stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193200,142633690,9160,9160,9160,9160,1098
20240412,193100,142633690,9160,9160,9160,9160,0
20240412,193000,142633690,9160,9160,9160,9160,0
20240412,192900,142633690,9160,9160,9160,9160,0
20240412,192800,142633690,9160,9160,9160,9160,0
20240412,192700,142633690,9160,9160,9160,9160,0
20240412,192600,142633690,9160,9160,9160,9160,0
20240412,192500,142633690,9160,9160,9160,9160,0
20240412,192400,142633690,9160,9160,9160,9160,0
20240412,192300,142633690,9160,9160,9160,9160,0
20240412,192200,142633690,9160,9160,9160,9160,0
20240412,192100,142633690,9160,9160,9160,9160,0
20240412,192000,142633690,9160,9160,9160,9160,0
20240412,191900,142633690,9160,9160,9160,9160,0
20240412,191800,142633690,9160,9160,9160,9160,0
20240412,191700,142633690,9160,9160,9160,9160,0
20240412,191600,142633690,9160,9160,9160,9160,0
20240412,191500,142633690,9160,9160,9160,9160,0
20240412,191400,142633690,9160,9160,9160,9160,0
20240412,191300,142633690,9160,9160,9160,9160,0
20240412,191200,142633690,9160,9160,9160,9160,0
20240412,191100,142633690,9160,9160,9160,9160,0
20240412,191000,142633690,9160,9160,9160,9160,0
20240412,190900,142633690,9160,9160,9160,9160,0
20240412,190800,142633690,9160,9160,9160,9160,0
20240412,190700,142633690,9160,9160,9160,9160,0
20240412,190600,142633690,9160,9160,9160,9160,0
20240412,190500,142633690,9160,9160,9160,9160,0
20240412,190400,142633690,9160,9160,9160,9160,0
20240412,190300,142633690,9160,9160,9160,9160,0
20240412,190200,142633690,9160,9160,9160,9160,1098
20240412,190100,142633690,9160,9160,9160,9160,0
20240412,190000,142633690,9160,9160,9160,9160,0
20240412,185900,142633690,9160,9160,9160,9160,0
20240412,185800,142633690,9160,9160,9160,9160,0
20240412,185700,142633690,9160,9160,9160,9160,0
20240412,185600,142633690,9160,9160,9160,9160,0
20240412,185500,142633690,9160,9160,9160,9160,0
20240412,185400,142633690,9160,9160,9160,9160,0
20240412,185300,142633690,9160,9160,9160,9160,0
20240412,185200,142633690,9160,9160,9160,9160,0
20240412,185100,142633690,9160,9160,9160,9160,0
20240412,185000,142633690,9160,9160,9160,9160,0
20240412,184900,142633690,9160,9160,9160,9160,0
20240412,184800,142633690,9160,9160,9160,9160,0
20240412,184700,142633690,9160,9160,9160,9160,0
20240412,184600,142633690,9160,9160,9160,9160,0
20240412,184500,142633690,9160,9160,9160,9160,0
20240412,184400,142633690,9160,9160,9160,9160,0
20240412,184300,142633690,9160,9160,9160,9160,0
20240412,184200,142633690,9160,9160,9160,9160,0
20240412,184100,142633690,9160,9160,9160,9160,0
20240412,184000,142633690,9160,9160,9160,9160,0
20240412,183900,142633690,9160,9160,9160,9160,0
20240412,183800,142633690,9160,9160,9160,9160,0
20240412,183700,142633690,9160,9160,9160,9160,0
20240412,183600,142633690,9160,9160,9160,9160,0
20240412,183500,142633690,9160,9160,9160,9160,0
20240412,183400,142633690,9160,9160,9160,9160,0
20240412,183300,142633690,9160,9160,9160,9160,0
20240412,183200,142633690,9160,9160,9160,9160,1098
20240412,183100,142633690,9160,9160,9160,9160,0
20240412,183000,142633690,9160,9160,9160,9160,0
20240412,182900,142633690,9160,9160,9160,9160,0
20240412,182800,142633690,9160,9160,9160,9160,0
20240412,182700,142633690,9160,9160,9160,9160,0
20240412,182600,142633690,9160,9160,9160,9160,0
20240412,182500,142633690,9160,9160,9160,9160,0
20240412,182400,142633690,9160,9160,9160,9160,0
20240412,182300,142633690,9160,9160,9160,9160,0
20240412,182200,142633690,9160,9160,9160,9160,0
20240412,182100,142633690,9160,9160,9160,9160,0
20240412,182000,142633690,9160,9160,9160,9160,0
20240412,181900,142633690,9160,9160,9160,9160,0
20240412,181800,142633690,9160,9160,9160,9160,0
20240412,181700,142633690,9160,9160,9160,9160,0
20240412,181600,142633690,9160,9160,9160,9160,0
20240412,181500,142633690,9160,9160,9160,9160,0
