stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,193100,132479560,9060,9060,9060,9060,583
20240415,193000,132479560,9060,9060,9060,9060,0
20240415,192900,132479560,9060,9060,9060,9060,0
20240415,192800,132479560,9060,9060,9060,9060,0
20240415,192700,132479560,9060,9060,9060,9060,0
20240415,192600,132479560,9060,9060,9060,9060,0
20240415,192500,132479560,9060,9060,9060,9060,0
20240415,192400,132479560,9060,9060,9060,9060,0
20240415,192300,132479560,9060,9060,9060,9060,0
20240415,192200,132479560,9060,9060,9060,9060,0
20240415,192100,132479560,9060,9060,9060,9060,0
20240415,192000,132479560,9060,9060,9060,9060,0
20240415,191900,132479560,9060,9060,9060,9060,0
20240415,191800,132479560,9060,9060,9060,9060,0
20240415,191700,132479560,9060,9060,9060,9060,0
20240415,191600,132479560,9060,9060,9060,9060,0
20240415,191500,132479560,9060,9060,9060,9060,0
20240415,191400,132479560,9060,9060,9060,9060,0
20240415,191300,132479560,9060,9060,9060,9060,0
20240415,191200,132479560,9060,9060,9060,9060,0
20240415,191100,132479560,9060,9060,9060,9060,0
20240415,191000,132479560,9060,9060,9060,9060,0
20240415,190900,132479560,9060,9060,9060,9060,0
20240415,190800,132479560,9060,9060,9060,9060,0
20240415,190700,132479560,9060,9060,9060,9060,0
20240415,190600,132479560,9060,9060,9060,9060,0
20240415,190500,132479560,9060,9060,9060,9060,0
20240415,190400,132479560,9060,9060,9060,9060,0
20240415,190300,132479560,9060,9060,9060,9060,0
20240415,190200,132479560,9060,9060,9060,9060,0
20240415,190100,132479560,9060,9060,9060,9060,583
20240415,190000,132479560,9060,9060,9060,9060,0
20240415,185900,132479560,9060,9060,9060,9060,0
20240415,185800,132479560,9060,9060,9060,9060,0
20240415,185700,132479560,9060,9060,9060,9060,0
20240415,185600,132479560,9060,9060,9060,9060,0
20240415,185500,132479560,9060,9060,9060,9060,0
20240415,185400,132479560,9060,9060,9060,9060,0
20240415,185300,132479560,9060,9060,9060,9060,0
20240415,185200,132479560,9060,9060,9060,9060,0
20240415,185100,132479560,9060,9060,9060,9060,0
20240415,185000,132479560,9060,9060,9060,9060,0
20240415,184900,132479560,9060,9060,9060,9060,0
20240415,184800,132479560,9060,9060,9060,9060,0
20240415,184700,132479560,9060,9060,9060,9060,0
20240415,184600,132479560,9060,9060,9060,9060,0
20240415,184500,132479560,9060,9060,9060,9060,0
20240415,184400,132479560,9060,9060,9060,9060,0
20240415,184300,132479560,9060,9060,9060,9060,0
20240415,184200,132479560,9060,9060,9060,9060,0
20240415,184100,132479560,9060,9060,9060,9060,0
20240415,184000,132479560,9060,9060,9060,9060,0
20240415,183900,132479560,9060,9060,9060,9060,0
20240415,183800,132479560,9060,9060,9060,9060,0
20240415,183700,132479560,9060,9060,9060,9060,0
20240415,183600,132479560,9060,9060,9060,9060,0
20240415,183500,132479560,9060,9060,9060,9060,0
20240415,183400,132479560,9060,9060,9060,9060,0
20240415,183300,132479560,9060,9060,9060,9060,0
20240415,183200,132479560,9060,9060,9060,9060,0
20240415,183100,132479560,9060,9060,9060,9060,583
20240415,183000,132479560,9060,9060,9060,9060,0
20240415,182900,132479560,9060,9060,9060,9060,0
20240415,182800,132479560,9060,9060,9060,9060,0
20240415,182700,132479560,9060,9060,9060,9060,0
