stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191700,134473310,9120,9120,9120,9120,1271
20240405,191600,134473310,9120,9120,9120,9120,0
20240405,191500,134473310,9120,9120,9120,9120,0
20240405,191400,134473310,9120,9120,9120,9120,0
20240405,191300,134473310,9120,9120,9120,9120,0
20240405,191200,134473310,9120,9120,9120,9120,0
20240405,191100,134473310,9120,9120,9120,9120,0
20240405,191000,134473310,9120,9120,9120,9120,0
20240405,190900,134473310,9120,9120,9120,9120,0
20240405,190800,134473310,9120,9120,9120,9120,0
20240405,190700,134473310,9120,9120,9120,9120,0
20240405,190600,134473310,9120,9120,9120,9120,0
20240405,190500,134473310,9120,9120,9120,9120,0
20240405,190400,134473310,9120,9120,9120,9120,0
20240405,190300,134473310,9120,9120,9120,9120,0
20240405,190200,134473310,9120,9120,9120,9120,0
20240405,190100,134473310,9120,9120,9120,9120,0
20240405,190000,134473310,9120,9120,9120,9120,0
20240405,185900,134473310,9120,9120,9120,9120,0
20240405,185800,134473310,9120,9120,9120,9120,0
20240405,185700,134473310,9120,9120,9120,9120,0
20240405,185600,134473310,9120,9120,9120,9120,0
20240405,185500,134473310,9120,9120,9120,9120,0
20240405,185400,134473310,9120,9120,9120,9120,0
20240405,185300,134473310,9120,9120,9120,9120,0
20240405,185200,134473310,9120,9120,9120,9120,0
20240405,185100,134473310,9120,9120,9120,9120,0
20240405,185000,134473310,9120,9120,9120,9120,0
20240405,184900,134473310,9120,9120,9120,9120,0
20240405,184800,134473310,9120,9120,9120,9120,0
20240405,184700,134473310,9120,9120,9120,9120,1271
20240405,184600,134473310,9120,9120,9120,9120,0
20240405,184500,134473310,9120,9120,9120,9120,0
20240405,184400,134473310,9120,9120,9120,9120,0
20240405,184300,134473310,9120,9120,9120,9120,0
20240405,184200,134473310,9120,9120,9120,9120,0
20240405,184100,134473310,9120,9120,9120,9120,0
20240405,184000,134473310,9120,9120,9120,9120,0
20240405,183900,134473310,9120,9120,9120,9120,0
20240405,183800,134473310,9120,9120,9120,9120,0
20240405,183700,134473310,9120,9120,9120,9120,0
20240405,183600,134473310,9120,9120,9120,9120,0
20240405,183500,134473310,9120,9120,9120,9120,0
20240405,183400,134473310,9120,9120,9120,9120,0
20240405,183300,134473310,9120,9120,9120,9120,0
20240405,183200,134473310,9120,9120,9120,9120,0
20240405,183100,134473310,9120,9120,9120,9120,0
20240405,183000,134473310,9120,9120,9120,9120,0
20240405,182900,134473310,9120,9120,9120,9120,0
20240405,182800,134473310,9120,9120,9120,9120,0
20240405,182700,134473310,9120,9120,9120,9120,0
20240405,182600,134473310,9120,9120,9120,9120,0
20240405,182500,134473310,9120,9120,9120,9120,0
20240405,182400,134473310,9120,9120,9120,9120,0
20240405,182300,134473310,9120,9120,9120,9120,0
20240405,182200,134473310,9120,9120,9120,9120,0
20240405,182100,134473310,9120,9120,9120,9120,0
20240405,182000,134473310,9120,9120,9120,9120,0
20240405,181900,134473310,9120,9120,9120,9120,0
20240405,181800,134473310,9120,9120,9120,9120,0
20240405,181700,134473310,9120,9120,9120,9120,1271
20240405,181600,134473310,9120,9120,9120,9120,0
20240405,181500,134473310,9120,9120,9120,9120,0
20240405,181400,134473310,9120,9120,9120,9120,0
20240405,181300,134473310,9120,9120,9120,9120,0
20240405,181200,134473310,9120,9120,9120,9120,0
20240405,181100,134473310,9120,9120,9120,9120,0
20240405,181000,134473310,9120,9120,9120,9120,0
20240405,180900,134473310,9120,9120,9120,9120,0
20240405,180800,134473310,9120,9120,9120,9120,0
20240405,180700,134473310,9120,9120,9120,9120,0
20240405,180600,134473310,9120,9120,9120,9120,0
20240405,180500,134473310,9120,9120,9120,9120,0
20240405,180400,134473310,9120,9120,9120,9120,0
20240405,180300,134473310,9120,9120,9120,9120,0
20240405,180200,134473310,9120,9120,9120,9120,0
