stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192700,118357150,8820,8820,8820,8820,597
20240422,192600,118357150,8820,8820,8820,8820,0
20240422,192500,118357150,8820,8820,8820,8820,0
20240422,192400,118357150,8820,8820,8820,8820,0
20240422,192300,118357150,8820,8820,8820,8820,0
20240422,192200,118357150,8820,8820,8820,8820,0
20240422,192100,118357150,8820,8820,8820,8820,0
20240422,192000,118357150,8820,8820,8820,8820,0
20240422,191900,118357150,8820,8820,8820,8820,0
20240422,191800,118357150,8820,8820,8820,8820,0
20240422,191700,118357150,8820,8820,8820,8820,0
20240422,191600,118357150,8820,8820,8820,8820,0
20240422,191500,118357150,8820,8820,8820,8820,0
20240422,191400,118357150,8820,8820,8820,8820,0
20240422,191300,118357150,8820,8820,8820,8820,0
20240422,191200,118357150,8820,8820,8820,8820,0
20240422,191100,118357150,8820,8820,8820,8820,0
20240422,191000,118357150,8820,8820,8820,8820,0
20240422,190900,118357150,8820,8820,8820,8820,0
20240422,190800,118357150,8820,8820,8820,8820,0
20240422,190700,118357150,8820,8820,8820,8820,0
20240422,190600,118357150,8820,8820,8820,8820,0
20240422,190500,118357150,8820,8820,8820,8820,0
20240422,190400,118357150,8820,8820,8820,8820,0
20240422,190300,118357150,8820,8820,8820,8820,0
20240422,190200,118357150,8820,8820,8820,8820,0
20240422,190100,118357150,8820,8820,8820,8820,0
20240422,190000,118357150,8820,8820,8820,8820,0
20240422,185900,118357150,8820,8820,8820,8820,0
20240422,185800,118357150,8820,8820,8820,8820,0
20240422,185700,118357150,8820,8820,8820,8820,597
20240422,185600,118357150,8820,8820,8820,8820,0
20240422,185500,118357150,8820,8820,8820,8820,0
20240422,185400,118357150,8820,8820,8820,8820,0
20240422,185300,118357150,8820,8820,8820,8820,0
20240422,185200,118357150,8820,8820,8820,8820,0
20240422,185100,118357150,8820,8820,8820,8820,0
20240422,185000,118357150,8820,8820,8820,8820,0
20240422,184900,118357150,8820,8820,8820,8820,0
20240422,184800,118357150,8820,8820,8820,8820,0
20240422,184700,118357150,8820,8820,8820,8820,0
20240422,184600,118357150,8820,8820,8820,8820,0
20240422,184500,118357150,8820,8820,8820,8820,0
20240422,184400,118357150,8820,8820,8820,8820,0
20240422,184300,118357150,8820,8820,8820,8820,0
20240422,184200,118357150,8820,8820,8820,8820,0
20240422,184100,118357150,8820,8820,8820,8820,0
20240422,184000,118357150,8820,8820,8820,8820,0
20240422,183900,118357150,8820,8820,8820,8820,0
20240422,183800,118357150,8820,8820,8820,8820,0
20240422,183700,118357150,8820,8820,8820,8820,0
20240422,183600,118357150,8820,8820,8820,8820,0
20240422,183500,118357150,8820,8820,8820,8820,0
20240422,183400,118357150,8820,8820,8820,8820,0
20240422,183300,118357150,8820,8820,8820,8820,0
20240422,183200,118357150,8820,8820,8820,8820,0
20240422,183100,118357150,8820,8820,8820,8820,0
20240422,183000,118357150,8820,8820,8820,8820,0
20240422,182900,118357150,8820,8820,8820,8820,0
20240422,182800,118357150,8820,8820,8820,8820,0
20240422,182700,118357150,8820,8820,8820,8820,597
20240422,182600,118357150,8820,8820,8820,8820,0
20240422,182500,118357150,8820,8820,8820,8820,0
20240422,182400,118357150,8820,8820,8820,8820,0
20240422,182300,118357150,8820,8820,8820,8820,0
20240422,182200,118357150,8820,8820,8820,8820,0
20240422,182100,118357150,8820,8820,8820,8820,0
20240422,182000,118357150,8820,8820,8820,8820,0
20240422,181900,118357150,8820,8820,8820,8820,0
20240422,181800,118357150,8820,8820,8820,8820,0
20240422,181700,118357150,8820,8820,8820,8820,0
20240422,181600,118357150,8820,8820,8820,8820,0
20240422,181500,118357150,8820,8820,8820,8820,0
20240422,181400,118357150,8820,8820,8820,8820,0
20240422,181300,118357150,8820,8820,8820,8820,0
20240422,181200,118357150,8820,8820,8820,8820,0
20240422,181100,118357150,8820,8820,8820,8820,0
