stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191900,192865930,8940,8940,8940,8940,1183
20240418,191800,192865930,8940,8940,8940,8940,0
20240418,191700,192865930,8940,8940,8940,8940,0
20240418,191600,192865930,8940,8940,8940,8940,0
20240418,191500,192865930,8940,8940,8940,8940,0
20240418,191400,192865930,8940,8940,8940,8940,0
20240418,191300,192865930,8940,8940,8940,8940,0
20240418,191200,192865930,8940,8940,8940,8940,0
20240418,191100,192865930,8940,8940,8940,8940,0
20240418,191000,192865930,8940,8940,8940,8940,0
20240418,190900,192865930,8940,8940,8940,8940,0
20240418,190800,192865930,8940,8940,8940,8940,0
20240418,190700,192865930,8940,8940,8940,8940,0
20240418,190600,192865930,8940,8940,8940,8940,0
20240418,190500,192865930,8940,8940,8940,8940,0
20240418,190400,192865930,8940,8940,8940,8940,0
20240418,190300,192865930,8940,8940,8940,8940,0
20240418,190200,192865930,8940,8940,8940,8940,0
20240418,190100,192865930,8940,8940,8940,8940,0
20240418,190000,192865930,8940,8940,8940,8940,0
20240418,185900,192865930,8940,8940,8940,8940,0
20240418,185800,192865930,8940,8940,8940,8940,0
20240418,185700,192865930,8940,8940,8940,8940,0
20240418,185600,192865930,8940,8940,8940,8940,0
20240418,185500,192865930,8940,8940,8940,8940,0
20240418,185400,192865930,8940,8940,8940,8940,0
20240418,185300,192865930,8940,8940,8940,8940,0
20240418,185200,192865930,8940,8940,8940,8940,0
20240418,185100,192865930,8940,8940,8940,8940,0
20240418,185000,192865930,8940,8940,8940,8940,0
20240418,184900,192865930,8940,8940,8940,8940,1183
20240418,184800,192865930,8940,8940,8940,8940,0
20240418,184700,192865930,8940,8940,8940,8940,0
20240418,184600,192865930,8940,8940,8940,8940,0
20240418,184500,192865930,8940,8940,8940,8940,0
20240418,184400,192865930,8940,8940,8940,8940,0
20240418,184300,192865930,8940,8940,8940,8940,0
20240418,184200,192865930,8940,8940,8940,8940,0
20240418,184100,192865930,8940,8940,8940,8940,0
20240418,184000,192865930,8940,8940,8940,8940,0
20240418,183900,192865930,8940,8940,8940,8940,0
20240418,183800,192865930,8940,8940,8940,8940,0
20240418,183700,192865930,8940,8940,8940,8940,0
20240418,183600,192865930,8940,8940,8940,8940,0
20240418,183500,192865930,8940,8940,8940,8940,0
20240418,183400,192865930,8940,8940,8940,8940,0
20240418,183300,192865930,8940,8940,8940,8940,0
20240418,183200,192865930,8940,8940,8940,8940,0
20240418,183100,192865930,8940,8940,8940,8940,0
20240418,183000,192865930,8940,8940,8940,8940,0
20240418,182900,192865930,8940,8940,8940,8940,0
20240418,182800,192865930,8940,8940,8940,8940,0
20240418,182700,192865930,8940,8940,8940,8940,0
20240418,182600,192865930,8940,8940,8940,8940,0
20240418,182500,192865930,8940,8940,8940,8940,0
20240418,182400,192865930,8940,8940,8940,8940,0
20240418,182300,192865930,8940,8940,8940,8940,0
20240418,182200,192865930,8940,8940,8940,8940,0
20240418,182100,192865930,8940,8940,8940,8940,0
20240418,182000,192865930,8940,8940,8940,8940,0
20240418,181900,192865930,8940,8940,8940,8940,1183
20240418,181800,192865930,8940,8940,8940,8940,0
20240418,181700,192865930,8940,8940,8940,8940,0
20240418,181600,192865930,8940,8940,8940,8940,0
20240418,181500,192865930,8940,8940,8940,8940,0
20240418,181400,192865930,8940,8940,8940,8940,0
20240418,181300,192865930,8940,8940,8940,8940,0
20240418,181200,192865930,8940,8940,8940,8940,0
20240418,181100,192865930,8940,8940,8940,8940,0
20240418,181000,192865930,8940,8940,8940,8940,0
20240418,180900,192865930,8940,8940,8940,8940,0
20240418,180800,192865930,8940,8940,8940,8940,0
20240418,180700,192865930,8940,8940,8940,8940,0
20240418,180600,192865930,8940,8940,8940,8940,0
20240418,180500,192865930,8940,8940,8940,8940,0
20240418,180400,192865930,8940,8940,8940,8940,0