20240412,181400,142633690,9160,9160,9160,9160,0
20240412,181300,142633690,9160,9160,9160,9160,0
20240412,181200,142633690,9160,9160,9160,9160,0
20240412,181100,142633690,9160,9160,9160,9160,0
20240412,181000,142633690,9160,9160,9160,9160,0
20240412,180900,142633690,9160,9160,9160,9160,0
20240412,180800,142633690,9160,9160,9160,9160,0
20240412,180700,142633690,9160,9160,9160,9160,0
20240412,180600,142633690,9160,9160,9160,9160,0
20240412,180500,142633690,9160,9160,9160,9160,0
20240412,180400,142633690,9160,9160,9160,9160,0
20240412,180300,142633690,9160,9160,9160,9160,0
20240412,180200,142633690,9160,9160,9160,9160,1098
20240412,180100,142633690,9160,9160,9160,9160,0
20240412,180000,142633690,9160,9160,9160,9160,0
20240412,175900,142633690,9160,9160,9160,9160,0
20240412,175800,142633690,9160,9160,9160,9160,0
20240412,175700,142633690,9160,9160,9160,9160,0
20240412,175600,142633690,9160,9160,9160,9160,0
20240412,175500,142633690,9160,9160,9160,9160,0
20240412,175400,142633690,9160,9160,9160,9160,0
20240412,175300,142633690,9160,9160,9160,9160,0
20240412,175200,142633690,9160,9160,9160,9160,0
20240412,175100,142633690,9160,9160,9160,9160,0
20240412,175000,142633690,9160,9160,9160,9160,0
20240412,174900,142633690,9160,9160,9160,9160,0
20240412,174800,142633690,9160,9160,9160,9160,0
20240412,174700,142633690,9160,9160,9160,9160,0
20240412,174600,142633690,9160,9160,9160,9160,0
20240412,174500,142633690,9160,9160,9160,9160,0
20240412,174400,142633690,9160,9160,9160,9160,0
20240412,174300,142633690,9160,9160,9160,9160,0
20240412,174200,142633690,9160,9160,9160,9160,0
20240412,174100,142633690,9160,9160,9160,9160,0
20240412,174000,142633690,9160,9160,9160,9160,0
20240412,173900,142633690,9160,9160,9160,9160,0
20240412,173800,142633690,9160,9160,9160,9160,0
20240412,173700,142633690,9160,9160,9160,9160,0
20240412,173600,142633690,9160,9160,9160,9160,0
20240412,173500,142633690,9160,9160,9160,9160,0
20240412,173400,142633690,9160,9160,9160,9160,0
20240412,173300,142633690,9160,9160,9160,9160,0
20240412,173200,142633690,9160,9160,9160,9160,1098
20240412,173100,142633690,9160,9160,9160,9160,0
20240412,173000,142633690,9160,9160,9160,9160,0
20240412,172900,142633690,9160,9160,9160,9160,0
20240412,172800,142633690,9160,9160,9160,9160,0
20240412,172700,142633690,9160,9160,9160,9160,0
20240412,172600,142633690,9160,9160,9160,9160,0
20240412,172500,142633690,9160,9160,9160,9160,0
20240412,172400,142633690,9160,9160,9160,9160,0
20240412,172300,142633690,9160,9160,9160,9160,0
20240412,172200,142633690,9160,9160,9160,9160,0
20240412,172100,142633690,9160,9160,9160,9160,0
20240412,172000,142633690,9160,9160,9160,9160,0
20240412,171900,142633690,9160,9160,9160,9160,0
20240412,171800,142633690,9160,9160,9160,9160,0
20240412,171700,142633690,9160,9160,9160,9160,0
20240412,171600,142633690,9160,9160,9160,9160,0
20240412,171500,142633690,9160,9160,9160,9160,0
20240412,171400,142633690,9160,9160,9160,9160,0
20240412,171300,142633690,9160,9160,9160,9160,0
20240412,171200,142633690,9160,9160,9160,9160,0
20240412,171100,142633690,9160,9160,9160,9160,0
20240412,171000,142633690,9160,9160,9160,9160,0
20240412,170900,142633690,9160,9160,9160,9160,0
20240412,170800,142633690,9160,9160,9160,9160,0
20240412,170700,142633690,9160,9160,9160,9160,0
20240412,170600,142633690,9160,9160,9160,9160,0
20240412,170500,142633690,9160,9160,9160,9160,0
20240412,170400,142633690,9160,9160,9160,9160,0
20240412,170300,142633690,9160,9160,9160,9160,0
20240412,170200,142633690,9160,9160,9160,9160,1098
20240412,170100,142633690,9160,9160,9160,9160,0
20240412,170000,142633690,9160,9160,9160,9160,0
20240412,165900,142633690,9160,9160,9160,9160,0
20240412,165800,142633690,9160,9160,9160,9160,0
20240412,165700,142633690,9160,9160,9160,9160,0