20240422,181000,118357150,8820,8820,8820,8820,0
20240422,180900,118357150,8820,8820,8820,8820,0
20240422,180800,118357150,8820,8820,8820,8820,0
20240422,180700,118357150,8820,8820,8820,8820,0
20240422,180600,118357150,8820,8820,8820,8820,0
20240422,180500,118357150,8820,8820,8820,8820,0
20240422,180400,118357150,8820,8820,8820,8820,0
20240422,180300,118357150,8820,8820,8820,8820,0
20240422,180200,118357150,8820,8820,8820,8820,0
20240422,180100,118357150,8820,8820,8820,8820,0
20240422,180000,118357150,8820,8820,8820,8820,0
20240422,175900,118357150,8820,8820,8820,8820,0
20240422,175800,118357150,8820,8820,8820,8820,0
20240422,175700,118357150,8820,8820,8820,8820,597
20240422,175600,118357150,8820,8820,8820,8820,0
20240422,175500,118357150,8820,8820,8820,8820,0
20240422,175400,118357150,8820,8820,8820,8820,0
20240422,175300,118357150,8820,8820,8820,8820,0
20240422,175200,118357150,8820,8820,8820,8820,0
20240422,175100,118357150,8820,8820,8820,8820,0
20240422,175000,118357150,8820,8820,8820,8820,0
20240422,174900,118357150,8820,8820,8820,8820,0
20240422,174800,118357150,8820,8820,8820,8820,0
20240422,174700,118357150,8820,8820,8820,8820,0
20240422,174600,118357150,8820,8820,8820,8820,0
20240422,174500,118357150,8820,8820,8820,8820,0
20240422,174400,118357150,8820,8820,8820,8820,0
20240422,174300,118357150,8820,8820,8820,8820,0
20240422,174200,118357150,8820,8820,8820,8820,0
20240422,174100,118357150,8820,8820,8820,8820,0
20240422,174000,118357150,8820,8820,8820,8820,0
20240422,173900,118357150,8820,8820,8820,8820,0
20240422,173800,118357150,8820,8820,8820,8820,0
20240422,173700,118357150,8820,8820,8820,8820,0
20240422,173600,118357150,8820,8820,8820,8820,0
20240422,173500,118357150,8820,8820,8820,8820,0
20240422,173400,118357150,8820,8820,8820,8820,0
20240422,173300,118357150,8820,8820,8820,8820,0
20240422,173200,118357150,8820,8820,8820,8820,0
20240422,173100,118357150,8820,8820,8820,8820,0
20240422,173000,118357150,8820,8820,8820,8820,0
20240422,172900,118357150,8820,8820,8820,8820,0
20240422,172800,118357150,8820,8820,8820,8820,0
20240422,172700,118357150,8820,8820,8820,8820,597
20240422,172600,118357150,8820,8820,8820,8820,0
20240422,172500,118357150,8820,8820,8820,8820,0
20240422,172400,118357150,8820,8820,8820,8820,0
20240422,172300,118357150,8820,8820,8820,8820,0
20240422,172200,118357150,8820,8820,8820,8820,0
20240422,172100,118357150,8820,8820,8820,8820,0
20240422,172000,118357150,8820,8820,8820,8820,0
20240422,171900,118357150,8820,8820,8820,8820,0
20240422,171800,118357150,8820,8820,8820,8820,0
20240422,171700,118357150,8820,8820,8820,8820,0
20240422,171600,118357150,8820,8820,8820,8820,0
20240422,171500,118357150,8820,8820,8820,8820,0
20240422,171400,118357150,8820,8820,8820,8820,0
20240422,171300,118357150,8820,8820,8820,8820,0
20240422,171200,118357150,8820,8820,8820,8820,0
20240422,171100,118357150,8820,8820,8820,8820,0
20240422,171000,118357150,8820,8820,8820,8820,0
20240422,170900,118357150,8820,8820,8820,8820,0
20240422,170800,118357150,8820,8820,8820,8820,0
20240422,170700,118357150,8820,8820,8820,8820,0
20240422,170600,118357150,8820,8820,8820,8820,0
20240422,170500,118357150,8820,8820,8820,8820,0
20240422,170400,118357150,8820,8820,8820,8820,0
20240422,170300,118357150,8820,8820,8820,8820,0
20240422,170200,118357150,8820,8820,8820,8820,0
20240422,170100,118357150,8820,8820,8820,8820,0
20240422,170000,118357150,8820,8820,8820,8820,0
20240422,165900,118357150,8820,8820,8820,8820,0
20240422,165800,118357150,8820,8820,8820,8820,0
20240422,165700,118357150,8820,8820,8820,8820,597
20240422,165600,118357150,8820,8820,8820,8820,0
20240422,165500,118357150,8820,8820,8820,8820,0
20240422,165400,118357150,8820,8820,8820,8820,0
20240422,165300,118357150,8820,8820,8820,8820,0
