stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191800,137708710,8900,8900,8900,8900,83
20240412,191700,137708710,8900,8900,8900,8900,0
20240412,191600,137708710,8900,8900,8900,8900,0
20240412,191500,137708710,8900,8900,8900,8900,0
20240412,191400,137708710,8900,8900,8900,8900,0
20240412,191300,137708710,8900,8900,8900,8900,0
20240412,191200,137708710,8900,8900,8900,8900,0
20240412,191100,137708710,8900,8900,8900,8900,0
20240412,191000,137708710,8900,8900,8900,8900,0
20240412,190900,137708710,8900,8900,8900,8900,0
20240412,190800,137708710,8900,8900,8900,8900,0
20240412,190700,137708710,8900,8900,8900,8900,0
20240412,190600,137708710,8900,8900,8900,8900,0
20240412,190500,137708710,8900,8900,8900,8900,0
20240412,190400,137708710,8900,8900,8900,8900,0
20240412,190300,137708710,8900,8900,8900,8900,0
20240412,190200,137708710,8900,8900,8900,8900,0
20240412,190100,137708710,8900,8900,8900,8900,0
20240412,190000,137708710,8900,8900,8900,8900,0
20240412,185900,137708710,8900,8900,8900,8900,0
20240412,185800,137708710,8900,8900,8900,8900,0
20240412,185700,137708710,8900,8900,8900,8900,0
20240412,185600,137708710,8900,8900,8900,8900,0
20240412,185500,137708710,8900,8900,8900,8900,0
20240412,185400,137708710,8900,8900,8900,8900,0
20240412,185300,137708710,8900,8900,8900,8900,0
20240412,185200,137708710,8900,8900,8900,8900,0
20240412,185100,137708710,8900,8900,8900,8900,0
20240412,185000,137708710,8900,8900,8900,8900,0
20240412,184900,137708710,8900,8900,8900,8900,0
20240412,184800,137708710,8900,8900,8900,8900,83
20240412,184700,137708710,8900,8900,8900,8900,0
20240412,184600,137708710,8900,8900,8900,8900,0
20240412,184500,137708710,8900,8900,8900,8900,0
20240412,184400,137708710,8900,8900,8900,8900,0
20240412,184300,137708710,8900,8900,8900,8900,0
20240412,184200,137708710,8900,8900,8900,8900,0
20240412,184100,137708710,8900,8900,8900,8900,0
20240412,184000,137708710,8900,8900,8900,8900,0
20240412,183900,137708710,8900,8900,8900,8900,0
20240412,183800,137708710,8900,8900,8900,8900,0
20240412,183700,137708710,8900,8900,8900,8900,0
20240412,183600,137708710,8900,8900,8900,8900,0
20240412,183500,137708710,8900,8900,8900,8900,0
20240412,183400,137708710,8900,8900,8900,8900,0
20240412,183300,137708710,8900,8900,8900,8900,0
20240412,183200,137708710,8900,8900,8900,8900,0
20240412,183100,137708710,8900,8900,8900,8900,0
20240412,183000,137708710,8900,8900,8900,8900,0
20240412,182900,137708710,8900,8900,8900,8900,0
20240412,182800,137708710,8900,8900,8900,8900,0
20240412,182700,137708710,8900,8900,8900,8900,0
20240412,182600,137708710,8900,8900,8900,8900,0
20240412,182500,137708710,8900,8900,8900,8900,0
20240412,182400,137708710,8900,8900,8900,8900,0
20240412,182300,137708710,8900,8900,8900,8900,0
20240412,182200,137708710,8900,8900,8900,8900,0
20240412,182100,137708710,8900,8900,8900,8900,0
20240412,182000,137708710,8900,8900,8900,8900,0
20240412,181900,137708710,8900,8900,8900,8900,0
20240412,181800,137708710,8900,8900,8900,8900,83
20240412,181700,137708710,8900,8900,8900,8900,0
20240412,181600,137708710,8900,8900,8900,8900,0
20240412,181500,137708710,8900,8900,8900,8900,0
20240412,181400,137708710,8900,8900,8900,8900,0
20240412,181300,137708710,8900,8900,8900,8900,0
20240412,181200,137708710,8900,8900,8900,8900,0
20240412,181100,137708710,8900,8900,8900,8900,0
20240412,181000,137708710,8900,8900,8900,8900,0
20240412,180900,137708710,8900,8900,8900,8900,0
20240412,180800,137708710,8900,8900,8900,8900,0
20240412,180700,137708710,8900,8900,8900,8900,0
20240412,180600,137708710,8900,8900,8900,8900,0
20240412,180500,137708710,8900,8900,8900,8900,0
20240412,180400,137708710,8900,8900,8900,8900,0
20240412,180300,137708710,8900,8900,8900,8900,0
