stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191800,183471610,8860,8860,8860,8860,89
20240417,191700,183471610,8860,8860,8860,8860,0
20240417,191600,183471610,8860,8860,8860,8860,0
20240417,191500,183471610,8860,8860,8860,8860,0
20240417,191400,183471610,8860,8860,8860,8860,0
20240417,191300,183471610,8860,8860,8860,8860,0
20240417,191200,183471610,8860,8860,8860,8860,0
20240417,191100,183471610,8860,8860,8860,8860,0
20240417,191000,183471610,8860,8860,8860,8860,0
20240417,190900,183471610,8860,8860,8860,8860,0
20240417,190800,183471610,8860,8860,8860,8860,0
20240417,190700,183471610,8860,8860,8860,8860,0
20240417,190600,183471610,8860,8860,8860,8860,0
20240417,190500,183471610,8860,8860,8860,8860,0
20240417,190400,183471610,8860,8860,8860,8860,0
20240417,190300,183471610,8860,8860,8860,8860,0
20240417,190200,183471610,8860,8860,8860,8860,0
20240417,190100,183471610,8860,8860,8860,8860,0
20240417,190000,183471610,8860,8860,8860,8860,0
20240417,185900,183471610,8860,8860,8860,8860,0
20240417,185800,183471610,8860,8860,8860,8860,0
20240417,185700,183471610,8860,8860,8860,8860,0
20240417,185600,183471610,8860,8860,8860,8860,0
20240417,185500,183471610,8860,8860,8860,8860,0
20240417,185400,183471610,8860,8860,8860,8860,0
20240417,185300,183471610,8860,8860,8860,8860,0
20240417,185200,183471610,8860,8860,8860,8860,0
20240417,185100,183471610,8860,8860,8860,8860,0
20240417,185000,183471610,8860,8860,8860,8860,0
20240417,184900,183471610,8860,8860,8860,8860,0
20240417,184800,183471610,8860,8860,8860,8860,89
20240417,184700,183471610,8860,8860,8860,8860,0
20240417,184600,183471610,8860,8860,8860,8860,0
20240417,184500,183471610,8860,8860,8860,8860,0
20240417,184400,183471610,8860,8860,8860,8860,0
20240417,184300,183471610,8860,8860,8860,8860,0
20240417,184200,183471610,8860,8860,8860,8860,0
20240417,184100,183471610,8860,8860,8860,8860,0
20240417,184000,183471610,8860,8860,8860,8860,0
20240417,183900,183471610,8860,8860,8860,8860,0
20240417,183800,183471610,8860,8860,8860,8860,0
20240417,183700,183471610,8860,8860,8860,8860,0
20240417,183600,183471610,8860,8860,8860,8860,0
20240417,183500,183471610,8860,8860,8860,8860,0
20240417,183400,183471610,8860,8860,8860,8860,0
20240417,183300,183471610,8860,8860,8860,8860,0
20240417,183200,183471610,8860,8860,8860,8860,0
20240417,183100,183471610,8860,8860,8860,8860,0
20240417,183000,183471610,8860,8860,8860,8860,0
20240417,182900,183471610,8860,8860,8860,8860,0
20240417,182800,183471610,8860,8860,8860,8860,0
20240417,182700,183471610,8860,8860,8860,8860,0
20240417,182600,183471610,8860,8860,8860,8860,0
20240417,182500,183471610,8860,8860,8860,8860,0
20240417,182400,183471610,8860,8860,8860,8860,0
20240417,182300,183471610,8860,8860,8860,8860,0
20240417,182200,183471610,8860,8860,8860,8860,0
20240417,182100,183471610,8860,8860,8860,8860,0
20240417,182000,183471610,8860,8860,8860,8860,0
20240417,181900,183471610,8860,8860,8860,8860,0
20240417,181800,183471610,8860,8860,8860,8860,89
20240417,181700,183471610,8860,8860,8860,8860,0
20240417,181600,183471610,8860,8860,8860,8860,0
20240417,181500,183471610,8860,8860,8860,8860,0
20240417,181400,183471610,8860,8860,8860,8860,0
20240417,181300,183471610,8860,8860,8860,8860,0
20240417,181200,183471610,8860,8860,8860,8860,0
20240417,181100,183471610,8860,8860,8860,8860,0
20240417,181000,183471610,8860,8860,8860,8860,0
20240417,180900,183471610,8860,8860,8860,8860,0
20240417,180800,183471610,8860,8860,8860,8860,0
20240417,180700,183471610,8860,8860,8860,8860,0
20240417,180600,183471610,8860,8860,8860,8860,0
20240417,180500,183471610,8860,8860,8860,8860,0
20240417,180400,183471610,8860,8860,8860,8860,0
20240417,180300,183471610,8860,8860,8860,8860,0
20240417,180200,183471610,8860,8860,8860,8860,0