20240415,182600,132479560,9060,9060,9060,9060,0
20240415,182500,132479560,9060,9060,9060,9060,0
20240415,182400,132479560,9060,9060,9060,9060,0
20240415,182300,132479560,9060,9060,9060,9060,0
20240415,182200,132479560,9060,9060,9060,9060,0
20240415,182100,132479560,9060,9060,9060,9060,0
20240415,182000,132479560,9060,9060,9060,9060,0
20240415,181900,132479560,9060,9060,9060,9060,0
20240415,181800,132479560,9060,9060,9060,9060,0
20240415,181700,132479560,9060,9060,9060,9060,0
20240415,181600,132479560,9060,9060,9060,9060,0
20240415,181500,132479560,9060,9060,9060,9060,0
20240415,181400,132479560,9060,9060,9060,9060,0
20240415,181300,132479560,9060,9060,9060,9060,0
20240415,181200,132479560,9060,9060,9060,9060,0
20240415,181100,132479560,9060,9060,9060,9060,0
20240415,181000,132479560,9060,9060,9060,9060,0
20240415,180900,132479560,9060,9060,9060,9060,0
20240415,180800,132479560,9060,9060,9060,9060,0
20240415,180700,132479560,9060,9060,9060,9060,0
20240415,180600,132479560,9060,9060,9060,9060,0
20240415,180500,132479560,9060,9060,9060,9060,0
20240415,180400,132479560,9060,9060,9060,9060,0
20240415,180300,132479560,9060,9060,9060,9060,0
20240415,180200,132479560,9060,9060,9060,9060,0
20240415,180100,132479560,9060,9060,9060,9060,583
20240415,180000,132479560,9060,9060,9060,9060,0
20240415,175900,132479560,9060,9060,9060,9060,0
20240415,175800,132479560,9060,9060,9060,9060,0
20240415,175700,132479560,9060,9060,9060,9060,0
20240415,175600,132479560,9060,9060,9060,9060,0
20240415,175500,132479560,9060,9060,9060,9060,0
20240415,175400,132479560,9060,9060,9060,9060,0
20240415,175300,132479560,9060,9060,9060,9060,0
20240415,175200,132479560,9060,9060,9060,9060,0
20240415,175100,132479560,9060,9060,9060,9060,0
20240415,175000,132479560,9060,9060,9060,9060,0
20240415,174900,132479560,9060,9060,9060,9060,0
20240415,174800,132479560,9060,9060,9060,9060,0
20240415,174700,132479560,9060,9060,9060,9060,0
20240415,174600,132479560,9060,9060,9060,9060,0
20240415,174500,132479560,9060,9060,9060,9060,0
20240415,174400,132479560,9060,9060,9060,9060,0
20240415,174300,132479560,9060,9060,9060,9060,0
20240415,174200,132479560,9060,9060,9060,9060,0
20240415,174100,132479560,9060,9060,9060,9060,0
20240415,174000,132479560,9060,9060,9060,9060,0
20240415,173900,132479560,9060,9060,9060,9060,0
20240415,173800,132479560,9060,9060,9060,9060,0
20240415,173700,132479560,9060,9060,9060,9060,0
20240415,173600,132479560,9060,9060,9060,9060,0
20240415,173500,132479560,9060,9060,9060,9060,0
20240415,173400,132479560,9060,9060,9060,9060,0
20240415,173300,132479560,9060,9060,9060,9060,0
20240415,173200,132479560,9060,9060,9060,9060,0
20240415,173100,132479560,9060,9060,9060,9060,583
20240415,173000,132479560,9060,9060,9060,9060,0
20240415,172900,132479560,9060,9060,9060,9060,0
20240415,172800,132479560,9060,9060,9060,9060,0
20240415,172700,132479560,9060,9060,9060,9060,0
20240415,172600,132479560,9060,9060,9060,9060,0
20240415,172500,132479560,9060,9060,9060,9060,0
20240415,172400,132479560,9060,9060,9060,9060,0
20240415,172300,132479560,9060,9060,9060,9060,0
20240415,172200,132479560,9060,9060,9060,9060,0