20240405,180100,134473310,9120,9120,9120,9120,0
20240405,180000,134473310,9120,9120,9120,9120,0
20240405,175900,134473310,9120,9120,9120,9120,0
20240405,175800,134473310,9120,9120,9120,9120,0
20240405,175700,134473310,9120,9120,9120,9120,0
20240405,175600,134473310,9120,9120,9120,9120,0
20240405,175500,134473310,9120,9120,9120,9120,0
20240405,175400,134473310,9120,9120,9120,9120,0
20240405,175300,134473310,9120,9120,9120,9120,0
20240405,175200,134473310,9120,9120,9120,9120,0
20240405,175100,134473310,9120,9120,9120,9120,0
20240405,175000,134473310,9120,9120,9120,9120,0
20240405,174900,134473310,9120,9120,9120,9120,0
20240405,174800,134473310,9120,9120,9120,9120,0
20240405,174700,134473310,9120,9120,9120,9120,1271
20240405,174600,134473310,9120,9120,9120,9120,0
20240405,174500,134473310,9120,9120,9120,9120,0
20240405,174400,134473310,9120,9120,9120,9120,0
20240405,174300,134473310,9120,9120,9120,9120,0
20240405,174200,134473310,9120,9120,9120,9120,0
20240405,174100,134473310,9120,9120,9120,9120,0
20240405,174000,134473310,9120,9120,9120,9120,0
20240405,173900,134473310,9120,9120,9120,9120,0
20240405,173800,134473310,9120,9120,9120,9120,0
20240405,173700,134473310,9120,9120,9120,9120,0
20240405,173600,134473310,9120,9120,9120,9120,0
20240405,173500,134473310,9120,9120,9120,9120,0
20240405,173400,134473310,9120,9120,9120,9120,0
20240405,173300,134473310,9120,9120,9120,9120,0
20240405,173200,134473310,9120,9120,9120,9120,0
20240405,173100,134473310,9120,9120,9120,9120,0
20240405,173000,134473310,9120,9120,9120,9120,0
20240405,172900,134473310,9120,9120,9120,9120,0
20240405,172800,134473310,9120,9120,9120,9120,0
20240405,172700,134473310,9120,9120,9120,9120,0
20240405,172600,134473310,9120,9120,9120,9120,0
20240405,172500,134473310,9120,9120,9120,9120,0
20240405,172400,134473310,9120,9120,9120,9120,0
20240405,172300,134473310,9120,9120,9120,9120,0
20240405,172200,134473310,9120,9120,9120,9120,0
20240405,172100,134473310,9120,9120,9120,9120,0
20240405,172000,134473310,9120,9120,9120,9120,0
20240405,171900,134473310,9120,9120,9120,9120,0
20240405,171800,134473310,9120,9120,9120,9120,0
20240405,171700,134473310,9120,9120,9120,9120,1271
20240405,171600,134473310,9120,9120,9120,9120,0
20240405,171500,134473310,9120,9120,9120,9120,0
20240405,171400,134473310,9120,9120,9120,9120,0
20240405,171300,134473310,9120,9120,9120,9120,0
20240405,171200,134473310,9120,9120,9120,9120,0
20240405,171100,134473310,9120,9120,9120,9120,0
20240405,171000,134473310,9120,9120,9120,9120,0
20240405,170900,134473310,9120,9120,9120,9120,0
20240405,170800,134473310,9120,9120,9120,9120,0
20240405,170700,134473310,9120,9120,9120,9120,0
20240405,170600,134473310,9120,9120,9120,9120,0
20240405,170500,134473310,9120,9120,9120,9120,0
20240405,170400,134473310,9120,9120,9120,9120,0
20240405,170300,134473310,9120,9120,9120,9120,0
20240405,170200,134473310,9120,9120,9120,9120,0
20240405,170100,134473310,9120,9120,9120,9120,0
20240405,170000,134473310,9120,9120,9120,9120,0
20240405,165900,134473310,9120,9120,9120,9120,0
20240405,165800,134473310,9120,9120,9120,9120,0
20240405,165700,134473310,9120,9120,9120,9120,0
20240405,165600,134473310,9120,9120,9120,9120,0
20240405,165500,134473310,9120,9120,9120,9120,0
20240405,165400,134473310,9120,9120,9120,9120,0
20240405,165300,134473310,9120,9120,9120,9120,0
20240405,165200,134473310,9120,9120,9120,9120,0
20240405,165100,134473310,9120,9120,9120,9120,0
20240405,165000,134473310,9120,9120,9120,9120,0
20240405,164900,134473310,9120,9120,9120,9120,0
20240405,164800,134473310,9120,9120,9120,9120,0
20240405,164700,134473310,9120,9120,9120,9120,1271
20240405,164600,134473310,9120,9120,9120,9120,0
20240405,164500,134473310,9120,9120,9120,9120,0
