stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191800,199424050,8840,8840,8840,8840,1539
20240416,191700,199424050,8840,8840,8840,8840,0
20240416,191600,199424050,8840,8840,8840,8840,0
20240416,191500,199424050,8840,8840,8840,8840,0
20240416,191400,199424050,8840,8840,8840,8840,0
20240416,191300,199424050,8840,8840,8840,8840,0
20240416,191200,199424050,8840,8840,8840,8840,0
20240416,191100,199424050,8840,8840,8840,8840,0
20240416,191000,199424050,8840,8840,8840,8840,0
20240416,190900,199424050,8840,8840,8840,8840,0
20240416,190800,199424050,8840,8840,8840,8840,0
20240416,190700,199424050,8840,8840,8840,8840,0
20240416,190600,199424050,8840,8840,8840,8840,0
20240416,190500,199424050,8840,8840,8840,8840,0
20240416,190400,199424050,8840,8840,8840,8840,0
20240416,190300,199424050,8840,8840,8840,8840,0
20240416,190200,199424050,8840,8840,8840,8840,0
20240416,190100,199424050,8840,8840,8840,8840,0
20240416,190000,199424050,8840,8840,8840,8840,0
20240416,185900,199424050,8840,8840,8840,8840,0
20240416,185800,199424050,8840,8840,8840,8840,0
20240416,185700,199424050,8840,8840,8840,8840,0
20240416,185600,199424050,8840,8840,8840,8840,0
20240416,185500,199424050,8840,8840,8840,8840,0
20240416,185400,199424050,8840,8840,8840,8840,0
20240416,185300,199424050,8840,8840,8840,8840,0
20240416,185200,199424050,8840,8840,8840,8840,0
20240416,185100,199424050,8840,8840,8840,8840,0
20240416,185000,199424050,8840,8840,8840,8840,0
20240416,184900,199424050,8840,8840,8840,8840,0
20240416,184800,199424050,8840,8840,8840,8840,1539
20240416,184700,199424050,8840,8840,8840,8840,0
20240416,184600,199424050,8840,8840,8840,8840,0
20240416,184500,199424050,8840,8840,8840,8840,0
20240416,184400,199424050,8840,8840,8840,8840,0
20240416,184300,199424050,8840,8840,8840,8840,0
20240416,184200,199424050,8840,8840,8840,8840,0
20240416,184100,199424050,8840,8840,8840,8840,0
20240416,184000,199424050,8840,8840,8840,8840,0
20240416,183900,199424050,8840,8840,8840,8840,0
20240416,183800,199424050,8840,8840,8840,8840,0
20240416,183700,199424050,8840,8840,8840,8840,0
20240416,183600,199424050,8840,8840,8840,8840,0
20240416,183500,199424050,8840,8840,8840,8840,0
20240416,183400,199424050,8840,8840,8840,8840,0
20240416,183300,199424050,8840,8840,8840,8840,0
20240416,183200,199424050,8840,8840,8840,8840,0
20240416,183100,199424050,8840,8840,8840,8840,0
20240416,183000,199424050,8840,8840,8840,8840,0
20240416,182900,199424050,8840,8840,8840,8840,0
20240416,182800,199424050,8840,8840,8840,8840,0
20240416,182700,199424050,8840,8840,8840,8840,0
20240416,182600,199424050,8840,8840,8840,8840,0
20240416,182500,199424050,8840,8840,8840,8840,0
20240416,182400,199424050,8840,8840,8840,8840,0
20240416,182300,199424050,8840,8840,8840,8840,0
20240416,182200,199424050,8840,8840,8840,8840,0
20240416,182100,199424050,8840,8840,8840,8840,0
20240416,182000,199424050,8840,8840,8840,8840,0
20240416,181900,199424050,8840,8840,8840,8840,0
20240416,181800,199424050,8840,8840,8840,8840,1539
20240416,181700,199424050,8840,8840,8840,8840,0
20240416,181600,199424050,8840,8840,8840,8840,0
20240416,181500,199424050,8840,8840,8840,8840,0
20240416,181400,199424050,8840,8840,8840,8840,0
20240416,181300,199424050,8840,8840,8840,8840,0
20240416,181200,199424050,8840,8840,8840,8840,0
20240416,181100,199424050,8840,8840,8840,8840,0
20240416,181000,199424050,8840,8840,8840,8840,0
20240416,180900,199424050,8840,8840,8840,8840,0
20240416,180800,199424050,8840,8840,8840,8840,0
20240416,180700,199424050,8840,8840,8840,8840,0
20240416,180600,199424050,8840,8840,8840,8840,0
20240416,180500,199424050,8840,8840,8840,8840,0
20240416,180400,199424050,8840,8840,8840,8840,0
20240416,180300,199424050,8840,8840,8840,8840,0