20240418,180300,192865930,8940,8940,8940,8940,0
20240418,180200,192865930,8940,8940,8940,8940,0
20240418,180100,192865930,8940,8940,8940,8940,0
20240418,180000,192865930,8940,8940,8940,8940,0
20240418,175900,192865930,8940,8940,8940,8940,0
20240418,175800,192865930,8940,8940,8940,8940,0
20240418,175700,192865930,8940,8940,8940,8940,0
20240418,175600,192865930,8940,8940,8940,8940,0
20240418,175500,192865930,8940,8940,8940,8940,0
20240418,175400,192865930,8940,8940,8940,8940,0
20240418,175300,192865930,8940,8940,8940,8940,0
20240418,175200,192865930,8940,8940,8940,8940,0
20240418,175100,192865930,8940,8940,8940,8940,0
20240418,175000,192865930,8940,8940,8940,8940,0
20240418,174900,192865930,8940,8940,8940,8940,1183
20240418,174800,192865930,8940,8940,8940,8940,0
20240418,174700,192865930,8940,8940,8940,8940,0
20240418,174600,192865930,8940,8940,8940,8940,0
20240418,174500,192865930,8940,8940,8940,8940,0
20240418,174400,192865930,8940,8940,8940,8940,0
20240418,174300,192865930,8940,8940,8940,8940,0
20240418,174200,192865930,8940,8940,8940,8940,0
20240418,174100,192865930,8940,8940,8940,8940,0
20240418,174000,192865930,8940,8940,8940,8940,0
20240418,173900,192865930,8940,8940,8940,8940,0
20240418,173800,192865930,8940,8940,8940,8940,0
20240418,173700,192865930,8940,8940,8940,8940,0
20240418,173600,192865930,8940,8940,8940,8940,0
20240418,173500,192865930,8940,8940,8940,8940,0
20240418,173400,192865930,8940,8940,8940,8940,0
20240418,173300,192865930,8940,8940,8940,8940,0
20240418,173200,192865930,8940,8940,8940,8940,0
20240418,173100,192865930,8940,8940,8940,8940,0
20240418,173000,192865930,8940,8940,8940,8940,0
20240418,172900,192865930,8940,8940,8940,8940,0
20240418,172800,192865930,8940,8940,8940,8940,0
20240418,172700,192865930,8940,8940,8940,8940,0
20240418,172600,192865930,8940,8940,8940,8940,0
20240418,172500,192865930,8940,8940,8940,8940,0
20240418,172400,192865930,8940,8940,8940,8940,0
20240418,172300,192865930,8940,8940,8940,8940,0
20240418,172200,192865930,8940,8940,8940,8940,0
20240418,172100,192865930,8940,8940,8940,8940,0
20240418,172000,192865930,8940,8940,8940,8940,0
20240418,171900,192865930,8940,8940,8940,8940,1183
20240418,171800,192865930,8940,8940,8940,8940,0
20240418,171700,192865930,8940,8940,8940,8940,0
20240418,171600,192865930,8940,8940,8940,8940,0
20240418,171500,192865930,8940,8940,8940,8940,0
20240418,171400,192865930,8940,8940,8940,8940,0
20240418,171300,192865930,8940,8940,8940,8940,0
20240418,171200,192865930,8940,8940,8940,8940,0
20240418,171100,192865930,8940,8940,8940,8940,0
20240418,171000,192865930,8940,8940,8940,8940,0
20240418,170900,192865930,8940,8940,8940,8940,0
20240418,170800,192865930,8940,8940,8940,8940,0
20240418,170700,192865930,8940,8940,8940,8940,0
20240418,170600,192865930,8940,8940,8940,8940,0
20240418,170500,192865930,8940,8940,8940,8940,0
20240418,170400,192865930,8940,8940,8940,8940,0
20240418,170300,192865930,8940,8940,8940,8940,0
20240418,170200,192865930,8940,8940,8940,8940,0
20240418,170100,192865930,8940,8940,8940,8940,0
20240418,170000,192865930,8940,8940,8940,8940,0
20240418,165900,192865930,8940,8940,8940,8940,0
20240418,165800,192865930,8940,8940,8940,8940,0
20240418,165700,192865930,8940,8940,8940,8940,0
20240418,165600,192865930,8940,8940,8940,8940,0
20240418,165500,192865930,8940,8940,8940,8940,0
20240418,165400,192865930,8940,8940,8940,8940,0
20240418,165300,192865930,8940,8940,8940,8940,0
20240418,165200,192865930,8940,8940,8940,8940,0
20240418,165100,192865930,8940,8940,8940,8940,0
20240418,165000,192865930,8940,8940,8940,8940,0
20240418,164900,192865930,8940,8940,8940,8940,1183
20240418,164800,192865930,8940,8940,8940,8940,0
20240418,164700,192865930,8940,8940,8940,8940,0
20240418,164600,192865930,8940,8940,8940,8940,0