20240405,164400,134473310,9120,9120,9120,9120,0
20240405,164300,134473310,9120,9120,9120,9120,0
20240405,164200,134473310,9120,9120,9120,9120,0
20240405,164100,134473310,9120,9120,9120,9120,0
20240405,164000,134473310,9120,9120,9120,9120,0
20240405,163900,134473310,9120,9120,9120,9120,0
20240405,163800,134473310,9120,9120,9120,9120,0
20240405,163700,134473310,9120,9120,9120,9120,0
20240405,163600,134473310,9120,9120,9120,9120,0
20240405,163500,134473310,9120,9120,9120,9120,0
20240405,163400,134473310,9120,9120,9120,9120,0
20240405,163300,134473310,9120,9120,9120,9120,0
20240405,163200,134473310,9120,9120,9120,9120,0
20240405,163100,134473310,9120,9120,9120,9120,0
20240405,163000,134473310,9120,9120,9120,9120,0
20240405,162900,134473310,9120,9120,9120,9120,0
20240405,162800,134473310,9120,9120,9120,9120,0
20240405,162700,134473310,9120,9120,9120,9120,0
20240405,162600,134473310,9120,9120,9120,9120,0
20240405,162500,134473310,9120,9120,9120,9120,0
20240405,162400,134473310,9120,9120,9120,9120,0
20240405,162300,134473310,9120,9120,9120,9120,0
20240405,162200,134473310,9120,9120,9120,9120,0
20240405,162100,134473310,9120,9120,9120,9120,0
20240405,162000,134473310,9120,9120,9120,9120,0
20240405,161900,134473310,9120,9120,9120,9120,0
20240405,161800,134473310,9120,9120,9120,9120,0
20240405,161700,134473310,9120,9120,9120,9120,1271
20240405,161600,134473310,9120,9120,9120,9120,0
20240405,161500,134473310,9120,9120,9120,9120,0
20240405,161400,134473310,9120,9120,9120,9120,0
20240405,161300,134473310,9120,9120,9120,9120,0
20240405,161200,134473310,9120,9120,9120,9120,0
20240405,161100,134473310,9120,9120,9120,9120,0
20240405,161000,134473310,9120,9120,9120,9120,0
20240405,160900,134473310,9120,9120,9120,9120,0
20240405,160800,134473310,9120,9120,9120,9120,0
20240405,160700,134473310,9120,9120,9120,9120,0
20240405,160600,134473310,9120,9120,9120,9120,0
20240405,160500,134473310,9120,9120,9120,9120,0
20240405,160400,134473310,9120,9120,9120,9120,0
20240405,160300,134473310,9120,9120,9120,9120,0
20240405,160200,134473310,9120,9120,9120,9120,0
20240405,160100,134473310,9120,9120,9120,9120,0
20240405,160000,134473310,9120,9120,9120,9120,0
20240405,155900,134473310,9120,9120,9120,9120,0
20240405,155800,134473310,9120,9120,9120,9120,0
20240405,155700,134473310,9120,9120,9120,9120,0
20240405,155600,134473310,9120,9120,9120,9120,0
20240405,155500,134473310,9120,9120,9120,9120,0
20240405,155400,134473310,9120,9120,9120,9120,0
20240405,155300,134473310,9120,9120,9120,9120,0
20240405,155200,134473310,9120,9120,9120,9120,0
20240405,155100,134473310,9120,9120,9120,9120,0
20240405,155000,134473310,9120,9120,9120,9120,0
20240405,154900,134473310,9120,9120,9120,9120,0
20240405,154800,134473310,9120,9120,9120,9120,0
20240405,154700,134473310,9120,9120,9120,9120,1271
20240405,154600,134473310,9120,9120,9120,9120,0
20240405,154500,134473310,9120,9120,9120,9120,0
20240405,154400,134473310,9120,9120,9120,9120,0
20240405,154300,134473310,9120,9120,9120,9120,0
20240405,154200,134473310,9120,9120,9120,9120,0
20240405,154100,134473310,9120,9120,9120,9120,0
20240405,154000,134473310,9120,9120,9120,9120,0
20240405,153900,134473310,9120,9120,9120,9120,0
20240405,153800,134473310,9120,9120,9120,9120,0
20240405,153700,134473310,9120,9120,9120,9120,0
20240405,153600,134473310,9120,9120,9120,9120,0
20240405,153500,134473310,9120,9120,9120,9120,0
20240405,153400,134473310,9120,9120,9120,9120,0
20240405,153300,134473310,9120,9120,9120,9120,0
20240405,153200,134473310,9120,9120,9120,9120,0
20240405,153100,134473310,9120,9120,9120,9120,0
20240405,153000,134473310,9120,9120,9120,9120,1271
20240405,152900,122881790,9120,9120,9120,9120,0
20240405,152800,122881790,9120,9120,9120,9120,0
