8850,8850,8850,1
20240422,144000,222905140,8840,8840,8840,8840,0
20240422,143900,222905140,8840,8840,8840,8840,0
20240422,143800,222905140,8840,8840,8840,8840,141
20240422,143700,221658700,8830,8830,8830,8830,0
20240422,143600,221658700,8830,8830,8830,8830,0
20240422,143500,221658700,8830,8830,8830,8830,0
20240422,143400,221658700,8830,8830,8830,8830,0
20240422,143300,221658700,8830,8830,8830,8830,39
20240422,143200,221314330,8810,8810,8810,8810,0
20240422,143100,221314330,8810,8810,8810,8810,0
20240422,143000,221314330,8810,8810,8810,8810,1955
20240422,142900,204090780,8790,8790,8790,8790,0
20240422,142800,204090780,8790,8790,8790,8790,0
20240422,142700,204090780,8790,8790,8790,8790,40
20240422,142600,203739180,8780,8780,8780,8780,0
20240422,142500,203739180,8780,8780,8780,8780,0
20240422,142400,203739180,8780,8780,8780,8780,0
20240422,142300,203739180,8780,8780,8780,8780,0
20240422,142200,203739180,8780,8780,8780,8780,0
20240422,142100,203739180,8780,8780,8780,8780,47
20240422,142000,203326520,8790,8790,8790,8790,241
20240422,141900,201208130,8800,8800,8800,8800,0
20240422,141800,201208130,8800,8800,8800,8800,0
20240422,141700,201208130,8800,8800,8800,8800,291
20240422,141600,198647330,8800,8800,8800,8800,0
20240422,141500,198647330,8800,8800,8800,8800,0
20240422,141400,198647330,8800,8800,8800,8800,0
20240422,141300,198647330,8800,8800,8800,8800,0
20240422,141200,198647330,8800,8800,8800,8800,0
20240422,141100,198647330,8800,8800,8800,8800,0
20240422,141000,198647330,8800,8800,8800,8800,0
20240422,140900,198647330,8800,8800,8800,8800,0
20240422,140800,198647330,8800,8800,8800,8800,0
20240422,140700,198647330,8800,8800,8800,8800,88
20240422,140600,197872930,8810,8810,8810,8810,0
20240422,140500,197872930,8810,8810,8810,8810,0
20240422,140400,197872930,8810,8810,8810,8810,10
20240422,140300,197784830,8800,8800,8800,8800,79
20240422,140200,197089630,8810,8810,8810,8810,0
20240422,140100,197089630,8810,8810,8810,8810,0
20240422,140000,197089630,8810,8810,8810,8810,51
20240422,135900,196640320,8800,8800,8800,8800,0
20240422,135800,196640320,8800,8800,8800,8800,0
20240422,135700,196640320,8800,8800,8800,8800,0
20240422,135600,196640320,8800,8800,8800,8800,0
20240422,135500,196640320,8800,8800,8800,8800,0
20240422,135400,196640320,8800,8800,8800,8800,0
20240422,135300,196640320,8800,8800,8800,8800,0
20240422,135200,196640320,8800,8800,8800,8800,100
20240422,135100,195760320,8830,8830,8830,8830,0
20240422,135000,195760320,8830,8830,8830,8830,1
20240422,134900,195751490,8790,8790,8790,8790,0
20240422,134800,195751490,8790,8790,8790,8790,0
20240422,134700,195751490,8790,8790,8790,8790,0
20240422,134600,195751490,8790,8790,8790,8790,0
20240422,134500,195751490,8790,8790,8790,8790,0
20240422,134400,195751490,8790,8790,8790,8790,0
20240422,134300,195751490,8790,8790,8790,8790,459
20240422,134200,191716880,8790,8790,8790,8790,8
20240422,134100,191646560,8790,8790,8790,8790,0
20240422,134000,191646560,8790,8790,8790,8790,37
20240422,133900,191321330,8790,8790,8790,8790,0
20240422,133800,191321330,8790,8790,8790,8790,0
20240422,133700,191321330,8790,8800,8800,8790,586
20240422,133600,186169100,8810,8810,8810,8810,0
20240422,133500,186169100,8810,8810,8810,8810,0
20240422,133400,186169100,8810,8810,8810,8810,100
20240422,133300,185288100,8820,8820,8820,8820,2