20240412,165600,142633690,9160,9160,9160,9160,0
20240412,165500,142633690,9160,9160,9160,9160,0
20240412,165400,142633690,9160,9160,9160,9160,0
20240412,165300,142633690,9160,9160,9160,9160,0
20240412,165200,142633690,9160,9160,9160,9160,0
20240412,165100,142633690,9160,9160,9160,9160,0
20240412,165000,142633690,9160,9160,9160,9160,0
20240412,164900,142633690,9160,9160,9160,9160,0
20240412,164800,142633690,9160,9160,9160,9160,0
20240412,164700,142633690,9160,9160,9160,9160,0
20240412,164600,142633690,9160,9160,9160,9160,0
20240412,164500,142633690,9160,9160,9160,9160,0
20240412,164400,142633690,9160,9160,9160,9160,0
20240412,164300,142633690,9160,9160,9160,9160,0
20240412,164200,142633690,9160,9160,9160,9160,0
20240412,164100,142633690,9160,9160,9160,9160,0
20240412,164000,142633690,9160,9160,9160,9160,0
20240412,163900,142633690,9160,9160,9160,9160,0
20240412,163800,142633690,9160,9160,9160,9160,0
20240412,163700,142633690,9160,9160,9160,9160,0
20240412,163600,142633690,9160,9160,9160,9160,0
20240412,163500,142633690,9160,9160,9160,9160,0
20240412,163400,142633690,9160,9160,9160,9160,0
20240412,163300,142633690,9160,9160,9160,9160,0
20240412,163200,142633690,9160,9160,9160,9160,1098
20240412,163100,142633690,9160,9160,9160,9160,0
20240412,163000,142633690,9160,9160,9160,9160,0
20240412,162900,142633690,9160,9160,9160,9160,0
20240412,162800,142633690,9160,9160,9160,9160,0
20240412,162700,142633690,9160,9160,9160,9160,0
20240412,162600,142633690,9160,9160,9160,9160,0
20240412,162500,142633690,9160,9160,9160,9160,0
20240412,162400,142633690,9160,9160,9160,9160,0
20240412,162300,142633690,9160,9160,9160,9160,0
20240412,162200,142633690,9160,9160,9160,9160,0
20240412,162100,142633690,9160,9160,9160,9160,0
20240412,162000,142633690,9160,9160,9160,9160,0
20240412,161900,142633690,9160,9160,9160,9160,0
20240412,161800,142633690,9160,9160,9160,9160,0
20240412,161700,142633690,9160,9160,9160,9160,0
20240412,161600,142633690,9160,9160,9160,9160,0
20240412,161500,142633690,9160,9160,9160,9160,0
20240412,161400,142633690,9160,9160,9160,9160,0
20240412,161300,142633690,9160,9160,9160,9160,0
20240412,161200,142633690,9160,9160,9160,9160,0
20240412,161100,142633690,9160,9160,9160,9160,0
20240412,161000,142633690,9160,9160,9160,9160,0
20240412,160900,142633690,9160,9160,9160,9160,0
20240412,160800,142633690,9160,9160,9160,9160,0
20240412,160700,142633690,9160,9160,9160,9160,0
20240412,160600,142633690,9160,9160,9160,9160,0
20240412,160500,142633690,9160,9160,9160,9160,0
20240412,160400,142633690,9160,9160,9160,9160,0
20240412,160300,142633690,9160,9160,9160,9160,0
20240412,160200,142633690,9160,9160,9160,9160,1098
20240412,160100,142633690,9160,9160,9160,9160,0
20240412,160000,142633690,9160,9160,9160,9160,0
20240412,155900,142633690,9160,9160,9160,9160,0
20240412,155800,142633690,9160,9160,9160,9160,0
20240412,155700,142633690,9160,9160,9160,9160,0
20240412,155600,142633690,9160,9160,9160,9160,0
20240412,155500,142633690,9160,9160,9160,9160,0
20240412,155400,142633690,9160,9160,9160,9160,0
20240412,155300,142633690,9160,9160,9160,9160,0
20240412,155200,142633690,9160,9160,9160,9160,0
20240412,155100,142633690,9160,9160,9160,9160,0
20240412,155000,142633690,9160,9160,9160,9160,0
20240412,154900,142633690,9160,9160,9160,9160,0
20240412,154800,142633690,9160,9160,9160,9160,0
20240412,154700,142633690,9160,9160,9160,9160,0
20240412,154600,142633690,9160,9160,9160,9160,0
20240412,154500,142633690,9160,9160,9160,9160,0
20240412,154400,142633690,9160,9160,9160,9160,0
20240412,154300,142633690,9160,9160,9160,9160,0
20240412,154200,142633690,9160,9160,9160,9160,0
20240412,154100,142633690,9160,9160,9160,9160,0
20240412,154000,142633690,9160,9160,9160,9160,0
20240412,153900,142633690,9160,9160,9160,9160,0
20240412,153800,142633690,9160,9160,9160,9160,0