20240415,172100,132479560,9060,9060,9060,9060,0
20240415,172000,132479560,9060,9060,9060,9060,0
20240415,171900,132479560,9060,9060,9060,9060,0
20240415,171800,132479560,9060,9060,9060,9060,0
20240415,171700,132479560,9060,9060,9060,9060,0
20240415,171600,132479560,9060,9060,9060,9060,0
20240415,171500,132479560,9060,9060,9060,9060,0
20240415,171400,132479560,9060,9060,9060,9060,0
20240415,171300,132479560,9060,9060,9060,9060,0
20240415,171200,132479560,9060,9060,9060,9060,0
20240415,171100,132479560,9060,9060,9060,9060,0
20240415,171000,132479560,9060,9060,9060,9060,0
20240415,170900,132479560,9060,9060,9060,9060,0
20240415,170800,132479560,9060,9060,9060,9060,0
20240415,170700,132479560,9060,9060,9060,9060,0
20240415,170600,132479560,9060,9060,9060,9060,0
20240415,170500,132479560,9060,9060,9060,9060,0
20240415,170400,132479560,9060,9060,9060,9060,0
20240415,170300,132479560,9060,9060,9060,9060,0
20240415,170200,132479560,9060,9060,9060,9060,0
20240415,170100,132479560,9060,9060,9060,9060,583
20240415,170000,132479560,9060,9060,9060,9060,0
20240415,165900,132479560,9060,9060,9060,9060,0
20240415,165800,132479560,9060,9060,9060,9060,0
20240415,165700,132479560,9060,9060,9060,9060,0
20240415,165600,132479560,9060,9060,9060,9060,0
20240415,165500,132479560,9060,9060,9060,9060,0
20240415,165400,132479560,9060,9060,9060,9060,0
20240415,165300,132479560,9060,9060,9060,9060,0
20240415,165200,132479560,9060,9060,9060,9060,0
20240415,165100,132479560,9060,9060,9060,9060,0
20240415,165000,132479560,9060,9060,9060,9060,0
20240415,164900,132479560,9060,9060,9060,9060,0
20240415,164800,132479560,9060,9060,9060,9060,0
20240415,164700,132479560,9060,9060,9060,9060,0
20240415,164600,132479560,9060,9060,9060,9060,0
20240415,164500,132479560,9060,9060,9060,9060,0
20240415,164400,132479560,9060,9060,9060,9060,0
20240415,164300,132479560,9060,9060,9060,9060,0
20240415,164200,132479560,9060,9060,9060,9060,0
20240415,164100,132479560,9060,9060,9060,9060,0
20240415,164000,132479560,9060,9060,9060,9060,0
20240415,163900,132479560,9060,9060,9060,9060,0
20240415,163800,132479560,9060,9060,9060,9060,0
20240415,163700,132479560,9060,9060,9060,9060,0
20240415,163600,132479560,9060,9060,9060,9060,0
20240415,163500,132479560,9060,9060,9060,9060,0
20240415,163400,132479560,9060,9060,9060,9060,0
20240415,163300,132479560,9060,9060,9060,9060,0
20240415,163200,132479560,9060,9060,9060,9060,0
20240415,163100,132479560,9060,9060,9060,9060,583
20240415,163000,132479560,9060,9060,9060,9060,0
20240415,162900,132479560,9060,9060,9060,9060,0
20240415,162800,132479560,9060,9060,9060,9060,0
20240415,162700,132479560,9060,9060,9060,9060,0
20240415,162600,132479560,9060,9060,9060,9060,0
20240415,162500,132479560,9060,9060,9060,9060,0
20240415,162400,132479560,9060,9060,9060,9060,0
20240415,162300,132479560,9060,9060,9060,9060,0
20240415,162200,132479560,9060,9060,9060,9060,0
20240415,162100,132479560,9060,9060,9060,9060,0
20240415,162000,132479560,9060,9060,9060,9060,0
20240415,161900,132479560,9060,9060,9060,9060,0
20240415,161800,132479560,9060,9060,9060,9060,0
20240415,161700,132479560,9060,9060,9060,9060,0
20240415,161600,132479560,9060,9060,9060,9060,0