20240416,180200,199424050,8840,8840,8840,8840,0
20240416,180100,199424050,8840,8840,8840,8840,0
20240416,180000,199424050,8840,8840,8840,8840,0
20240416,175900,199424050,8840,8840,8840,8840,0
20240416,175800,199424050,8840,8840,8840,8840,0
20240416,175700,199424050,8840,8840,8840,8840,0
20240416,175600,199424050,8840,8840,8840,8840,0
20240416,175500,199424050,8840,8840,8840,8840,0
20240416,175400,199424050,8840,8840,8840,8840,0
20240416,175300,199424050,8840,8840,8840,8840,0
20240416,175200,199424050,8840,8840,8840,8840,0
20240416,175100,199424050,8840,8840,8840,8840,0
20240416,175000,199424050,8840,8840,8840,8840,0
20240416,174900,199424050,8840,8840,8840,8840,0
20240416,174800,199424050,8840,8840,8840,8840,1539
20240416,174700,199424050,8840,8840,8840,8840,0
20240416,174600,199424050,8840,8840,8840,8840,0
20240416,174500,199424050,8840,8840,8840,8840,0
20240416,174400,199424050,8840,8840,8840,8840,0
20240416,174300,199424050,8840,8840,8840,8840,0
20240416,174200,199424050,8840,8840,8840,8840,0
20240416,174100,199424050,8840,8840,8840,8840,0
20240416,174000,199424050,8840,8840,8840,8840,0
20240416,173900,199424050,8840,8840,8840,8840,0
20240416,173800,199424050,8840,8840,8840,8840,0
20240416,173700,199424050,8840,8840,8840,8840,0
20240416,173600,199424050,8840,8840,8840,8840,0
20240416,173500,199424050,8840,8840,8840,8840,0
20240416,173400,199424050,8840,8840,8840,8840,0
20240416,173300,199424050,8840,8840,8840,8840,0
20240416,173200,199424050,8840,8840,8840,8840,0
20240416,173100,199424050,8840,8840,8840,8840,0
20240416,173000,199424050,8840,8840,8840,8840,0
20240416,172900,199424050,8840,8840,8840,8840,0
20240416,172800,199424050,8840,8840,8840,8840,0
20240416,172700,199424050,8840,8840,8840,8840,0
20240416,172600,199424050,8840,8840,8840,8840,0
20240416,172500,199424050,8840,8840,8840,8840,0
20240416,172400,199424050,8840,8840,8840,8840,0
20240416,172300,199424050,8840,8840,8840,8840,0
20240416,172200,199424050,8840,8840,8840,8840,0
20240416,172100,199424050,8840,8840,8840,8840,0
20240416,172000,199424050,8840,8840,8840,8840,0
20240416,171900,199424050,8840,8840,8840,8840,0
20240416,171800,199424050,8840,8840,8840,8840,1539
20240416,171700,199424050,8840,8840,8840,8840,0
20240416,171600,199424050,8840,8840,8840,8840,0
20240416,171500,199424050,8840,8840,8840,8840,0
20240416,171400,199424050,8840,8840,8840,8840,0
20240416,171300,199424050,8840,8840,8840,8840,0
20240416,171200,199424050,8840,8840,8840,8840,0
20240416,171100,199424050,8840,8840,8840,8840,0
20240416,171000,199424050,8840,8840,8840,8840,0
20240416,170900,199424050,8840,8840,8840,8840,0
20240416,170800,199424050,8840,8840,8840,8840,0
20240416,170700,199424050,8840,8840,8840,8840,0
20240416,170600,199424050,8840,8840,8840,8840,0
20240416,170500,199424050,8840,8840,8840,8840,0
20240416,170400,199424050,8840,8840,8840,8840,0
20240416,170300,199424050,8840,8840,8840,8840,0
20240416,170200,199424050,8840,8840,8840,8840,0
20240416,170100,199424050,8840,8840,8840,8840,0
20240416,170000,199424050,8840,8840,8840,8840,0
20240416,165900,199424050,8840,8840,8840,8840,0
20240416,165800,199424050,8840,8840,8840,8840,0
20240416,165700,199424050,8840,8840,8840,8840,0
20240416,165600,199424050,8840,8840,8840,8840,0
20240416,165500,199424050,8840,8840,8840,8840,0
20240416,165400,199424050,8840,8840,8840,8840,0
20240416,165300,199424050,8840,8840,8840,8840,0
20240416,165200,199424050,8840,8840,8840,8840,0
20240416,165100,199424050,8840,8840,8840,8840,0
20240416,165000,199424050,8840,8840,8840,8840,0
20240416,164900,199424050,8840,8840,8840,8840,0
20240416,164800,199424050,8840,8840,8840,8840,1539
20240416,164700,199424050,8840,8840,8840,8840,0
20240416,164600,199424050,8840,8840,8840,8840,0