20240422,165200,118357150,8820,8820,8820,8820,0
20240422,165100,118357150,8820,8820,8820,8820,0
20240422,165000,118357150,8820,8820,8820,8820,0
20240422,164900,118357150,8820,8820,8820,8820,0
20240422,164800,118357150,8820,8820,8820,8820,0
20240422,164700,118357150,8820,8820,8820,8820,0
20240422,164600,118357150,8820,8820,8820,8820,0
20240422,164500,118357150,8820,8820,8820,8820,0
20240422,164400,118357150,8820,8820,8820,8820,0
20240422,164300,118357150,8820,8820,8820,8820,0
20240422,164200,118357150,8820,8820,8820,8820,0
20240422,164100,118357150,8820,8820,8820,8820,0
20240422,164000,118357150,8820,8820,8820,8820,0
20240422,163900,118357150,8820,8820,8820,8820,0
20240422,163800,118357150,8820,8820,8820,8820,0
20240422,163700,118357150,8820,8820,8820,8820,0
20240422,163600,118357150,8820,8820,8820,8820,0
20240422,163500,118357150,8820,8820,8820,8820,0
20240422,163400,118357150,8820,8820,8820,8820,0
20240422,163300,118357150,8820,8820,8820,8820,0
20240422,163200,118357150,8820,8820,8820,8820,0
20240422,163100,118357150,8820,8820,8820,8820,0
20240422,163000,118357150,8820,8820,8820,8820,0
20240422,162900,118357150,8820,8820,8820,8820,0
20240422,162800,118357150,8820,8820,8820,8820,0
20240422,162700,118357150,8820,8820,8820,8820,597
20240422,162600,118357150,8820,8820,8820,8820,0
20240422,162500,118357150,8820,8820,8820,8820,0
20240422,162400,118357150,8820,8820,8820,8820,0
20240422,162300,118357150,8820,8820,8820,8820,0
20240422,162200,118357150,8820,8820,8820,8820,0
20240422,162100,118357150,8820,8820,8820,8820,0
20240422,162000,118357150,8820,8820,8820,8820,0
20240422,161900,118357150,8820,8820,8820,8820,0
20240422,161800,118357150,8820,8820,8820,8820,0
20240422,161700,118357150,8820,8820,8820,8820,0
20240422,161600,118357150,8820,8820,8820,8820,0
20240422,161500,118357150,8820,8820,8820,8820,0
20240422,161400,118357150,8820,8820,8820,8820,0
20240422,161300,118357150,8820,8820,8820,8820,0
20240422,161200,118357150,8820,8820,8820,8820,0
20240422,161100,118357150,8820,8820,8820,8820,0
20240422,161000,118357150,8820,8820,8820,8820,0
20240422,160900,118357150,8820,8820,8820,8820,0
20240422,160800,118357150,8820,8820,8820,8820,0
20240422,160700,118357150,8820,8820,8820,8820,0
20240422,160600,118357150,8820,8820,8820,8820,0
20240422,160500,118357150,8820,8820,8820,8820,0
20240422,160400,118357150,8820,8820,8820,8820,0
20240422,160300,118357150,8820,8820,8820,8820,0
20240422,160200,118357150,8820,8820,8820,8820,0
20240422,160100,118357150,8820,8820,8820,8820,0
20240422,160000,118357150,8820,8820,8820,8820,0
20240422,155900,118357150,8820,8820,8820,8820,0
20240422,155800,118357150,8820,8820,8820,8820,0
20240422,155700,118357150,8820,8820,8820,8820,597
20240422,155600,118357150,8820,8820,8820,8820,0
20240422,155500,118357150,8820,8820,8820,8820,0
20240422,155400,118357150,8820,8820,8820,8820,0
20240422,155300,118357150,8820,8820,8820,8820,0
20240422,155200,118357150,8820,8820,8820,8820,0
20240422,155100,118357150,8820,8820,8820,8820,0
20240422,155000,118357150,8820,8820,8820,8820,0
20240422,154900,118357150,8820,8820,8820,8820,0
20240422,154800,118357150,8820,8820,8820,8820,0
20240422,154700,118357150,8820,8820,8820,8820,0
20240422,154600,118357150,8820,8820,8820,8820,0
20240422,154500,118357150,8820,8820,8820,8820,0
20240422,154400,118357150,8820,8820,8820,8820,0
20240422,154300,118357150,8820,8820,8820,8820,0
20240422,154200,118357150,8820,8820,8820,8820,0
20240422,154100,118357150,8820,8820,8820,8820,0
20240422,154000,118357150,8820,8820,8820,8820,0
20240422,153900,118357150,8820,8820,8820,8820,0
20240422,153800,118357150,8820,8820,8820,8820,0
20240422,153700,118357150,8820,8820,8820,8820,0
20240422,153600,118357150,8820,8820,8820,8820,0
20240422,153500,118357150,8820,8820,8820,8820,0
