stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,195300,40958130,5470,5470,5470,5470,257
20240424,195200,40958130,5470,5470,5470,5470,0
20240424,195100,40958130,5470,5470,5470,5470,0
20240424,195000,40958130,5470,5470,5470,5470,0
20240424,194900,40958130,5470,5470,5470,5470,0
20240424,194800,40958130,5470,5470,5470,5470,0
20240424,194700,40958130,5470,5470,5470,5470,0
20240424,194600,40958130,5470,5470,5470,5470,0
20240424,194500,40958130,5470,5470,5470,5470,0
20240424,194400,40958130,5470,5470,5470,5470,0
20240424,194300,40958130,5470,5470,5470,5470,0
20240424,194200,40958130,5470,5470,5470,5470,0
20240424,194100,40958130,5470,5470,5470,5470,0
20240424,194000,40958130,5470,5470,5470,5470,0
20240424,193900,40958130,5470,5470,5470,5470,0
20240424,193800,40958130,5470,5470,5470,5470,0
20240424,193700,40958130,5470,5470,5470,5470,0
20240424,193600,40958130,5470,5470,5470,5470,0
20240424,193500,40958130,5470,5470,5470,5470,0
20240424,193400,40958130,5470,5470,5470,5470,0
20240424,193300,40958130,5470,5470,5470,5470,0
20240424,193200,40958130,5470,5470,5470,5470,0
20240424,193100,40958130,5470,5470,5470,5470,0
20240424,193000,40958130,5470,5470,5470,5470,0
20240424,192900,40958130,5470,5470,5470,5470,0
20240424,192800,40958130,5470,5470,5470,5470,0
20240424,192700,40958130,5470,5470,5470,5470,0
20240424,192600,40958130,5470,5470,5470,5470,0
20240424,192500,40958130,5470,5470,5470,5470,0
20240424,192400,40958130,5470,5470,5470,5470,0
20240424,192300,40958130,5470,5470,5470,5470,257
20240424,192200,40958130,5470,5470,5470,5470,0
20240424,192100,40958130,5470,5470,5470,5470,0
20240424,192000,40958130,5470,5470,5470,5470,0
20240424,191900,40958130,5470,5470,5470,5470,0
20240424,191800,40958130,5470,5470,5470,5470,0
20240424,191700,40958130,5470,5470,5470,5470,0
20240424,191600,40958130,5470,5470,5470,5470,0
20240424,191500,40958130,5470,5470,5470,5470,0
20240424,191400,40958130,5470,5470,5470,5470,0
20240424,191300,40958130,5470,5470,5470,5470,0
20240424,191200,40958130,5470,5470,5470,5470,0
20240424,191100,40958130,5470,5470,5470,5470,0
20240424,191000,40958130,5470,5470,5470,5470,0
20240424,190900,40958130,5470,5470,5470,5470,0
20240424,190800,40958130,5470,5470,5470,5470,0
20240424,190700,40958130,5470,5470,5470,5470,0
20240424,190600,40958130,5470,5470,5470,5470,0
20240424,190500,40958130,5470,5470,5470,5470,0
20240424,190400,40958130,5470,5470,5470,5470,0
20240424,190300,40958130,5470,5470,5470,5470,0
20240424,190200,40958130,5470,5470,5470,5470,0
20240424,190100,40958130,5470,5470,5470,5470,0
20240424,190000,40958130,5470,5470,5470,5470,0
20240424,185900,40958130,5470,5470,5470,5470,0
20240424,185800,40958130,5470,5470,5470,5470,0
20240424,185700,40958130,5470,5470,5470,5470,0
20240424,185600,40958130,5470,5470,5470,5470,0
20240424,185500,40958130,5470,5470,5470,5470,0
20240424,185400,40958130,5470,5470,5470,5470,0
20240424,185300,40958130,5470,5470,5470,5470,257
20240424,185200,40958130,5470,5470,5470,5470,0
20240424,185100,40958130,5470,5470,5470,5470,0
20240424,185000,40958130,5470,5470,5470,5470,0
20240424,184900,40958130,5470,5470,5470,5470,0
20240424,184800,40958130,5470,5470,5470,5470,0
20240424,184700,40958130,5470,5470,5470,5470,0
20240424,184600,40958130,5470,5470,5470,5470,0
20240424,184500,40958130,5470,5470,5470,5470,0
20240424,184400,40958130,5470,5470,5470,5470,0
20240424,184300,40958130,5470,5470,5470,5470,0
20240424,184200,40958130,5470,5470,5470,5470,0
20240424,184100,40958130,5470,5470,5470,5470,0
20240424,184000,40958130,5470,5470,5470,5470,0
20240424,183900,40958130,5470,5470,5470,5470,0
20240424,183800,40958130,5470,5470,5470,5470,0
20240424,183700,40958130,5470,5470,5470,5470,0
20240424,183600,40958130,5470,5470,5470,5470,0
20240424,183500,40958130,5470,5470,5470,5470,0
20240424,183400,40958130,5470,5470,5470,5470,0
20240424,183300,40958130,5470,5470,5470,5470,0