20240416,164500,199424050,8840,8840,8840,8840,0
20240416,164400,199424050,8840,8840,8840,8840,0
20240416,164300,199424050,8840,8840,8840,8840,0
20240416,164200,199424050,8840,8840,8840,8840,0
20240416,164100,199424050,8840,8840,8840,8840,0
20240416,164000,199424050,8840,8840,8840,8840,0
20240416,163900,199424050,8840,8840,8840,8840,0
20240416,163800,199424050,8840,8840,8840,8840,0
20240416,163700,199424050,8840,8840,8840,8840,0
20240416,163600,199424050,8840,8840,8840,8840,0
20240416,163500,199424050,8840,8840,8840,8840,0
20240416,163400,199424050,8840,8840,8840,8840,0
20240416,163300,199424050,8840,8840,8840,8840,0
20240416,163200,199424050,8840,8840,8840,8840,0
20240416,163100,199424050,8840,8840,8840,8840,0
20240416,163000,199424050,8840,8840,8840,8840,0
20240416,162900,199424050,8840,8840,8840,8840,0
20240416,162800,199424050,8840,8840,8840,8840,0
20240416,162700,199424050,8840,8840,8840,8840,0
20240416,162600,199424050,8840,8840,8840,8840,0
20240416,162500,199424050,8840,8840,8840,8840,0
20240416,162400,199424050,8840,8840,8840,8840,0
20240416,162300,199424050,8840,8840,8840,8840,0
20240416,162200,199424050,8840,8840,8840,8840,0
20240416,162100,199424050,8840,8840,8840,8840,0
20240416,162000,199424050,8840,8840,8840,8840,0
20240416,161900,199424050,8840,8840,8840,8840,0
20240416,161800,199424050,8840,8840,8840,8840,1539
20240416,161700,199424050,8840,8840,8840,8840,0
20240416,161600,199424050,8840,8840,8840,8840,0
20240416,161500,199424050,8840,8840,8840,8840,0
20240416,161400,199424050,8840,8840,8840,8840,0
20240416,161300,199424050,8840,8840,8840,8840,0
20240416,161200,199424050,8840,8840,8840,8840,0
20240416,161100,199424050,8840,8840,8840,8840,0
20240416,161000,199424050,8840,8840,8840,8840,0
20240416,160900,199424050,8840,8840,8840,8840,0
20240416,160800,199424050,8840,8840,8840,8840,0
20240416,160700,199424050,8840,8840,8840,8840,0
20240416,160600,199424050,8840,8840,8840,8840,0
20240416,160500,199424050,8840,8840,8840,8840,0
20240416,160400,199424050,8840,8840,8840,8840,0
20240416,160300,199424050,8840,8840,8840,8840,0
20240416,160200,199424050,8840,8840,8840,8840,0
20240416,160100,199424050,8840,8840,8840,8840,0
20240416,160000,199424050,8840,8840,8840,8840,0
20240416,155900,199424050,8840,8840,8840,8840,0
20240416,155800,199424050,8840,8840,8840,8840,0
20240416,155700,199424050,8840,8840,8840,8840,0
20240416,155600,199424050,8840,8840,8840,8840,0
20240416,155500,199424050,8840,8840,8840,8840,0
20240416,155400,199424050,8840,8840,8840,8840,0
20240416,155300,199424050,8840,8840,8840,8840,0
20240416,155200,199424050,8840,8840,8840,8840,0
20240416,155100,199424050,8840,8840,8840,8840,0
20240416,155000,199424050,8840,8840,8840,8840,0
20240416,154900,199424050,8840,8840,8840,8840,0
20240416,154800,199424050,8840,8840,8840,8840,1539
20240416,154700,199424050,8840,8840,8840,8840,0
20240416,154600,199424050,8840,8840,8840,8840,0
20240416,154500,199424050,8840,8840,8840,8840,0
20240416,154400,199424050,8840,8840,8840,8840,0
20240416,154300,199424050,8840,8840,8840,8840,0
20240416,154200,199424050,8840,8840,8840,8840,0
20240416,154100,199424050,8840,8840,8840,8840,0
20240416,154000,199424050,8840,8840,8840,8840,0
20240416,153900,199424050,8840,8840,8840,8840,0
20240416,153800,199424050,8840,8840,8840,8840,0
20240416,153700,199424050,8840,8840,8840,8840,0
20240416,153600,199424050,8840,8840,8840,8840,0
20240416,153500,199424050,8840,8840,8840,8840,0
20240416,153400,199424050,8840,8840,8840,8840,0
20240416,153300,199424050,8840,8840,8840,8840,0
20240416,153200,199424050,8840,8840,8840,8840,0
20240416,153100,199424050,8840,8840,8840,8840,0
20240416,153000,199424050,8840,8840,8840,8840,1539
20240416,152900,185819290,8840,8840,8840,8840,0
20240416,152800,185819290,8840,8840,8840,8840,0