20240412,180200,137708710,8900,8900,8900,8900,0
20240412,180100,137708710,8900,8900,8900,8900,0
20240412,180000,137708710,8900,8900,8900,8900,0
20240412,175900,137708710,8900,8900,8900,8900,0
20240412,175800,137708710,8900,8900,8900,8900,0
20240412,175700,137708710,8900,8900,8900,8900,0
20240412,175600,137708710,8900,8900,8900,8900,0
20240412,175500,137708710,8900,8900,8900,8900,0
20240412,175400,137708710,8900,8900,8900,8900,0
20240412,175300,137708710,8900,8900,8900,8900,0
20240412,175200,137708710,8900,8900,8900,8900,0
20240412,175100,137708710,8900,8900,8900,8900,0
20240412,175000,137708710,8900,8900,8900,8900,0
20240412,174900,137708710,8900,8900,8900,8900,0
20240412,174800,137708710,8900,8900,8900,8900,83
20240412,174700,137708710,8900,8900,8900,8900,0
20240412,174600,137708710,8900,8900,8900,8900,0
20240412,174500,137708710,8900,8900,8900,8900,0
20240412,174400,137708710,8900,8900,8900,8900,0
20240412,174300,137708710,8900,8900,8900,8900,0
20240412,174200,137708710,8900,8900,8900,8900,0
20240412,174100,137708710,8900,8900,8900,8900,0
20240412,174000,137708710,8900,8900,8900,8900,0
20240412,173900,137708710,8900,8900,8900,8900,0
20240412,173800,137708710,8900,8900,8900,8900,0
20240412,173700,137708710,8900,8900,8900,8900,0
20240412,173600,137708710,8900,8900,8900,8900,0
20240412,173500,137708710,8900,8900,8900,8900,0
20240412,173400,137708710,8900,8900,8900,8900,0
20240412,173300,137708710,8900,8900,8900,8900,0
20240412,173200,137708710,8900,8900,8900,8900,0
20240412,173100,137708710,8900,8900,8900,8900,0
20240412,173000,137708710,8900,8900,8900,8900,0
20240412,172900,137708710,8900,8900,8900,8900,0
20240412,172800,137708710,8900,8900,8900,8900,0
20240412,172700,137708710,8900,8900,8900,8900,0
20240412,172600,137708710,8900,8900,8900,8900,0
20240412,172500,137708710,8900,8900,8900,8900,0
20240412,172400,137708710,8900,8900,8900,8900,0
20240412,172300,137708710,8900,8900,8900,8900,0
20240412,172200,137708710,8900,8900,8900,8900,0
20240412,172100,137708710,8900,8900,8900,8900,0
20240412,172000,137708710,8900,8900,8900,8900,0
20240412,171900,137708710,8900,8900,8900,8900,0
20240412,171800,137708710,8900,8900,8900,8900,83
20240412,171700,137708710,8900,8900,8900,8900,0
20240412,171600,137708710,8900,8900,8900,8900,0
20240412,171500,137708710,8900,8900,8900,8900,0
20240412,171400,137708710,8900,8900,8900,8900,0
20240412,171300,137708710,8900,8900,8900,8900,0
20240412,171200,137708710,8900,8900,8900,8900,0
20240412,171100,137708710,8900,8900,8900,8900,0
20240412,171000,137708710,8900,8900,8900,8900,0
20240412,170900,137708710,8900,8900,8900,8900,0
20240412,170800,137708710,8900,8900,8900,8900,0
20240412,170700,137708710,8900,8900,8900,8900,0
20240412,170600,137708710,8900,8900,8900,8900,0
20240412,170500,137708710,8900,8900,8900,8900,0
20240412,170400,137708710,8900,8900,8900,8900,0
20240412,170300,137708710,8900,8900,8900,8900,0
20240412,170200,137708710,8900,8900,8900,8900,0
20240412,170100,137708710,8900,8900,8900,8900,0
20240412,170000,137708710,8900,8900,8900,8900,0
20240412,165900,137708710,8900,8900,8900,8900,0
20240412,165800,137708710,8900,8900,8900,8900,0
20240412,165700,137708710,8900,8900,8900,8900,0
20240412,165600,137708710,8900,8900,8900,8900,0
20240412,165500,137708710,8900,8900,8900,8900,0
20240412,165400,137708710,8900,8900,8900,8900,0
20240412,165300,137708710,8900,8900,8900,8900,0
20240412,165200,137708710,8900,8900,8900,8900,0
20240412,165100,137708710,8900,8900,8900,8900,0
20240412,165000,137708710,8900,8900,8900,8900,0
20240412,164900,137708710,8900,8900,8900,8900,0
20240412,164800,137708710,8900,8900,8900,8900,83
20240412,164700,137708710,8900,8900,8900,8900,0
20240412,164600,137708710,8900,8900,8900,8900,0