20240417,180100,183471610,8860,8860,8860,8860,0
20240417,180000,183471610,8860,8860,8860,8860,0
20240417,175900,183471610,8860,8860,8860,8860,0
20240417,175800,183471610,8860,8860,8860,8860,0
20240417,175700,183471610,8860,8860,8860,8860,0
20240417,175600,183471610,8860,8860,8860,8860,0
20240417,175500,183471610,8860,8860,8860,8860,0
20240417,175400,183471610,8860,8860,8860,8860,0
20240417,175300,183471610,8860,8860,8860,8860,0
20240417,175200,183471610,8860,8860,8860,8860,0
20240417,175100,183471610,8860,8860,8860,8860,0
20240417,175000,183471610,8860,8860,8860,8860,0
20240417,174900,183471610,8860,8860,8860,8860,0
20240417,174800,183471610,8860,8860,8860,8860,89
20240417,174700,183471610,8860,8860,8860,8860,0
20240417,174600,183471610,8860,8860,8860,8860,0
20240417,174500,183471610,8860,8860,8860,8860,0
20240417,174400,183471610,8860,8860,8860,8860,0
20240417,174300,183471610,8860,8860,8860,8860,0
20240417,174200,183471610,8860,8860,8860,8860,0
20240417,174100,183471610,8860,8860,8860,8860,0
20240417,174000,183471610,8860,8860,8860,8860,0
20240417,173900,183471610,8860,8860,8860,8860,0
20240417,173800,183471610,8860,8860,8860,8860,0
20240417,173700,183471610,8860,8860,8860,8860,0
20240417,173600,183471610,8860,8860,8860,8860,0
20240417,173500,183471610,8860,8860,8860,8860,0
20240417,173400,183471610,8860,8860,8860,8860,0
20240417,173300,183471610,8860,8860,8860,8860,0
20240417,173200,183471610,8860,8860,8860,8860,0
20240417,173100,183471610,8860,8860,8860,8860,0
20240417,173000,183471610,8860,8860,8860,8860,0
20240417,172900,183471610,8860,8860,8860,8860,0
20240417,172800,183471610,8860,8860,8860,8860,0
20240417,172700,183471610,8860,8860,8860,8860,0
20240417,172600,183471610,8860,8860,8860,8860,0
20240417,172500,183471610,8860,8860,8860,8860,0
20240417,172400,183471610,8860,8860,8860,8860,0
20240417,172300,183471610,8860,8860,8860,8860,0
20240417,172200,183471610,8860,8860,8860,8860,0
20240417,172100,183471610,8860,8860,8860,8860,0
20240417,172000,183471610,8860,8860,8860,8860,0
20240417,171900,183471610,8860,8860,8860,8860,0
20240417,171800,183471610,8860,8860,8860,8860,89
20240417,171700,183471610,8860,8860,8860,8860,0
20240417,171600,183471610,8860,8860,8860,8860,0
20240417,171500,183471610,8860,8860,8860,8860,0
20240417,171400,183471610,8860,8860,8860,8860,0
20240417,171300,183471610,8860,8860,8860,8860,0
20240417,171200,183471610,8860,8860,8860,8860,0
20240417,171100,183471610,8860,8860,8860,8860,0
20240417,171000,183471610,8860,8860,8860,8860,0
20240417,170900,183471610,8860,8860,8860,8860,0
20240417,170800,183471610,8860,8860,8860,8860,0
20240417,170700,183471610,8860,8860,8860,8860,0
20240417,170600,183471610,8860,8860,8860,8860,0
20240417,170500,183471610,8860,8860,8860,8860,0
20240417,170400,183471610,8860,8860,8860,8860,0
20240417,170300,183471610,8860,8860,8860,8860,0
20240417,170200,183471610,8860,8860,8860,8860,0
20240417,170100,183471610,8860,8860,8860,8860,0
20240417,170000,183471610,8860,8860,8860,8860,0
20240417,165900,183471610,8860,8860,8860,8860,0
20240417,165800,183471610,8860,8860,8860,8860,0
20240417,165700,183471610,8860,8860,8860,8860,0
20240417,165600,183471610,8860,8860,8860,8860,0
20240417,165500,183471610,8860,8860,8860,8860,0
20240417,165400,183471610,8860,8860,8860,8860,0
20240417,165300,183471610,8860,8860,8860,8860,0
20240417,165200,183471610,8860,8860,8860,8860,0
20240417,165100,183471610,8860,8860,8860,8860,0
20240417,165000,183471610,8860,8860,8860,8860,0
20240417,164900,183471610,8860,8860,8860,8860,0
20240417,164800,183471610,8860,8860,8860,8860,89
20240417,164700,183471610,8860,8860,8860,8860,0
20240417,164600,183471610,8860,8860,8860,8860,0
20240417,164500,183471610,8860,8860,8860,8860,0