20240422,153400,118357150,8820,8820,8820,8820,0
20240422,153300,118357150,8820,8820,8820,8820,0
20240422,153200,118357150,8820,8820,8820,8820,0
20240422,153100,118357150,8820,8820,8820,8820,0
20240422,153000,118357150,8820,8820,8820,8820,597
20240422,152900,113091610,8860,8860,8860,8860,0
20240422,152800,113091610,8860,8860,8860,8860,0
20240422,152700,113091610,8860,8860,8860,8860,0
20240422,152600,113091610,8860,8860,8860,8860,0
20240422,152500,113091610,8860,8860,8860,8860,0
20240422,152400,113091610,8860,8860,8860,8860,0
20240422,152300,113091610,8860,8860,8860,8860,0
20240422,152200,113091610,8860,8860,8860,8860,0
20240422,152100,113091610,8860,8860,8860,8860,0
20240422,152000,113091610,8860,8860,8860,8860,0
20240422,151900,113091610,8860,8860,8860,8860,27
20240422,151800,112852390,8830,8840,8840,8830,20
20240422,151700,112675740,8840,8850,8850,8840,100
20240422,151600,111791230,8850,8850,8850,8850,0
20240422,151500,111791230,8850,8860,8860,8850,8
20240422,151400,111720370,8850,8850,8850,8850,15
20240422,151300,111587620,8860,8860,8860,8860,0
20240422,151200,111587620,8860,8860,8860,8860,0
20240422,151100,111587620,8860,8860,8860,8860,0
20240422,151000,111587620,8860,8860,8860,8860,0
20240422,150900,111587620,8860,8860,8860,8860,100
20240422,150800,110701620,8860,8860,8860,8860,147
20240422,150700,109399200,8860,8860,8860,8860,1
20240422,150600,109390340,8860,8860,8860,8860,1
20240422,150500,109381480,8860,8860,8860,8860,3
20240422,150400,109354900,8860,8860,8860,8860,1
20240422,150300,109346040,8850,8850,8850,8850,13
20240422,150200,109230990,8860,8860,8860,8860,1
20240422,150100,109222130,8850,8850,8850,8850,5
20240422,150000,109177880,8860,8860,8860,8860,0
20240422,145900,109177880,8860,8860,8860,8860,0
20240422,145800,109177880,8860,8850,8860,8850,21
20240422,145700,108991830,8860,8860,8860,8860,1
20240422,145600,108982970,8850,8850,8850,8850,20
20240422,145500,108805970,8850,8850,8850,8850,0
20240422,145400,108805970,8850,8850,8850,8850,0
20240422,145300,108805970,8850,8850,8850,8850,0
20240422,145200,108805970,8850,8850,8850,8850,0
20240422,145100,108805970,8850,8850,8850,8850,0
20240422,145000,108805970,8850,8850,8850,8850,0
20240422,144900,108805970,8850,8850,8850,8850,0
20240422,144800,108805970,8850,8850,8850,8850,1
20240422,144700,108797120,8860,8860,8860,8860,0
20240422,144600,108797120,8860,8860,8860,8860,0
20240422,144500,108797120,8860,8860,8860,8860,0
20240422,144400,108797120,8860,8860,8860,8860,0
20240422,144300,108797120,8860,8860,8860,8860,0
20240422,144200,108797120,8860,8860,8860,8860,1
20240422,144100,108788260,8820,8830,8830,8820,700
20240422,144000,102612340,8830,8830,8830,8830,0
20240422,143900,102612340,8830,8840,8840,8830,149
20240422,143800,101296370,8840,8840,8840,8840,0
20240422,143700,101296370,8840,8840,8840,8840,0
20240422,143600,101296370,8840,8840,8840,8840,0
20240422,143500,101296370,8840,8840,8840,8840,0
20240422,143400,101296370,8840,8840,8840,8840,12
20240422,143300,101190290,8840,8850,8850,8840,235
20240422,143200,99111200,8860,8860,8860,8860,1
20240422,143100,99102340,8860,8860,8860,8860,0
20240422,143000,99102340,8860,8860,8860,8860,0
20240422,142900,99102340,8860,8860,8860,8860,0
20240422,142800,99102340,8860,8860,8860,8860,0
20240422,142700,99102340,8860,8860,8860,8860,0
20240422,142600,99102340,8860,8860,8860,8860,20
20240422,142500,98925140,8860,8860,8860,8860,14
20240422,142400,98801100,8860,8860,8860,8860,1
20240422,142300,98792240,8850,8850,8850,8850,0
20240422,142200,98792240,8850,8850,8850,8850,0
20240422,142100,98792240,8850,8850,8850,8850,0
20240422,142000,98792240,8850,8850,8850,8850,0
20240422,141900,98792240,8850,8850,8850,8850,0
20240422,141800,98792240,8850,8850,8850,8850,0
20240422,141700,98792240,8850,8850,8850,8850,94