20240405,152700,122881790,9120,9120,9120,9120,0
20240405,152600,122881790,9120,9120,9120,9120,0
20240405,152500,122881790,9120,9120,9120,9120,0
20240405,152400,122881790,9120,9120,9120,9120,0
20240405,152300,122881790,9120,9120,9120,9120,0
20240405,152200,122881790,9120,9120,9120,9120,0
20240405,152100,122881790,9120,9120,9120,9120,0
20240405,152000,122881790,9120,9120,9120,9120,0
20240405,151900,122881790,9120,9120,9120,9120,175
20240405,151800,121285790,9120,9120,9120,9120,0
20240405,151700,121285790,9120,9120,9120,9120,0
20240405,151600,121285790,9120,9120,9120,9120,103
20240405,151500,120346430,9130,9130,9130,9130,3
20240405,151400,120319040,9130,9130,9130,9130,1
20240405,151300,120309910,9120,9120,9120,9120,74
20240405,151200,119635030,9120,9120,9120,9120,0
20240405,151100,119635030,9120,9120,9120,9120,0
20240405,151000,119635030,9120,9120,9120,9120,7
20240405,150900,119571190,9130,9130,9130,9130,0
20240405,150800,119571190,9130,9130,9130,9130,2
20240405,150700,119552930,9130,9130,9130,9130,0
20240405,150600,119552930,9130,9130,9130,9130,0
20240405,150500,119552930,9130,9130,9130,9130,0
20240405,150400,119552930,9130,9130,9130,9130,0
20240405,150300,119552930,9130,9130,9130,9130,0
20240405,150200,119552930,9130,9130,9130,9130,0
20240405,150100,119552930,9130,9130,9130,9130,0
20240405,150000,119552930,9130,9130,9130,9130,0
20240405,145900,119552930,9130,9130,9130,9130,0
20240405,145800,119552930,9130,9130,9130,9130,1
20240405,145700,119543800,9120,9120,9120,9120,0
20240405,145600,119543800,9120,9120,9120,9120,5
20240405,145500,119498200,9130,9130,9130,9130,0
20240405,145400,119498200,9130,9130,9130,9130,0
20240405,145300,119498200,9130,9130,9130,9130,3
20240405,145200,119470810,9130,9130,9130,9130,1
20240405,145100,119461680,9130,9130,9130,9130,0
20240405,145000,119461680,9130,9130,9130,9130,0
20240405,144900,119461680,9130,9130,9130,9130,0
20240405,144800,119461680,9130,9130,9130,9130,0
20240405,144700,119461680,9130,9130,9130,9130,0
20240405,144600,119461680,9130,9130,9130,9130,0
20240405,144500,119461680,9130,9130,9130,9130,0
20240405,144400,119461680,9130,9130,9130,9130,0
20240405,144300,119461680,9130,9130,9130,9130,0
20240405,144200,119461680,9130,9140,9140,9130,492
20240405,144100,114968220,9150,9150,9150,9150,0
20240405,144000,114968220,9150,9150,9150,9150,0
20240405,143900,114968220,9150,9150,9150,9150,3
20240405,143800,114940770,9140,9140,9140,9140,0
20240405,143700,114940770,9140,9140,9140,9140,0
20240405,143600,114940770,9140,9140,9140,9140,5
20240405,143500,114895070,9140,9140,9140,9130,21
20240405,143400,114703180,9140,9140,9140,9140,0
20240405,143300,114703180,9140,9140,9140,9140,0
20240405,143200,114703180,9140,9140,9140,9140,93
20240405,143100,113853160,9130,9130,9130,9130,0
20240405,143000,113853160,9130,9130,9130,9130,0
20240405,142900,113853160,9130,9130,9130,9130,241
20240405,142800,111652830,9130,9130,9130,9130,3
20240405,142700,111625440,9130,9130,9130,9130,20
20240405,142600,111442840,9130,9130,9130,9130,0
20240405,142500,111442840,9130,9130,9130,9130,0
20240405,142400,111442840,9130,9130,9130,9130,0
20240405,142300,111442840,9130,9130,9130,9130,11
20240405,142200,111342410,9140,9140,9140,9140,0
20240405,142100,111342410,9140,9140,9140,9140,0
20240405,142000,111342410,9140,9140,9140,9140,1
20240405,141900,111333270,9130,9130,9130,9130,0
20240405,141800,111333270,9130,9130,9130,9130,1
20240405,141700,111324140,9130,9130,9130,9130,8
20240405,141600,111251100,9130,9130,9130,9130,111
20240405,141500,110237670,9130,9130,9130,9130,89
20240405,141400,109425100,9130,9130,9130,9130,0
20240405,141300,109425100,9130,9130,9130,9130,0
20240405,141200,109425100,9130,9130,9130,9130,1