20240416,152700,185819290,8840,8840,8840,8840,0
20240416,152600,185819290,8840,8840,8840,8840,0
20240416,152500,185819290,8840,8840,8840,8840,0
20240416,152400,185819290,8840,8840,8840,8840,0
20240416,152300,185819290,8840,8840,8840,8840,0
20240416,152200,185819290,8840,8840,8840,8840,0
20240416,152100,185819290,8840,8840,8840,8840,0
20240416,152000,185819290,8840,8840,8840,8840,0
20240416,151900,185819290,8840,8830,8840,8820,162
20240416,151800,184387410,8840,8840,8840,8840,34
20240416,151700,184086850,8840,8820,8840,8820,172
20240416,151600,182569790,8840,8820,8840,8820,64
20240416,151500,182005290,8820,8820,8820,8820,79
20240416,151400,181308510,8820,8820,8820,8820,61
20240416,151300,180770490,8820,8820,8820,8820,57
20240416,151200,180267750,8800,8800,8800,8800,0
20240416,151100,180267750,8800,8810,8810,8800,271
20240416,151000,177882520,8830,8800,8830,8800,56
20240416,150900,177389180,8800,8800,8800,8800,161
20240416,150800,175972380,8800,8800,8800,8800,0
20240416,150700,175972380,8800,8810,8810,8800,50
20240416,150600,175532090,8810,8810,8810,8810,46
20240416,150500,175126830,8810,8810,8810,8810,0
20240416,150400,175126830,8810,8810,8810,8810,0
20240416,150300,175126830,8810,8810,8810,8810,0
20240416,150200,175126830,8810,8810,8810,8810,0
20240416,150100,175126830,8810,8810,8810,8810,0
20240416,150000,175126830,8810,8810,8810,8810,40
20240416,145900,174774430,8810,8830,8830,8810,25
20240416,145800,174553780,8810,8810,8810,8810,0
20240416,145700,174553780,8810,8810,8810,8810,160
20240416,145600,173144180,8810,8810,8810,8810,0
20240416,145500,173144180,8810,8830,8830,8810,15
20240416,145400,173011850,8830,8830,8830,8830,25
20240416,145300,172791100,8830,8830,8830,8830,20
20240416,145200,172614500,8830,8830,8830,8830,108
20240416,145100,171660860,8820,8820,8820,8820,21
20240416,145000,171475640,8820,8820,8820,8820,10
20240416,144900,171387440,8820,8820,8820,8820,0
20240416,144800,171387440,8820,8820,8820,8820,7
20240416,144700,171325700,8820,8830,8830,8820,123
20240416,144600,170240790,8830,8830,8830,8830,118
20240416,144500,169198850,8830,8830,8830,8830,0
20240416,144400,169198850,8830,8830,8830,8830,0
20240416,144300,169198850,8830,8830,8830,8830,0
20240416,144200,169198850,8830,8830,8830,8830,2
20240416,144100,169181190,8830,8830,8830,8830,0
20240416,144000,169181190,8830,8830,8830,8830,0
20240416,143900,169181190,8830,8830,8830,8830,44
20240416,143800,168792670,8820,8820,8820,8820,43
20240416,143700,168413410,8820,8820,8820,8820,0
20240416,143600,168413410,8820,8820,8820,8820,10
20240416,143500,168325210,8820,8820,8820,8820,0
20240416,143400,168325210,8820,8820,8820,8820,0
20240416,143300,168325210,8820,8820,8820,8820,0
20240416,143200,168325210,8820,8820,8820,8820,90
20240416,143100,167531410,8840,8830,8840,8830,14
20240416,143000,167407670,8830,8830,8830,8830,0
20240416,142900,167407670,8830,8830,8830,8830,3
20240416,142800,167381180,8830,8830,8830,8830,0
20240416,142700,167381180,8830,8830,8830,8830,0
20240416,142600,167381180,8830,8830,8830,8830,0
20240416,142500,167381180,8830,8830,8830,8830,0
20240416,142400,167381180,8830,8830,8830,8830,0
20240416,142300,167381180,8830,8830,8830,8830,0
20240416,142200,167381180,8830,8830,8830,8830,63
20240416,142100,166824890,8840,8840,8840,8840,0
20240416,142000,166824890,8840,8840,8840,8840,0
20240416,141900,166824890,8840,8840,8840,8840,0
20240416,141800,166824890,8840,8840,8840,8840,1
20240416,141700,166816050,8840,8840,8840,8840,0
20240416,141600,166816050,8840,8840,8840,8840,84
20240416,141500,166073490,8840,8840,8840,8840,10
20240416,141400,165985090,8830,8830,8830,8830,96
20240416,141300,165137410,8840,8840,8840,8840,140
20240416,141200,163899810,8850,8850,8850,8850,0