20240422,133200,185270460,8820,8820,8820,8820,0
20240422,133100,185270460,8820,8820,8820,8820,1
20240422,133000,185261640,8820,8820,8820,8820,0
20240422,132900,185261640,8820,8820,8820,8820,0
20240422,132800,185261640,8820,8820,8820,8820,0
20240422,132700,185261640,8820,8820,8820,8820,0
20240422,132600,185261640,8820,8820,8820,8820,5
20240422,132500,185217540,8820,8820,8820,8820,0
20240422,132400,185217540,8820,8820,8820,8820,0
20240422,132300,185217540,8820,8820,8820,8820,0
20240422,132200,185217540,8820,8810,8820,8800,101
20240422,132100,184328710,8820,8820,8820,8820,1
20240422,132000,184319890,8810,8810,8810,8810,0
20240422,131900,184319890,8810,8810,8810,8810,0
20240422,131800,184319890,8810,8810,8810,8810,9
20240422,131700,184240600,8800,8800,8800,8800,0
20240422,131600,184240600,8800,8800,8800,8790,14
20240422,131500,184117440,8790,8800,8800,8790,59
20240422,131400,183598250,8810,8810,8810,8810,1
20240422,131300,183589440,8810,8810,8810,8810,0
20240422,131200,183589440,8810,8810,8810,8810,0
20240422,131100,183589440,8810,8810,8810,8810,0
20240422,131000,183589440,8810,8810,8810,8810,0
20240422,130900,183589440,8810,8810,8810,8810,0
20240422,130800,183589440,8810,8810,8810,8810,12
20240422,130700,183483720,8830,8830,8830,8830,0
20240422,130600,183483720,8830,8830,8830,8830,0
20240422,130500,183483720,8830,8830,8830,8830,0
20240422,130400,183483720,8830,8830,8830,8830,0
20240422,130300,183483720,8830,8830,8830,8830,0
20240422,130200,183483720,8830,8830,8830,8830,0
20240422,130100,183483720,8830,8830,8830,8830,0
20240422,130000,183483720,8830,8830,8830,8830,0
20240422,125900,183483720,8830,8830,8830,8830,0
20240422,125800,183483720,8830,8830,8830,8830,0
20240422,125700,183483720,8830,8830,8830,8830,0
20240422,125600,183483720,8830,8830,8830,8830,0
20240422,125500,183483720,8830,8830,8830,8830,0
20240422,125400,183483720,8830,8830,8830,8830,0
20240422,125300,183483720,8830,8830,8830,8830,0
20240422,125200,183483720,8830,8830,8830,8830,1
20240422,125100,183474890,8790,8790,8790,8790,0
20240422,125000,183474890,8790,8790,8790,8790,100
20240422,124900,182595890,8790,8790,8790,8790,0
20240422,124800,182595890,8790,8790,8790,8790,0
20240422,124700,182595890,8790,8790,8790,8790,0
20240422,124600,182595890,8790,8790,8790,8790,0
20240422,124500,182595890,8790,8790,8790,8790,5
20240422,124400,182551940,8790,8870,8870,8790,71
20240422,124300,181926970,8870,8870,8870,8870,0
20240422,124200,181926970,8870,8870,8870,8870,0
20240422,124100,181926970,8870,8870,8870,8870,0
20240422,124000,181926970,8870,8870,8870,8870,0
20240422,123900,181926970,8870,8870,8870,8870,0
20240422,123800,181926970,8870,8870,8870,8870,60
20240422,123700,181394770,8870,8870,8870,8870,0
20240422,123600,181394770,8870,8870,8870,8870,0
20240422,123500,181394770,8870,8780,8870,8780,2
20240422,123400,181377120,8780,8780,8780,8780,0
20240422,123300,181377120,8780,8780,8780,8780,0
20240422,123200,181377120,8780,8780,8780,8780,0
20240422,123100,181377120,8780,8790,8790,8780,384
20240422,123000,178003740,8790,8790,8790,8790,0
20240422,122900,178003740,8790,8810,8810,8790,40
20240422,122800,177652120,8790,8790,8790,8790,0
20240422,122700,177652120,8790,8790,8790,8790,0
20240422,122600,177652120,8790,8790,8790,8790,0
20240422,122500,177652120,8790,8790,8790,8790,0