20240424,183200,40958130,5470,5470,5470,5470,0
20240424,183100,40958130,5470,5470,5470,5470,0
20240424,183000,40958130,5470,5470,5470,5470,0
20240424,182900,40958130,5470,5470,5470,5470,0
20240424,182800,40958130,5470,5470,5470,5470,0
20240424,182700,40958130,5470,5470,5470,5470,0
20240424,182600,40958130,5470,5470,5470,5470,0
20240424,182500,40958130,5470,5470,5470,5470,0
20240424,182400,40958130,5470,5470,5470,5470,0
20240424,182300,40958130,5470,5470,5470,5470,257
20240424,182200,40958130,5470,5470,5470,5470,0
20240424,182100,40958130,5470,5470,5470,5470,0
20240424,182000,40958130,5470,5470,5470,5470,0
20240424,181900,40958130,5470,5470,5470,5470,0
20240424,181800,40958130,5470,5470,5470,5470,0
20240424,181700,40958130,5470,5470,5470,5470,0
20240424,181600,40958130,5470,5470,5470,5470,0
20240424,181500,40958130,5470,5470,5470,5470,0
20240424,181400,40958130,5470,5470,5470,5470,0
20240424,181300,40958130,5470,5470,5470,5470,0
20240424,181200,40958130,5470,5470,5470,5470,0
20240424,181100,40958130,5470,5470,5470,5470,0
20240424,181000,40958130,5470,5470,5470,5470,0
20240424,180900,40958130,5470,5470,5470,5470,0
20240424,180800,40958130,5470,5470,5470,5470,0
20240424,180700,40958130,5470,5470,5470,5470,0
20240424,180600,40958130,5470,5470,5470,5470,0
20240424,180500,40958130,5470,5470,5470,5470,0
20240424,180400,40958130,5470,5470,5470,5470,0
20240424,180300,40958130,5470,5470,5470,5470,0
20240424,180200,40958130,5470,5470,5470,5470,0
20240424,180100,40958130,5470,5470,5470,5470,0
20240424,180000,40958130,5470,5470,5470,5470,0
20240424,175900,40958130,5470,5470,5470,5470,0
20240424,175800,40958130,5470,5470,5470,5470,0
20240424,175700,40958130,5470,5470,5470,5470,0
20240424,175600,40958130,5470,5470,5470,5470,0
20240424,175500,40958130,5470,5470,5470,5470,0
20240424,175400,40958130,5470,5470,5470,5470,0
20240424,175300,40958130,5470,5470,5470,5470,257
20240424,175200,40958130,5470,5470,5470,5470,0
20240424,175100,40958130,5470,5470,5470,5470,0
20240424,175000,40958130,5470,5470,5470,5470,0
20240424,174900,40958130,5470,5470,5470,5470,0
20240424,174800,40958130,5470,5470,5470,5470,0
20240424,174700,40958130,5470,5470,5470,5470,0
20240424,174600,40958130,5470,5470,5470,5470,0
20240424,174500,40958130,5470,5470,5470,5470,0
20240424,174400,40958130,5470,5470,5470,5470,0
20240424,174300,40958130,5470,5470,5470,5470,0
20240424,174200,40958130,5470,5470,5470,5470,0
20240424,174100,40958130,5470,5470,5470,5470,0
20240424,174000,40958130,5470,5470,5470,5470,0
20240424,173900,40958130,5470,5470,5470,5470,0
20240424,173800,40958130,5470,5470,5470,5470,0
20240424,173700,40958130,5470,5470,5470,5470,0
20240424,173600,40958130,5470,5470,5470,5470,0
20240424,173500,40958130,5470,5470,5470,5470,0
20240424,173400,40958130,5470,5470,5470,5470,0
20240424,173300,40958130,5470,5470,5470,5470,0
20240424,173200,40958130,5470,5470,5470,5470,0
20240424,173100,40958130,5470,5470,5470,5470,0
20240424,173000,40958130,5470,5470,5470,5470,0
20240424,172900,40958130,5470,5470,5470,5470,0
20240424,172800,40958130,5470,5470,5470,5470,0
20240424,172700,40958130,5470,5470,5470,5470,0
20240424,172600,40958130,5470,5470,5470,5470,0
20240424,172500,40958130,5470,5470,5470,5470,0
20240424,172400,40958130,5470,5470,5470,5470,0
20240424,172300,40958130,5470,5470,5470,5470,257
20240424,172200,40958130,5470,5470,5470,5470,0
20240424,172100,40958130,5470,5470,5470,5470,0
20240424,172000,40958130,5470,5470,5470,5470,0
20240424,171900,40958130,5470,5470,5470,5470,0
20240424,171800,40958130,5470,5470,5470,5470,0
20240424,171700,40958130,5470,5470,5470,5470,0
20240424,171600,40958130,5470,5470,5470,5470,0
20240424,171500,40958130,5470,5470,5470,5470,0
20240424,171400,40958130,5470,5470,5470,5470,0
20240424,171300,40958130,5470,5470,5470,5470,0
20240424,171200,40958130,5470,5470,5470,5470,0
20240424,171100,40958130,5470,5470,5470,5470,0