20240412,153700,142633690,9160,9160,9160,9160,0
20240412,153600,142633690,9160,9160,9160,9160,0
20240412,153500,142633690,9160,9160,9160,9160,0
20240412,153400,142633690,9160,9160,9160,9160,0
20240412,153300,142633690,9160,9160,9160,9160,0
20240412,153200,142633690,9160,9160,9160,9160,1098
20240412,153100,142633690,9160,9160,9160,9160,0
20240412,153000,142633690,9160,9160,9160,9160,1098
20240412,152900,132576010,9210,9210,9210,9210,0
20240412,152800,132576010,9210,9210,9210,9210,0
20240412,152700,132576010,9210,9210,9210,9210,0
20240412,152600,132576010,9210,9210,9210,9210,0
20240412,152500,132576010,9210,9210,9210,9210,0
20240412,152400,132576010,9210,9210,9210,9210,0
20240412,152300,132576010,9210,9210,9210,9210,0
20240412,152200,132576010,9210,9210,9210,9210,0
20240412,152100,132576010,9210,9210,9210,9210,0
20240412,152000,132576010,9210,9210,9210,9210,0
20240412,151900,132576010,9210,9210,9210,9210,0
20240412,151800,132576010,9210,9210,9210,9210,0
20240412,151700,132576010,9210,9210,9210,9210,0
20240412,151600,132576010,9210,9210,9210,9210,1
20240412,151500,132566800,9190,9190,9190,9190,0
20240412,151400,132566800,9190,9190,9190,9190,0
20240412,151300,132566800,9190,9190,9190,9190,239
20240412,151200,130370390,9190,9170,9190,9170,221
20240412,151100,128339600,9170,9170,9170,9170,54
20240412,151000,127844420,9170,9170,9170,9170,50
20240412,150900,127385920,9200,9200,9200,9200,0
20240412,150800,127385920,9200,9200,9200,9200,0
20240412,150700,127385920,9200,9170,9200,9170,2
20240412,150600,127367550,9200,9200,9200,9200,2
20240412,150500,127349150,9200,9200,9200,9200,1
20240412,150400,127339950,9200,9200,9200,9200,0
20240412,150300,127339950,9200,9200,9200,9200,118
20240412,150200,126254350,9200,9200,9200,9200,0
20240412,150100,126254350,9200,9200,9200,9200,0
20240412,150000,126254350,9200,9200,9200,9200,0
20240412,145900,126254350,9200,9200,9200,9200,0
20240412,145800,126254350,9200,9180,9200,9180,134
20240412,145700,125021630,9200,9200,9200,9200,0
20240412,145600,125021630,9200,9200,9200,9200,0
20240412,145500,125021630,9200,9200,9200,9200,0
20240412,145400,125021630,9200,9200,9200,9200,5
20240412,145300,124975630,9200,9200,9200,9200,0
20240412,145200,124975630,9200,9200,9200,9200,0
20240412,145100,124975630,9200,9200,9200,9200,0
20240412,145000,124975630,9200,9200,9200,9200,300
20240412,144900,122215630,9200,9200,9200,9200,0
20240412,144800,122215630,9200,9200,9200,9200,0
20240412,144700,122215630,9200,9190,9200,9160,22
20240412,144600,122013660,9190,9190,9190,9190,0
20240412,144500,122013660,9190,9190,9190,9190,0
20240412,144400,122013660,9190,9190,9190,9190,0
20240412,144300,122013660,9190,9190,9190,9190,0
20240412,144200,122013660,9190,9190,9190,9190,50
20240412,144100,121554160,9210,9210,9210,9210,0
20240412,144000,121554160,9210,9210,9210,9210,0
20240412,143900,121554160,9210,9210,9210,9210,0
20240412,143800,121554160,9210,9210,9210,9210,0
20240412,143700,121554160,9210,9210,9210,9210,0
20240412,143600,121554160,9210,9210,9210,9210,0
20240412,143500,121554160,9210,9210,9210,9210,0
20240412,143400,121554160,9210,9210,9210,9210,0
20240412,143300,121554160,9210,9210,9210,9210,0
20240412,143200,121554160,9210,9210,9210,9210,0
20240412,143100,121554160,9210,9210,9210,9210,0
20240412,143000,121554160,9210,9210,9210,9210,0
20240412,142900,121554160,9210,9210,9210,9210,0
20240412,142800,121554160,9210,9210,9210,9210,0
20240412,142700,121554160,9210,9210,9210,9210,1
20240412,142600,121544950,9130,9130,9130,9130,0
20240412,142500,121544950,9130,9130,9130,9130,18
20240412,142400,121380610,9210,9210,9210,9210,0
20240412,142300,121380610,9210,9210,9210,9210,0
20240412,142200,121380610,9210,9210,9210,9210,1
20240412,142100,121371400,9130,9130,9130,9130,0
20240412,142000,121371400,9130,9130,9130,9130,0