20240412,164500,137708710,8900,8900,8900,8900,0
20240412,164400,137708710,8900,8900,8900,8900,0
20240412,164300,137708710,8900,8900,8900,8900,0
20240412,164200,137708710,8900,8900,8900,8900,0
20240412,164100,137708710,8900,8900,8900,8900,0
20240412,164000,137708710,8900,8900,8900,8900,0
20240412,163900,137708710,8900,8900,8900,8900,0
20240412,163800,137708710,8900,8900,8900,8900,0
20240412,163700,137708710,8900,8900,8900,8900,0
20240412,163600,137708710,8900,8900,8900,8900,0
20240412,163500,137708710,8900,8900,8900,8900,0
20240412,163400,137708710,8900,8900,8900,8900,0
20240412,163300,137708710,8900,8900,8900,8900,0
20240412,163200,137708710,8900,8900,8900,8900,0
20240412,163100,137708710,8900,8900,8900,8900,0
20240412,163000,137708710,8900,8900,8900,8900,0
20240412,162900,137708710,8900,8900,8900,8900,0
20240412,162800,137708710,8900,8900,8900,8900,0
20240412,162700,137708710,8900,8900,8900,8900,0
20240412,162600,137708710,8900,8900,8900,8900,0
20240412,162500,137708710,8900,8900,8900,8900,0
20240412,162400,137708710,8900,8900,8900,8900,0
20240412,162300,137708710,8900,8900,8900,8900,0
20240412,162200,137708710,8900,8900,8900,8900,0
20240412,162100,137708710,8900,8900,8900,8900,0
20240412,162000,137708710,8900,8900,8900,8900,0
20240412,161900,137708710,8900,8900,8900,8900,0
20240412,161800,137708710,8900,8900,8900,8900,83
20240412,161700,137708710,8900,8900,8900,8900,0
20240412,161600,137708710,8900,8900,8900,8900,0
20240412,161500,137708710,8900,8900,8900,8900,0
20240412,161400,137708710,8900,8900,8900,8900,0
20240412,161300,137708710,8900,8900,8900,8900,0
20240412,161200,137708710,8900,8900,8900,8900,0
20240412,161100,137708710,8900,8900,8900,8900,0
20240412,161000,137708710,8900,8900,8900,8900,0
20240412,160900,137708710,8900,8900,8900,8900,0
20240412,160800,137708710,8900,8900,8900,8900,0
20240412,160700,137708710,8900,8900,8900,8900,0
20240412,160600,137708710,8900,8900,8900,8900,0
20240412,160500,137708710,8900,8900,8900,8900,0
20240412,160400,137708710,8900,8900,8900,8900,0
20240412,160300,137708710,8900,8900,8900,8900,0
20240412,160200,137708710,8900,8900,8900,8900,0
20240412,160100,137708710,8900,8900,8900,8900,0
20240412,160000,137708710,8900,8900,8900,8900,0
20240412,155900,137708710,8900,8900,8900,8900,0
20240412,155800,137708710,8900,8900,8900,8900,0
20240412,155700,137708710,8900,8900,8900,8900,0
20240412,155600,137708710,8900,8900,8900,8900,0
20240412,155500,137708710,8900,8900,8900,8900,0
20240412,155400,137708710,8900,8900,8900,8900,0
20240412,155300,137708710,8900,8900,8900,8900,0
20240412,155200,137708710,8900,8900,8900,8900,0
20240412,155100,137708710,8900,8900,8900,8900,0
20240412,155000,137708710,8900,8900,8900,8900,0
20240412,154900,137708710,8900,8900,8900,8900,0
20240412,154800,137708710,8900,8900,8900,8900,83
20240412,154700,137708710,8900,8900,8900,8900,0
20240412,154600,137708710,8900,8900,8900,8900,0
20240412,154500,137708710,8900,8900,8900,8900,0
20240412,154400,137708710,8900,8900,8900,8900,0
20240412,154300,137708710,8900,8900,8900,8900,0
20240412,154200,137708710,8900,8900,8900,8900,0
20240412,154100,137708710,8900,8900,8900,8900,0
20240412,154000,137708710,8900,8900,8900,8900,0
20240412,153900,137708710,8900,8900,8900,8900,0
20240412,153800,137708710,8900,8900,8900,8900,0
20240412,153700,137708710,8900,8900,8900,8900,0
20240412,153600,137708710,8900,8900,8900,8900,0
20240412,153500,137708710,8900,8900,8900,8900,0
20240412,153400,137708710,8900,8900,8900,8900,0
20240412,153300,137708710,8900,8900,8900,8900,0
20240412,153200,137708710,8900,8900,8900,8900,0
20240412,153100,137708710,8900,8900,8900,8900,0
20240412,153000,137708710,8900,8900,8900,8900,83
20240412,152900,136970010,8900,8900,8900,8900,0