20240416,141100,163899810,8850,8850,8850,8850,5
20240416,141000,163855560,8860,8860,8860,8860,0
20240416,140900,163855560,8860,8860,8860,8860,8
20240416,140800,163784680,8850,8860,8860,8850,122
20240416,140700,162704960,8850,8850,8850,8850,3
20240416,140600,162678410,8880,8880,8880,8880,6
20240416,140500,162625130,8920,8920,8920,8920,1
20240416,140400,162616210,8880,8900,8900,8880,2
20240416,140300,162598430,8860,8860,8860,8860,0
20240416,140200,162598430,8860,8860,8860,8860,0
20240416,140100,162598430,8860,8860,8860,8860,1
20240416,140000,162589570,8960,8960,8960,8960,1
20240416,135900,162580610,8970,8910,9000,8860,1025
20240416,135800,153383080,8910,8910,8910,8910,1
20240416,135700,153374170,8900,8900,8900,8900,0
20240416,135600,153374170,8900,8900,8900,8900,1050
20240416,135500,144029170,8900,8900,8900,8900,12
20240416,135400,143922370,8900,8870,8900,8870,759
20240416,135300,137171710,8870,8870,8870,8870,0
20240416,135200,137171710,8870,8870,8870,8870,0
20240416,135100,137171710,8870,8870,8870,8870,0
20240416,135000,137171710,8870,8870,8870,8870,164
20240416,134900,135717030,8870,8870,8870,8870,118
20240416,134800,134670370,8870,8880,8880,8870,74
20240416,134700,134013750,8870,8870,8870,8870,194
20240416,134600,132292970,8870,8870,8870,8870,0
20240416,134500,132292970,8870,8870,8870,8870,0
20240416,134400,132292970,8870,8850,8870,8850,143
20240416,134300,131026900,8840,8840,8840,8840,0
20240416,134200,131026900,8840,8830,8840,8830,284
20240416,134100,128516370,8830,8830,8830,8830,0
20240416,134000,128516370,8830,8820,8840,8820,14
20240416,133900,128392750,8830,8810,8830,8810,179
20240416,133800,126812650,8820,8820,8820,8820,0
20240416,133700,126812650,8820,8790,8820,8790,1323
20240416,133600,115159040,8790,8790,8790,8790,0
20240416,133500,115159040,8790,8790,8790,8790,12
20240416,133400,115053560,8790,8790,8800,8790,8
20240416,133300,114983210,8800,8800,8800,8800,0
20240416,133200,114983210,8800,8800,8800,8800,38
20240416,133100,114648810,8800,8790,8800,8790,247
20240416,133000,112477210,8800,8800,8800,8800,106
20240416,132900,111544410,8790,8790,8790,8790,0
20240416,132800,111544410,8790,8790,8790,8790,1
20240416,132700,111535620,8790,8790,8790,8790,0
20240416,132600,111535620,8790,8790,8790,8790,0
20240416,132500,111535620,8790,8790,8790,8790,13
20240416,132400,111421350,8790,8790,8790,8790,0
20240416,132300,111421350,8790,8790,8790,8790,0
20240416,132200,111421350,8790,8790,8790,8790,100
20240416,132100,110542350,8790,8790,8790,8790,5
20240416,132000,110498400,8790,8790,8790,8790,0
20240416,131900,110498400,8790,8790,8790,8790,3
20240416,131800,110472030,8790,8790,8790,8790,0
20240416,131700,110472030,8790,8790,8790,8790,0
20240416,131600,110472030,8790,8790,8790,8790,0
20240416,131500,110472030,8790,8790,8790,8790,0
20240416,131400,110472030,8790,8790,8790,8790,20
20240416,131300,110296230,8760,8760,8760,8760,0
20240416,131200,110296230,8760,8760,8760,8760,0
20240416,131100,110296230,8760,8760,8760,8760,0
20240416,131000,110296230,8760,8760,8760,8760,0
20240416,130900,110296230,8760,8780,8780,8760,436
20240416,130800,106470330,8780,8780,8780,8780,0
20240416,130700,106470330,8780,8780,8780,8780,30
20240416,130600,106206930,8760,8760,8760,8760,127
20240416,130500,105094410,8780,8780,8780,8780,60
20240416,130400,104567610,8770,8770,8770,8770,400
20240416,130300,101059610,8770,8770,8770,8770,60
20240416,130200,100533410,8770,8770,8770,8770,40
20240416,130100,100182610,8770,8770,8770,8770,10
20240416,130000,100094910,8780,8780,8780,8780,26
20240416,125900,99866630,8780,8780,8780,8780,0
20240416,125800,99866630,8780,8780,8780,8780,3
20240416,125700,99840290,8780,8780,8780,8780,1
20240416,125600,99831510,8760,8760,8760,8760,0