20240415,161500,132479560,9060,9060,9060,9060,0
20240415,161400,132479560,9060,9060,9060,9060,0
20240415,161300,132479560,9060,9060,9060,9060,0
20240415,161200,132479560,9060,9060,9060,9060,0
20240415,161100,132479560,9060,9060,9060,9060,0
20240415,161000,132479560,9060,9060,9060,9060,0
20240415,160900,132479560,9060,9060,9060,9060,0
20240415,160800,132479560,9060,9060,9060,9060,0
20240415,160700,132479560,9060,9060,9060,9060,0
20240415,160600,132479560,9060,9060,9060,9060,0
20240415,160500,132479560,9060,9060,9060,9060,0
20240415,160400,132479560,9060,9060,9060,9060,0
20240415,160300,132479560,9060,9060,9060,9060,0
20240415,160200,132479560,9060,9060,9060,9060,0
20240415,160100,132479560,9060,9060,9060,9060,583
20240415,160000,132479560,9060,9060,9060,9060,0
20240415,155900,132479560,9060,9060,9060,9060,0
20240415,155800,132479560,9060,9060,9060,9060,0
20240415,155700,132479560,9060,9060,9060,9060,0
20240415,155600,132479560,9060,9060,9060,9060,0
20240415,155500,132479560,9060,9060,9060,9060,0
20240415,155400,132479560,9060,9060,9060,9060,0
20240415,155300,132479560,9060,9060,9060,9060,0
20240415,155200,132479560,9060,9060,9060,9060,0
20240415,155100,132479560,9060,9060,9060,9060,0
20240415,155000,132479560,9060,9060,9060,9060,0
20240415,154900,132479560,9060,9060,9060,9060,0
20240415,154800,132479560,9060,9060,9060,9060,0
20240415,154700,132479560,9060,9060,9060,9060,0
20240415,154600,132479560,9060,9060,9060,9060,0
20240415,154500,132479560,9060,9060,9060,9060,0
20240415,154400,132479560,9060,9060,9060,9060,0
20240415,154300,132479560,9060,9060,9060,9060,0
20240415,154200,132479560,9060,9060,9060,9060,0
20240415,154100,132479560,9060,9060,9060,9060,0
20240415,154000,132479560,9060,9060,9060,9060,0
20240415,153900,132479560,9060,9060,9060,9060,0
20240415,153800,132479560,9060,9060,9060,9060,0
20240415,153700,132479560,9060,9060,9060,9060,0
20240415,153600,132479560,9060,9060,9060,9060,0
20240415,153500,132479560,9060,9060,9060,9060,0
20240415,153400,132479560,9060,9060,9060,9060,0
20240415,153300,132479560,9060,9060,9060,9060,0
20240415,153200,132479560,9060,9060,9060,9060,0
20240415,153100,132479560,9060,9060,9060,9060,583
20240415,153000,132479560,9060,9060,9060,9060,583
20240415,152900,127197580,9130,9130,9130,9130,0
20240415,152800,127197580,9130,9130,9130,9130,0
20240415,152700,127197580,9130,9130,9130,9130,0
20240415,152600,127197580,9130,9130,9130,9130,0
20240415,152500,127197580,9130,9130,9130,9130,0
20240415,152400,127197580,9130,9130,9130,9130,0
20240415,152300,127197580,9130,9130,9130,9130,0
20240415,152200,127197580,9130,9130,9130,9130,0
20240415,152100,127197580,9130,9130,9130,9130,0
20240415,152000,127197580,9130,9130,9130,9130,0
20240415,151900,127197580,9130,9130,9130,9130,23
20240415,151800,126987590,9080,9090,9090,9080,25
20240415,151700,126760580,9080,9080,9080,9080,0
20240415,151600,126760580,9080,9080,9080,9080,0
20240415,151500,126760580,9080,9080,9080,9080,20
20240415,151400,126578980,9090,9090,9090,9090,0
20240415,151300,126578980,9090,9090,9090,9090,0
20240415,151200,126578980,9090,9090,9090,9090,0
20240415,151100,126578980,9090,9090,9090,9090,0