20240418,164500,192865930,8940,8940,8940,8940,0
20240418,164400,192865930,8940,8940,8940,8940,0
20240418,164300,192865930,8940,8940,8940,8940,0
20240418,164200,192865930,8940,8940,8940,8940,0
20240418,164100,192865930,8940,8940,8940,8940,0
20240418,164000,192865930,8940,8940,8940,8940,0
20240418,163900,192865930,8940,8940,8940,8940,0
20240418,163800,192865930,8940,8940,8940,8940,0
20240418,163700,192865930,8940,8940,8940,8940,0
20240418,163600,192865930,8940,8940,8940,8940,0
20240418,163500,192865930,8940,8940,8940,8940,0
20240418,163400,192865930,8940,8940,8940,8940,0
20240418,163300,192865930,8940,8940,8940,8940,0
20240418,163200,192865930,8940,8940,8940,8940,0
20240418,163100,192865930,8940,8940,8940,8940,0
20240418,163000,192865930,8940,8940,8940,8940,0
20240418,162900,192865930,8940,8940,8940,8940,0
20240418,162800,192865930,8940,8940,8940,8940,0
20240418,162700,192865930,8940,8940,8940,8940,0
20240418,162600,192865930,8940,8940,8940,8940,0
20240418,162500,192865930,8940,8940,8940,8940,0
20240418,162400,192865930,8940,8940,8940,8940,0
20240418,162300,192865930,8940,8940,8940,8940,0
20240418,162200,192865930,8940,8940,8940,8940,0
20240418,162100,192865930,8940,8940,8940,8940,0
20240418,162000,192865930,8940,8940,8940,8940,0
20240418,161900,192865930,8940,8940,8940,8940,1183
20240418,161800,192865930,8940,8940,8940,8940,0
20240418,161700,192865930,8940,8940,8940,8940,0
20240418,161600,192865930,8940,8940,8940,8940,0
20240418,161500,192865930,8940,8940,8940,8940,0
20240418,161400,192865930,8940,8940,8940,8940,0
20240418,161300,192865930,8940,8940,8940,8940,0
20240418,161200,192865930,8940,8940,8940,8940,0
20240418,161100,192865930,8940,8940,8940,8940,0
20240418,161000,192865930,8940,8940,8940,8940,0
20240418,160900,192865930,8940,8940,8940,8940,0
20240418,160800,192865930,8940,8940,8940,8940,0
20240418,160700,192865930,8940,8940,8940,8940,0
20240418,160600,192865930,8940,8940,8940,8940,0
20240418,160500,192865930,8940,8940,8940,8940,0
20240418,160400,192865930,8940,8940,8940,8940,0
20240418,160300,192865930,8940,8940,8940,8940,0
20240418,160200,192865930,8940,8940,8940,8940,0
20240418,160100,192865930,8940,8940,8940,8940,0
20240418,160000,192865930,8940,8940,8940,8940,0
20240418,155900,192865930,8940,8940,8940,8940,0
20240418,155800,192865930,8940,8940,8940,8940,0
20240418,155700,192865930,8940,8940,8940,8940,0
20240418,155600,192865930,8940,8940,8940,8940,0
20240418,155500,192865930,8940,8940,8940,8940,0
20240418,155400,192865930,8940,8940,8940,8940,0
20240418,155300,192865930,8940,8940,8940,8940,0
20240418,155200,192865930,8940,8940,8940,8940,0
20240418,155100,192865930,8940,8940,8940,8940,0
20240418,155000,192865930,8940,8940,8940,8940,0
20240418,154900,192865930,8940,8940,8940,8940,1183
20240418,154800,192865930,8940,8940,8940,8940,0
20240418,154700,192865930,8940,8940,8940,8940,0
20240418,154600,192865930,8940,8940,8940,8940,0
20240418,154500,192865930,8940,8940,8940,8940,0
20240418,154400,192865930,8940,8940,8940,8940,0
20240418,154300,192865930,8940,8940,8940,8940,0
20240418,154200,192865930,8940,8940,8940,8940,0
20240418,154100,192865930,8940,8940,8940,8940,0
20240418,154000,192865930,8940,8940,8940,8940,0
20240418,153900,192865930,8940,8940,8940,8940,0
20240418,153800,192865930,8940,8940,8940,8940,0
20240418,153700,192865930,8940,8940,8940,8940,0
20240418,153600,192865930,8940,8940,8940,8940,0
20240418,153500,192865930,8940,8940,8940,8940,0
20240418,153400,192865930,8940,8940,8940,8940,0
20240418,153300,192865930,8940,8940,8940,8940,0
20240418,153200,192865930,8940,8940,8940,8940,0
20240418,153100,192865930,8940,8940,8940,8940,0
20240418,153000,192865930,8940,8940,8940,8940,1183
20240418,152900,182289910,8990,8990,8990,8990,0