20240405,141100,109415970,9130,9130,9130,9130,0
20240405,141000,109415970,9130,9130,9130,9130,0
20240405,140900,109415970,9130,9130,9130,9130,2
20240405,140800,109397710,9130,9130,9130,9130,0
20240405,140700,109397710,9130,9130,9130,9130,0
20240405,140600,109397710,9130,9130,9130,9130,50
20240405,140500,108941210,9130,9130,9130,9130,50
20240405,140400,108484710,9130,9130,9130,9130,50
20240405,140300,108028210,9130,9130,9130,9130,0
20240405,140200,108028210,9130,9130,9130,9130,0
20240405,140100,108028210,9130,9130,9130,9130,0
20240405,140000,108028210,9130,9130,9130,9130,114
20240405,135900,106987390,9130,9130,9130,9130,28
20240405,135800,106731750,9130,9130,9130,9130,1
20240405,135700,106722620,9130,9130,9130,9130,32
20240405,135600,106430460,9130,9130,9130,9130,403
20240405,135500,102751070,9130,9130,9130,9130,54
20240405,135400,102258050,9130,9130,9130,9130,0
20240405,135300,102258050,9130,9130,9130,9130,0
20240405,135200,102258050,9130,9130,9130,9130,0
20240405,135100,102258050,9130,9130,9130,9130,2
20240405,135000,102239790,9130,9130,9130,9130,0
20240405,134900,102239790,9130,9130,9130,9130,0
20240405,134800,102239790,9130,9130,9130,9130,0
20240405,134700,102239790,9130,9130,9130,9130,0
20240405,134600,102239790,9130,9130,9130,9130,0
20240405,134500,102239790,9130,9130,9130,9130,0
20240405,134400,102239790,9130,9130,9130,9130,0
20240405,134300,102239790,9130,9130,9130,9130,0
20240405,134200,102239790,9130,9130,9130,9130,0
20240405,134100,102239790,9130,9130,9130,9130,3
20240405,134000,102212400,9130,9130,9130,9130,2
20240405,133900,102194140,9120,9120,9120,9120,100
20240405,133800,101282140,9140,9140,9140,9140,0
20240405,133700,101282140,9140,9130,9140,9130,11
20240405,133600,101181700,9140,9140,9140,9140,9
20240405,133500,101099440,9130,9130,9130,9130,0
20240405,133400,101099440,9130,9130,9130,9130,0
20240405,133300,101099440,9130,9130,9130,9130,65
20240405,133200,100505990,9150,9150,9150,9150,0
20240405,133100,100505990,9150,9150,9150,9150,0
20240405,133000,100505990,9150,9150,9150,9150,0
20240405,132900,100505990,9150,9150,9150,9150,0
20240405,132800,100505990,9150,9150,9150,9150,0
20240405,132700,100505990,9150,9150,9150,9150,0
20240405,132600,100505990,9150,9150,9150,9150,0
20240405,132500,100505990,9150,9150,9150,9150,0
20240405,132400,100505990,9150,9150,9150,9150,0
20240405,132300,100505990,9150,9150,9150,9150,0
20240405,132200,100505990,9150,9150,9150,9150,0
20240405,132100,100505990,9150,9150,9150,9150,0
20240405,132000,100505990,9150,9150,9150,9150,0
20240405,131900,100505990,9150,9150,9150,9150,0
20240405,131800,100505990,9150,9150,9150,9150,0
20240405,131700,100505990,9150,9150,9150,9150,1
20240405,131600,100496840,9150,9150,9150,9150,1
20240405,131500,100487690,9140,9140,9140,9140,40
20240405,131400,100122090,9140,9140,9140,9140,68
20240405,131300,99500570,9130,9130,9130,9130,0
20240405,131200,99500570,9130,9130,9130,9130,0
20240405,131100,99500570,9130,9130,9130,9130,0
20240405,131000,99500570,9130,9130,9130,9130,0
20240405,130900,99500570,9130,9130,9130,9130,0
20240405,130800,99500570,9130,9130,9130,9130,0
20240405,130700,99500570,9130,9130,9130,9130,0
20240405,130600,99500570,9130,9130,9130,9130,2
20240405,130500,99482310,9130,9130,9130,9130,0
20240405,130400,99482310,9130,9130,9130,9130,0
20240405,130300,99482310,9130,9130,9130,9130,133
20240405,130200,98268020,9120,9120,9120,9120,1
20240405,130100,98258900,9120,9120,9120,9120,0
20240405,130000,98258900,9120,9120,9120,9120,191
20240405,125900,96516980,9120,9120,9120,9120,0
20240405,125800,96516980,9120,9120,9120,9120,310
20240405,125700,93689780,9130,9130,9130,9130,0
20240405,125600,93689780,9130,9130,9130,9130,0
20240405,125500,93689780,9130,9130,9130,9130,0