20240415,151000,126578980,9090,9090,9090,9090,1
20240415,150900,126569890,9090,9090,9090,9090,0
20240415,150800,126569890,9090,9090,9090,9090,0
20240415,150700,126569890,9090,9090,9090,9090,0
20240415,150600,126569890,9090,9090,9090,9090,49
20240415,150500,126124480,9100,9100,9100,9100,0
20240415,150400,126124480,9100,9100,9100,9100,0
20240415,150300,126124480,9100,9100,9100,9100,670
20240415,150200,120027480,9100,9100,9100,9100,49
20240415,150100,119581580,9100,9100,9100,9100,0
20240415,150000,119581580,9100,9100,9100,9100,0
20240415,145900,119581580,9100,9100,9100,9100,0
20240415,145800,119581580,9100,9100,9100,9100,0
20240415,145700,119581580,9100,9100,9100,9100,0
20240415,145600,119581580,9100,9100,9100,9100,0
20240415,145500,119581580,9100,9100,9100,9100,1
20240415,145400,119572480,9080,9080,9080,9080,0
20240415,145300,119572480,9080,9080,9080,9080,0
20240415,145200,119572480,9080,9080,9080,9080,0
20240415,145100,119572480,9080,9080,9080,9080,0
20240415,145000,119572480,9080,9080,9080,9080,0
20240415,144900,119572480,9080,9080,9080,9080,0
20240415,144800,119572480,9080,9080,9080,9080,0
20240415,144700,119572480,9080,9080,9080,9080,0
20240415,144600,119572480,9080,9080,9080,9080,0
20240415,144500,119572480,9080,9080,9080,9080,0
20240415,144400,119572480,9080,9080,9080,9080,0
20240415,144300,119572480,9080,9080,9080,9080,1
20240415,144200,119563400,9080,9080,9080,9080,0
20240415,144100,119563400,9080,9080,9080,9080,0
20240415,144000,119563400,9080,9080,9080,9080,0
20240415,143900,119563400,9080,9080,9080,9080,0
20240415,143800,119563400,9080,9080,9080,9080,0
20240415,143700,119563400,9080,9080,9080,9080,0
20240415,143600,119563400,9080,9080,9080,9080,0
20240415,143500,119563400,9080,9080,9080,9080,0
20240415,143400,119563400,9080,9080,9080,9080,0
20240415,143300,119563400,9080,9080,9080,9080,0
20240415,143200,119563400,9080,9080,9080,9080,0
20240415,143100,119563400,9080,9080,9080,9080,0
20240415,143000,119563400,9080,9080,9080,9080,0
20240415,142900,119563400,9080,9080,9080,9080,0
20240415,142800,119563400,9080,9080,9080,9080,0
20240415,142700,119563400,9080,9080,9080,9080,0
20240415,142600,119563400,9080,9080,9080,9080,0
20240415,142500,119563400,9080,9090,9090,9080,95
20240415,142400,118700750,9090,9090,9090,9090,0
20240415,142300,118700750,9090,9090,9090,9090,95
20240415,142200,117837200,9090,9090,9090,9090,5
20240415,142100,117791750,9150,9150,9150,9150,0
20240415,142000,117791750,9150,9150,9150,9150,0
20240415,141900,117791750,9150,9150,9150,9150,0
20240415,141800,117791750,9150,9150,9150,9150,0
20240415,141700,117791750,9150,9150,9150,9150,0
20240415,141600,117791750,9150,9150,9150,9150,0
20240415,141500,117791750,9150,9150,9150,9150,0
20240415,141400,117791750,9150,9150,9150,9150,0
20240415,141300,117791750,9150,9150,9150,9150,0
20240415,141200,117791750,9150,9150,9150,9150,0
20240415,141100,117791750,9150,9140,9150,9140,101
20240415,141000,116868570,9160,9160,9160,9160,0
20240415,140900,116868570,9160,9160,9160,9160,0
20240415,140800,116868570,9160,9160,9160,9160,0
20240415,140700,116868570,9160,9160,9160,9160,1
20240415,140600,116859410,9090,9090,9090,9090,70
20240415,140500,116223110,9080,9090,9090,9080,155