20240422,141600,97960340,8850,8850,8850,8850,0
20240422,141500,97960340,8850,8850,8850,8850,0
20240422,141400,97960340,8850,8850,8850,8850,0
20240422,141300,97960340,8850,8850,8850,8850,3
20240422,141200,97933790,8850,8850,8850,8850,0
20240422,141100,97933790,8850,8850,8850,8850,0
20240422,141000,97933790,8850,8850,8850,8850,0
20240422,140900,97933790,8850,8850,8850,8850,0
20240422,140800,97933790,8850,8850,8850,8850,0
20240422,140700,97933790,8850,8850,8850,8850,0
20240422,140600,97933790,8850,8850,8850,8850,53
20240422,140500,97464740,8860,8860,8860,8860,0
20240422,140400,97464740,8860,8860,8860,8860,0
20240422,140300,97464740,8860,8860,8860,8860,0
20240422,140200,97464740,8860,8860,8860,8860,0
20240422,140100,97464740,8860,8860,8860,8860,0
20240422,140000,97464740,8860,8860,8860,8860,0
20240422,135900,97464740,8860,8860,8860,8860,0
20240422,135800,97464740,8860,8860,8860,8860,11
20240422,135700,97367280,8870,8870,8870,8870,0
20240422,135600,97367280,8870,8870,8870,8870,0
20240422,135500,97367280,8870,8870,8870,8870,0
20240422,135400,97367280,8870,8860,8870,8860,3
20240422,135300,97340680,8850,8850,8850,8850,0
20240422,135200,97340680,8850,8850,8850,8850,0
20240422,135100,97340680,8850,8850,8850,8850,144
20240422,135000,96066280,8850,8850,8850,8850,0
20240422,134900,96066280,8850,8850,8850,8850,10
20240422,134800,95977780,8850,8850,8850,8850,0
20240422,134700,95977780,8850,8850,8850,8850,0
20240422,134600,95977780,8850,8850,8850,8850,6
20240422,134500,95924680,8850,8850,8850,8850,0
20240422,134400,95924680,8850,8850,8850,8850,12
20240422,134300,95818480,8850,8850,8850,8850,0
20240422,134200,95818480,8850,8850,8850,8850,0
20240422,134100,95818480,8850,8850,8850,8850,0
20240422,134000,95818480,8850,8850,8850,8850,0
20240422,133900,95818480,8850,8850,8850,8850,0
20240422,133800,95818480,8850,8850,8850,8850,0
20240422,133700,95818480,8850,8850,8850,8850,1
20240422,133600,95809630,8850,8850,8850,8850,0
20240422,133500,95809630,8850,8850,8850,8850,3
20240422,133400,95783080,8820,8820,8820,8820,0
20240422,133300,95783080,8820,8820,8820,8820,1
20240422,133200,95774260,8820,8820,8820,8820,0
20240422,133100,95774260,8820,8820,8820,8820,11
20240422,133000,95677240,8820,8820,8820,8820,0
20240422,132900,95677240,8820,8820,8820,8820,59
20240422,132800,95156860,8850,8850,8850,8850,0
20240422,132700,95156860,8850,8850,8850,8850,0
20240422,132600,95156860,8850,8850,8850,8850,0
20240422,132500,95156860,8850,8850,8850,8850,0
20240422,132400,95156860,8850,8850,8850,8850,0
20240422,132300,95156860,8850,8850,8850,8850,2
20240422,132200,95139160,8850,8850,8850,8850,0
20240422,132100,95139160,8850,8850,8850,8850,3
20240422,132000,95112610,8820,8820,8820,8820,0
20240422,131900,95112610,8820,8830,8830,8820,155
20240422,131800,93744210,8850,8850,8850,8850,0
20240422,131700,93744210,8850,8850,8850,8850,1
20240422,131600,93735360,8850,8850,8850,8850,0
20240422,131500,93735360,8850,8850,8850,8850,20
20240422,131400,93558360,8850,8850,8850,8830,316
20240422,131300,90765130,8850,8850,8850,8850,21
20240422,131200,90579280,8840,8850,8850,8840,158
20240422,131100,89182530,8850,8850,8850,8850,0
20240422,131000,89182530,8850,8850,8850,8850,0
20240422,130900,89182530,8850,8850,8850,8850,3
20240422,130800,89155980,8850,8850,8850,8850,0
20240422,130700,89155980,8850,8850,8850,8850,0
20240422,130600,89155980,8850,8850,8850,8850,0
20240422,130500,89155980,8850,8850,8850,8850,0
20240422,130400,89155980,8850,8850,8850,8850,0
20240422,130300,89155980,8850,8870,8870,8850,536
20240422,130200,84408070,8880,8880,8880,8880,0
20240422,130100,84408070,8880,8880,8880,8880,0
20240422,130000,84408070,8880,8880,8880,8880,0
20240422,125900,84408070,8880,8880,8880,8880,0
20240422,125800,84408070,8880,8880,8880,8880,10