20240424,171000,40958130,5470,5470,5470,5470,0
20240424,170900,40958130,5470,5470,5470,5470,0
20240424,170800,40958130,5470,5470,5470,5470,0
20240424,170700,40958130,5470,5470,5470,5470,0
20240424,170600,40958130,5470,5470,5470,5470,0
20240424,170500,40958130,5470,5470,5470,5470,0
20240424,170400,40958130,5470,5470,5470,5470,0
20240424,170300,40958130,5470,5470,5470,5470,0
20240424,170200,40958130,5470,5470,5470,5470,0
20240424,170100,40958130,5470,5470,5470,5470,0
20240424,170000,40958130,5470,5470,5470,5470,0
20240424,165900,40958130,5470,5470,5470,5470,0
20240424,165800,40958130,5470,5470,5470,5470,0
20240424,165700,40958130,5470,5470,5470,5470,0
20240424,165600,40958130,5470,5470,5470,5470,0
20240424,165500,40958130,5470,5470,5470,5470,0
20240424,165400,40958130,5470,5470,5470,5470,0
20240424,165300,40958130,5470,5470,5470,5470,257
20240424,165200,40958130,5470,5470,5470,5470,0
20240424,165100,40958130,5470,5470,5470,5470,0
20240424,165000,40958130,5470,5470,5470,5470,0
20240424,164900,40958130,5470,5470,5470,5470,0
20240424,164800,40958130,5470,5470,5470,5470,0
20240424,164700,40958130,5470,5470,5470,5470,0
20240424,164600,40958130,5470,5470,5470,5470,0
20240424,164500,40958130,5470,5470,5470,5470,0
20240424,164400,40958130,5470,5470,5470,5470,0
20240424,164300,40958130,5470,5470,5470,5470,0
20240424,164200,40958130,5470,5470,5470,5470,0
20240424,164100,40958130,5470,5470,5470,5470,0
20240424,164000,40958130,5470,5470,5470,5470,0
20240424,163900,40958130,5470,5470,5470,5470,0
20240424,163800,40958130,5470,5470,5470,5470,0
20240424,163700,40958130,5470,5470,5470,5470,0
20240424,163600,40958130,5470,5470,5470,5470,0
20240424,163500,40958130,5470,5470,5470,5470,0
20240424,163400,40958130,5470,5470,5470,5470,0
20240424,163300,40958130,5470,5470,5470,5470,0
20240424,163200,40958130,5470,5470,5470,5470,0
20240424,163100,40958130,5470,5470,5470,5470,0
20240424,163000,40958130,5470,5470,5470,5470,0
20240424,162900,40958130,5470,5470,5470,5470,0
20240424,162800,40958130,5470,5470,5470,5470,0
20240424,162700,40958130,5470,5470,5470,5470,0
20240424,162600,40958130,5470,5470,5470,5470,0
20240424,162500,40958130,5470,5470,5470,5470,0
20240424,162400,40958130,5470,5470,5470,5470,0
20240424,162300,40958130,5470,5470,5470,5470,257
20240424,162200,40958130,5470,5470,5470,5470,0
20240424,162100,40958130,5470,5470,5470,5470,0
20240424,162000,40958130,5470,5470,5470,5470,0
20240424,161900,40958130,5470,5470,5470,5470,0
20240424,161800,40958130,5470,5470,5470,5470,0
20240424,161700,40958130,5470,5470,5470,5470,0
20240424,161600,40958130,5470,5470,5470,5470,0
20240424,161500,40958130,5470,5470,5470,5470,0
20240424,161400,40958130,5470,5470,5470,5470,0
20240424,161300,40958130,5470,5470,5470,5470,0
20240424,161200,40958130,5470,5470,5470,5470,0
20240424,161100,40958130,5470,5470,5470,5470,0
20240424,161000,40958130,5470,5470,5470,5470,0
20240424,160900,40958130,5470,5470,5470,5470,0
20240424,160800,40958130,5470,5470,5470,5470,0
20240424,160700,40958130,5470,5470,5470,5470,0
20240424,160600,40958130,5470,5470,5470,5470,0
20240424,160500,40958130,5470,5470,5470,5470,0
20240424,160400,40958130,5470,5470,5470,5470,0
20240424,160300,40958130,5470,5470,5470,5470,0
20240424,160200,40958130,5470,5470,5470,5470,0
20240424,160100,40958130,5470,5470,5470,5470,0
20240424,160000,40958130,5470,5470,5470,5470,0
20240424,155900,40958130,5470,5470,5470,5470,0
20240424,155800,40958130,5470,5470,5470,5470,0
20240424,155700,40958130,5470,5470,5470,5470,0
20240424,155600,40958130,5470,5470,5470,5470,0
20240424,155500,40958130,5470,5470,5470,5470,0
20240424,155400,40958130,5470,5470,5470,5470,0
20240424,155300,40958130,5470,5470,5470,5470,257
20240424,155200,40958130,5470,5470,5470,5470,0
20240424,155100,40958130,5470,5470,5470,5470,0
20240424,155000,40958130,5470,5470,5470,5470,0
20240424,154900,40958130,5470,5470,5470,5470,0