20240417,164400,183471610,8860,8860,8860,8860,0
20240417,164300,183471610,8860,8860,8860,8860,0
20240417,164200,183471610,8860,8860,8860,8860,0
20240417,164100,183471610,8860,8860,8860,8860,0
20240417,164000,183471610,8860,8860,8860,8860,0
20240417,163900,183471610,8860,8860,8860,8860,0
20240417,163800,183471610,8860,8860,8860,8860,0
20240417,163700,183471610,8860,8860,8860,8860,0
20240417,163600,183471610,8860,8860,8860,8860,0
20240417,163500,183471610,8860,8860,8860,8860,0
20240417,163400,183471610,8860,8860,8860,8860,0
20240417,163300,183471610,8860,8860,8860,8860,0
20240417,163200,183471610,8860,8860,8860,8860,0
20240417,163100,183471610,8860,8860,8860,8860,0
20240417,163000,183471610,8860,8860,8860,8860,0
20240417,162900,183471610,8860,8860,8860,8860,0
20240417,162800,183471610,8860,8860,8860,8860,0
20240417,162700,183471610,8860,8860,8860,8860,0
20240417,162600,183471610,8860,8860,8860,8860,0
20240417,162500,183471610,8860,8860,8860,8860,0
20240417,162400,183471610,8860,8860,8860,8860,0
20240417,162300,183471610,8860,8860,8860,8860,0
20240417,162200,183471610,8860,8860,8860,8860,0
20240417,162100,183471610,8860,8860,8860,8860,0
20240417,162000,183471610,8860,8860,8860,8860,0
20240417,161900,183471610,8860,8860,8860,8860,0
20240417,161800,183471610,8860,8860,8860,8860,89
20240417,161700,183471610,8860,8860,8860,8860,0
20240417,161600,183471610,8860,8860,8860,8860,0
20240417,161500,183471610,8860,8860,8860,8860,0
20240417,161400,183471610,8860,8860,8860,8860,0
20240417,161300,183471610,8860,8860,8860,8860,0
20240417,161200,183471610,8860,8860,8860,8860,0
20240417,161100,183471610,8860,8860,8860,8860,0
20240417,161000,183471610,8860,8860,8860,8860,0
20240417,160900,183471610,8860,8860,8860,8860,0
20240417,160800,183471610,8860,8860,8860,8860,0
20240417,160700,183471610,8860,8860,8860,8860,0
20240417,160600,183471610,8860,8860,8860,8860,0
20240417,160500,183471610,8860,8860,8860,8860,0
20240417,160400,183471610,8860,8860,8860,8860,0
20240417,160300,183471610,8860,8860,8860,8860,0
20240417,160200,183471610,8860,8860,8860,8860,0
20240417,160100,183471610,8860,8860,8860,8860,0
20240417,160000,183471610,8860,8860,8860,8860,0
20240417,155900,183471610,8860,8860,8860,8860,0
20240417,155800,183471610,8860,8860,8860,8860,0
20240417,155700,183471610,8860,8860,8860,8860,0
20240417,155600,183471610,8860,8860,8860,8860,0
20240417,155500,183471610,8860,8860,8860,8860,0
20240417,155400,183471610,8860,8860,8860,8860,0
20240417,155300,183471610,8860,8860,8860,8860,0
20240417,155200,183471610,8860,8860,8860,8860,0
20240417,155100,183471610,8860,8860,8860,8860,0
20240417,155000,183471610,8860,8860,8860,8860,0
20240417,154900,183471610,8860,8860,8860,8860,0
20240417,154800,183471610,8860,8860,8860,8860,89
20240417,154700,183471610,8860,8860,8860,8860,0
20240417,154600,183471610,8860,8860,8860,8860,0
20240417,154500,183471610,8860,8860,8860,8860,0
20240417,154400,183471610,8860,8860,8860,8860,0
20240417,154300,183471610,8860,8860,8860,8860,0
20240417,154200,183471610,8860,8860,8860,8860,0
20240417,154100,183471610,8860,8860,8860,8860,0
20240417,154000,183471610,8860,8860,8860,8860,0
20240417,153900,183471610,8860,8860,8860,8860,0
20240417,153800,183471610,8860,8860,8860,8860,0
20240417,153700,183471610,8860,8860,8860,8860,0
20240417,153600,183471610,8860,8860,8860,8860,0
20240417,153500,183471610,8860,8860,8860,8860,0
20240417,153400,183471610,8860,8860,8860,8860,0
20240417,153300,183471610,8860,8860,8860,8860,0
20240417,153200,183471610,8860,8860,8860,8860,0
20240417,153100,183471610,8860,8860,8860,8860,0
20240417,153000,183471610,8860,8860,8860,8860,89
20240417,152900,182683070,8850,8850,8850,8850,0
20240417,152800,182683070,8850,8850,8850,8850,0
20240417,152700,182683070,8850,8850,8850,8850,0