20240422,125700,84319270,8880,8880,8880,8880,0
20240422,125600,84319270,8880,8880,8880,8880,50
20240422,125500,83875270,8880,8880,8880,8880,2
20240422,125400,83857510,8870,8870,8870,8870,0
20240422,125300,83857510,8870,8870,8870,8870,1
20240422,125200,83848640,8860,8860,8860,8860,0
20240422,125100,83848640,8860,8860,8860,8860,0
20240422,125000,83848640,8860,8860,8860,8860,0
20240422,124900,83848640,8860,8860,8860,8860,0
20240422,124800,83848640,8860,8860,8860,8860,0
20240422,124700,83848640,8860,8860,8860,8860,0
20240422,124600,83848640,8860,8860,8860,8860,0
20240422,124500,83848640,8860,8860,8860,8860,0
20240422,124400,83848640,8860,8860,8860,8860,0
20240422,124300,83848640,8860,8860,8860,8860,10
20240422,124200,83760040,8880,8880,8880,8880,112
20240422,124100,82765480,8870,8870,8870,8870,0
20240422,124000,82765480,8870,8870,8870,8870,23
20240422,123900,82561470,8880,8880,8880,8880,0
20240422,123800,82561470,8880,8880,8880,8880,0
20240422,123700,82561470,8880,8880,8880,8880,2
20240422,123600,82543710,8880,8880,8880,8880,50
20240422,123500,82099710,8870,8870,8870,8870,0
20240422,123400,82099710,8870,8870,8870,8870,0
20240422,123300,82099710,8870,8870,8870,8870,460
20240422,123200,78019510,8880,8880,8880,8880,0
20240422,123100,78019510,8880,8880,8880,8880,0
20240422,123000,78019510,8880,8880,8880,8880,0
20240422,122900,78019510,8880,8880,8880,8880,0
20240422,122800,78019510,8880,8880,8880,8880,0
20240422,122700,78019510,8880,8880,8880,8880,10
20240422,122600,77930710,8880,8880,8880,8880,1
20240422,122500,77921830,8880,8880,8880,8880,0
20240422,122400,77921830,8880,8880,8880,8880,0
20240422,122300,77921830,8880,8880,8880,8880,2
20240422,122200,77904070,8870,8870,8870,8870,0
20240422,122100,77904070,8870,8870,8870,8870,0
20240422,122000,77904070,8870,8870,8870,8870,0
20240422,121900,77904070,8870,8870,8870,8870,0
20240422,121800,77904070,8870,8870,8870,8870,60
20240422,121700,77371870,8870,8870,8870,8870,0
20240422,121600,77371870,8870,8870,8870,8870,1
20240422,121500,77363000,8880,8880,8880,8880,0
20240422,121400,77363000,8880,8880,8880,8880,0
20240422,121300,77363000,8880,8880,8880,8880,0
20240422,121200,77363000,8880,8880,8880,8880,121
20240422,121100,76288520,8880,8880,8880,8880,0
20240422,121000,76288520,8880,8880,8880,8880,0
20240422,120900,76288520,8880,8880,8880,8880,1
20240422,120800,76279640,8880,8880,8880,8880,0
20240422,120700,76279640,8880,8880,8880,8880,0
20240422,120600,76279640,8880,8880,8880,8880,125
20240422,120500,75169640,8870,8870,8870,8870,0
20240422,120400,75169640,8870,8870,8870,8870,0
20240422,120300,75169640,8870,8870,8870,8870,506
20240422,120200,70681420,8870,8870,8870,8870,0
20240422,120100,70681420,8870,8870,8870,8870,0
20240422,120000,70681420,8870,8870,8870,8870,0
20240422,115900,70681420,8870,8870,8870,8870,0
20240422,115800,70681420,8870,8870,8870,8870,0
20240422,115700,70681420,8870,8870,8870,8870,0
20240422,115600,70681420,8870,8870,8870,8870,0
20240422,115500,70681420,8870,8870,8870,8870,1
20240422,115400,70672550,8880,8880,8880,8880,3
20240422,115300,70645910,8880,8880,8880,8880,0
20240422,115200,70645910,8880,8900,8900,8880,365
20240422,115100,67402530,8890,8900,8900,8890,1618
20240422,115000,53003640,8910,8910,8910,8910,0
20240422,114900,53003640,8910,8910,8910,8910,0
20240422,114800,53003640,8910,8910,8910,8910,0
20240422,114700,53003640,8910,8910,8910,8910,0
20240422,114600,53003640,8910,8910,8910,8910,0
20240422,114500,53003640,8910,8910,8910,8910,56
20240422,114400,52504680,8900,8900,8900,8900,0
20240422,114300,52504680,8900,8900,8900,8900,0
20240422,114200,52504680,8900,8900,8900,8900,45
20240422,114100,52104180,8900,8900,8900,8900,0
20240422,114000,52104180,8900,8910,8910,8900,2
20240422,113900,52086370,8910,8910,8910,8910,0