20240418,152800,182289910,8990,8990,8990,8990,0
20240418,152700,182289910,8990,8990,8990,8990,0
20240418,152600,182289910,8990,8990,8990,8990,0
20240418,152500,182289910,8990,8990,8990,8990,0
20240418,152400,182289910,8990,8990,8990,8990,0
20240418,152300,182289910,8990,8990,8990,8990,0
20240418,152200,182289910,8990,8990,8990,8990,0
20240418,152100,182289910,8990,8990,8990,8990,0
20240418,152000,182289910,8990,8990,8990,8990,0
20240418,151900,182289910,8990,8990,8990,8990,1000
20240418,151800,173299910,8990,8990,8990,8990,24
20240418,151700,173084150,8990,9000,9000,8990,181
20240418,151600,171455960,8990,8990,8990,8990,0
20240418,151500,171455960,8990,8990,8990,8990,18
20240418,151400,171294140,8990,8990,8990,8990,66
20240418,151300,170700800,8990,8990,8990,8990,0
20240418,151200,170700800,8990,8990,8990,8990,0
20240418,151100,170700800,8990,8990,8990,8990,19
20240418,151000,170529990,8990,8990,8990,8990,0
20240418,150900,170529990,8990,8990,8990,8990,16
20240418,150800,170386150,8990,8990,8990,8990,77
20240418,150700,169693920,8990,8990,8990,8990,3
20240418,150600,169666950,9000,9000,9000,9000,0
20240418,150500,169666950,9000,9000,9000,9000,1
20240418,150400,169657950,9000,9000,9000,9000,20
20240418,150300,169477950,9000,9000,9000,9000,91
20240418,150200,168658950,8990,8990,8990,8990,311
20240418,150100,165863060,8990,8990,8990,8990,0
20240418,150000,165863060,8990,8990,8990,8990,0
20240418,145900,165863060,8990,8990,8990,8990,0
20240418,145800,165863060,8990,8990,8990,8990,1
20240418,145700,165854070,8990,8990,8990,8990,1
20240418,145600,165845080,8990,8990,8990,8990,102
20240418,145500,164928100,8990,8990,8990,8990,17
20240418,145400,164775270,8990,8990,8990,8990,477
20240418,145300,160487040,8990,8990,8990,8990,0
20240418,145200,160487040,8990,8990,8990,8990,0
20240418,145100,160487040,8990,8990,8990,8990,0
20240418,145000,160487040,8990,8990,8990,8990,0
20240418,144900,160487040,8990,8990,8990,8990,23
20240418,144800,160280270,8990,8990,8990,8990,37
20240418,144700,159947640,9000,9000,9000,9000,1
20240418,144600,159938640,8990,8990,8990,8990,0
20240418,144500,159938640,8990,8990,8990,8990,40
20240418,144400,159579040,9000,9000,9000,9000,26
20240418,144300,159345040,8990,8990,8990,8990,0
20240418,144200,159345040,8990,8990,8990,8990,2
20240418,144100,159327060,8990,8990,8990,8990,13
20240418,144000,159210190,8990,8990,8990,8990,0
20240418,143900,159210190,8990,8990,8990,8990,1
20240418,143800,159201200,9000,9000,9000,9000,1
20240418,143700,159192200,9000,8990,9000,8970,151
20240418,143600,157835840,9000,9000,9000,9000,2
20240418,143500,157817840,9000,9000,9000,9000,84
20240418,143400,157061840,9000,9000,9000,9000,11
20240418,143300,156962840,9000,9000,9000,9000,0
20240418,143200,156962840,9000,9000,9000,9000,0
20240418,143100,156962840,9000,9000,9000,9000,0
20240418,143000,156962840,9000,9040,9040,8990,1486
20240418,142900,143586250,9050,9050,9050,9050,0
20240418,142800,143586250,9050,9050,9050,9050,0
20240418,142700,143586250,9050,9050,9050,9050,0
20240418,142600,143586250,9050,9050,9050,9050,0
20240418,142500,143586250,9050,9050,9050,9050,0
20240418,142400,143586250,9050,9050,9050,9050,0
20240418,142300,143586250,9050,9050,9050,9050,0
20240418,142200,143586250,9050,9050,9050,9050,0
20240418,142100,143586250,9050,9050,9050,9050,0
20240418,142000,143586250,9050,9050,9050,9050,10
20240418,141900,143495750,9070,9070,9070,9070,0
20240418,141800,143495750,9070,9070,9070,9070,0
20240418,141700,143495750,9070,9070,9070,9070,0
20240418,141600,143495750,9070,9070,9070,9070,0
20240418,141500,143495750,9070,9070,9070,9070,0
20240418,141400,143495750,9070,9070,9070,9070,0
20240418,141300,143495750,9070,9070,9070,9070,0
20240418,141200,143495750,9070,9070,9070,9070,0