20240417,152600,182683070,8850,8850,8850,8850,0
20240417,152500,182683070,8850,8850,8850,8850,0
20240417,152400,182683070,8850,8850,8850,8850,0
20240417,152300,182683070,8850,8850,8850,8850,0
20240417,152200,182683070,8850,8850,8850,8850,0
20240417,152100,182683070,8850,8850,8850,8850,0
20240417,152000,182683070,8850,8850,8850,8850,0
20240417,151900,182683070,8850,8850,8850,8850,36
20240417,151800,182364470,8860,8860,8860,8860,15
20240417,151700,182231570,8850,8850,8850,8850,0
20240417,151600,182231570,8850,8850,8850,8850,52
20240417,151500,181771370,8850,8850,8850,8850,4
20240417,151400,181735970,8850,8850,8850,8850,30
20240417,151300,181470470,8860,8850,8860,8850,7
20240417,151200,181408470,8860,8860,8860,8860,1
20240417,151100,181399610,8860,8860,8860,8860,40
20240417,151000,181045210,8850,8850,8850,8850,5
20240417,150900,181000960,8860,8860,8860,8860,2
20240417,150800,180983240,8850,8850,8850,8850,4
20240417,150700,180947840,8850,8850,8850,8850,0
20240417,150600,180947840,8850,8850,8850,8850,10
20240417,150500,180859340,8880,8880,8880,8880,0
20240417,150400,180859340,8880,8850,8880,8850,70
20240417,150300,180239810,8860,8870,8870,8860,134
20240417,150200,179052550,8880,8880,8880,8880,0
20240417,150100,179052550,8880,8880,8880,8880,40
20240417,150000,178697350,8880,8880,8880,8880,0
20240417,145900,178697350,8880,8870,8880,8870,6
20240417,145800,178644080,8880,8880,8880,8880,0
20240417,145700,178644080,8880,8880,8880,8880,0
20240417,145600,178644080,8880,8880,8880,8880,0
20240417,145500,178644080,8880,8880,8880,8880,0
20240417,145400,178644080,8880,8880,8880,8880,0
20240417,145300,178644080,8880,8880,8880,8880,0
20240417,145200,178644080,8880,8880,8880,8880,1
20240417,145100,178635200,8880,8880,8880,8880,6
20240417,145000,178581920,8880,8880,8880,8880,0
20240417,144900,178581920,8880,8880,8880,8880,0
20240417,144800,178581920,8880,8880,8880,8880,0
20240417,144700,178581920,8880,8880,8880,8880,40
20240417,144600,178226720,8870,8870,8870,8870,0
20240417,144500,178226720,8870,8880,8880,8870,114
20240417,144400,177215440,8880,8880,8880,8880,0
20240417,144300,177215440,8880,8880,8880,8880,3
20240417,144200,177188800,8880,8880,8880,8880,10
20240417,144100,177100000,8890,8890,8890,8890,0
20240417,144000,177100000,8890,8890,8890,8890,0
20240417,143900,177100000,8890,8890,8890,8890,0
20240417,143800,177100000,8890,8890,8890,8890,2
20240417,143700,177082220,8880,8880,8880,8880,0
20240417,143600,177082220,8880,8880,8880,8880,0
20240417,143500,177082220,8880,8880,8880,8880,5
20240417,143400,177037820,8890,8890,8890,8890,0
20240417,143300,177037820,8890,8890,8890,8890,1
20240417,143200,177028930,8880,8880,8880,8880,0
20240417,143100,177028930,8880,8880,8880,8880,78
20240417,143000,176336290,8890,8890,8890,8890,0
20240417,142900,176336290,8890,8890,8890,8890,0
20240417,142800,176336290,8890,8890,8890,8890,0
20240417,142700,176336290,8890,8890,8890,8890,0
20240417,142600,176336290,8890,8890,8890,8890,0
20240417,142500,176336290,8890,8890,8890,8890,0
20240417,142400,176336290,8890,8890,8890,8890,1
20240417,142300,176327400,8880,8880,8880,8880,10
20240417,142200,176238600,8880,8880,8880,8880,0
20240417,142100,176238600,8880,8880,8880,8880,0
20240417,142000,176238600,8880,8880,8880,8880,0
20240417,141900,176238600,8880,8880,8880,8880,0
20240417,141800,176238600,8880,8880,8880,8880,0
20240417,141700,176238600,8880,8890,8890,8880,9
20240417,141600,176158630,8890,8890,8890,8890,1
20240417,141500,176149740,8890,8890,8890,8890,0
20240417,141400,176149740,8890,8890,8890,8890,0
20240417,141300,176149740,8890,8890,8890,8890,0
20240417,141200,176149740,8890,8890,8890,8890,0
20240417,141100,176149740,8890,8890,8890,8890,0
20240417,141000,176149740,8890,8890,8890,8890,0