20240424,154800,40958130,5470,5470,5470,5470,0
20240424,154700,40958130,5470,5470,5470,5470,0
20240424,154600,40958130,5470,5470,5470,5470,0
20240424,154500,40958130,5470,5470,5470,5470,0
20240424,154400,40958130,5470,5470,5470,5470,0
20240424,154300,40958130,5470,5470,5470,5470,0
20240424,154200,40958130,5470,5470,5470,5470,0
20240424,154100,40958130,5470,5470,5470,5470,0
20240424,154000,40958130,5470,5470,5470,5470,0
20240424,153900,40958130,5470,5470,5470,5470,0
20240424,153800,40958130,5470,5470,5470,5470,0
20240424,153700,40958130,5470,5470,5470,5470,0
20240424,153600,40958130,5470,5470,5470,5470,0
20240424,153500,40958130,5470,5470,5470,5470,0
20240424,153400,40958130,5470,5470,5470,5470,0
20240424,153300,40958130,5470,5470,5470,5470,0
20240424,153200,40958130,5470,5470,5470,5470,0
20240424,153100,40958130,5470,5470,5470,5470,0
20240424,153000,40958130,5470,5470,5470,5470,257
20240424,152900,39552340,5470,5470,5470,5470,0
20240424,152800,39552340,5470,5470,5470,5470,0
20240424,152700,39552340,5470,5470,5470,5470,0
20240424,152600,39552340,5470,5470,5470,5470,0
20240424,152500,39552340,5470,5470,5470,5470,0
20240424,152400,39552340,5470,5470,5470,5470,0
20240424,152300,39552340,5470,5470,5470,5470,0
20240424,152200,39552340,5470,5470,5470,5470,0
20240424,152100,39552340,5470,5470,5470,5470,0
20240424,152000,39552340,5470,5470,5470,5470,0
20240424,151900,39552340,5470,5450,5470,5450,4
20240424,151800,39530520,5420,5420,5420,5420,0
20240424,151700,39530520,5420,5420,5420,5420,0
20240424,151600,39530520,5420,5420,5420,5420,0
20240424,151500,39530520,5420,5420,5420,5420,0
20240424,151400,39530520,5420,5420,5420,5420,10
20240424,151300,39476320,5420,5420,5420,5420,0
20240424,151200,39476320,5420,5430,5430,5420,100
20240424,151100,38934210,5470,5470,5470,5470,0
20240424,151000,38934210,5470,5470,5470,5470,0
20240424,150900,38934210,5470,5470,5470,5470,0
20240424,150800,38934210,5470,5470,5470,5470,0
20240424,150700,38934210,5470,5470,5470,5470,0
20240424,150600,38934210,5470,5470,5470,5470,0
20240424,150500,38934210,5470,5470,5470,5470,0
20240424,150400,38934210,5470,5470,5470,5470,0
20240424,150300,38934210,5470,5470,5470,5470,0
20240424,150200,38934210,5470,5470,5470,5470,10
20240424,150100,38879510,5470,5470,5470,5470,0
20240424,150000,38879510,5470,5470,5470,5470,0
20240424,145900,38879510,5470,5470,5470,5470,0
20240424,145800,38879510,5470,5470,5470,5470,0
20240424,145700,38879510,5470,5470,5470,5470,0
20240424,145600,38879510,5470,5470,5470,5470,0
20240424,145500,38879510,5470,5470,5470,5470,0
20240424,145400,38879510,5470,5470,5470,5470,34
20240424,145300,38693530,5470,5460,5470,5460,101
20240424,145200,38141250,5430,5430,5430,5430,0
20240424,145100,38141250,5430,5430,5430,5430,0
20240424,145000,38141250,5430,5430,5430,5430,2
20240424,144900,38130390,5470,5470,5470,5470,0
20240424,144800,38130390,5470,5470,5470,5470,308
20240424,144700,36445630,5470,5470,5470,5470,0
20240424,144600,36445630,5470,5470,5470,5470,0
20240424,144500,36445630,5470,5470,5470,5470,0
20240424,144400,36445630,5470,5470,5470,5470,0
20240424,144300,36445630,5470,5470,5470,5470,0
20240424,144200,36445630,5470,5470,5470,5470,0
20240424,144100,36445630,5470,5470,5470,5470,0
20240424,144000,36445630,5470,5470,5470,5470,0
20240424,143900,36445630,5470,5470,5470,5470,0
20240424,143800,36445630,5470,5470,5470,5470,0
20240424,143700,36445630,5470,5470,5470,5470,0
20240424,143600,36445630,5470,5470,5470,5470,0
20240424,143500,36445630,5470,5470,5470,5470,0
20240424,143400,36445630,5470,5470,5470,5470,0
20240424,143300,36445630,5470,5470,5470,5470,0
20240424,143200,36445630,5470,5470,5470,5470,0
20240424,143100,36445630,5470,5470,5470,5470,0
20240424,143000,36445630,5470,5470,5470,5470,0
20240424,142900,36445630,5470,5470,5470,5470,0
20240424,142800,36445630,5470,5470,5470,5470,0
20240424,142700,36445630,5470,5470,5470,5470,0