20240412,152800,136970010,8900,8900,8900,8900,0
20240412,152700,136970010,8900,8900,8900,8900,0
20240412,152600,136970010,8900,8900,8900,8900,0
20240412,152500,136970010,8900,8900,8900,8900,0
20240412,152400,136970010,8900,8900,8900,8900,0
20240412,152300,136970010,8900,8900,8900,8900,0
20240412,152200,136970010,8900,8900,8900,8900,0
20240412,152100,136970010,8900,8900,8900,8900,0
20240412,152000,136970010,8900,8900,8900,8900,0
20240412,151900,136970010,8900,8890,8900,8890,152
20240412,151800,135618720,8890,8890,8890,8890,24
20240412,151700,135405360,8890,8890,8890,8890,50
20240412,151600,134960860,8890,8890,8890,8890,72
20240412,151500,134320780,8880,8880,8880,8880,0
20240412,151400,134320780,8880,8880,8880,8880,10
20240412,151300,134231980,8880,8880,8880,8880,10
20240412,151200,134143180,8880,8880,8880,8880,1
20240412,151100,134134300,8880,8880,8880,8880,1
20240412,151000,134125420,8890,8890,8900,8890,192
20240412,150900,132418530,8890,8890,8890,8890,0
20240412,150800,132418530,8890,8890,8890,8890,9
20240412,150700,132338520,8890,8900,8900,8890,129
20240412,150600,131190470,8900,8900,8900,8900,1
20240412,150500,131181570,8890,8890,8890,8890,3
20240412,150400,131154900,8900,8900,8900,8900,10
20240412,150300,131065900,8900,8900,8900,8900,1
20240412,150200,131057000,8900,8900,8900,8900,0
20240412,150100,131057000,8900,8900,8900,8900,10
20240412,150000,130968000,8900,8900,8900,8900,0
20240412,145900,130968000,8900,8900,8900,8900,700
20240412,145800,124738000,8900,8900,8900,8900,0
20240412,145700,124738000,8900,8900,8900,8900,28
20240412,145600,124488800,8900,8900,8900,8900,2
20240412,145500,124471000,8900,8900,8900,8900,0
20240412,145400,124471000,8900,8900,8900,8900,0
20240412,145300,124471000,8900,8900,8900,8900,30
20240412,145200,124204000,8900,8900,8900,8900,0
20240412,145100,124204000,8900,8900,8900,8900,0
20240412,145000,124204000,8900,8900,8900,8900,0
20240412,144900,124204000,8900,8900,8900,8900,0
20240412,144800,124204000,8900,8900,8900,8900,0
20240412,144700,124204000,8900,8900,8900,8900,1
20240412,144600,124195100,8900,8900,8900,8900,0
20240412,144500,124195100,8900,8900,8900,8900,0
20240412,144400,124195100,8900,8900,8900,8900,2
20240412,144300,124177300,8870,8870,8870,8870,0
20240412,144200,124177300,8870,8870,8870,8870,0
20240412,144100,124177300,8870,8870,8870,8870,0
20240412,144000,124177300,8870,8870,8870,8870,0
20240412,143900,124177300,8870,8870,8870,8870,0
20240412,143800,124177300,8870,8870,8870,8870,50
20240412,143700,123733800,8880,8880,8880,8880,0
20240412,143600,123733800,8880,8880,8880,8880,128
20240412,143500,122597160,8900,8900,8900,8900,100
20240412,143400,121707160,8900,8900,8900,8900,0
20240412,143300,121707160,8900,8900,8900,8900,0
20240412,143200,121707160,8900,8900,8900,8900,0
20240412,143100,121707160,8900,8890,8900,8890,2
20240412,143000,121689370,8870,8870,8870,8870,0
20240412,142900,121689370,8870,8870,8870,8870,0
20240412,142800,121689370,8870,8870,8870,8870,0
20240412,142700,121689370,8870,8890,8900,8870,1001
20240412,142600,112785730,8860,8860,8860,8860,0
20240412,142500,112785730,8860,8860,8860,8860,98
20240412,142400,111917450,8860,8880,8880,8860,39
20240412,142300,111571630,8890,8890,8890,8890,0
20240412,142200,111571630,8890,8890,8890,8890,0
20240412,142100,111571630,8890,8890,8890,8890,0
20240412,142000,111571630,8890,8890,8890,8890,0
20240412,141900,111571630,8890,8890,8890,8890,0
20240412,141800,111571630,8890,8890,8890,8890,15
20240412,141700,111438280,8890,8890,8890,8890,0
20240412,141600,111438280,8890,8890,8890,8890,0
20240412,141500,111438280,8890,8890,8890,8890,1
20240412,141400,111429390,8890,8890,8890,8890,10
20240412,141300,111340490,8890,8890,8890,8890,5