20240405,125400,93689780,9130,9130,9130,9130,10
20240405,125300,93598480,9130,9130,9130,9130,0
20240405,125200,93598480,9130,9130,9130,9130,0
20240405,125100,93598480,9130,9130,9130,9130,0
20240405,125000,93598480,9130,9130,9130,9130,1
20240405,124900,93589350,9120,9120,9120,9120,50
20240405,124800,93133350,9130,9130,9130,9130,0
20240405,124700,93133350,9130,9130,9130,9130,0
20240405,124600,93133350,9130,9130,9130,9130,100
20240405,124500,92220350,9120,9120,9120,9120,0
20240405,124400,92220350,9120,9120,9120,9120,0
20240405,124300,92220350,9120,9120,9120,9120,0
20240405,124200,92220350,9120,9120,9120,9120,0
20240405,124100,92220350,9120,9120,9120,9120,39
20240405,124000,91864670,9130,9130,9130,9130,1
20240405,123900,91855540,9120,9120,9120,9120,0
20240405,123800,91855540,9120,9120,9120,9120,0
20240405,123700,91855540,9120,9120,9120,9120,10
20240405,123600,91764340,9120,9120,9120,9120,5
20240405,123500,91718740,9120,9120,9120,9120,10
20240405,123400,91627540,9120,9120,9120,9120,150
20240405,123300,90259540,9120,9120,9120,9120,0
20240405,123200,90259540,9120,9120,9120,9120,0
20240405,123100,90259540,9120,9120,9120,9120,0
20240405,123000,90259540,9120,9120,9120,9120,0
20240405,122900,90259540,9120,9120,9120,9120,0
20240405,122800,90259540,9120,9120,9120,9120,0
20240405,122700,90259540,9120,9120,9120,9120,0
20240405,122600,90259540,9120,9120,9120,9120,0
20240405,122500,90259540,9120,9120,9120,9120,1
20240405,122400,90250420,9120,9120,9120,9120,0
20240405,122300,90250420,9120,9120,9120,9120,0
20240405,122200,90250420,9120,9120,9120,9120,0
20240405,122100,90250420,9120,9120,9120,9120,0
20240405,122000,90250420,9120,9120,9120,9120,0
20240405,121900,90250420,9120,9120,9120,9120,1
20240405,121800,90241300,9110,9110,9110,9110,0
20240405,121700,90241300,9110,9110,9110,9110,0
20240405,121600,90241300,9110,9120,9120,9110,1070
20240405,121500,80484390,9130,9130,9130,9130,1
20240405,121400,80475260,9120,9130,9130,9120,455
20240405,121300,76324540,9140,9140,9140,9140,0
20240405,121200,76324540,9140,9140,9140,9140,0
20240405,121100,76324540,9140,9140,9140,9140,3
20240405,121000,76297120,9140,9140,9140,9140,0
20240405,120900,76297120,9140,9140,9140,9140,0
20240405,120800,76297120,9140,9140,9140,9140,0
20240405,120700,76297120,9140,9140,9140,9140,0
20240405,120600,76297120,9140,9140,9140,9140,0
20240405,120500,76297120,9140,9140,9140,9140,0
20240405,120400,76297120,9140,9140,9140,9140,0
20240405,120300,76297120,9140,9140,9140,9140,0
20240405,120200,76297120,9140,9140,9140,9140,0
20240405,120100,76297120,9140,9140,9140,9140,7
20240405,120000,76233140,9130,9130,9130,9130,0
20240405,115900,76233140,9130,9130,9130,9130,0
20240405,115800,76233140,9130,9130,9130,9130,0
20240405,115700,76233140,9130,9130,9130,9130,0
20240405,115600,76233140,9130,9130,9130,9130,0
20240405,115500,76233140,9130,9130,9130,9130,1
20240405,115400,76224010,9160,9160,9160,9160,1
20240405,115300,76214850,9130,9130,9130,9130,0
20240405,115200,76214850,9130,9130,9130,9130,0
20240405,115100,76214850,9130,9130,9130,9130,0
20240405,115000,76214850,9130,9130,9130,9130,188
20240405,114900,74498410,9130,9130,9130,9130,0
20240405,114800,74498410,9130,9130,9130,9130,6
20240405,114700,74443630,9160,9160,9160,9160,0
20240405,114600,74443630,9160,9160,9160,9160,0
20240405,114500,74443630,9160,9160,9160,9160,0
20240405,114400,74443630,9160,9160,9160,9160,0
20240405,114300,74443630,9160,9160,9160,9160,0
20240405,114200,74443630,9160,9160,9160,9160,0
20240405,114100,74443630,9160,9160,9160,9160,0
20240405,114000,74443630,9160,9160,9160,9160,1
20240405,113900,74434470,9160,9160,9160,9160,0
20240405,113800,74434470,9160,9160,9160,9160,0
20240405,113700,74434470,9160,9160,9160,9160,0
20240405,113600,74434470,9160,9160,9160,9160,20