20240424,142600,36445630,5470,5470,5470,5470,0
20240424,142500,36445630,5470,5470,5470,5470,0
20240424,142400,36445630,5470,5470,5470,5470,0
20240424,142300,36445630,5470,5460,5470,5460,900
20240424,142200,31524260,5460,5460,5460,5460,0
20240424,142100,31524260,5460,5460,5460,5460,0
20240424,142000,31524260,5460,5460,5460,5460,0
20240424,141900,31524260,5460,5460,5460,5460,0
20240424,141800,31524260,5460,5460,5460,5460,0
20240424,141700,31524260,5460,5460,5460,5460,0
20240424,141600,31524260,5460,5460,5460,5460,0
20240424,141500,31524260,5460,5460,5460,5460,0
20240424,141400,31524260,5460,5450,5460,5450,3
20240424,141300,31507900,5460,5460,5460,5460,0
20240424,141200,31507900,5460,5460,5460,5460,49
20240424,141100,31240360,5440,5440,5440,5440,0
20240424,141000,31240360,5440,5440,5440,5440,111
20240424,140900,30636520,5420,5420,5420,5420,0
20240424,140800,30636520,5420,5420,5420,5420,0
20240424,140700,30636520,5420,5420,5420,5420,0
20240424,140600,30636520,5420,5420,5420,5420,7
20240424,140500,30598580,5420,5420,5420,5420,0
20240424,140400,30598580,5420,5420,5420,5420,0
20240424,140300,30598580,5420,5420,5420,5420,0
20240424,140200,30598580,5420,5420,5420,5420,0
20240424,140100,30598580,5420,5420,5420,5420,0
20240424,140000,30598580,5420,5420,5420,5420,0
20240424,135900,30598580,5420,5420,5420,5420,0
20240424,135800,30598580,5420,5420,5420,5420,15
20240424,135700,30517280,5420,5420,5420,5420,0
20240424,135600,30517280,5420,5420,5420,5420,0
20240424,135500,30517280,5420,5420,5420,5420,0
20240424,135400,30517280,5420,5420,5420,5420,28
20240424,135300,30365520,5420,5420,5420,5420,0
20240424,135200,30365520,5420,5420,5420,5420,0
20240424,135100,30365520,5420,5420,5420,5420,0
20240424,135000,30365520,5420,5420,5420,5420,0
20240424,134900,30365520,5420,5420,5420,5420,0
20240424,134800,30365520,5420,5420,5420,5420,0
20240424,134700,30365520,5420,5420,5420,5420,200
20240424,134600,29281520,5420,5420,5420,5420,0
20240424,134500,29281520,5420,5420,5420,5420,0
20240424,134400,29281520,5420,5420,5420,5420,0
20240424,134300,29281520,5420,5420,5420,5420,0
20240424,134200,29281520,5420,5420,5420,5420,0
20240424,134100,29281520,5420,5420,5420,5420,0
20240424,134000,29281520,5420,5420,5420,5420,0
20240424,133900,29281520,5420,5420,5420,5420,0
20240424,133800,29281520,5420,5420,5420,5420,0
20240424,133700,29281520,5420,5420,5420,5420,0
20240424,133600,29281520,5420,5420,5420,5420,0
20240424,133500,29281520,5420,5420,5420,5420,0
20240424,133400,29281520,5420,5420,5420,5420,0
20240424,133300,29281520,5420,5420,5420,5420,0
20240424,133200,29281520,5420,5420,5420,5420,0
20240424,133100,29281520,5420,5420,5420,5420,0
20240424,133000,29281520,5420,5420,5420,5420,0
20240424,132900,29281520,5420,5420,5420,5420,166
20240424,132800,28381800,5420,5420,5420,5420,81
20240424,132700,27942780,5420,5420,5420,5420,0
20240424,132600,27942780,5420,5420,5420,5420,0
20240424,132500,27942780,5420,5420,5420,5420,0
20240424,132400,27942780,5420,5420,5420,5420,0
20240424,132300,27942780,5420,5420,5420,5420,0
20240424,132200,27942780,5420,5420,5420,5420,0
20240424,132100,27942780,5420,5420,5420,5420,0
20240424,132000,27942780,5420,5420,5420,5420,0
20240424,131900,27942780,5420,5420,5420,5420,0
20240424,131800,27942780,5420,5420,5420,5420,0
20240424,131700,27942780,5420,5420,5420,5420,0
20240424,131600,27942780,5420,5420,5420,5420,0
20240424,131500,27942780,5420,5420,5420,5420,0
20240424,131400,27942780,5420,5420,5420,5420,0
20240424,131300,27942780,5420,5420,5420,5420,0
20240424,131200,27942780,5420,5420,5420,5420,0
20240424,131100,27942780,5420,5420,5420,5420,0
20240424,131000,27942780,5420,5420,5420,5420,0
20240424,130900,27942780,5420,5420,5420,5420,0
20240424,130800,27942780,5420,5420,5420,5420,0
20240424,130700,27942780,5420,5420,5420,5420,0
20240424,130600,27942780,5420,5420,5420,5420,0