20240415,140400,114815640,9090,9090,9090,9090,0
20240415,140300,114815640,9090,9090,9090,9090,0
20240415,140200,114815640,9090,9090,9090,9090,0
20240415,140100,114815640,9090,9090,9090,9090,0
20240415,140000,114815640,9090,9090,9090,9090,0
20240415,135900,114815640,9090,9090,9090,9090,0
20240415,135800,114815640,9090,9090,9090,9090,0
20240415,135700,114815640,9090,9090,9090,9090,0
20240415,135600,114815640,9090,9090,9090,9090,0
20240415,135500,114815640,9090,9080,9090,9080,43
20240415,135400,114424780,9080,9080,9080,9080,2
20240415,135300,114406620,9080,9080,9080,9080,0
20240415,135200,114406620,9080,9080,9080,9080,12
20240415,135100,114297660,9080,9080,9080,9080,6
20240415,135000,114243180,9080,9080,9080,9080,6
20240415,134900,114188700,9080,9080,9080,9080,0
20240415,134800,114188700,9080,9080,9080,9080,0
20240415,134700,114188700,9080,9080,9080,9080,0
20240415,134600,114188700,9080,9080,9080,9080,0
20240415,134500,114188700,9080,9080,9080,9080,0
20240415,134400,114188700,9080,9080,9080,9080,0
20240415,134300,114188700,9080,9080,9080,9080,0
20240415,134200,114188700,9080,9080,9080,9080,0
20240415,134100,114188700,9080,9080,9080,9080,0
20240415,134000,114188700,9080,9080,9080,9080,0
20240415,133900,114188700,9080,9080,9080,9080,0
20240415,133800,114188700,9080,9080,9080,9080,1
20240415,133700,114179620,9080,9080,9080,9080,0
20240415,133600,114179620,9080,9080,9080,9080,0
20240415,133500,114179620,9080,9080,9080,9080,0
20240415,133400,114179620,9080,9080,9080,9080,10
20240415,133300,114088820,9080,9080,9080,9080,0
20240415,133200,114088820,9080,9080,9080,9080,0
20240415,133100,114088820,9080,9070,9080,9070,100
20240415,133000,113181000,9040,9040,9040,9040,0
20240415,132900,113181000,9040,9060,9060,9040,150
20240415,132800,111823880,9060,9060,9060,9060,0
20240415,132700,111823880,9060,9100,9100,9060,456
20240415,132600,107692230,9100,9100,9100,9100,0
20240415,132500,107692230,9100,9100,9100,9100,0
20240415,132400,107692230,9100,9100,9100,9100,0
20240415,132300,107692230,9100,9100,9100,9100,0
20240415,132200,107692230,9100,9100,9100,9100,0
20240415,132100,107692230,9100,9100,9100,9100,0
20240415,132000,107692230,9100,9100,9100,9100,0
20240415,131900,107692230,9100,9100,9100,9100,0
20240415,131800,107692230,9100,9100,9100,9100,1
20240415,131700,107683130,9100,9100,9100,9100,0
20240415,131600,107683130,9100,9100,9100,9100,0
20240415,131500,107683130,9100,9100,9100,9100,0
20240415,131400,107683130,9100,9100,9100,9100,0
20240415,131300,107683130,9100,9100,9100,9100,0
20240415,131200,107683130,9100,9100,9100,9100,0
20240415,131100,107683130,9100,9100,9100,9100,0
20240415,131000,107683130,9100,9100,9100,9100,200
20240415,130900,105863130,9100,9100,9100,9100,0
20240415,130800,105863130,9100,9100,9100,9100,30
20240415,130700,105590130,9100,9100,9100,9100,0
20240415,130600,105590130,9100,9100,9100,9100,0
20240415,130500,105590130,9100,9100,9100,9100,0
20240415,130400,105590130,9100,9100,9100,9100,0
20240415,130300,105590130,9100,9100,9100,9100,0
20240415,130200,105590130,9100,9100,9100,9100,0
20240415,130100,105590130,9100,9100,9100,9100,0
20240415,130000,105590130,9100,9100,9100,9100,0