20240412,141900,121371400,9130,9130,9130,9130,0
20240412,141800,121371400,9130,9130,9130,9130,0
20240412,141700,121371400,9130,9130,9130,9130,0
20240412,141600,121371400,9130,9130,9130,9130,0
20240412,141500,121371400,9130,9130,9130,9130,0
20240412,141400,121371400,9130,9160,9160,9130,750
20240412,141300,114522280,9160,9160,9160,9160,0
20240412,141200,114522280,9160,9160,9160,9160,12
20240412,141100,114412360,9160,9160,9160,9160,0
20240412,141000,114412360,9160,9160,9160,9160,0
20240412,140900,114412360,9160,9160,9160,9160,1
20240412,140800,114403200,9160,9160,9160,9160,0
20240412,140700,114403200,9160,9160,9160,9160,0
20240412,140600,114403200,9160,9150,9160,9150,56
20240412,140500,113890340,9110,9110,9110,9110,0
20240412,140400,113890340,9110,9110,9110,9110,0
20240412,140300,113890340,9110,9110,9110,9110,0
20240412,140200,113890340,9110,9110,9110,9110,0
20240412,140100,113890340,9110,9160,9160,9110,902
20240412,140000,105658470,9150,9150,9150,9150,0
20240412,135900,105658470,9150,9220,9220,9150,1337
20240412,135800,93406660,9250,9250,9250,9250,0
20240412,135700,93406660,9250,9250,9250,9250,0
20240412,135600,93406660,9250,9250,9250,9250,0
20240412,135500,93406660,9250,9250,9250,9250,0
20240412,135400,93406660,9250,9250,9250,9250,0
20240412,135300,93406660,9250,9250,9250,9250,0
20240412,135200,93406660,9250,9250,9250,9250,0
20240412,135100,93406660,9250,9250,9250,9250,0
20240412,135000,93406660,9250,9250,9250,9250,0
20240412,134900,93406660,9250,9250,9250,9250,0
20240412,134800,93406660,9250,9250,9250,9250,0
20240412,134700,93406660,9250,9250,9250,9250,0
20240412,134600,93406660,9250,9250,9250,9250,0
20240412,134500,93406660,9250,9250,9250,9250,30
20240412,134400,93129160,9250,9250,9250,9250,0
20240412,134300,93129160,9250,9250,9250,9250,0
20240412,134200,93129160,9250,9250,9250,9250,0
20240412,134100,93129160,9250,9250,9250,9250,0
20240412,134000,93129160,9250,9250,9250,9250,0
20240412,133900,93129160,9250,9250,9250,9250,0
20240412,133800,93129160,9250,9240,9250,9240,25
20240412,133700,92898120,9240,9240,9240,9240,0
20240412,133600,92898120,9240,9240,9240,9240,45
20240412,133500,92482320,9240,9240,9240,9240,0
20240412,133400,92482320,9240,9240,9240,9240,0
20240412,133300,92482320,9240,9240,9240,9240,0
20240412,133200,92482320,9240,9240,9240,9240,0
20240412,133100,92482320,9240,9240,9240,9240,0
20240412,133000,92482320,9240,9240,9240,9240,0
20240412,132900,92482320,9240,9240,9240,9240,0
20240412,132800,92482320,9240,9240,9240,9240,0
20240412,132700,92482320,9240,9240,9240,9240,0
20240412,132600,92482320,9240,9240,9240,9240,0
20240412,132500,92482320,9240,9240,9240,9240,0
20240412,132400,92482320,9240,9240,9240,9240,0
20240412,132300,92482320,9240,9240,9240,9240,2
20240412,132200,92463840,9190,9190,9190,9190,0
20240412,132100,92463840,9190,9190,9190,9190,1
20240412,132000,92454650,9230,9230,9230,9230,0
20240412,131900,92454650,9230,9230,9230,9230,0
20240412,131800,92454650,9230,9230,9230,9230,0
20240412,131700,92454650,9230,9200,9230,9200,1269
20240412,131600,80753570,9200,9200,9200,9200,0
20240412,131500,80753570,9200,9200,9200,9200,0
20240412,131400,80753570,9200,9200,9200,9200,0
20240412,131300,80753570,9200,9200,9200,9200,0
20240412,131200,80753570,9200,9200,9200,9200,0
20240412,131100,80753570,9200,9200,9200,9200,0
20240412,131000,80753570,9200,9200,9200,9200,0
20240412,130900,80753570,9200,9200,9200,9200,0
20240412,130800,80753570,9200,9200,9200,9200,0
20240412,130700,80753570,9200,9200,9200,9200,0
20240412,130600,80753570,9200,9200,9200,9200,0
20240412,130500,80753570,9200,9200,9200,9200,0
20240412,130400,80753570,9200,9200,9200,9200,0
20240412,130300,80753570,9200,9200,9200,9200,0
20240412,130200,80753570,9200,9200,9200,9200,0
20240412,130100,80753570,9200,9200,9200,9200,0
20240412,130000,80753570,9200,9200,9200,9200,0