20240422,122400,177652120,8790,8790,8790,8790,0
20240422,122300,177652120,8790,8790,8790,8790,0
20240422,122200,177652120,8790,8790,8790,8790,0
20240422,122100,177652120,8790,8790,8790,8790,30
20240422,122000,177388420,8870,8870,8870,8870,0
20240422,121900,177388420,8870,8870,8870,8870,0
20240422,121800,177388420,8870,8870,8870,8870,0
20240422,121700,177388420,8870,8870,8870,8870,0
20240422,121600,177388420,8870,8870,8870,8870,0
20240422,121500,177388420,8870,8870,8870,8870,5
20240422,121400,177344070,8870,8870,8870,8870,0
20240422,121300,177344070,8870,8870,8870,8870,0
20240422,121200,177344070,8870,8870,8870,8870,0
20240422,121100,177344070,8870,8870,8870,8870,0
20240422,121000,177344070,8870,8870,8870,8870,0
20240422,120900,177344070,8870,8870,8870,8870,1
20240422,120800,177335200,8870,8870,8870,8870,0
20240422,120700,177335200,8870,8870,8870,8870,0
20240422,120600,177335200,8870,8870,8870,8870,0
20240422,120500,177335200,8870,8870,8870,8870,0
20240422,120400,177335200,8870,8870,8870,8870,0
20240422,120300,177335200,8870,8870,8870,8870,0
20240422,120200,177335200,8870,8870,8870,8870,0
20240422,120100,177335200,8870,8870,8870,8870,7
20240422,120000,177273110,8780,8780,8780,8780,0
20240422,115900,177273110,8780,8780,8780,8780,0
20240422,115800,177273110,8780,8780,8780,8780,0
20240422,115700,177273110,8780,8780,8780,8780,0
20240422,115600,177273110,8780,8780,8780,8780,0
20240422,115500,177273110,8780,8780,8780,8780,0
20240422,115400,177273110,8780,8780,8780,8780,0
20240422,115300,177273110,8780,8780,8780,8780,0
20240422,115200,177273110,8780,8810,8810,8780,1111
20240422,115100,167513380,8840,8840,8840,8840,0
20240422,115000,167513380,8840,8840,8840,8840,0
20240422,114900,167513380,8840,8840,8840,8840,1
20240422,114800,167504540,8850,8850,8850,8850,0
20240422,114700,167504540,8850,8850,8850,8850,0
20240422,114600,167504540,8850,8850,8850,8850,5
20240422,114500,167460290,8860,8860,8860,8860,0
20240422,114400,167460290,8860,8860,8860,8860,0
20240422,114300,167460290,8860,8860,8860,8860,0
20240422,114200,167460290,8860,8860,8860,8860,0
20240422,114100,167460290,8860,8860,8860,8860,0
20240422,114000,167460290,8860,8860,8860,8860,0
20240422,113900,167460290,8860,8860,8860,8860,0
20240422,113800,167460290,8860,8860,8860,8860,0
20240422,113700,167460290,8860,8860,8860,8860,0
20240422,113600,167460290,8860,8860,8860,8860,500
20240422,113500,163030290,8860,8860,8860,8860,200
20240422,113400,161258290,8800,8800,8800,8800,0
20240422,113300,161258290,8800,8800,8800,8800,0
20240422,113200,161258290,8800,8800,8800,8800,0
20240422,113100,161258290,8800,8800,8800,8800,0
20240422,113000,161258290,8800,8830,8830,8800,756
20240422,112900,154602960,8830,8830,8830,8830,1
20240422,112800,154594130,8820,8820,8820,8820,0
20240422,112700,154594130,8820,8820,8820,8820,0
20240422,112600,154594130,8820,8820,8820,8820,31
20240422,112500,154320710,8820,8820,8820,8820,25
20240422,112400,154100210,8820,8820,8820,8820,0
20240422,112300,154100210,8820,8820,8820,8820,0
20240422,112200,154100210,8820,8820,8820,8820,85
20240422,112100,153350510,8820,8820,8820,8820,15
20240422,112000,153218210,8820,8820,8820,8820,0
20240422,111900,153218210,8820,8820,8820,8820,0
20240422,111800,153218210,8820,8820,8820,8820,0
20240422,111700,153218210,8820,8820,8820,8820,0