20240405,113500,74251270,9160,9160,9160,9160,0
20240405,113400,74251270,9160,9160,9160,9160,0
20240405,113300,74251270,9160,9160,9160,9160,0
20240405,113200,74251270,9160,9160,9160,9160,0
20240405,113100,74251270,9160,9160,9160,9160,0
20240405,113000,74251270,9160,9160,9160,9160,0
20240405,112900,74251270,9160,9160,9160,9160,0
20240405,112800,74251270,9160,9160,9160,9160,0
20240405,112700,74251270,9160,9160,9160,9160,0
20240405,112600,74251270,9160,9160,9160,9160,0
20240405,112500,74251270,9160,9160,9160,9160,0
20240405,112400,74251270,9160,9150,9160,9150,70
20240405,112300,73610080,9160,9160,9160,9160,0
20240405,112200,73610080,9160,9150,9160,9150,2
20240405,112100,73591770,9160,9160,9160,9160,0
20240405,112000,73591770,9160,9160,9160,9160,0
20240405,111900,73591770,9160,9160,9160,9160,1
20240405,111800,73582610,9150,9150,9160,9150,1502
20240405,111700,59827660,9150,9140,9150,9140,195
20240405,111600,58044310,9120,9120,9120,9120,0
20240405,111500,58044310,9120,9120,9120,9120,0
20240405,111400,58044310,9120,9140,9140,9120,207
20240405,111300,56152530,9140,9140,9140,9140,0
20240405,111200,56152530,9140,9140,9140,9140,0
20240405,111100,56152530,9140,9140,9140,9140,150
20240405,111000,54781530,9140,9140,9140,9140,10
20240405,110900,54690130,9140,9140,9140,9140,0
20240405,110800,54690130,9140,9130,9140,9130,9
20240405,110700,54607950,9140,9140,9140,9140,0
20240405,110600,54607950,9140,9140,9140,9140,10
20240405,110500,54516550,9120,9120,9120,9120,0
20240405,110400,54516550,9120,9120,9120,9120,0
20240405,110300,54516550,9120,9120,9120,9120,723
20240405,110200,47922790,9150,9150,9150,9150,0
20240405,110100,47922790,9150,9150,9150,9150,0
20240405,110000,47922790,9150,9150,9150,9150,5
20240405,105900,47877040,9150,9150,9150,9150,3
20240405,105800,47849590,9140,9140,9140,9140,0
20240405,105700,47849590,9140,9130,9140,9130,288
20240405,105600,45220140,9130,9130,9130,9130,0
20240405,105500,45220140,9130,9130,9130,9130,31
20240405,105400,44937110,9130,9130,9130,9130,49
20240405,105300,44489740,9130,9130,9130,9130,0
20240405,105200,44489740,9130,9130,9130,9130,0
20240405,105100,44489740,9130,9130,9130,9130,0
20240405,105000,44489740,9130,9130,9130,9130,0
20240405,104900,44489740,9130,9130,9130,9130,0
20240405,104800,44489740,9130,9130,9130,9130,151
20240405,104700,43111110,9130,9130,9130,9130,0
20240405,104600,43111110,9130,9130,9130,9130,0
20240405,104500,43111110,9130,9130,9130,9130,0
20240405,104400,43111110,9130,9130,9130,9130,0
20240405,104300,43111110,9130,9130,9130,9130,0
20240405,104200,43111110,9130,9130,9130,9130,0
20240405,104100,43111110,9130,9130,9130,9130,0
20240405,104000,43111110,9130,9130,9130,9130,0
20240405,103900,43111110,9130,9130,9130,9130,0
20240405,103800,43111110,9130,9130,9130,9130,0
20240405,103700,43111110,9130,9130,9130,9130,0
20240405,103600,43111110,9130,9130,9130,9130,0
20240405,103500,43111110,9130,9130,9130,9130,1
20240405,103400,43101980,9140,9140,9140,9140,1
20240405,103300,43092840,9140,9140,9140,9140,372
20240405,103200,39692760,9150,9150,9150,9150,0
20240405,103100,39692760,9150,9150,9150,9150,500
20240405,103000,35117760,9160,9160,9160,9160,0
20240405,102900,35117760,9160,9160,9160,9160,3
20240405,102800,35090280,9150,9150,9150,9150,0
20240405,102700,35090280,9150,9150,9150,9150,0
20240405,102600,35090280,9150,9150,9150,9150,0
20240405,102500,35090280,9150,9150,9150,9150,14
20240405,102400,34962180,9160,9160,9160,9160,0
20240405,102300,34962180,9160,9160,9160,9160,0
20240405,102200,34962180,9160,9160,9160,9160,0
20240405,102100,34962180,9160,9160,9160,9160,0
20240405,102000,34962180,9160,9160,9160,9160,0
20240405,101900,34962180,9160,9160,9160,9160,0
20240405,101800,34962180,9160,9160,9160,9160,0