20240412,141200,111296040,8890,8890,8890,8890,0
20240412,141100,111296040,8890,8890,8890,8890,0
20240412,141000,111296040,8890,8890,8890,8890,0
20240412,140900,111296040,8890,8890,8890,8890,0
20240412,140800,111296040,8890,8890,8890,8890,0
20240412,140700,111296040,8890,8890,8890,8890,0
20240412,140600,111296040,8890,8890,8890,8890,0
20240412,140500,111296040,8890,8890,8890,8890,0
20240412,140400,111296040,8890,8890,8890,8890,10
20240412,140300,111207140,8880,8890,8890,8880,2
20240412,140200,111189370,8850,8870,8870,8850,3200
20240412,140100,82842090,8870,8870,8870,8870,0
20240412,140000,82842090,8870,8870,8870,8870,0
20240412,135900,82842090,8870,8870,8870,8870,2
20240412,135800,82824350,8870,8870,8870,8870,74
20240412,135700,82167970,8870,8880,8880,8870,499
20240412,135600,77739510,8890,8890,8890,8890,0
20240412,135500,77739510,8890,8890,8890,8890,0
20240412,135400,77739510,8890,8890,8890,8890,0
20240412,135300,77739510,8890,8890,8890,8890,0
20240412,135200,77739510,8890,8890,8890,8890,0
20240412,135100,77739510,8890,8890,8890,8890,1
20240412,135000,77730620,8890,8890,8890,8890,1
20240412,134900,77721730,8890,8890,8890,8890,0
20240412,134800,77721730,8890,8890,8890,8890,0
20240412,134700,77721730,8890,8890,8890,8890,0
20240412,134600,77721730,8890,8890,8890,8890,50
20240412,134500,77277230,8890,8890,8890,8890,51
20240412,134400,76823840,8890,8890,8890,8890,15
20240412,134300,76690490,8890,8890,8890,8890,16
20240412,134200,76548250,8890,8890,8890,8890,0
20240412,134100,76548250,8890,8890,8890,8890,0
20240412,134000,76548250,8890,8890,8890,8890,9
20240412,133900,76468240,8890,8890,8890,8890,5
20240412,133800,76423790,8890,8890,8890,8890,0
20240412,133700,76423790,8890,8890,8890,8890,0
20240412,133600,76423790,8890,8890,8890,8890,0
20240412,133500,76423790,8890,8890,8890,8890,0
20240412,133400,76423790,8890,8890,8890,8890,0
20240412,133300,76423790,8890,8890,8890,8890,113
20240412,133200,75419220,8890,8890,8890,8890,0
20240412,133100,75419220,8890,8890,8890,8890,0
20240412,133000,75419220,8890,8890,8890,8890,0
20240412,132900,75419220,8890,8890,8890,8890,0
20240412,132800,75419220,8890,8890,8890,8890,0
20240412,132700,75419220,8890,8890,8890,8890,15
20240412,132600,75285870,8890,8890,8890,8890,10
20240412,132500,75196970,8870,8870,8870,8870,0
20240412,132400,75196970,8870,8880,8880,8870,1690
20240412,132300,60202590,8880,8880,8880,8880,2
20240412,132200,60184830,8880,8880,8880,8880,0
20240412,132100,60184830,8880,8880,8880,8880,0
20240412,132000,60184830,8880,8880,8880,8880,0
20240412,131900,60184830,8880,8880,8880,8880,0
20240412,131800,60184830,8880,8880,8880,8880,0
20240412,131700,60184830,8880,8880,8880,8880,0
20240412,131600,60184830,8880,8880,8880,8880,0
20240412,131500,60184830,8880,8880,8880,8880,0
20240412,131400,60184830,8880,8880,8880,8880,0
20240412,131300,60184830,8880,8880,8880,8880,0
20240412,131200,60184830,8880,8880,8880,8880,0
20240412,131100,60184830,8880,8880,8880,8880,100
20240412,131000,59296830,8880,8890,8890,8880,320
20240412,130900,56454030,8890,8890,8890,8890,0
20240412,130800,56454030,8890,8890,8890,8890,0
20240412,130700,56454030,8890,8890,8890,8890,0
20240412,130600,56454030,8890,8890,8890,8890,0
20240412,130500,56454030,8890,8890,8890,8890,500
20240412,130400,52009030,8900,8900,8900,8900,0
20240412,130300,52009030,8900,8900,8900,8900,27
20240412,130200,51768730,8900,8900,8900,8900,0
20240412,130100,51768730,8900,8900,8900,8900,0
20240412,130000,51768730,8900,8900,8900,8900,0
20240412,125900,51768730,8900,8900,8900,8900,522
20240412,125800,47122930,8910,8910,8910,8910,100
20240412,125700,46231930,8910,8910,8910,8910,0
20240412,125600,46231930,8910,8910,8910,8910,0
20240412,125500,46231930,8910,8910,8910,8910,10