20240415,125900,105590130,9100,9100,9100,9100,0
20240415,125800,105590130,9100,9100,9100,9100,0
20240415,125700,105590130,9100,9100,9100,9100,0
20240415,125600,105590130,9100,9100,9100,9040,3
20240415,125500,105562890,9100,9100,9100,9100,0
20240415,125400,105562890,9100,9100,9100,9100,25
20240415,125300,105335390,9030,9030,9030,9030,0
20240415,125200,105335390,9030,9030,9030,9030,0
20240415,125100,105335390,9030,9030,9030,9030,100
20240415,125000,104432390,9030,9030,9030,9030,0
20240415,124900,104432390,9030,9040,9040,9030,590
20240415,124800,99103420,9030,9030,9030,9030,0
20240415,124700,99103420,9030,9030,9030,9030,0
20240415,124600,99103420,9030,9030,9030,9030,0
20240415,124500,99103420,9030,9040,9040,9030,140
20240415,124400,97838820,9030,9030,9030,9030,0
20240415,124300,97838820,9030,9030,9030,9030,0
20240415,124200,97838820,9030,9030,9030,9030,0
20240415,124100,97838820,9030,9030,9030,9030,0
20240415,124000,97838820,9030,9100,9100,9030,361
20240415,123900,94578820,9030,9030,9030,9030,0
20240415,123800,94578820,9030,9030,9030,9030,0
20240415,123700,94578820,9030,9030,9030,9030,0
20240415,123600,94578820,9030,9030,9030,9030,0
20240415,123500,94578820,9030,9030,9030,9030,0
20240415,123400,94578820,9030,9030,9030,9030,0
20240415,123300,94578820,9030,9030,9030,9030,0
20240415,123200,94578820,9030,9030,9030,9030,0
20240415,123100,94578820,9030,9030,9030,9030,0
20240415,123000,94578820,9030,9030,9030,9030,0
20240415,122900,94578820,9030,9030,9030,9030,0
20240415,122800,94578820,9030,9030,9030,9030,50
20240415,122700,94127320,9030,9030,9030,9030,0
20240415,122600,94127320,9030,9030,9030,9030,0
20240415,122500,94127320,9030,9030,9030,9030,0
20240415,122400,94127320,9030,9030,9030,9030,0
20240415,122300,94127320,9030,9030,9030,9030,0
20240415,122200,94127320,9030,9030,9030,9030,0
20240415,122100,94127320,9030,9030,9030,9030,0
20240415,122000,94127320,9030,9030,9030,9030,0
20240415,121900,94127320,9030,9030,9030,9030,0
20240415,121800,94127320,9030,9030,9030,9030,0
20240415,121700,94127320,9030,9030,9030,9030,0
20240415,121600,94127320,9030,9030,9030,9030,0
20240415,121500,94127320,9030,9030,9030,9030,0
20240415,121400,94127320,9030,9030,9030,9030,0
20240415,121300,94127320,9030,9030,9030,9030,0
20240415,121200,94127320,9030,9030,9030,9030,0
20240415,121100,94127320,9030,9030,9030,9030,0
20240415,121000,94127320,9030,9030,9030,9030,0
20240415,120900,94127320,9030,9030,9030,9030,0
20240415,120800,94127320,9030,9030,9030,9030,14
20240415,120700,94000900,9030,9030,9030,9030,0
20240415,120600,94000900,9030,9030,9030,9030,2
20240415,120500,93982840,9030,9030,9030,9030,0
20240415,120400,93982840,9030,9030,9030,9030,0
20240415,120300,93982840,9030,9030,9030,9030,0
20240415,120200,93982840,9030,9030,9030,9030,0
20240415,120100,93982840,9030,9030,9030,9030,0
20240415,120000,93982840,9030,9030,9030,9030,0
20240415,115900,93982840,9030,9030,9030,9030,0
20240415,115800,93982840,9030,9030,9030,9030,0
20240415,115700,93982840,9030,9030,9030,9030,0
20240415,115600,93982840,9030,9030,9030,9030,0
20240415,115500,93982840,9030,9030,9030,9030,1
20240415,115400,93973810,9060,9060,9060,9060,0
20240415,115300,93973810,9060,9060,9060,9060,0