20240405,101700,34962180,9160,9160,9160,9160,0
20240405,101600,34962180,9160,9160,9160,9160,0
20240405,101500,34962180,9160,9160,9160,9160,0
20240405,101400,34962180,9160,9160,9160,9160,0
20240405,101300,34962180,9160,9160,9160,9160,0
20240405,101200,34962180,9160,9160,9160,9160,0
20240405,101100,34962180,9160,9160,9160,9160,1
20240405,101000,34953020,9150,9150,9150,9150,0
20240405,100900,34953020,9150,9150,9150,9150,0
20240405,100800,34953020,9150,9150,9150,9150,8
20240405,100700,34879820,9160,9160,9160,9160,0
20240405,100600,34879820,9160,9160,9160,9160,0
20240405,100500,34879820,9160,9160,9160,9160,1
20240405,100400,34870660,9160,9160,9160,9160,0
20240405,100300,34870660,9160,9160,9160,9160,0
20240405,100200,34870660,9160,9160,9160,9160,1
20240405,100100,34861500,9160,9160,9160,9160,0
20240405,100000,34861500,9160,9140,9160,9130,272
20240405,095900,32377910,9150,9150,9150,9150,0
20240405,095800,32377910,9150,9150,9150,9150,48
20240405,095700,31938710,9150,9150,9150,9150,1
20240405,095600,31929560,9150,9150,9150,9150,2
20240405,095500,31911260,9150,9150,9150,9150,1
20240405,095400,31902110,9130,9130,9130,9130,0
20240405,095300,31902110,9130,9130,9130,9130,0
20240405,095200,31902110,9130,9130,9130,9130,0
20240405,095100,31902110,9130,9130,9130,9130,0
20240405,095000,31902110,9130,9130,9130,9130,0
20240405,094900,31902110,9130,9150,9150,9130,90
20240405,094800,31079910,9160,9160,9160,9160,0
20240405,094700,31079910,9160,9160,9160,9160,0
20240405,094600,31079910,9160,9160,9160,9160,0
20240405,094500,31079910,9160,9160,9160,9160,0
20240405,094400,31079910,9160,9160,9160,9160,0
20240405,094300,31079910,9160,9160,9160,9160,0
20240405,094200,31079910,9160,9160,9160,9160,0
20240405,094100,31079910,9160,9160,9160,9160,0
20240405,094000,31079910,9160,9160,9160,9160,0
20240405,093900,31079910,9160,9160,9160,9160,0
20240405,093800,31079910,9160,9160,9160,9160,0
20240405,093700,31079910,9160,9160,9160,9160,0
20240405,093600,31079910,9160,9160,9160,9160,0
20240405,093500,31079910,9160,9160,9160,9160,0
20240405,093400,31079910,9160,9160,9160,9160,0
20240405,093300,31079910,9160,9160,9160,9160,0
20240405,093200,31079910,9160,9160,9160,9160,0
20240405,093100,31079910,9160,9160,9160,9160,0
20240405,093000,31079910,9160,9160,9160,9160,0
20240405,092900,31079910,9160,9160,9160,9160,1
20240405,092800,31070750,9130,9130,9130,9130,130
20240405,092700,29883850,9130,9130,9130,9130,20
20240405,092600,29701250,9130,9130,9130,9130,0
20240405,092500,29701250,9130,9110,9130,9110,103
20240405,092400,28762860,9110,9110,9110,9110,0
20240405,092300,28762860,9110,9110,9110,9110,0
20240405,092200,28762860,9110,9130,9130,9110,71
20240405,092100,28116030,9160,9100,9160,9100,103
20240405,092000,27178580,9110,9110,9110,9110,849
20240405,091900,19444190,9110,9110,9110,9110,50
20240405,091800,18988690,9110,9110,9110,9110,103
20240405,091700,18050360,9120,9120,9120,9120,264
20240405,091600,15642680,9120,9120,9120,9120,2
20240405,091500,15624440,9120,9120,9120,9120,0
20240405,091400,15624440,9120,9120,9120,9120,45
20240405,091300,15214040,9120,9120,9120,9120,10
20240405,091200,15122840,9120,9120,9120,9120,0
20240405,091100,15122840,9120,9120,9120,9120,3
20240405,091000,15095480,9120,9120,9120,9120,0
20240405,090900,15095480,9120,9120,9120,9120,1200
20240405,090800,4151480,9120,9120,9120,9120,0
20240405,090700,4151480,9120,9130,9130,9120,29
20240405,090600,3886980,9130,9130,9130,9130,0
20240405,090500,3886980,9130,9140,9140,9130,15
20240405,090400,3750010,9140,9140,9140,9140,20
20240405,090300,3567210,9140,9150,9200,9140,333
20240405,090200,523400,9160,9200,9200,9160,2
20240405,090100,505040,9160,9160,9160,9160,2
20240405,090000,486720,9160,9190,9190,9160,53