20240412,125400,46142830,8910,8910,8910,8910,7
20240412,125300,46080460,8910,8910,8910,8910,1
20240412,125200,46071550,8910,8910,8910,8910,0
20240412,125100,46071550,8910,8910,8910,8910,0
20240412,125000,46071550,8910,8910,8910,8910,8
20240412,124900,46000270,8910,8910,8910,8910,0
20240412,124800,46000270,8910,8910,8910,8910,0
20240412,124700,46000270,8910,8910,8910,8910,0
20240412,124600,46000270,8910,8910,8910,8910,0
20240412,124500,46000270,8910,8910,8910,8910,0
20240412,124400,46000270,8910,8910,8910,8910,0
20240412,124300,46000270,8910,8910,8910,8910,15
20240412,124200,45866620,8900,8900,8900,8900,0
20240412,124100,45866620,8900,8900,8900,8900,0
20240412,124000,45866620,8900,8900,8900,8900,0
20240412,123900,45866620,8900,8900,8900,8900,0
20240412,123800,45866620,8900,8900,8900,8900,0
20240412,123700,45866620,8900,8900,8900,8900,0
20240412,123600,45866620,8900,8910,8910,8900,7
20240412,123500,45804260,8910,8910,8910,8910,1
20240412,123400,45795350,8900,8900,8900,8900,0
20240412,123300,45795350,8900,8900,8900,8900,0
20240412,123200,45795350,8900,8900,8900,8900,0
20240412,123100,45795350,8900,8900,8900,8900,0
20240412,123000,45795350,8900,8900,8900,8900,0
20240412,122900,45795350,8900,8900,8900,8900,0
20240412,122800,45795350,8900,8900,8900,8900,0
20240412,122700,45795350,8900,8900,8900,8900,109
20240412,122600,44825250,8910,8910,8910,8910,0
20240412,122500,44825250,8910,8910,8910,8910,0
20240412,122400,44825250,8910,8910,8910,8910,0
20240412,122300,44825250,8910,8910,8910,8910,0
20240412,122200,44825250,8910,8910,8910,8910,0
20240412,122100,44825250,8910,8910,8910,8910,1
20240412,122000,44816340,8900,8900,8900,8900,0
20240412,121900,44816340,8900,8900,8900,8900,0
20240412,121800,44816340,8900,8900,8900,8900,0
20240412,121700,44816340,8900,8900,8900,8900,0
20240412,121600,44816340,8900,8900,8900,8900,0
20240412,121500,44816340,8900,8900,8900,8900,1
20240412,121400,44807440,8900,8900,8900,8900,6
20240412,121300,44754040,8910,8910,8910,8910,14
20240412,121200,44629300,8910,8910,8910,8910,0
20240412,121100,44629300,8910,8910,8910,8910,0
20240412,121000,44629300,8910,8910,8910,8910,0
20240412,120900,44629300,8910,8910,8910,8910,10
20240412,120800,44540200,8910,8910,8910,8910,0
20240412,120700,44540200,8910,8910,8910,8910,0
20240412,120600,44540200,8910,8910,8910,8910,10
20240412,120500,44451100,8900,8900,8900,8900,0
20240412,120400,44451100,8900,8900,8900,8900,0
20240412,120300,44451100,8900,8900,8900,8900,10
20240412,120200,44362100,8900,8900,8900,8900,9
20240412,120100,44282000,8900,8900,8900,8900,0
20240412,120000,44282000,8900,8900,8900,8900,0
20240412,115900,44282000,8900,8900,8900,8900,0
20240412,115800,44282000,8900,8900,8900,8900,0
20240412,115700,44282000,8900,8900,8900,8900,0
20240412,115600,44282000,8900,8900,8900,8900,0
20240412,115500,44282000,8900,8910,8910,8900,11
20240412,115400,44184080,8910,8910,8910,8910,16
20240412,115300,44041520,8910,8910,8910,8910,1
20240412,115200,44032610,8920,8920,8920,8920,0
20240412,115100,44032610,8920,8920,8920,8920,0
20240412,115000,44032610,8920,8920,8920,8920,0
20240412,114900,44032610,8920,8920,8920,8920,1
20240412,114800,44023690,8920,8920,8920,8920,0
20240412,114700,44023690,8920,8920,8920,8920,0
20240412,114600,44023690,8920,8920,8920,8920,279
20240412,114500,41535010,8910,8910,8910,8910,0
20240412,114400,41535010,8910,8910,8910,8910,0
20240412,114300,41535010,8910,8910,8910,8910,0
20240412,114200,41535010,8910,8910,8910,8910,108
20240412,114100,40572730,8900,8900,8900,8900,7
20240412,114000,40510430,8910,8910,8910,8910,1
20240412,113900,40501520,8900,8900,8900,8900,0
20240412,113800,40501520,8900,8900,8900,8900,15
20240412,113700,40368020,8910,8910,8910,8910,1
20240412,113600,40359110,8910,8910,8910,8910,1