20240412,125900,80753570,9200,9200,9200,9200,0
20240412,125800,80753570,9200,9200,9200,9200,0
20240412,125700,80753570,9200,9200,9200,9200,0
20240412,125600,80753570,9200,9200,9200,9200,0
20240412,125500,80753570,9200,9200,9200,9200,100
20240412,125400,79833570,9200,9200,9200,9200,0
20240412,125300,79833570,9200,9200,9200,9200,0
20240412,125200,79833570,9200,9200,9200,9200,0
20240412,125100,79833570,9200,9200,9200,9200,0
20240412,125000,79833570,9200,9200,9200,9200,12
20240412,124900,79723170,9200,9200,9200,9200,1
20240412,124800,79713970,9200,9200,9200,9200,559
20240412,124700,74571170,9210,9210,9210,9210,0
20240412,124600,74571170,9210,9210,9210,9210,10
20240412,124500,74479070,9210,9210,9210,9210,0
20240412,124400,74479070,9210,9210,9210,9210,0
20240412,124300,74479070,9210,9210,9210,9210,2
20240412,124200,74460650,9210,9210,9210,9210,0
20240412,124100,74460650,9210,9210,9210,9210,0
20240412,124000,74460650,9210,9210,9210,9210,0
20240412,123900,74460650,9210,9210,9210,9210,307
20240412,123800,71633180,9210,9210,9210,9210,0
20240412,123700,71633180,9210,9210,9210,9210,0
20240412,123600,71633180,9210,9210,9210,9210,0
20240412,123500,71633180,9210,9210,9210,9210,0
20240412,123400,71633180,9210,9210,9210,9210,96
20240412,123300,70749020,9210,9210,9210,9210,0
20240412,123200,70749020,9210,9210,9210,9210,0
20240412,123100,70749020,9210,9210,9210,9210,79
20240412,123000,70021430,9230,9230,9230,9230,0
20240412,122900,70021430,9230,9230,9230,9230,0
20240412,122800,70021430,9230,9230,9230,9230,0
20240412,122700,70021430,9230,9230,9230,9230,0
20240412,122600,70021430,9230,9230,9230,9230,0
20240412,122500,70021430,9230,9230,9230,9230,0
20240412,122400,70021430,9230,9230,9230,9230,54
20240412,122300,69523010,9230,9230,9230,9230,0
20240412,122200,69523010,9230,9230,9230,9230,0
20240412,122100,69523010,9230,9230,9230,9230,0
20240412,122000,69523010,9230,9230,9230,9230,0
20240412,121900,69523010,9230,9230,9230,9230,3
20240412,121800,69495320,9230,9230,9230,9230,0
20240412,121700,69495320,9230,9230,9230,9230,0
20240412,121600,69495320,9230,9230,9230,9230,0
20240412,121500,69495320,9230,9230,9230,9230,0
20240412,121400,69495320,9230,9230,9230,9230,0
20240412,121300,69495320,9230,9230,9230,9230,0
20240412,121200,69495320,9230,9230,9230,9230,0
20240412,121100,69495320,9230,9230,9230,9230,0
20240412,121000,69495320,9230,9230,9230,9230,0
20240412,120900,69495320,9230,9220,9230,9220,240
20240412,120800,67282150,9220,9220,9220,9220,0
20240412,120700,67282150,9220,9220,9220,9220,0
20240412,120600,67282150,9220,9220,9220,9220,1
20240412,120500,67272930,9200,9200,9200,9200,0
20240412,120400,67272930,9200,9200,9200,9200,0
20240412,120300,67272930,9200,9210,9210,9200,33
20240412,120200,66969230,9220,9220,9220,9220,0
20240412,120100,66969230,9220,9220,9220,9220,0
20240412,120000,66969230,9220,9220,9220,9220,0
20240412,115900,66969230,9220,9220,9220,9220,0
20240412,115800,66969230,9220,9220,9220,9220,0
20240412,115700,66969230,9220,9220,9220,9220,0
20240412,115600,66969230,9220,9220,9220,9220,67
20240412,115500,66351490,9210,9210,9210,9210,0
20240412,115400,66351490,9210,9210,9210,9210,29
20240412,115300,66084400,9210,9210,9210,9210,10
20240412,115200,65992300,9220,9230,9230,9220,110
20240412,115100,64977490,9230,9230,9230,9230,0
20240412,115000,64977490,9230,9230,9230,9230,0
20240412,114900,64977490,9230,9230,9230,9230,0
20240412,114800,64977490,9230,9230,9230,9230,0
20240412,114700,64977490,9230,9230,9230,9230,0
20240412,114600,64977490,9230,9230,9230,9230,50
20240412,114500,64515990,9230,9230,9230,9230,0
20240412,114400,64515990,9230,9230,9230,9230,0
20240412,114300,64515990,9230,9230,9230,9230,0
20240412,114200,64515990,9230,9230,9230,9230,0
20240412,114100,64515990,9230,9230,9230,9230,0
20240412,114000,64515990,9230,9230,9230,9230,0