20240417,140900,176149740,8890,8890,8890,8890,126
20240417,140800,175029600,8890,8890,8890,8890,0
20240417,140700,175029600,8890,8890,8890,8890,52
20240417,140600,174567320,8890,8890,8890,8890,0
20240417,140500,174567320,8890,8890,8890,8890,0
20240417,140400,174567320,8890,8890,8890,8890,3
20240417,140300,174540650,8890,8890,8890,8890,335
20240417,140200,171562500,8890,8890,8890,8890,4
20240417,140100,171526940,8890,8890,8890,8890,0
20240417,140000,171526940,8890,8890,8890,8890,10
20240417,135900,171438040,8890,8890,8890,8890,1
20240417,135800,171429150,8870,8870,8870,8870,0
20240417,135700,171429150,8870,8870,8870,8870,1
20240417,135600,171420280,8890,8890,8890,8890,0
20240417,135500,171420280,8890,8890,8890,8890,0
20240417,135400,171420280,8890,8890,8890,8890,0
20240417,135300,171420280,8890,8890,8890,8890,0
20240417,135200,171420280,8890,8890,8890,8890,0
20240417,135100,171420280,8890,8890,8890,8890,1
20240417,135000,171411390,8870,8860,8890,8860,3
20240417,134900,171384770,8890,8890,8890,8890,0
20240417,134800,171384770,8890,8890,8890,8890,0
20240417,134700,171384770,8890,8860,8890,8860,134
20240417,134600,170195060,8860,8860,8860,8860,0
20240417,134500,170195060,8860,8860,8860,8860,0
20240417,134400,170195060,8860,8860,8860,8860,0
20240417,134300,170195060,8860,8860,8860,8860,0
20240417,134200,170195060,8860,8860,8860,8860,1
20240417,134100,170186200,8850,8850,8850,8850,0
20240417,134000,170186200,8850,8850,8850,8850,0
20240417,133900,170186200,8850,8850,8850,8850,0
20240417,133800,170186200,8850,8850,8850,8850,0
20240417,133700,170186200,8850,8850,8850,8850,0
20240417,133600,170186200,8850,8850,8850,8850,0
20240417,133500,170186200,8850,8850,8850,8850,0
20240417,133400,170186200,8850,8880,8880,8850,51
20240417,133300,169733350,8870,8870,8870,8870,0
20240417,133200,169733350,8870,8870,8870,8870,0
20240417,133100,169733350,8870,8870,8870,8870,0
20240417,133000,169733350,8870,8870,8870,8870,109
20240417,132900,168766520,8870,8870,8870,8870,0
20240417,132800,168766520,8870,8870,8870,8870,0
20240417,132700,168766520,8870,8870,8870,8870,1
20240417,132600,168757650,8830,8830,8830,8830,1
20240417,132500,168748820,8830,8830,8830,8830,0
20240417,132400,168748820,8830,8880,8880,8830,1850
20240417,132300,152372160,8890,8890,8890,8890,0
20240417,132200,152372160,8890,8890,8890,8890,0
20240417,132100,152372160,8890,8890,8890,8890,22
20240417,132000,152176580,8880,8890,8890,8880,21
20240417,131900,151990000,8890,8890,8890,8890,0
20240417,131800,151990000,8890,8890,8890,8890,168
20240417,131700,150496480,8890,8890,8890,8890,0
20240417,131600,150496480,8890,8890,8890,8890,0
20240417,131500,150496480,8890,8890,8890,8890,0
20240417,131400,150496480,8890,8890,8890,8890,0
20240417,131300,150496480,8890,8890,8890,8890,0
20240417,131200,150496480,8890,8890,8890,8890,0
20240417,131100,150496480,8890,8890,8890,8890,0
20240417,131000,150496480,8890,8890,8890,8890,0
20240417,130900,150496480,8890,8890,8890,8890,0
20240417,130800,150496480,8890,8890,8890,8890,0
20240417,130700,150496480,8890,8890,8890,8890,4
20240417,130600,150460920,8900,8900,8900,8900,0
20240417,130500,150460920,8900,8900,8900,8900,0
20240417,130400,150460920,8900,8900,8900,8900,0
20240417,130300,150460920,8900,8900,8900,8900,0
20240417,130200,150460920,8900,8900,8900,8900,0
20240417,130100,150460920,8900,8900,8900,8900,0
20240417,130000,150460920,8900,8900,8900,8900,0
20240417,125900,150460920,8900,8900,8900,8900,3
20240417,125800,150434220,8900,8900,8900,8900,101
20240417,125700,149535320,8900,8900,8900,8900,0
20240417,125600,149535320,8900,8900,8900,8900,0
20240417,125500,149535320,8900,8900,8900,8900,0
20240417,125400,149535320,8900,8900,8900,8900,0
20240417,125300,149535320,8900,8900,8900,8900,5