20240412,113500,40350200,8910,8910,8910,8910,0
20240412,113400,40350200,8910,8910,8910,8910,0
20240412,113300,40350200,8910,8910,8910,8910,0
20240412,113200,40350200,8910,8910,8910,8910,0
20240412,113100,40350200,8910,8910,8910,8910,15
20240412,113000,40216550,8900,8900,8900,8900,0
20240412,112900,40216550,8900,8900,8900,8900,0
20240412,112800,40216550,8900,8900,8900,8900,0
20240412,112700,40216550,8900,8900,8900,8900,0
20240412,112600,40216550,8900,8900,8900,8900,0
20240412,112500,40216550,8900,8900,8900,8900,0
20240412,112400,40216550,8900,8900,8900,8900,0
20240412,112300,40216550,8900,8900,8900,8900,0
20240412,112200,40216550,8900,8900,8900,8900,0
20240412,112100,40216550,8900,8900,8900,8900,26
20240412,112000,39985150,8910,8910,8910,8910,0
20240412,111900,39985150,8910,8910,8910,8910,7
20240412,111800,39922780,8910,8910,8910,8910,0
20240412,111700,39922780,8910,8910,8910,8910,0
20240412,111600,39922780,8910,8910,8910,8910,1
20240412,111500,39913870,8910,8910,8910,8910,0
20240412,111400,39913870,8910,8910,8910,8910,0
20240412,111300,39913870,8910,8910,8910,8910,1
20240412,111200,39904960,8910,8910,8910,8910,11
20240412,111100,39806950,8900,8900,8900,8900,0
20240412,111000,39806950,8900,8900,8900,8900,0
20240412,110900,39806950,8900,8900,8900,8900,0
20240412,110800,39806950,8900,8900,8900,8900,0
20240412,110700,39806950,8900,8900,8900,8900,1
20240412,110600,39798050,8910,8910,8910,8910,0
20240412,110500,39798050,8910,8910,8910,8910,0
20240412,110400,39798050,8910,8910,8910,8910,12
20240412,110300,39691130,8900,8900,8900,8900,0
20240412,110200,39691130,8900,8900,8900,8900,0
20240412,110100,39691130,8900,8900,8900,8900,0
20240412,110000,39691130,8900,8900,8900,8900,0
20240412,105900,39691130,8900,8900,8900,8900,85
20240412,105800,38934630,8910,8910,8910,8910,0
20240412,105700,38934630,8910,8910,8910,8910,0
20240412,105600,38934630,8910,8910,8910,8910,0
20240412,105500,38934630,8910,8910,8910,8910,0
20240412,105400,38934630,8910,8910,8910,8910,200
20240412,105300,37152630,8910,8910,8910,8910,0
20240412,105200,37152630,8910,8910,8910,8910,0
20240412,105100,37152630,8910,8910,8910,8910,0
20240412,105000,37152630,8910,8910,8910,8910,0
20240412,104900,37152630,8910,8910,8910,8910,0
20240412,104800,37152630,8910,8910,8910,8910,0
20240412,104700,37152630,8910,8910,8910,8910,24
20240412,104600,36938790,8910,8910,8910,8910,20
20240412,104500,36760590,8920,8920,8920,8920,159
20240412,104400,35342310,8920,8920,8920,8920,0
20240412,104300,35342310,8920,8920,8920,8920,0
20240412,104200,35342310,8920,8910,8920,8910,2
20240412,104100,35324480,8910,8910,8910,8910,30
20240412,104000,35057180,8920,8920,8920,8920,0
20240412,103900,35057180,8920,8920,8920,8920,0
20240412,103800,35057180,8920,8920,8920,8920,1
20240412,103700,35048260,8920,8920,8920,8920,0
20240412,103600,35048260,8920,8910,8920,8910,6
20240412,103500,34994750,8920,8920,8920,8920,0
20240412,103400,34994750,8920,8920,8920,8920,0
20240412,103300,34994750,8920,8920,8920,8920,0
20240412,103200,34994750,8920,8920,8920,8920,20
20240412,103100,34816350,8920,8920,8920,8920,0
20240412,103000,34816350,8920,8920,8920,8920,0
20240412,102900,34816350,8920,8920,8920,8920,0
20240412,102800,34816350,8920,8920,8920,8920,70
20240412,102700,34191950,8920,8920,8920,8920,100
20240412,102600,33299950,8910,8910,8910,8910,0
20240412,102500,33299950,8910,8910,8910,8910,160
20240412,102400,31874350,8920,8910,8920,8910,102
20240412,102300,30964530,8920,8920,8920,8920,0
20240412,102200,30964530,8920,8920,8920,8920,5
20240412,102100,30919930,8920,8920,8920,8920,0
20240412,102000,30919930,8920,8920,8920,8920,40
20240412,101900,30563130,8920,8920,8920,8920,6
20240412,101800,30509610,8920,8920,8920,8920,11