20240412,113900,64515990,9230,9230,9230,9230,0
20240412,113800,64515990,9230,9230,9230,9230,0
20240412,113700,64515990,9230,9230,9230,9230,0
20240412,113600,64515990,9230,9230,9230,9230,0
20240412,113500,64515990,9230,9230,9230,9230,50
20240412,113400,64054490,9220,9220,9220,9220,0
20240412,113300,64054490,9220,9220,9220,9220,0
20240412,113200,64054490,9220,9220,9220,9220,0
20240412,113100,64054490,9220,9220,9220,9220,0
20240412,113000,64054490,9220,9220,9220,9220,0
20240412,112900,64054490,9220,9220,9220,9220,0
20240412,112800,64054490,9220,9220,9220,9220,0
20240412,112700,64054490,9220,9220,9220,9220,0
20240412,112600,64054490,9220,9220,9220,9220,0
20240412,112500,64054490,9220,9220,9220,9220,0
20240412,112400,64054490,9220,9220,9220,9220,0
20240412,112300,64054490,9220,9220,9220,9220,0
20240412,112200,64054490,9220,9220,9220,9220,0
20240412,112100,64054490,9220,9220,9220,9220,0
20240412,112000,64054490,9220,9280,9280,9220,1055
20240412,111900,54304080,9350,9350,9350,9350,0
20240412,111800,54304080,9350,9350,9350,9350,0
20240412,111700,54304080,9350,9350,9350,9350,0
20240412,111600,54304080,9350,9350,9350,9350,0
20240412,111500,54304080,9350,9350,9350,9350,21
20240412,111400,54107730,9350,9350,9350,9350,0
20240412,111300,54107730,9350,9350,9350,9350,0
20240412,111200,54107730,9350,9350,9350,9350,535
20240412,111100,49105480,9350,9350,9350,9350,0
20240412,111000,49105480,9350,9350,9350,9350,0
20240412,110900,49105480,9350,9350,9350,9350,0
20240412,110800,49105480,9350,9350,9350,9350,1
20240412,110700,49096130,9260,9260,9260,9260,0
20240412,110600,49096130,9260,9260,9260,9260,0
20240412,110500,49096130,9260,9260,9260,9260,0
20240412,110400,49096130,9260,9260,9260,9260,0
20240412,110300,49096130,9260,9260,9260,9260,0
20240412,110200,49096130,9260,9260,9260,9260,0
20240412,110100,49096130,9260,9260,9260,9260,0
20240412,110000,49096130,9260,9260,9260,9260,0
20240412,105900,49096130,9260,9260,9260,9260,0
20240412,105800,49096130,9260,9260,9260,9260,0
20240412,105700,49096130,9260,9260,9260,9260,4
20240412,105600,49059090,9260,9260,9260,9260,0
20240412,105500,49059090,9260,9260,9260,9260,0
20240412,105400,49059090,9260,9260,9260,9260,0
20240412,105300,49059090,9260,9260,9260,9260,0
20240412,105200,49059090,9260,9260,9260,9260,0
20240412,105100,49059090,9260,9260,9260,9260,0
20240412,105000,49059090,9260,9260,9260,9260,0
20240412,104900,49059090,9260,9260,9260,9260,0
20240412,104800,49059090,9260,9260,9260,9260,0
20240412,104700,49059090,9260,9260,9260,9260,0
20240412,104600,49059090,9260,9260,9260,9260,0
20240412,104500,49059090,9260,9260,9260,9260,0
20240412,104400,49059090,9260,9260,9260,9260,0
20240412,104300,49059090,9260,9260,9260,9260,0
20240412,104200,49059090,9260,9260,9260,9260,0
20240412,104100,49059090,9260,9260,9260,9260,0
20240412,104000,49059090,9260,9260,9260,9260,1
20240412,103900,49049830,9280,9280,9280,9280,0
20240412,103800,49049830,9280,9280,9280,9280,0
20240412,103700,49049830,9280,9280,9280,9280,0
20240412,103600,49049830,9280,9280,9280,9280,0
20240412,103500,49049830,9280,9280,9280,9280,0
20240412,103400,49049830,9280,9280,9280,9280,0
20240412,103300,49049830,9280,9280,9280,9280,0
20240412,103200,49049830,9280,9280,9280,9280,0
20240412,103100,49049830,9280,9280,9280,9280,90
20240412,103000,48214630,9260,9260,9260,9260,0
20240412,102900,48214630,9260,9260,9260,9260,0
20240412,102800,48214630,9260,9260,9260,9260,0
20240412,102700,48214630,9260,9260,9260,9260,0
20240412,102600,48214630,9260,9260,9260,9260,0
20240412,102500,48214630,9260,9260,9260,9260,0
20240412,102400,48214630,9260,9260,9260,9260,0
20240412,102300,48214630,9260,9260,9260,9260,0
20240412,102200,48214630,9260,9260,9260,9260,0
20240412,102100,48214630,9260,9260,9260,9260,0
20240412,102000,48214630,9260,9260,9260,9260,0