20240418,141100,143495750,9070,9070,9070,9070,0
20240418,141000,143495750,9070,9050,9070,9050,101
20240418,140900,142581450,9040,9040,9040,9040,151
20240418,140800,141216410,9040,9040,9040,9040,39
20240418,140700,140863850,9050,9050,9050,9050,0
20240418,140600,140863850,9050,9050,9050,9050,0
20240418,140500,140863850,9050,9050,9050,9050,0
20240418,140400,140863850,9050,9050,9050,9050,0
20240418,140300,140863850,9050,9050,9050,9050,0
20240418,140200,140863850,9050,9050,9050,9050,0
20240418,140100,140863850,9050,9050,9050,9050,0
20240418,140000,140863850,9050,9050,9050,9050,0
20240418,135900,140863850,9050,9050,9050,9050,0
20240418,135800,140863850,9050,9050,9050,9050,0
20240418,135700,140863850,9050,9050,9050,9050,0
20240418,135600,140863850,9050,9050,9050,9050,0
20240418,135500,140863850,9050,9050,9050,9050,0
20240418,135400,140863850,9050,9050,9050,9050,0
20240418,135300,140863850,9050,9050,9050,9050,0
20240418,135200,140863850,9050,9050,9050,9050,0
20240418,135100,140863850,9050,9050,9050,9050,0
20240418,135000,140863850,9050,9050,9050,9050,2
20240418,134900,140845750,9020,9040,9040,9020,35
20240418,134800,140529760,9040,9040,9040,9040,101
20240418,134700,139616720,9040,9040,9040,9040,0
20240418,134600,139616720,9040,9040,9040,9040,0
20240418,134500,139616720,9040,9040,9040,9040,0
20240418,134400,139616720,9040,9040,9040,9040,0
20240418,134300,139616720,9040,9040,9040,9040,0
20240418,134200,139616720,9040,9040,9040,9040,0
20240418,134100,139616720,9040,9050,9050,9040,258
20240418,134000,137282210,9060,9060,9060,9060,1
20240418,133900,137273150,9050,9050,9050,9050,0
20240418,133800,137273150,9050,9050,9050,9050,1
20240418,133700,137264100,9060,9060,9060,9060,0
20240418,133600,137264100,9060,9060,9060,9060,0
20240418,133500,137264100,9060,9060,9060,9060,64
20240418,133400,136684260,9050,9050,9050,9050,20
20240418,133300,136503260,9050,9050,9050,9050,52
20240418,133200,136032660,9050,9050,9050,9050,0
20240418,133100,136032660,9050,9050,9050,9050,1
20240418,133000,136023610,9050,9050,9050,9050,0
20240418,132900,136023610,9050,9050,9050,9050,100
20240418,132800,135118610,9060,9060,9060,9060,0
20240418,132700,135118610,9060,9060,9060,9060,240
20240418,132600,132944210,9080,9080,9080,9080,0
20240418,132500,132944210,9080,9080,9080,9080,0
20240418,132400,132944210,9080,9080,9080,9080,0
20240418,132300,132944210,9080,9080,9080,9080,0
20240418,132200,132944210,9080,9080,9080,9080,0
20240418,132100,132944210,9080,9080,9080,9080,0
20240418,132000,132944210,9080,9070,9080,9070,111
20240418,131900,131936560,9070,9070,9070,9070,5
20240418,131800,131891210,9070,9070,9070,9070,0
20240418,131700,131891210,9070,9070,9070,9070,0
20240418,131600,131891210,9070,9070,9070,9070,1
20240418,131500,131882140,9070,9070,9070,9070,42
20240418,131400,131501200,9070,9070,9070,9070,0
20240418,131300,131501200,9070,9070,9070,9070,0
20240418,131200,131501200,9070,9060,9070,9060,24
20240418,131100,131283750,9060,9060,9060,9060,0
20240418,131000,131283750,9060,9060,9060,9060,100
20240418,130900,130377750,9070,9070,9070,9070,0
20240418,130800,130377750,9070,9070,9070,9070,73
20240418,130700,129715640,9070,9070,9070,9070,0
20240418,130600,129715640,9070,9070,9070,9070,0
20240418,130500,129715640,9070,9070,9070,9070,23
20240418,130400,129507030,9080,9070,9080,9070,3
20240418,130300,129479800,9050,9070,9070,9050,111
20240418,130200,128474660,9070,9070,9070,9070,0
20240418,130100,128474660,9070,9070,9070,9070,0
20240418,130000,128474660,9070,9070,9070,9070,5
20240418,125900,128429310,9060,9060,9060,9060,0
20240418,125800,128429310,9060,9070,9070,9060,16
20240418,125700,128284310,9070,9070,9070,9070,0
20240418,125600,128284310,9070,9070,9070,9070,0
20240418,125500,128284310,9070,9070,9070,9070,0