20240422,111600,153218210,8820,8820,8820,8820,0
20240422,111500,153218210,8820,8820,8820,8820,0
20240422,111400,153218210,8820,8820,8820,8820,0
20240422,111300,153218210,8820,8820,8820,8820,0
20240422,111200,153218210,8820,8820,8820,8820,51
20240422,111100,152768390,8830,8830,8830,8830,0
20240422,111000,152768390,8830,8830,8830,8830,13
20240422,110900,152653600,8860,8860,8860,8860,0
20240422,110800,152653600,8860,8860,8860,8860,0
20240422,110700,152653600,8860,8860,8860,8860,200
20240422,110600,150881600,8840,8840,8840,8840,0
20240422,110500,150881600,8840,8840,8840,8840,0
20240422,110400,150881600,8840,8840,8840,8840,0
20240422,110300,150881600,8840,8840,8840,8840,141
20240422,110200,149635160,8840,8840,8840,8840,0
20240422,110100,149635160,8840,8840,8840,8840,5
20240422,110000,149590960,8840,8840,8840,8840,0
20240422,105900,149590960,8840,8840,8840,8840,0
20240422,105800,149590960,8840,8840,8840,8840,0
20240422,105700,149590960,8840,8840,8840,8840,0
20240422,105600,149590960,8840,8840,8840,8840,0
20240422,105500,149590960,8840,8840,8840,8840,0
20240422,105400,149590960,8840,8840,8840,8840,0
20240422,105300,149590960,8840,8840,8840,8840,81
20240422,105200,148874920,8840,8840,8840,8840,0
20240422,105100,148874920,8840,8840,8840,8840,16
20240422,105000,148733480,8840,8840,8840,8840,0
20240422,104900,148733480,8840,8840,8840,8840,0
20240422,104800,148733480,8840,8840,8840,8840,0
20240422,104700,148733480,8840,8840,8840,8840,0
20240422,104600,148733480,8840,8840,8840,8840,0
20240422,104500,148733480,8840,8840,8840,8840,0
20240422,104400,148733480,8840,8840,8840,8840,0
20240422,104300,148733480,8840,8840,8840,8840,0
20240422,104200,148733480,8840,8840,8840,8840,0
20240422,104100,148733480,8840,8840,8840,8840,0
20240422,104000,148733480,8840,8840,8840,8840,0
20240422,103900,148733480,8840,8840,8840,8840,0
20240422,103800,148733480,8840,8860,8860,8840,649
20240422,103700,142994060,8860,8860,8860,8860,0
20240422,103600,142994060,8860,8860,8860,8860,0
20240422,103500,142994060,8860,8860,8860,8860,0
20240422,103400,142994060,8860,8860,8860,8860,5
20240422,103300,142949760,8860,8860,8860,8860,0
20240422,103200,142949760,8860,8860,8860,8860,0
20240422,103100,142949760,8860,8860,8860,8860,0
20240422,103000,142949760,8860,8860,8860,8860,0
20240422,102900,142949760,8860,8860,8860,8860,0
20240422,102800,142949760,8860,8860,8860,8860,0
20240422,102700,142949760,8860,8860,8860,8860,0
20240422,102600,142949760,8860,8860,8860,8860,0
20240422,102500,142949760,8860,8860,8860,8860,0
20240422,102400,142949760,8860,8860,8860,8860,0
20240422,102300,142949760,8860,8860,8860,8860,0
20240422,102200,142949760,8860,8860,8860,8860,0
20240422,102100,142949760,8860,8860,8860,8860,5
20240422,102000,142905460,8840,8840,8840,8840,0
20240422,101900,142905460,8840,8840,8840,8840,0
20240422,101800,142905460,8840,8860,8860,8840,121
20240422,101700,141834580,8860,8860,8860,8860,0
20240422,101600,141834580,8860,8860,8860,8860,0
20240422,101500,141834580,8860,8860,8860,8860,0
20240422,101400,141834580,8860,8860,8860,8860,0
20240422,101300,141834580,8860,8860,8860,8860,12
20240422,101200,141728260,8840,8840,8840,8840,0
20240422,101100,141728260,8840,8840,8840,8840,0
20240422,101000,141728260,8840,8840,8840,8840,0
20240422,100900,141728260,8840,8840,8840,8840,0