20240417,125200,149490820,8900,8900,8900,8900,2
20240417,125100,149473020,8900,8900,8900,8900,2
20240417,125000,149455220,8900,8900,8900,8900,0
20240417,124900,149455220,8900,8900,8900,8900,0
20240417,124800,149455220,8900,8900,8900,8900,1
20240417,124700,149446320,8890,8890,8890,8890,3
20240417,124600,149419650,8900,8900,8900,8900,0
20240417,124500,149419650,8900,8900,8900,8900,0
20240417,124400,149419650,8900,8900,8900,8900,0
20240417,124300,149419650,8900,8900,8900,8900,0
20240417,124200,149419650,8900,8900,8900,8900,24
20240417,124100,149206050,8900,8900,8900,8900,0
20240417,124000,149206050,8900,8900,8900,8900,5
20240417,123900,149161550,8900,8900,8900,8900,0
20240417,123800,149161550,8900,8900,8900,8900,2
20240417,123700,149143750,8900,8900,8900,8900,11
20240417,123600,149045850,8900,8900,8900,8900,4
20240417,123500,149010250,8880,8880,8880,8880,0
20240417,123400,149010250,8880,8880,8880,8880,0
20240417,123300,149010250,8880,8880,8880,8880,0
20240417,123200,149010250,8880,8880,8880,8880,200
20240417,123100,147234250,8880,8880,8880,8880,0
20240417,123000,147234250,8880,8880,8880,8880,0
20240417,122900,147234250,8880,8880,8880,8880,0
20240417,122800,147234250,8880,8880,8880,8880,0
20240417,122700,147234250,8880,8880,8880,8880,0
20240417,122600,147234250,8880,8880,8880,8880,0
20240417,122500,147234250,8880,8880,8880,8880,0
20240417,122400,147234250,8880,8880,8880,8880,0
20240417,122300,147234250,8880,8880,8880,8880,0
20240417,122200,147234250,8880,8880,8880,8880,70
20240417,122100,146612650,8900,8900,8900,8900,0
20240417,122000,146612650,8900,8900,8900,8900,0
20240417,121900,146612650,8900,8900,8900,8900,21
20240417,121800,146425750,8890,8890,8890,8890,0
20240417,121700,146425750,8890,8890,8890,8890,0
20240417,121600,146425750,8890,8890,8890,8890,0
20240417,121500,146425750,8890,8890,8890,8890,0
20240417,121400,146425750,8890,8890,8890,8890,578
20240417,121300,141287330,8890,8890,8890,8890,25
20240417,121200,141065080,8900,8900,8900,8900,5
20240417,121100,141020580,8900,8900,8900,8900,1
20240417,121000,141011680,8900,8900,8900,8900,0
20240417,120900,141011680,8900,8900,8900,8900,0
20240417,120800,141011680,8900,8900,8900,8900,0
20240417,120700,141011680,8900,8900,8900,8900,0
20240417,120600,141011680,8900,8900,8900,8900,0
20240417,120500,141011680,8900,8900,8900,8900,13
20240417,120400,140895980,8900,8900,8900,8900,5
20240417,120300,140851480,8900,8900,8900,8900,0
20240417,120200,140851480,8900,8900,8900,8900,0
20240417,120100,140851480,8900,8900,8900,8900,0
20240417,120000,140851480,8900,8900,8900,8900,78
20240417,115900,140157280,8900,8900,8900,8900,0
20240417,115800,140157280,8900,8900,8900,8900,0
20240417,115700,140157280,8900,8900,8900,8900,344
20240417,115600,137095680,8890,8890,8890,8890,0
20240417,115500,137095680,8890,8890,8890,8890,1
20240417,115400,137086790,8900,8900,8900,8900,0
20240417,115300,137086790,8900,8900,8900,8900,0
20240417,115200,137086790,8900,8900,8900,8900,0
20240417,115100,137086790,8900,8900,8900,8900,0
20240417,115000,137086790,8900,8900,8900,8900,157
20240417,114900,135689490,8900,8900,8900,8900,296
20240417,114800,133055090,8900,8900,8900,8900,0
20240417,114700,133055090,8900,8900,8900,8900,0
20240417,114600,133055090,8900,8900,8900,8900,0
20240417,114500,133055090,8900,8900,8900,8900,118
20240417,114400,132004890,8900,8900,8900,8900,0
20240417,114300,132004890,8900,8900,8900,8900,133
20240417,114200,130821190,8900,8900,8900,8900,0
20240417,114100,130821190,8900,8900,8900,8900,208
20240417,114000,128969990,8900,8900,8900,8900,0
20240417,113900,128969990,8900,8900,8900,8900,0
20240417,113800,128969990,8900,8900,8900,8900,0
20240417,113700,128969990,8900,8900,8900,8900,0
20240417,113600,128969990,8900,8900,8900,8900,202