20240418,125400,128284310,9070,9080,9080,9070,6
20240418,125300,128229840,9080,9080,9080,9080,0
20240418,125200,128229840,9080,9080,9080,9080,0
20240418,125100,128229840,9080,9070,9080,9070,13
20240418,125000,128111920,9080,9070,9080,9070,2
20240418,124900,128093770,9050,9050,9050,9050,0
20240418,124800,128093770,9050,9050,9050,9050,150
20240418,124700,126736270,9050,9050,9050,9050,12
20240418,124600,126627670,9090,9090,9090,9090,0
20240418,124500,126627670,9090,9060,9090,9060,2
20240418,124400,126609520,9050,9050,9050,9050,0
20240418,124300,126609520,9050,9050,9050,9050,168
20240418,124200,125089120,9050,9050,9050,9050,0
20240418,124100,125089120,9050,9050,9050,9050,0
20240418,124000,125089120,9050,9050,9050,9050,11
20240418,123900,124989570,9060,9060,9070,9060,5
20240418,123800,124944260,9060,9060,9060,9060,11
20240418,123700,124844600,9090,9070,9090,9070,3
20240418,123600,124817370,9090,9090,9090,9090,0
20240418,123500,124817370,9090,9090,9090,9090,0
20240418,123400,124817370,9090,9090,9090,9090,0
20240418,123300,124817370,9090,9070,9090,9070,10
20240418,123200,124726490,9090,9090,9090,9090,20
20240418,123100,124544690,9090,9070,9090,9070,117
20240418,123000,123483270,9070,9090,9090,9070,20
20240418,122900,123301670,9100,9120,9120,9100,30
20240418,122800,123028190,9120,9120,9120,9110,155
20240418,122700,121615980,9130,9130,9130,9130,0
20240418,122600,121615980,9130,9170,9170,9130,7
20240418,122500,121552030,9130,9130,9180,9130,642
20240418,122400,115680030,9130,9140,9180,9120,607
20240418,122300,110112050,9140,9100,9140,9100,350
20240418,122200,106918370,9100,9070,9100,9050,618
20240418,122100,101299460,9040,9060,9080,9040,2243
20240418,122000,81016290,9040,9040,9050,9040,541
20240418,121900,76124740,9040,9040,9040,9040,1
20240418,121800,76115700,9030,9030,9030,9030,0
20240418,121700,76115700,9030,9030,9030,9030,0
20240418,121600,76115700,9030,9030,9030,9030,201
20240418,121500,74300670,9030,9020,9030,9020,48
20240418,121400,73867330,9030,9030,9030,9030,0
20240418,121300,73867330,9030,9030,9030,9030,2
20240418,121200,73849270,9030,9030,9030,9030,10
20240418,121100,73758970,9030,9030,9030,9030,3
20240418,121000,73731880,9030,9030,9030,9030,0
20240418,120900,73731880,9030,9000,9030,9000,13
20240418,120800,73614680,9000,9000,9000,9000,0
20240418,120700,73614680,9000,9000,9000,9000,0
20240418,120600,73614680,9000,9000,9000,9000,0
20240418,120500,73614680,9000,9000,9000,9000,0
20240418,120400,73614680,9000,9000,9000,9000,300
20240418,120300,70914680,9000,9000,9000,9000,0
20240418,120200,70914680,9000,9000,9000,9000,0
20240418,120100,70914680,9000,9000,9000,9000,200
20240418,120000,69114680,9000,9000,9000,9000,228
20240418,115900,67062680,9000,9000,9000,9000,59
20240418,115800,66531680,8990,8990,8990,8990,1
20240418,115700,66522690,8990,8990,8990,8990,0
20240418,115600,66522690,8990,8990,8990,8990,5
20240418,115500,66477740,9000,9000,9000,9000,0
20240418,115400,66477740,9000,9000,9000,9000,0
20240418,115300,66477740,9000,9000,9000,9000,0
20240418,115200,66477740,9000,9000,9000,9000,0
20240418,115100,66477740,9000,9000,9000,9000,64
20240418,115000,65901740,9000,9000,9000,9000,2
20240418,114900,65883740,9040,9040,9040,9040,0
20240418,114800,65883740,9040,9040,9040,9040,1
20240418,114700,65874700,9020,9010,9040,9010,852
20240418,114600,58182360,9000,9000,9000,9000,0
20240418,114500,58182360,9000,8980,9030,8980,512
20240418,114400,53574170,8980,8980,8980,8980,0
20240418,114300,53574170,8980,8980,8980,8980,0
20240418,114200,53574170,8980,8980,8980,8980,1
20240418,114100,53565190,8980,8980,8980,8980,0
20240418,114000,53565190,8980,8980,8980,8980,0
20240418,113900,53565190,8980,8980,8980,8980,0
20240418,113800,53565190,8980,8980,8980,8980,5