20240424,130500,27942780,5420,5420,5420,5420,0
20240424,130400,27942780,5420,5420,5420,5420,0
20240424,130300,27942780,5420,5420,5420,5420,0
20240424,130200,27942780,5420,5420,5420,5420,0
20240424,130100,27942780,5420,5420,5420,5420,0
20240424,130000,27942780,5420,5420,5420,5420,0
20240424,125900,27942780,5420,5420,5420,5420,0
20240424,125800,27942780,5420,5430,5430,5420,100
20240424,125700,27400770,5440,5440,5440,5440,0
20240424,125600,27400770,5440,5440,5440,5440,0
20240424,125500,27400770,5440,5440,5440,5440,0
20240424,125400,27400770,5440,5440,5440,5440,1
20240424,125300,27395330,5440,5440,5440,5440,0
20240424,125200,27395330,5440,5440,5440,5440,0
20240424,125100,27395330,5440,5440,5440,5440,0
20240424,125000,27395330,5440,5440,5440,5440,0
20240424,124900,27395330,5440,5440,5440,5440,0
20240424,124800,27395330,5440,5440,5440,5440,0
20240424,124700,27395330,5440,5440,5440,5440,0
20240424,124600,27395330,5440,5440,5440,5440,0
20240424,124500,27395330,5440,5440,5440,5440,0
20240424,124400,27395330,5440,5440,5440,5440,0
20240424,124300,27395330,5440,5440,5440,5440,0
20240424,124200,27395330,5440,5440,5440,5440,0
20240424,124100,27395330,5440,5440,5440,5440,0
20240424,124000,27395330,5440,5440,5440,5440,0
20240424,123900,27395330,5440,5440,5440,5440,0
20240424,123800,27395330,5440,5440,5440,5440,0
20240424,123700,27395330,5440,5440,5440,5440,0
20240424,123600,27395330,5440,5440,5440,5440,0
20240424,123500,27395330,5440,5440,5440,5440,0
20240424,123400,27395330,5440,5440,5440,5440,0
20240424,123300,27395330,5440,5440,5440,5440,0
20240424,123200,27395330,5440,5440,5440,5440,0
20240424,123100,27395330,5440,5440,5440,5440,0
20240424,123000,27395330,5440,5440,5440,5440,0
20240424,122900,27395330,5440,5440,5440,5440,0
20240424,122800,27395330,5440,5440,5440,5440,0
20240424,122700,27395330,5440,5440,5440,5440,0
20240424,122600,27395330,5440,5440,5440,5440,0
20240424,122500,27395330,5440,5440,5440,5440,0
20240424,122400,27395330,5440,5440,5440,5440,0
20240424,122300,27395330,5440,5440,5440,5440,0
20240424,122200,27395330,5440,5440,5440,5440,0
20240424,122100,27395330,5440,5440,5440,5440,0
20240424,122000,27395330,5440,5440,5440,5440,0
20240424,121900,27395330,5440,5440,5440,5440,0
20240424,121800,27395330,5440,5440,5440,5440,0
20240424,121700,27395330,5440,5440,5440,5440,0
20240424,121600,27395330,5440,5440,5440,5440,0
20240424,121500,27395330,5440,5440,5440,5440,0
20240424,121400,27395330,5440,5440,5440,5440,0
20240424,121300,27395330,5440,5440,5440,5440,0
20240424,121200,27395330,5440,5440,5440,5440,0
20240424,121100,27395330,5440,5440,5440,5440,0
20240424,121000,27395330,5440,5440,5440,5440,0
20240424,120900,27395330,5440,5440,5440,5440,0
20240424,120800,27395330,5440,5440,5440,5440,0
20240424,120700,27395330,5440,5440,5440,5440,0
20240424,120600,27395330,5440,5440,5440,5440,0
20240424,120500,27395330,5440,5440,5440,5440,0
20240424,120400,27395330,5440,5440,5440,5440,0
20240424,120300,27395330,5440,5440,5440,5440,0
20240424,120200,27395330,5440,5440,5440,5440,0
20240424,120100,27395330,5440,5440,5440,5440,0
20240424,120000,27395330,5440,5440,5440,5440,0
20240424,115900,27395330,5440,5440,5440,5440,0
20240424,115800,27395330,5440,5440,5440,5440,0
20240424,115700,27395330,5440,5440,5440,5440,0
20240424,115600,27395330,5440,5440,5440,5440,5
20240424,115500,27368130,5410,5410,5410,5410,0
20240424,115400,27368130,5410,5410,5410,5410,0
20240424,115300,27368130,5410,5410,5410,5410,0
20240424,115200,27368130,5410,5410,5410,5410,0
20240424,115100,27368130,5410,5410,5410,5410,0
20240424,115000,27368130,5410,5410,5410,5410,0
20240424,114900,27368130,5410,5410,5410,5410,0
20240424,114800,27368130,5410,5410,5410,5410,0
20240424,114700,27368130,5410,5410,5410,5410,0
20240424,114600,27368130,5410,5410,5410,5410,0
20240424,114500,27368130,5410,5410,5410,5410,0
20240424,114400,27368130,5410,5410,5410,5410,0