20240416,125500,99831510,8760,8760,8760,8760,60
20240416,125400,99305910,8780,8780,8780,8780,0
20240416,125300,99305910,8780,8780,8780,8780,1
20240416,125200,99297130,8800,8800,8800,8800,0
20240416,125100,99297130,8800,8760,8800,8760,235
20240416,125000,97231650,8760,8760,8760,8760,0
20240416,124900,97231650,8760,8760,8760,8760,32
20240416,124800,96951330,8760,8760,8760,8760,1
20240416,124700,96942570,8760,8760,8760,8760,10
20240416,124600,96854970,8760,8760,8760,8760,0
20240416,124500,96854970,8760,8760,8760,8760,0
20240416,124400,96854970,8760,8760,8760,8760,5
20240416,124300,96811170,8760,8760,8760,8760,0
20240416,124200,96811170,8760,8760,8760,8760,5
20240416,124100,96767370,8740,8740,8740,8740,3
20240416,124000,96741150,8740,8740,8740,8740,0
20240416,123900,96741150,8740,8740,8740,8740,97
20240416,123800,95893370,8740,8740,8740,8740,53
20240416,123700,95430150,8740,8740,8740,8740,0
20240416,123600,95430150,8740,8740,8740,8740,20
20240416,123500,95255350,8760,8760,8760,8760,5
20240416,123400,95211550,8760,8760,8760,8760,0
20240416,123300,95211550,8760,8760,8760,8760,1
20240416,123200,95202790,8760,8760,8760,8760,1
20240416,123100,95194030,8740,8740,8740,8740,0
20240416,123000,95194030,8740,8740,8740,8740,0
20240416,122900,95194030,8740,8750,8750,8740,780
20240416,122800,88376050,8760,8760,8760,8760,0
20240416,122700,88376050,8760,8760,8760,8760,70
20240416,122600,87762850,8750,8750,8750,8750,0
20240416,122500,87762850,8750,8750,8750,8750,0
20240416,122400,87762850,8750,8750,8750,8750,0
20240416,122300,87762850,8750,8750,8750,8750,1
20240416,122200,87754100,8750,8750,8750,8750,0
20240416,122100,87754100,8750,8750,8750,8750,0
20240416,122000,87754100,8750,8750,8750,8750,0
20240416,121900,87754100,8750,8750,8750,8750,0
20240416,121800,87754100,8750,8750,8750,8750,0
20240416,121700,87754100,8750,8750,8750,8750,0
20240416,121600,87754100,8750,8750,8750,8750,0
20240416,121500,87754100,8750,8750,8750,8750,0
20240416,121400,87754100,8750,8750,8750,8750,54
20240416,121300,87281600,8740,8740,8740,8740,0
20240416,121200,87281600,8740,8740,8740,8740,0
20240416,121100,87281600,8740,8740,8740,8740,0
20240416,121000,87281600,8740,8740,8740,8740,0
20240416,120900,87281600,8740,8740,8740,8740,0
20240416,120800,87281600,8740,8740,8740,8740,0
20240416,120700,87281600,8740,8740,8740,8740,0
20240416,120600,87281600,8740,8740,8740,8740,0
20240416,120500,87281600,8740,8750,8750,8740,52
20240416,120400,86826750,8750,8750,8750,8750,0
20240416,120300,86826750,8750,8750,8750,8750,3
20240416,120200,86800500,8760,8760,8760,8760,0
20240416,120100,86800500,8760,8750,8760,8750,16
20240416,120000,86660490,8750,8750,8750,8750,137
20240416,115900,85461740,8750,8750,8750,8750,0
20240416,115800,85461740,8750,8750,8750,8750,20
20240416,115700,85286740,8740,8740,8740,8740,0
20240416,115600,85286740,8740,8740,8740,8740,0
20240416,115500,85286740,8740,8740,8740,8740,1
20240416,115400,85278000,8740,8740,8740,8740,0
20240416,115300,85278000,8740,8740,8740,8740,0
20240416,115200,85278000,8740,8740,8740,8740,0
20240416,115100,85278000,8740,8740,8740,8740,0
20240416,115000,85278000,8740,8740,8740,8740,0
20240416,114900,85278000,8740,8740,8740,8740,130
20240416,114800,84141800,8740,8740,8740,8740,0
20240416,114700,84141800,8740,8740,8740,8740,0
20240416,114600,84141800,8740,8740,8740,8740,0
20240416,114500,84141800,8740,8740,8740,8740,0
20240416,114400,84141800,8740,8740,8740,8740,0
20240416,114300,84141800,8740,8750,8750,8740,121
20240416,114200,83084250,8750,8750,8750,8750,0
20240416,114100,83084250,8750,8740,8750,8740,52
20240416,114000,82629760,8740,8740,8740,8740,22
20240416,113900,82437480,8740,8740,8740,8740,14
20240416,113800,82315120,8750,8750,8750,8750,17
20240416,113700,82166370,8740,8750,8750,8740,2