20240418,113700,53520290,8980,8980,8980,8980,0
20240418,113600,53520290,8980,8980,8980,8980,10
20240418,113500,53430490,8980,8980,8980,8980,25
20240418,113400,53205990,8980,8980,8980,8980,1
20240418,113300,53197010,8970,8970,8970,8970,55
20240418,113200,52703660,8970,8970,8970,8970,51
20240418,113100,52246190,8970,8970,8970,8970,0
20240418,113000,52246190,8970,8970,8970,8970,5
20240418,112900,52201340,8970,8970,8970,8970,0
20240418,112800,52201340,8970,8970,8970,8970,0
20240418,112700,52201340,8970,8970,8970,8970,0
20240418,112600,52201340,8970,8970,8970,8970,0
20240418,112500,52201340,8970,8970,8970,8970,10
20240418,112400,52111640,8970,8970,8970,8970,0
20240418,112300,52111640,8970,8970,8970,8970,1
20240418,112200,52102670,8970,8970,8970,8970,0
20240418,112100,52102670,8970,8970,8970,8970,0
20240418,112000,52102670,8970,8970,8970,8970,20
20240418,111900,51923270,8970,8970,8970,8970,0
20240418,111800,51923270,8970,8970,8970,8970,0
20240418,111700,51923270,8970,8970,8970,8970,0
20240418,111600,51923270,8970,8970,8970,8970,1
20240418,111500,51914300,8970,8970,8970,8970,0
20240418,111400,51914300,8970,8970,8970,8970,0
20240418,111300,51914300,8970,8970,8970,8970,0
20240418,111200,51914300,8970,8970,8970,8970,0
20240418,111100,51914300,8970,8970,8970,8970,4
20240418,111000,51878420,8970,8970,8970,8970,0
20240418,110900,51878420,8970,8970,8970,8970,1
20240418,110800,51869450,8960,8960,8960,8960,2
20240418,110700,51851530,8960,8960,8960,8960,0
20240418,110600,51851530,8960,8960,8960,8960,0
20240418,110500,51851530,8960,8960,8960,8960,0
20240418,110400,51851530,8960,8960,8960,8960,0
20240418,110300,51851530,8960,8960,8960,8960,0
20240418,110200,51851530,8960,8960,8960,8960,0
20240418,110100,51851530,8960,8960,8960,8960,0
20240418,110000,51851530,8960,8960,8960,8960,0
20240418,105900,51851530,8960,8960,8960,8960,0
20240418,105800,51851530,8960,8960,8960,8960,118
20240418,105700,50794250,8960,8960,8960,8960,1
20240418,105600,50785290,8960,8960,8960,8960,0
20240418,105500,50785290,8960,8960,8960,8960,62
20240418,105400,50229770,8960,8950,8960,8950,20
20240418,105300,50050760,8940,8940,8940,8940,125
20240418,105200,48933260,8940,8940,8940,8940,1
20240418,105100,48924320,8940,8940,8940,8940,1
20240418,105000,48915380,8940,8940,8940,8940,0
20240418,104900,48915380,8940,8940,8940,8940,0
20240418,104800,48915380,8940,8930,8940,8930,2
20240418,104700,48897510,8940,8940,8940,8940,0
20240418,104600,48897510,8940,8940,8940,8940,0
20240418,104500,48897510,8940,8930,8940,8930,12
20240418,104400,48790320,8920,8920,8920,8920,0
20240418,104300,48790320,8920,8920,8920,8920,0
20240418,104200,48790320,8920,8920,8920,8920,68
20240418,104100,48183760,8920,8920,8920,8920,0
20240418,104000,48183760,8920,8920,8920,8920,92
20240418,103900,47363120,8930,8930,8930,8930,0
20240418,103800,47363120,8930,8930,8930,8930,0
20240418,103700,47363120,8930,8930,8930,8930,0
20240418,103600,47363120,8930,8930,8930,8930,0
20240418,103500,47363120,8930,8930,8930,8930,0
20240418,103400,47363120,8930,8930,8930,8930,0
20240418,103300,47363120,8930,8930,8930,8930,0
20240418,103200,47363120,8930,8930,8930,8930,0
20240418,103100,47363120,8930,8930,8930,8930,0
20240418,103000,47363120,8930,8930,8930,8930,31
20240418,102900,47086290,8920,8890,8920,8890,105
20240418,102800,46152120,8880,8880,8880,8880,71
20240418,102700,45521640,8880,8880,8880,8870,291
20240418,102600,42937570,8880,8880,8880,8880,1
20240418,102500,42928690,8870,8870,8870,8870,1
20240418,102400,42919820,8870,8870,8870,8870,0
20240418,102300,42919820,8870,8870,8870,8870,0
20240418,102200,42919820,8870,8870,8870,8870,0
20240418,102100,42919820,8870,8870,8870,8870,0
20240418,102000,42919820,8870,8870,8870,8870,0
20240418,101900,42919820,8870,8870,8870,8870,67