20240424,114300,27368130,5410,5410,5410,5410,0
20240424,114200,27368130,5410,5410,5410,5410,0
20240424,114100,27368130,5410,5430,5430,5410,272
20240424,114000,25893020,5430,5430,5430,5430,100
20240424,113900,25350020,5440,5440,5440,5440,107
20240424,113800,24767940,5470,5470,5470,5470,0
20240424,113700,24767940,5470,5470,5470,5470,0
20240424,113600,24767940,5470,5470,5470,5470,0
20240424,113500,24767940,5470,5470,5470,5470,0
20240424,113400,24767940,5470,5470,5470,5470,0
20240424,113300,24767940,5470,5470,5470,5470,0
20240424,113200,24767940,5470,5470,5470,5470,0
20240424,113100,24767940,5470,5470,5470,5470,0
20240424,113000,24767940,5470,5470,5470,5470,0
20240424,112900,24767940,5470,5470,5470,5470,9
20240424,112800,24718710,5460,5460,5460,5460,0
20240424,112700,24718710,5460,5460,5460,5460,0
20240424,112600,24718710,5460,5460,5460,5460,0
20240424,112500,24718710,5460,5460,5460,5460,0
20240424,112400,24718710,5460,5460,5460,5460,0
20240424,112300,24718710,5460,5460,5460,5460,0
20240424,112200,24718710,5460,5460,5460,5460,0
20240424,112100,24718710,5460,5460,5460,5460,0
20240424,112000,24718710,5460,5460,5460,5460,0
20240424,111900,24718710,5460,5460,5460,5460,0
20240424,111800,24718710,5460,5460,5460,5460,0
20240424,111700,24718710,5460,5460,5460,5460,0
20240424,111600,24718710,5460,5460,5460,5460,5
20240424,111500,24691410,5460,5460,5460,5460,0
20240424,111400,24691410,5460,5460,5460,5460,0
20240424,111300,24691410,5460,5460,5460,5460,0
20240424,111200,24691410,5460,5460,5460,5460,0
20240424,111100,24691410,5460,5460,5460,5460,0
20240424,111000,24691410,5460,5460,5460,5460,0
20240424,110900,24691410,5460,5460,5460,5460,1
20240424,110800,24685950,5460,5460,5460,5460,0
20240424,110700,24685950,5460,5460,5460,5460,0
20240424,110600,24685950,5460,5460,5460,5460,300
20240424,110500,23047950,5470,5470,5470,5470,0
20240424,110400,23047950,5470,5470,5470,5470,0
20240424,110300,23047950,5470,5470,5470,5470,0
20240424,110200,23047950,5470,5470,5470,5470,0
20240424,110100,23047950,5470,5470,5470,5470,0
20240424,110000,23047950,5470,5470,5470,5470,0
20240424,105900,23047950,5470,5470,5470,5470,0
20240424,105800,23047950,5470,5470,5470,5470,0
20240424,105700,23047950,5470,5470,5470,5470,0
20240424,105600,23047950,5470,5470,5470,5470,0
20240424,105500,23047950,5470,5470,5470,5470,0
20240424,105400,23047950,5470,5470,5470,5470,0
20240424,105300,23047950,5470,5470,5470,5470,0
20240424,105200,23047950,5470,5470,5470,5470,0
20240424,105100,23047950,5470,5470,5470,5470,0
20240424,105000,23047950,5470,5470,5470,5470,0
20240424,104900,23047950,5470,5470,5470,5470,0
20240424,104800,23047950,5470,5470,5470,5470,0
20240424,104700,23047950,5470,5470,5470,5470,0
20240424,104600,23047950,5470,5470,5470,5470,0
20240424,104500,23047950,5470,5470,5470,5470,0
20240424,104400,23047950,5470,5470,5470,5470,0
20240424,104300,23047950,5470,5470,5470,5470,0
20240424,104200,23047950,5470,5470,5470,5470,0
20240424,104100,23047950,5470,5470,5470,5470,0
20240424,104000,23047950,5470,5470,5470,5470,0
20240424,103900,23047950,5470,5470,5470,5470,168
20240424,103800,22128990,5470,5470,5470,5470,15
20240424,103700,22046940,5480,5480,5480,5480,0
20240424,103600,22046940,5480,5480,5480,5480,0
20240424,103500,22046940,5480,5480,5480,5480,78
20240424,103400,21619500,5480,5480,5480,5480,0
20240424,103300,21619500,5480,5480,5480,5480,0
20240424,103200,21619500,5480,5480,5480,5480,0
20240424,103100,21619500,5480,5480,5480,5480,0
20240424,103000,21619500,5480,5480,5480,5480,0
20240424,102900,21619500,5480,5480,5480,5480,0
20240424,102800,21619500,5480,5480,5480,5480,0
20240424,102700,21619500,5480,5480,5480,5480,1
20240424,102600,21614020,5480,5480,5480,5480,0
20240424,102500,21614020,5480,5480,5480,5480,0
20240424,102400,21614020,5480,5480,5480,5480,0
20240424,102300,21614020,5480,5480,5480,5480,0
20240424,102200,21614020,5480,5480,5480,5480,0