20240412,101700,30411490,8920,8920,8920,8920,0
20240412,101600,30411490,8920,8920,8920,8920,10
20240412,101500,30322290,8920,8920,8920,8920,202
20240412,101400,28520450,8920,8920,8920,8920,50
20240412,101300,28074450,8920,8920,8920,8920,0
20240412,101200,28074450,8920,8920,8920,8920,50
20240412,101100,27628450,8920,8920,8920,8920,20
20240412,101000,27450050,8920,8920,8920,8920,50
20240412,100900,27004050,8920,8920,8920,8920,101
20240412,100800,26103130,8920,8910,8920,8910,104
20240412,100700,25175490,8920,8920,8920,8920,0
20240412,100600,25175490,8920,8900,8920,8900,7
20240412,100500,25113160,8910,8910,8910,8910,2
20240412,100400,25095340,8910,8910,8910,8910,0
20240412,100300,25095340,8910,8910,8910,8910,0
20240412,100200,25095340,8910,8910,8910,8910,0
20240412,100100,25095340,8910,8910,8910,8910,0
20240412,100000,25095340,8910,8910,8910,8910,0
20240412,095900,25095340,8910,8910,8910,8910,7
20240412,095800,25032970,8910,8910,8910,8910,0
20240412,095700,25032970,8910,8910,8910,8910,0
20240412,095600,25032970,8910,8910,8910,8910,51
20240412,095500,24578560,8910,8910,8910,8910,1
20240412,095400,24569650,8910,8920,8920,8910,309
20240412,095300,21816260,8920,8920,8920,8920,147
20240412,095200,20505020,8920,8910,8920,8910,54
20240412,095100,20023380,8910,8920,8920,8910,28
20240412,095000,19773700,8920,8920,8920,8920,0
20240412,094900,19773700,8920,8920,8920,8920,12
20240412,094800,19666660,8910,8910,8910,8910,0
20240412,094700,19666660,8910,8910,8910,8910,0
20240412,094600,19666660,8910,8910,8910,8910,0
20240412,094500,19666660,8910,8910,8910,8910,0
20240412,094400,19666660,8910,8910,8910,8910,2
20240412,094300,19648840,8900,8900,8900,8900,36
20240412,094200,19328440,8880,8880,8880,8880,0
20240412,094100,19328440,8880,8880,8880,8880,3
20240412,094000,19301800,8880,8880,8880,8880,5
20240412,093900,19257400,8880,8890,8890,8880,301
20240412,093800,16581520,8880,8880,8880,8880,0
20240412,093700,16581520,8880,8880,8880,8880,0
20240412,093600,16581520,8880,8880,8880,8880,0
20240412,093500,16581520,8880,8880,8880,8880,0
20240412,093400,16581520,8880,8880,8880,8880,0
20240412,093300,16581520,8880,8880,8880,8880,0
20240412,093200,16581520,8880,8880,8880,8880,67
20240412,093100,15986560,8900,8900,8900,8900,0
20240412,093000,15986560,8900,8900,8900,8900,1
20240412,092900,15977660,8900,8900,8900,8900,26
20240412,092800,15746260,8920,8920,8920,8920,0
20240412,092700,15746260,8920,8900,8920,8900,401
20240412,092600,12173350,8920,8920,8920,8920,1
20240412,092500,12164430,8920,8900,8920,8900,14
20240412,092400,12039590,8920,8900,8920,8900,101
20240412,092300,11138710,8920,8920,8920,8920,0
20240412,092200,11138710,8920,8890,8920,8890,39
20240412,092100,10791970,8880,8880,8880,8880,12
20240412,092000,10685410,8880,8880,8880,8880,130
20240412,091900,9531010,8870,8870,8870,8870,91
20240412,091800,8723840,8870,8870,8870,8870,45
20240412,091700,8324690,8870,8870,8870,8870,2
20240412,091600,8306950,8870,8870,8870,8870,85
20240412,091500,7553000,8870,8870,8870,8870,1
20240412,091400,7544130,8870,8870,8870,8870,12
20240412,091300,7437690,8870,8870,8870,8870,6
20240412,091200,7384470,8860,8860,8860,8860,1
20240412,091100,7375610,8870,8870,8870,8870,0
20240412,091000,7375610,8870,8870,8870,8870,20
20240412,090900,7198210,8860,8860,8860,8860,0
20240412,090800,7198210,8860,8860,8860,8850,68
20240412,090700,6596130,8870,8870,8870,8860,67
20240412,090600,6002340,8870,8880,8880,8870,219
20240412,090500,4059130,8890,8900,8900,8890,225
20240412,090400,2057380,8900,8910,8910,8900,52
20240412,090300,1594100,8900,8900,8900,8900,0
20240412,090200,1594100,8900,8900,8900,8900,79
20240412,090100,891000,8910,8910,8910,8910,12
20240412,090000,784080,8910,8910,8910,8910,88