20240418,101800,42325530,8880,8880,8880,8880,1
20240418,101700,42316650,8870,8870,8870,8870,0
20240418,101600,42316650,8870,8870,8870,8870,0
20240418,101500,42316650,8870,8870,8870,8870,0
20240418,101400,42316650,8870,8870,8870,8870,0
20240418,101300,42316650,8870,8870,8870,8870,2
20240418,101200,42298910,8870,8870,8870,8870,20
20240418,101100,42121510,8870,8870,8880,8870,18
20240418,101000,41961840,8860,8860,8860,8860,0
20240418,100900,41961840,8860,8860,8860,8860,0
20240418,100800,41961840,8860,8860,8860,8860,0
20240418,100700,41961840,8860,8860,8860,8860,0
20240418,100600,41961840,8860,8860,8870,8860,5
20240418,100500,41917520,8870,8870,8870,8870,1
20240418,100400,41908650,8870,8860,8870,8860,74
20240418,100300,41252990,8870,8870,8870,8870,2
20240418,100200,41235250,8870,8870,8870,8870,0
20240418,100100,41235250,8870,8870,8870,8870,0
20240418,100000,41235250,8870,8870,8870,8870,0
20240418,095900,41235250,8870,8870,8870,8870,0
20240418,095800,41235250,8870,8870,8870,8870,10
20240418,095700,41146550,8880,8880,8880,8880,0
20240418,095600,41146550,8880,8880,8880,8880,0
20240418,095500,41146550,8880,8880,8880,8880,11
20240418,095400,41048870,8860,8860,8880,8860,6
20240418,095300,40995630,8880,8880,8880,8880,0
20240418,095200,40995630,8880,8880,8880,8860,18
20240418,095100,40835830,8880,8880,8880,8860,11
20240418,095000,40738170,8880,8880,8880,8880,0
20240418,094900,40738170,8880,8880,8880,8880,0
20240418,094800,40738170,8880,8880,8880,8880,1
20240418,094700,40729290,8850,8850,8850,8850,17
20240418,094600,40578840,8870,8880,8880,8870,2
20240418,094500,40561090,8850,8850,8850,8850,0
20240418,094400,40561090,8850,8850,8850,8850,0
20240418,094300,40561090,8850,8840,8850,8840,697
20240418,094200,34397830,8840,8840,8840,8840,46
20240418,094100,33991190,8840,8840,8840,8840,0
20240418,094000,33991190,8840,8840,8840,8840,1
20240418,093900,33982350,8820,8820,8820,8820,0
20240418,093800,33982350,8820,8820,8820,8820,0
20240418,093700,33982350,8820,8820,8820,8820,5
20240418,093600,33938250,8850,8850,8850,8850,0
20240418,093500,33938250,8850,8850,8850,8850,0
20240418,093400,33938250,8850,8850,8850,8850,0
20240418,093300,33938250,8850,8850,8850,8850,1
20240418,093200,33929400,8850,8850,8850,8850,22
20240418,093100,33734700,8850,8850,8850,8850,0
20240418,093000,33734700,8850,8850,8850,8850,0
20240418,092900,33734700,8850,8850,8850,8850,0
20240418,092800,33734700,8850,8850,8850,8850,2
20240418,092700,33717000,8820,8820,8820,8820,1
20240418,092600,33708180,8800,8800,8800,8800,0
20240418,092500,33708180,8800,8810,8810,8800,361
20240418,092400,30531370,8800,8820,8820,8800,672
20240418,092300,24615660,8820,8840,8840,8820,699
20240418,092200,18439630,8840,8850,8850,8840,705
20240418,092100,12201320,8850,8850,8850,8850,0
20240418,092000,12201320,8850,8850,8850,8850,73
20240418,091900,11555270,8850,8850,8850,8850,0
20240418,091800,11555270,8850,8850,8850,8850,0
20240418,091700,11555270,8850,8850,8850,8850,12
20240418,091600,11449070,8880,8880,8880,8880,14
20240418,091500,11324750,8880,8880,8880,8880,0
20240418,091400,11324750,8880,8860,8880,8860,4
20240418,091300,11289250,8880,8880,8880,8880,1
20240418,091200,11280370,8850,8880,8880,8840,307
20240418,091100,8562090,8870,8870,8870,8870,0
20240418,091000,8562090,8870,8870,8870,8870,216
20240418,090900,6646170,8870,8870,8870,8870,0
20240418,090800,6646170,8870,8870,8870,8870,1
20240418,090700,6637300,8870,8850,8870,8810,266
20240418,090600,4289740,8860,8860,8860,8860,100
20240418,090500,3403740,8860,8870,8870,8860,319
20240418,090400,576550,8870,8870,8870,8870,0
20240418,090300,576550,8870,8870,8870,8870,0
20240418,090200,576550,8870,8870,8870,8870,14
20240418,090100,452370,8870,8870,8870,8870,5
20240418,090000,408020,8870,8870,8870,8870,46