20240416,113600,82148880,8740,8740,8740,8740,0
20240416,113500,82148880,8740,8740,8740,8740,0
20240416,113400,82148880,8740,8740,8740,8740,0
20240416,113300,82148880,8740,8750,8750,8740,162
20240416,113200,80732980,8740,8740,8740,8740,6
20240416,113100,80680540,8750,8750,8750,8750,1
20240416,113000,80671790,8750,8750,8750,8750,351
20240416,112900,77600540,8750,8750,8750,8750,0
20240416,112800,77600540,8750,8750,8750,8750,3
20240416,112700,77574290,8750,8750,8750,8750,41
20240416,112600,77215540,8740,8740,8740,8740,0
20240416,112500,77215540,8740,8740,8740,8740,456
20240416,112400,73230100,8740,8740,8740,8740,57
20240416,112300,72731920,8740,8740,8740,8740,0
20240416,112200,72731920,8740,8740,8740,8740,10
20240416,112100,72644520,8740,8740,8740,8740,10
20240416,112000,72557120,8740,8740,8740,8740,250
20240416,111900,70372120,8730,8740,8740,8730,809
20240416,111800,63301920,8750,8750,8750,8750,0
20240416,111700,63301920,8750,8750,8750,8750,0
20240416,111600,63301920,8750,8750,8750,8750,23
20240416,111500,63100670,8750,8750,8750,8750,6
20240416,111400,63048170,8750,8750,8750,8750,20
20240416,111300,62873170,8750,8750,8750,8750,0
20240416,111200,62873170,8750,8750,8750,8750,10
20240416,111100,62785670,8750,8750,8750,8750,0
20240416,111000,62785670,8750,8750,8750,8750,0
20240416,110900,62785670,8750,8740,8750,8740,5
20240416,110800,62741930,8740,8740,8740,8740,30
20240416,110700,62479730,8750,8750,8750,8750,0
20240416,110600,62479730,8750,8750,8750,8750,3
20240416,110500,62453480,8750,8750,8750,8750,0
20240416,110400,62453480,8750,8750,8750,8750,20
20240416,110300,62278480,8750,8750,8750,8750,0
20240416,110200,62278480,8750,8750,8750,8750,4
20240416,110100,62243480,8750,8750,8750,8750,84
20240416,110000,61508480,8760,8760,8760,8750,156
20240416,105900,60143440,8770,8770,8770,8770,9
20240416,105800,60064510,8760,8770,8770,8760,782
20240416,105700,53207990,8770,8780,8780,8770,160
20240416,105600,51803240,8780,8780,8780,8780,0
20240416,105500,51803240,8780,8780,8780,8780,40
20240416,105400,51452040,8780,8790,8790,8780,81
20240416,105300,50740150,8790,8790,8790,8790,139
20240416,105200,49518340,8790,8790,8790,8790,1
20240416,105100,49509550,8790,8790,8790,8790,12
20240416,105000,49404070,8780,8790,8790,8780,32
20240416,104900,49123100,8770,8770,8770,8770,30
20240416,104800,48860000,8790,8790,8790,8790,0
20240416,104700,48860000,8790,8790,8790,8790,0
20240416,104600,48860000,8790,8780,8790,8780,75
20240416,104500,48201200,8780,8780,8780,8780,0
20240416,104400,48201200,8780,8790,8790,8780,827
20240416,104300,40934450,8790,8790,8790,8790,10
20240416,104200,40846550,8790,8790,8790,8790,2
20240416,104100,40828970,8780,8780,8780,8780,11
20240416,104000,40732390,8780,8780,8780,8780,3
20240416,103900,40706050,8780,8780,8780,8780,100
20240416,103800,39828050,8790,8790,8790,8790,0
20240416,103700,39828050,8790,8790,8790,8790,0
20240416,103600,39828050,8790,8760,8790,8760,291
20240416,103500,37275810,8760,8760,8760,8760,31
20240416,103400,37004250,8750,8750,8750,8750,38
20240416,103300,36671750,8750,8750,8750,8750,0
20240416,103200,36671750,8750,8750,8750,8750,11
20240416,103100,36575500,8740,8740,8740,8740,1
20240416,103000,36566760,8750,8750,8750,8750,0
20240416,102900,36566760,8750,8750,8750,8750,6
20240416,102800,36514260,8750,8750,8750,8750,82
20240416,102700,35796760,8740,8740,8740,8740,0
20240416,102600,35796760,8740,8740,8740,8740,0
20240416,102500,35796760,8740,8740,8740,8740,0
20240416,102400,35796760,8740,8740,8740,8740,75
20240416,102300,35141260,8730,8730,8730,8730,160
20240416,102200,33744460,8730,8730,8730,8730,22
20240416,102100,33552400,8710,8710,8710,8710,60
20240416,102000,33029800,8730,8730,8730,8730,2
20240416,101900,33012340,8730,8730,8730,8730,0