20240422,100800,141728260,8840,8840,8840,8840,0
20240422,100700,141728260,8840,8840,8840,8840,0
20240422,100600,141728260,8840,8840,8840,8840,0
20240422,100500,141728260,8840,8840,8840,8840,0
20240422,100400,141728260,8840,8840,8840,8840,0
20240422,100300,141728260,8840,8840,8840,8840,0
20240422,100200,141728260,8840,8840,8840,8840,11
20240422,100100,141631020,8810,8810,8810,8810,0
20240422,100000,141631020,8810,8810,8810,8810,0
20240422,095900,141631020,8810,8810,8810,8810,1
20240422,095800,141622210,8830,8840,8840,8830,190
20240422,095700,139944190,8870,8870,8870,8870,0
20240422,095600,139944190,8870,8870,8870,8870,0
20240422,095500,139944190,8870,8840,8870,8840,2
20240422,095400,139926480,8840,8840,8840,8840,15
20240422,095300,139793880,8840,8840,8840,8840,0
20240422,095200,139793880,8840,8850,8850,8840,166
20240422,095100,138326340,8850,8850,8850,8850,13
20240422,095000,138211290,8850,8850,8850,8850,50
20240422,094900,137768790,8850,8850,8850,8850,0
20240422,094800,137768790,8850,8780,8850,8780,510
20240422,094700,133267750,8780,8780,8780,8780,68
20240422,094600,132670710,8750,8750,8750,8750,46
20240422,094500,132268210,8750,8790,8790,8750,980
20240422,094400,123661210,8790,8740,8790,8740,2
20240422,094300,123643680,8740,8740,8740,8740,0
20240422,094200,123643680,8740,8790,8790,8740,3607
20240422,094100,92110590,8790,8790,8790,8790,0
20240422,094000,92110590,8790,8800,8800,8790,407
20240422,093900,88529090,8810,8810,8810,8810,63
20240422,093800,87974060,8820,8820,8820,8820,0
20240422,093700,87974060,8820,8820,8820,8820,128
20240422,093600,86845100,8810,8810,8810,8810,0
20240422,093500,86845100,8810,8810,8810,8810,132
20240422,093400,85682180,8800,8840,8840,8800,5185
20240422,093300,40010870,8860,8860,8860,8860,50
20240422,093200,39567870,8860,8860,8860,8860,0
20240422,093100,39567870,8860,8860,8860,8860,57
20240422,093000,39062850,8860,8860,8870,8850,715
20240422,092900,32729050,8860,8860,8860,8860,0
20240422,092800,32729050,8860,8860,8860,8860,11
20240422,092700,32631590,8870,8880,8880,8870,193
20240422,092600,30917990,8890,8890,8890,8890,88
20240422,092500,30135670,8900,8900,8900,8900,1
20240422,092400,30126770,8900,8900,8900,8900,8
20240422,092300,30055570,8900,8900,8900,8900,1
20240422,092200,30046670,8940,8940,8940,8940,1
20240422,092100,30037730,8950,8950,8950,8950,0
20240422,092000,30037730,8950,8950,8950,8950,0
20240422,091900,30037730,8950,8950,8950,8950,1
20240422,091800,30028780,8960,8890,8960,8890,2
20240422,091700,30010930,8900,8900,8900,8900,400
20240422,091600,26450930,8960,8960,8960,8960,0
20240422,091500,26450930,8960,8960,8960,8960,2
20240422,091400,26433010,8890,8890,8890,8890,1
20240422,091300,26424120,8880,8880,8880,8880,0
20240422,091200,26424120,8880,8880,8880,8880,0
20240422,091100,26424120,8880,8880,8880,8880,260
20240422,091000,24115320,8880,8880,8880,8880,716
20240422,090900,17757240,8880,8880,8880,8880,0
20240422,090800,17757240,8880,8880,8880,8880,5
20240422,090700,17712840,8880,8880,8880,8880,0
20240422,090600,17712840,8880,8880,8880,8880,0
20240422,090500,17712840,8880,8900,8900,8880,1800
20240422,090400,1725570,8990,8990,8990,8990,1
20240422,090300,1716580,9000,9000,9000,9000,2
20240422,090200,1698580,8890,8890,8890,8890,0
20240422,090100,1698580,8890,8890,8890,8890,132
20240422,090000,525100,8900,8900,8900,8900,59