20240422,113800,52086370,8910,8910,8910,8910,200
20240422,113700,50304370,8910,8910,8910,8910,0
20240422,113600,50304370,8910,8910,8910,8910,0
20240422,113500,50304370,8910,8910,8910,8910,0
20240422,113400,50304370,8910,8910,8910,8910,1
20240422,113300,50295460,8910,8910,8910,8910,30
20240422,113200,50028160,8910,8910,8910,8910,0
20240422,113100,50028160,8910,8910,8910,8910,0
20240422,113000,50028160,8910,8910,8910,8910,0
20240422,112900,50028160,8910,8910,8910,8910,0
20240422,112800,50028160,8910,8910,8910,8910,29
20240422,112700,49769770,8910,8910,8910,8910,0
20240422,112600,49769770,8910,8910,8910,8910,0
20240422,112500,49769770,8910,8910,8910,8910,0
20240422,112400,49769770,8910,8910,8910,8910,0
20240422,112300,49769770,8910,8910,8910,8910,0
20240422,112200,49769770,8910,8910,8910,8910,0
20240422,112100,49769770,8910,8910,8910,8910,100
20240422,112000,48878770,8910,8910,8910,8910,0
20240422,111900,48878770,8910,8910,8910,8910,0
20240422,111800,48878770,8910,8910,8910,8910,0
20240422,111700,48878770,8910,8910,8910,8910,0
20240422,111600,48878770,8910,8910,8910,8910,0
20240422,111500,48878770,8910,8910,8910,8910,299
20240422,111400,46214680,8920,8920,8920,8920,50
20240422,111300,45768680,8920,8930,8930,8920,1036
20240422,111200,36519590,8940,8940,8940,8940,0
20240422,111100,36519590,8940,8940,8940,8940,0
20240422,111000,36519590,8940,8940,8940,8940,0
20240422,110900,36519590,8940,8940,8940,8940,0
20240422,110800,36519590,8940,8940,8940,8940,0
20240422,110700,36519590,8940,8940,8940,8940,0
20240422,110600,36519590,8940,8940,8940,8940,0
20240422,110500,36519590,8940,8940,8940,8940,0
20240422,110400,36519590,8940,8940,8940,8940,0
20240422,110300,36519590,8940,8940,8940,8940,20
20240422,110200,36340790,8940,8940,8940,8940,3
20240422,110100,36313970,8940,8940,8940,8940,0
20240422,110000,36313970,8940,8940,8940,8940,1
20240422,105900,36305030,8930,8930,8930,8930,0
20240422,105800,36305030,8930,8930,8930,8930,0
20240422,105700,36305030,8930,8930,8930,8930,0
20240422,105600,36305030,8930,8930,8930,8930,0
20240422,105500,36305030,8930,8930,8930,8930,35
20240422,105400,35992480,8930,8930,8930,8930,14
20240422,105300,35867460,8930,8930,8930,8930,93
20240422,105200,35036970,8930,8930,8930,8930,5
20240422,105100,34992320,8940,8940,8940,8940,50
20240422,105000,34545320,8930,8930,8930,8930,0
20240422,104900,34545320,8930,8930,8930,8930,63
20240422,104800,33982730,8930,8930,8930,8930,0
20240422,104700,33982730,8930,8930,8930,8930,0
20240422,104600,33982730,8930,8930,8930,8930,0
20240422,104500,33982730,8930,8930,8930,8930,0
20240422,104400,33982730,8930,8930,8930,8930,0
20240422,104300,33982730,8930,8930,8930,8930,0
20240422,104200,33982730,8930,8930,8930,8930,0
20240422,104100,33982730,8930,8930,8930,8930,25
20240422,104000,33759480,8930,8930,8930,8930,0
20240422,103900,33759480,8930,8930,8930,8930,0
20240422,103800,33759480,8930,8930,8930,8930,7
20240422,103700,33696970,8930,8930,8930,8930,0
20240422,103600,33696970,8930,8930,8930,8930,1
20240422,103500,33688040,8940,8940,8940,8940,10
20240422,103400,33598640,8940,8940,8940,8940,0
20240422,103300,33598640,8940,8940,8940,8940,0
20240422,103200,33598640,8940,8940,8940,8940,0
20240422,103100,33598640,8940,8940,8940,8940,234
20240422,103000,31506680,8940,8940,8940,8940,0
20240422,102900,31506680,8940,8940,8940,8940,0
20240422,102800,31506680,8940,8940,8940,8940,61
20240422,102700,30961340,8940,8940,8940,8940,5
20240422,102600,30916640,8940,8940,8940,8940,0
20240422,102500,30916640,8940,8940,8940,8940,0
20240422,102400,30916640,8940,8940,8940,8940,0
20240422,102300,30916640,8940,8940,8940,8940,0
20240422,102200,30916640,8940,8940,8940,8940,20
20240422,102100,30737840,8930,8930,8930,8930,0
20240422,102000,30737840,8930,8930,8930,8930,19