20240424,102100,21614020,5480,5480,5480,5480,0
20240424,102000,21614020,5480,5480,5480,5480,1
20240424,101900,21608540,5450,5450,5450,5450,0
20240424,101800,21608540,5450,5450,5450,5450,44
20240424,101700,21368740,5470,5470,5470,5470,0
20240424,101600,21368740,5470,5460,5470,5460,22
20240424,101500,21248590,5450,5450,5450,5450,0
20240424,101400,21248590,5450,5450,5450,5450,646
20240424,101300,17727890,5440,5450,5450,5440,88
20240424,101200,17248970,5450,5450,5450,5450,0
20240424,101100,17248970,5450,5450,5450,5450,0
20240424,101000,17248970,5450,5450,5450,5450,0
20240424,100900,17248970,5450,5450,5450,5450,0
20240424,100800,17248970,5450,5450,5450,5450,0
20240424,100700,17248970,5450,5450,5450,5450,0
20240424,100600,17248970,5450,5450,5450,5450,0
20240424,100500,17248970,5450,5450,5450,5450,0
20240424,100400,17248970,5450,5450,5450,5450,0
20240424,100300,17248970,5450,5450,5450,5450,0
20240424,100200,17248970,5450,5450,5450,5450,251
20240424,100100,15881020,5440,5440,5440,5440,7
20240424,100000,15842940,5440,5440,5440,5440,13
20240424,095900,15772220,5450,5450,5450,5450,1
20240424,095800,15766770,5450,5450,5450,5450,0
20240424,095700,15766770,5450,5450,5450,5450,3
20240424,095600,15750420,5450,5450,5450,5450,0
20240424,095500,15750420,5450,5450,5450,5450,0
20240424,095400,15750420,5450,5450,5450,5450,0
20240424,095300,15750420,5450,5440,5450,5440,5
20240424,095200,15723180,5450,5450,5450,5450,9
20240424,095100,15674130,5440,5440,5440,5440,0
20240424,095000,15674130,5440,5430,5440,5430,17
20240424,094900,15581690,5420,5420,5420,5420,0
20240424,094800,15581690,5420,5420,5420,5420,0
20240424,094700,15581690,5420,5420,5420,5420,0
20240424,094600,15581690,5420,5420,5420,5420,1
20240424,094500,15576270,5420,5420,5420,5420,0
20240424,094400,15576270,5420,5410,5420,5410,280
20240424,094300,14060690,5410,5410,5410,5410,0
20240424,094200,14060690,5410,5410,5410,5410,0
20240424,094100,14060690,5410,5410,5410,5410,0
20240424,094000,14060690,5410,5410,5410,5410,0
20240424,093900,14060690,5410,5410,5410,5410,0
20240424,093800,14060690,5410,5410,5410,5410,68
20240424,093700,13692810,5410,5410,5410,5410,0
20240424,093600,13692810,5410,5410,5410,5410,0
20240424,093500,13692810,5410,5410,5410,5410,0
20240424,093400,13692810,5410,5410,5410,5410,7
20240424,093300,13654940,5420,5420,5420,5420,200
20240424,093200,12570940,5410,5410,5410,5410,0
20240424,093100,12570940,5410,5410,5410,5410,28
20240424,093000,12419460,5410,5410,5410,5410,5
20240424,092900,12392410,5410,5410,5410,5410,0
20240424,092800,12392410,5410,5410,5410,5410,0
20240424,092700,12392410,5410,5410,5410,5410,0
20240424,092600,12392410,5410,5410,5410,5410,0
20240424,092500,12392410,5410,5410,5410,5410,0
20240424,092400,12392410,5410,5410,5410,5410,35
20240424,092300,12203060,5420,5420,5420,5420,0
20240424,092200,12203060,5420,5420,5420,5420,0
20240424,092100,12203060,5420,5420,5420,5420,0
20240424,092000,12203060,5420,5420,5420,5420,0
20240424,091900,12203060,5420,5400,5420,5400,302
20240424,091800,10569350,5390,5390,5390,5390,23
20240424,091700,10445380,5380,5380,5380,5380,403
20240424,091600,8277240,5370,5380,5380,5370,74
20240424,091500,7879820,5370,5370,5370,5370,0
20240424,091400,7879820,5370,5370,5370,5370,0
20240424,091300,7879820,5370,5370,5370,5370,0
20240424,091200,7879820,5370,5370,5370,5370,0
20240424,091100,7879820,5370,5370,5370,5370,0
20240424,091000,7879820,5370,5370,5370,5370,0
20240424,090900,7879820,5370,5370,5370,5370,29
20240424,090800,7724090,5370,5380,5380,5370,371
20240424,090700,5731610,5390,5390,5390,5390,0
20240424,090600,5731610,5390,5390,5390,5390,0
20240424,090500,5731610,5390,5390,5390,5390,0
20240424,090400,5731610,5390,5390,5390,5390,0
20240424,090300,5731610,5390,5390,5390,5390,0
20240424,090200,5731610,5390,5390,5390,5390,21
20240424,090100,5618420,5390,5390,5390,5390,38
20240424,090000,5413600,5360,5360,5360,5360,1010