20240417,113500,127172190,8890,8890,8890,8890,3
20240417,113400,127145520,8900,8900,8900,8900,0
20240417,113300,127145520,8900,8900,8900,8900,237
20240417,113200,125036220,8900,8900,8900,8900,17
20240417,113100,124884920,8900,8900,8900,8900,0
20240417,113000,124884920,8900,8900,8900,8900,0
20240417,112900,124884920,8900,8900,8900,8900,1
20240417,112800,124876020,8900,8900,8900,8900,101
20240417,112700,123977120,8890,8890,8890,8890,2
20240417,112600,123959340,8890,8890,8890,8890,2
20240417,112500,123941560,8900,8900,8900,8900,476
20240417,112400,119705160,8900,8900,8900,8900,0
20240417,112300,119705160,8900,8890,8900,8890,39
20240417,112200,119358340,8900,8900,8900,8900,4
20240417,112100,119322740,8900,8900,8900,8900,0
20240417,112000,119322740,8900,8900,8900,8900,0
20240417,111900,119322740,8900,8900,8900,8900,1
20240417,111800,119313840,8900,8900,8900,8900,0
20240417,111700,119313840,8900,8900,8900,8900,0
20240417,111600,119313840,8900,8900,8900,8900,0
20240417,111500,119313840,8900,8900,8900,8900,0
20240417,111400,119313840,8900,8910,8910,8900,260
20240417,111300,116998880,8910,8930,8930,8910,506
20240417,111200,112487530,8930,8930,8930,8930,50
20240417,111100,112041030,8930,8930,8930,8930,0
20240417,111000,112041030,8930,8930,8930,8930,0
20240417,110900,112041030,8930,8930,8930,8930,0
20240417,110800,112041030,8930,8930,8930,8930,24
20240417,110700,111826710,8940,8940,8940,8940,0
20240417,110600,111826710,8940,8940,8940,8940,6
20240417,110500,111773070,8940,8940,8940,8940,0
20240417,110400,111773070,8940,8940,8940,8940,5
20240417,110300,111728370,8950,8950,8950,8950,0
20240417,110200,111728370,8950,8950,8950,8950,0
20240417,110100,111728370,8950,8960,8960,8940,406
20240417,110000,108097230,8960,8960,8960,8960,21
20240417,105900,107909070,8960,8960,8960,8960,20
20240417,105800,107729870,8960,8960,8960,8960,78
20240417,105700,107030990,8960,8960,8960,8960,0
20240417,105600,107030990,8960,8960,8960,8960,0
20240417,105500,107030990,8960,8960,8960,8960,0
20240417,105400,107030990,8960,8980,8980,8960,14
20240417,105300,106905310,8960,8980,8980,8960,125
20240417,105200,105785210,8980,8980,8980,8960,7
20240417,105100,105722430,8970,8970,8970,8970,450
20240417,105000,101685930,8970,8970,8970,8970,5
20240417,104900,101641080,8980,8980,8980,8980,0
20240417,104800,101641080,8980,8980,8980,8980,108
20240417,104700,100671240,8990,8990,8990,8990,0
20240417,104600,100671240,8990,8990,8990,8990,0
20240417,104500,100671240,8990,8990,8990,8990,66
20240417,104400,100077900,8990,8990,8990,8990,97
20240417,104300,99205870,9000,9000,9000,9000,0
20240417,104200,99205870,9000,9000,9000,9000,0
20240417,104100,99205870,9000,9000,9000,9000,0
20240417,104000,99205870,9000,9000,9000,9000,0
20240417,103900,99205870,9000,9000,9000,9000,0
20240417,103800,99205870,9000,9000,9000,9000,201
20240417,103700,97396870,9030,9030,9030,9030,0
20240417,103600,97396870,9030,9030,9030,9030,0
20240417,103500,97396870,9030,9030,9030,9030,0
20240417,103400,97396870,9030,9010,9030,9010,2
20240417,103300,97378830,9030,9030,9030,9030,0
20240417,103200,97378830,9030,9010,9030,9010,2
20240417,103100,97360790,9030,9030,9030,9030,0
20240417,103000,97360790,9030,9030,9030,9010,26
20240417,102900,97126030,9030,9010,9030,9010,86
20240417,102800,96349730,9010,8960,9010,8960,2782
20240417,102700,71348790,8940,8940,8940,8940,78
20240417,102600,70651470,8930,8930,8930,8930,0
20240417,102500,70651470,8930,8930,8930,8930,6
20240417,102400,70597890,8940,8940,8940,8940,12
20240417,102300,70490610,8920,8920,8920,8920,1
20240417,102200,70481690,8920,8920,8920,8920,0
20240417,102100,70481690,8920,8920,8920,8920,0
20240417,102000,70481690,8920,8930,8930,8920,12
20240417,101900,70374550,8950,8950,8950,8950,0
20240417,101800,70374550,8950,8950,8950,8950,0