20240416,101800,33012340,8730,8710,8730,8710,20
20240416,101700,32838040,8730,8730,8730,8730,29
20240416,101600,32584870,8730,8730,8730,8730,0
20240416,101500,32584870,8730,8730,8730,8730,0
20240416,101400,32584870,8730,8730,8730,8730,0
20240416,101300,32584870,8730,8730,8730,8730,0
20240416,101200,32584870,8730,8730,8730,8730,0
20240416,101100,32584870,8730,8730,8730,8730,0
20240416,101000,32584870,8730,8730,8730,8730,0
20240416,100900,32584870,8730,8730,8730,8730,0
20240416,100800,32584870,8730,8730,8730,8730,0
20240416,100700,32584870,8730,8730,8730,8730,0
20240416,100600,32584870,8730,8730,8730,8730,5
20240416,100500,32541220,8730,8730,8730,8730,3
20240416,100400,32515030,8730,8730,8730,8730,6
20240416,100300,32462650,8730,8730,8730,8730,0
20240416,100200,32462650,8730,8720,8730,8720,535
20240416,100100,27792380,8720,8720,8720,8720,195
20240416,100000,26091980,8720,8720,8720,8720,0
20240416,095900,26091980,8720,8720,8720,8720,550
20240416,095800,21295980,8720,8720,8720,8720,150
20240416,095700,19987980,8720,8710,8720,8710,60
20240416,095600,19465280,8720,8720,8720,8720,7
20240416,095500,19404240,8710,8710,8710,8710,8
20240416,095400,19334560,8710,8710,8710,8710,9
20240416,095300,19256170,8710,8710,8710,8710,62
20240416,095200,18716150,8710,8710,8710,8710,0
20240416,095100,18716150,8710,8710,8710,8710,1
20240416,095000,18707440,8710,8710,8710,8710,0
20240416,094900,18707440,8710,8710,8710,8710,0
20240416,094800,18707440,8710,8710,8710,8710,0
20240416,094700,18707440,8710,8710,8710,8710,5
20240416,094600,18663890,8710,8710,8710,8710,163
20240416,094500,17244160,8700,8700,8700,8700,0
20240416,094400,17244160,8700,8700,8700,8700,840
20240416,094300,9936160,8700,8700,8700,8700,0
20240416,094200,9936160,8700,8700,8700,8700,1
20240416,094100,9927460,8700,8700,8700,8700,0
20240416,094000,9927460,8700,8700,8700,8700,2
20240416,093900,9910060,8680,8680,8680,8680,63
20240416,093800,9363220,8700,8700,8700,8700,4
20240416,093700,9328420,8700,8700,8700,8700,3
20240416,093600,9302320,8680,8680,8680,8680,22
20240416,093500,9111360,8670,8670,8670,8670,0
20240416,093400,9111360,8670,8670,8670,8670,0
20240416,093300,9111360,8670,8670,8670,8670,0
20240416,093200,9111360,8670,8670,8670,8670,0
20240416,093100,9111360,8670,8690,8690,8670,100
20240416,093000,8243700,8680,8700,8700,8680,79
20240416,092900,7557960,8680,8680,8680,8680,0
20240416,092800,7557960,8680,8680,8680,8680,0
20240416,092700,7557960,8680,8680,8680,8680,73
20240416,092600,6924320,8680,8680,8680,8680,0
20240416,092500,6924320,8680,8690,8690,8680,2
20240416,092400,6906950,8710,8700,8710,8700,112
20240416,092300,5931530,8710,8710,8710,8710,0
20240416,092200,5931530,8710,8710,8710,8710,0
20240416,092100,5931530,8710,8710,8710,8710,0
20240416,092000,5931530,8710,8690,8710,8690,89
20240416,091900,5157380,8680,8680,8680,8680,0
20240416,091800,5157380,8680,8680,8680,8680,0
20240416,091700,5157380,8680,8680,8680,8680,54
20240416,091600,4688660,8670,8670,8670,8670,10
20240416,091500,4601960,8670,8670,8670,8670,1
20240416,091400,4593290,8680,8670,8680,8670,6
20240416,091300,4541220,8670,8670,8670,8670,50
20240416,091200,4107720,8670,8670,8670,8670,0
20240416,091100,4107720,8670,8670,8670,8670,39
20240416,091000,3769590,8670,8660,8670,8660,15
20240416,090900,3639640,8670,8670,8670,8670,34
20240416,090800,3344860,8670,8670,8670,8670,2
20240416,090700,3327520,8660,8660,8660,8660,21
20240416,090600,3145660,8640,8640,8640,8640,5
20240416,090500,3102460,8640,8630,8640,8620,122
20240416,090400,2049790,8640,8640,8640,8640,66
20240416,090300,1479550,8640,8640,8640,8640,1
20240416,090200,1470910,8640,8640,8640,8640,0
20240416,090100,1470910,8640,8640,8640,8640,0
20240416,090000,1470910,8640,8660,8660,8640,160