20240422,101900,30568170,8930,8930,8930,8930,0
20240422,101800,30568170,8930,8930,8930,8930,53
20240422,101700,30094880,8930,8930,8930,8930,0
20240422,101600,30094880,8930,8930,8930,8930,0
20240422,101500,30094880,8930,8930,8930,8930,0
20240422,101400,30094880,8930,8930,8930,8930,0
20240422,101300,30094880,8930,8930,8930,8930,0
20240422,101200,30094880,8930,8930,8930,8930,1000
20240422,101100,21164880,8930,8930,8930,8930,0
20240422,101000,21164880,8930,8930,8930,8930,0
20240422,100900,21164880,8930,8940,8940,8930,110
20240422,100800,20182480,8940,8940,8940,8940,0
20240422,100700,20182480,8940,8940,8940,8940,7
20240422,100600,20119900,8930,8930,8930,8930,0
20240422,100500,20119900,8930,8930,8930,8930,500
20240422,100400,15654900,8940,8940,8940,8940,45
20240422,100300,15252600,8940,8940,8940,8940,0
20240422,100200,15252600,8940,8940,8940,8940,3
20240422,100100,15225780,8930,8930,8930,8930,0
20240422,100000,15225780,8930,8930,8930,8930,0
20240422,095900,15225780,8930,8930,8930,8930,0
20240422,095800,15225780,8930,8930,8930,8930,0
20240422,095700,15225780,8930,8930,8930,8930,0
20240422,095600,15225780,8930,8930,8930,8930,0
20240422,095500,15225780,8930,8930,8930,8930,0
20240422,095400,15225780,8930,8930,8930,8930,186
20240422,095300,13564800,8930,8930,8930,8930,0
20240422,095200,13564800,8930,8930,8930,8930,0
20240422,095100,13564800,8930,8930,8930,8930,50
20240422,095000,13118300,8930,8930,8930,8930,3
20240422,094900,13091510,8930,8920,8930,8920,13
20240422,094800,12975520,8920,8920,8920,8920,0
20240422,094700,12975520,8920,8920,8920,8920,0
20240422,094600,12975520,8920,8920,8920,8920,0
20240422,094500,12975520,8920,8920,8920,8920,0
20240422,094400,12975520,8920,8920,8920,8920,0
20240422,094300,12975520,8920,8930,8930,8920,18
20240422,094200,12814930,8920,8920,8920,8920,0
20240422,094100,12814930,8920,8920,8920,8920,0
20240422,094000,12814930,8920,8920,8920,8920,0
20240422,093900,12814930,8920,8920,8920,8920,0
20240422,093800,12814930,8920,8920,8920,8920,0
20240422,093700,12814930,8920,8920,8920,8920,192
20240422,093600,11102290,8930,8930,8930,8930,2
20240422,093500,11084430,8940,8940,8940,8940,1
20240422,093400,11075490,8930,8930,8930,8930,5
20240422,093300,11030840,8920,8920,8920,8920,4
20240422,093200,10995160,8920,8920,8920,8920,8
20240422,093100,10923800,8920,8930,8930,8920,27
20240422,093000,10682930,8920,8920,8920,8920,0
20240422,092900,10682930,8920,8920,8920,8920,0
20240422,092800,10682930,8920,8920,8920,8920,0
20240422,092700,10682930,8920,8930,8930,8920,154
20240422,092600,9307840,8940,8940,8940,8940,209
20240422,092500,7439380,8950,8940,8950,8940,11
20240422,092400,7340940,8940,8940,8940,8940,2
20240422,092300,7323060,8950,8950,8950,8950,0
20240422,092200,7323060,8950,8960,8960,8950,161
20240422,092100,5880980,8960,8960,8960,8960,0
20240422,092000,5880980,8960,8960,8960,8960,0
20240422,091900,5880980,8960,8960,8960,8960,0
20240422,091800,5880980,8960,8960,8960,8960,1
20240422,091700,5872020,8960,8960,8960,8960,0
20240422,091600,5872020,8960,8970,8970,8960,55
20240422,091500,5379170,8970,8970,8970,8970,0
20240422,091400,5379170,8970,8970,8970,8970,0
20240422,091300,5379170,8970,8970,8970,8970,0
20240422,091200,5379170,8970,8970,8970,8970,1
20240422,091100,5370200,8970,8950,8970,8950,97
20240422,091000,4501950,8950,8950,8950,8950,12
20240422,090900,4394550,8950,8950,8950,8950,0
20240422,090800,4394550,8950,8930,8950,8930,419
20240422,090700,651810,8930,8930,8930,8930,0
20240422,090600,651810,8930,8930,8930,8920,33
20240422,090500,357270,8940,8940,8940,8940,6
20240422,090400,303630,8940,8940,8940,8940,1
20240422,090300,294690,8930,8930,8930,8930,0
20240422,090200,294690,8930,8930,8930,8930,0
20240422,090100,294690,8930,8930,8930,8930,0
20240422,090000,294690,8930,8930,8930,8930,33