20240417,101700,70374550,8950,8950,8950,8950,0
20240417,101600,70374550,8950,8940,8960,8940,3
20240417,101500,70347700,8920,8920,8920,8920,0
20240417,101400,70347700,8920,8930,8930,8920,54
20240417,101300,69865920,8930,8930,8930,8930,1000
20240417,101200,60935920,8930,8930,8930,8930,0
20240417,101100,60935920,8930,8950,8950,8930,582
20240417,101000,55738540,8960,8960,8960,8960,1
20240417,100900,55729580,8960,8960,8960,8960,0
20240417,100800,55729580,8960,8960,8960,8960,0
20240417,100700,55729580,8960,8960,8960,8960,0
20240417,100600,55729580,8960,8960,8960,8960,0
20240417,100500,55729580,8960,8960,8960,8950,1258
20240417,100400,44464070,8960,8960,8960,8960,15
20240417,100300,44329670,8960,8960,8960,8960,0
20240417,100200,44329670,8960,8970,8970,8960,2
20240417,100100,44311740,8970,8970,8970,8970,31
20240417,100000,44033670,8970,8970,8970,8970,6
20240417,095900,43979850,8970,8970,8970,8970,7
20240417,095800,43917060,8970,8970,8970,8970,0
20240417,095700,43917060,8970,8970,8970,8970,0
20240417,095600,43917060,8970,8970,8970,8970,0
20240417,095500,43917060,8970,8970,8970,8970,15
20240417,095400,43782510,8960,8970,8970,8960,2
20240417,095300,43764580,8970,8970,8970,8970,90
20240417,095200,42957280,8970,8970,8970,8970,5
20240417,095100,42912430,8970,8970,8970,8970,250
20240417,095000,40669930,8960,8960,8960,8960,17
20240417,094900,40517610,8950,8950,8950,8950,0
20240417,094800,40517610,8950,8950,8950,8950,20
20240417,094700,40338610,8950,8950,8950,8950,0
20240417,094600,40338610,8950,8950,8950,8950,10
20240417,094500,40249110,8960,8960,8960,8960,79
20240417,094400,39541270,8970,8970,8970,8970,0
20240417,094300,39541270,8970,8970,8970,8970,0
20240417,094200,39541270,8970,8970,8970,8970,1
20240417,094100,39532300,8970,8970,8970,8970,2
20240417,094000,39514360,8970,8970,8970,8970,0
20240417,093900,39514360,8970,8960,8970,8960,21
20240417,093800,39326000,8970,8970,8970,8970,6
20240417,093700,39272180,8970,8970,8970,8970,0
20240417,093600,39272180,8970,8970,8970,8970,0
20240417,093500,39272180,8970,8970,8970,8970,0
20240417,093400,39272180,8970,8970,8970,8970,0
20240417,093300,39272180,8970,8980,8980,8970,386
20240417,093200,35808760,8980,8980,8980,8980,53
20240417,093100,35332820,8980,8970,8980,8970,67
20240417,093000,34731820,8970,8980,8980,8970,111
20240417,092900,33736140,8970,8970,8970,8970,0
20240417,092800,33736140,8970,8970,8970,8970,177
20240417,092700,32148450,8970,8950,8970,8950,13
20240417,092600,32032080,8930,8930,8930,8930,47
20240417,092500,31612370,8930,8930,8930,8930,1
20240417,092400,31603440,8930,8930,8950,8930,9
20240417,092300,31523050,8970,8970,8970,8970,0
20240417,092200,31523050,8970,8930,8970,8930,296
20240417,092100,28867990,8940,8920,9000,8910,277
20240417,092000,26387160,8930,8930,8930,8930,0
20240417,091900,26387160,8930,8930,8930,8930,0
20240417,091800,26387160,8930,8930,8930,8930,0
20240417,091700,26387160,8930,8910,8930,8910,21
20240417,091600,26200030,8910,8910,8910,8910,0
20240417,091500,26200030,8910,8910,8920,8910,32
20240417,091400,25914610,8920,8890,8920,8880,151
20240417,091300,24572180,8910,8900,8910,8890,301
20240417,091200,21893280,8890,8860,8910,8860,64
20240417,091100,21324330,8850,8850,8850,8850,0
20240417,091000,21324330,8850,8830,8850,8830,1235
20240417,090900,10406850,8830,8820,8830,8820,135
20240417,090800,9216120,8800,8800,8800,8800,0
20240417,090700,9216120,8800,8800,8800,8800,9
20240417,090600,9136920,8820,8800,8820,8780,198
20240417,090500,7394530,8820,8820,8820,8820,0
20240417,090400,7394530,8820,8790,8820,8790,4
20240417,090300,7359280,8790,8760,8790,8750,149
20240417,090200,6053420,8820,8760,8820,8760,40
20240417,090100,5702360,8830,8820,8830,8820,132
20240417,090000,4537820,8830,8840,8840,8780,515