20240412,101900,48214630,9260,9260,9260,9260,0
20240412,101800,48214630,9260,9260,9260,9260,0
20240412,101700,48214630,9260,9260,9260,9260,0
20240412,101600,48214630,9260,9260,9260,9260,0
20240412,101500,48214630,9260,9260,9260,9260,0
20240412,101400,48214630,9260,9260,9260,9260,0
20240412,101300,48214630,9260,9260,9260,9260,0
20240412,101200,48214630,9260,9260,9260,9260,119
20240412,101100,47112690,9250,9250,9250,9250,621
20240412,101000,41368440,9250,9250,9250,9250,0
20240412,100900,41368440,9250,9250,9250,9250,0
20240412,100800,41368440,9250,9250,9250,9250,0
20240412,100700,41368440,9250,9250,9250,9250,0
20240412,100600,41368440,9250,9250,9250,9250,0
20240412,100500,41368440,9250,9250,9250,9250,0
20240412,100400,41368440,9250,9250,9250,9250,0
20240412,100300,41368440,9250,9250,9250,9250,0
20240412,100200,41368440,9250,9250,9250,9250,0
20240412,100100,41368440,9250,9250,9250,9250,1
20240412,100000,41359190,9250,9250,9250,9250,0
20240412,095900,41359190,9250,9250,9250,9250,8
20240412,095800,41285190,9250,9240,9250,9240,192
20240412,095700,39509470,9210,9210,9210,9210,0
20240412,095600,39509470,9210,9210,9210,9210,34
20240412,095500,39196330,9170,9190,9190,9170,393
20240412,095400,35591600,9240,9240,9240,9240,3
20240412,095300,35563880,9170,9170,9170,9170,0
20240412,095200,35563880,9170,9240,9240,9170,1813
20240412,095100,18867010,9240,9240,9240,9240,53
20240412,095000,18377290,9270,9270,9270,9270,1
20240412,094900,18368020,9260,9260,9260,9260,0
20240412,094800,18368020,9260,9260,9260,9260,0
20240412,094700,18368020,9260,9260,9260,9260,2
20240412,094600,18349500,9260,9260,9260,9260,0
20240412,094500,18349500,9260,9260,9260,9260,0
20240412,094400,18349500,9260,9250,9260,9250,29
20240412,094300,18080990,9180,9180,9180,9180,0
20240412,094200,18080990,9180,9180,9180,9180,20
20240412,094100,17897390,9180,9180,9180,9180,0
20240412,094000,17897390,9180,9180,9180,9180,5
20240412,093900,17851490,9180,9180,9180,9180,4
20240412,093800,17814770,9160,9160,9160,9160,0
20240412,093700,17814770,9160,9160,9160,9160,0
20240412,093600,17814770,9160,9160,9160,9160,0
20240412,093500,17814770,9160,9230,9230,9160,195
20240412,093400,16022870,9300,9300,9300,9300,0
20240412,093300,16022870,9300,9300,9300,9300,3
20240412,093200,15994970,9300,9300,9300,9300,3
20240412,093100,15967070,9300,9300,9300,9300,3
20240412,093000,15939170,9310,9310,9310,9310,0
20240412,092900,15939170,9310,9310,9310,9310,0
20240412,092800,15939170,9310,9310,9310,9310,1
20240412,092700,15929860,9320,9320,9320,9320,0
20240412,092600,15929860,9320,9320,9320,9320,0
20240412,092500,15929860,9320,9320,9320,9320,0
20240412,092400,15929860,9320,9320,9320,9320,0
20240412,092300,15929860,9320,9320,9320,9320,0
20240412,092200,15929860,9320,9320,9320,9320,0
20240412,092100,15929860,9320,9320,9320,9320,0
20240412,092000,15929860,9320,9320,9320,9320,0
20240412,091900,15929860,9320,9320,9320,9320,0
20240412,091800,15929860,9320,9320,9320,9320,1
20240412,091700,15920540,9340,9340,9340,9340,0
20240412,091600,15920540,9340,9340,9340,9340,0
20240412,091500,15920540,9340,9340,9340,9340,0
20240412,091400,15920540,9340,9340,9340,9340,0
20240412,091300,15920540,9340,9340,9340,9340,0
20240412,091200,15920540,9340,9340,9340,9340,4
20240412,091100,15883180,9330,9340,9340,9330,2
20240412,091000,15864510,9340,9340,9340,9340,0
20240412,090900,15864510,9340,9340,9340,9340,80
20240412,090800,15117310,9340,9210,9340,9210,52
20240412,090700,14631760,9390,9390,9390,9390,0
20240412,090600,14631760,9390,9260,9390,9010,1366
20240412,090500,2151890,9410,9410,9410,9410,0
20240412,090400,2151890,9410,9410,9410,9410,1
20240412,090300,2142480,9260,9270,9270,9260,216
20240412,090200,141450,9430,9430,9430,9430,0
20240412,090100,141450,9430,9430,9430,9430,0
20240412,090000,141450,9430,9430,9430,9430,15