20240415,115200,93973810,9060,9060,9060,9060,0
20240415,115100,93973810,9060,9050,9060,9050,301
20240415,115000,91247220,9050,9030,9050,9030,252
20240415,114900,88969460,9020,9020,9020,9020,85
20240415,114800,88202760,9010,9010,9010,9010,0
20240415,114700,88202760,9010,9010,9010,9010,1
20240415,114600,88193750,9010,9010,9010,9010,150
20240415,114500,86842250,9000,9000,9000,9000,0
20240415,114400,86842250,9000,9000,9000,9000,0
20240415,114300,86842250,9000,9000,9000,9000,0
20240415,114200,86842250,9000,9000,9000,9000,0
20240415,114100,86842250,9000,9000,9000,9000,0
20240415,114000,86842250,9000,9000,9000,9000,0
20240415,113900,86842250,9000,9000,9000,9000,0
20240415,113800,86842250,9000,9000,9000,9000,428
20240415,113700,82990250,9000,9010,9010,9000,450
20240415,113600,78939750,9010,9010,9010,9010,0
20240415,113500,78939750,9010,9010,9010,9010,0
20240415,113400,78939750,9010,9010,9010,9010,0
20240415,113300,78939750,9010,9010,9010,9010,483
20240415,113200,74587920,9010,9010,9010,9010,0
20240415,113100,74587920,9010,9020,9020,9010,2
20240415,113000,74569890,9020,9020,9020,9020,0
20240415,112900,74569890,9020,9020,9020,9020,0
20240415,112800,74569890,9020,9020,9020,9020,0
20240415,112700,74569890,9020,9020,9020,9020,2
20240415,112600,74551850,9020,9020,9020,9020,0
20240415,112500,74551850,9020,9020,9020,9020,0
20240415,112400,74551850,9020,9020,9020,9020,0
20240415,112300,74551850,9020,9020,9020,9020,0
20240415,112200,74551850,9020,9020,9020,9020,0
20240415,112100,74551850,9020,9020,9020,9020,1
20240415,112000,74542830,9020,9020,9020,9020,2
20240415,111900,74524790,9020,9020,9020,9020,0
20240415,111800,74524790,9020,9020,9020,9020,0
20240415,111700,74524790,9020,9020,9020,9020,0
20240415,111600,74524790,9020,9020,9020,9020,0
20240415,111500,74524790,9020,9020,9020,9020,0
20240415,111400,74524790,9020,9020,9020,9020,0
20240415,111300,74524790,9020,9020,9020,9020,0
20240415,111200,74524790,9020,9020,9020,9020,0
20240415,111100,74524790,9020,9020,9020,9020,0
20240415,111000,74524790,9020,9020,9020,9020,0
20240415,110900,74524790,9020,9020,9020,9020,73
20240415,110800,73866330,9000,9000,9000,9000,0
20240415,110700,73866330,9000,9000,9000,9000,0
20240415,110600,73866330,9000,9000,9000,9000,0
20240415,110500,73866330,9000,9000,9000,9000,0
20240415,110400,73866330,9000,9000,9000,9000,0
20240415,110300,73866330,9000,9000,9000,9000,0
20240415,110200,73866330,9000,9000,9000,9000,0
20240415,110100,73866330,9000,9000,9000,9000,597
20240415,110000,68493330,9000,9000,9000,9000,0
20240415,105900,68493330,9000,9000,9000,9000,0
20240415,105800,68493330,9000,9000,9000,9000,0
20240415,105700,68493330,9000,9000,9000,9000,0
20240415,105600,68493330,9000,9000,9000,9000,800
20240415,105500,61293330,9000,9000,9000,9000,1
20240415,105400,61284330,9010,9010,9010,9010,110
20240415,105300,60293230,9010,9010,9010,9010,0
20240415,105200,60293230,9010,9010,9010,9010,0
20240415,105100,60293230,9010,9010,9010,9010,0
20240415,105000,60293230,9010,9010,9010,9010,0
20240415,104900,60293230,9010,9010,9010,9010,0
20240415,104800,60293230,9010,9010,9010,9010,0
20240415,104700,60293230,9010,9010,9010,9010,140
20240415,104600,59031830,9010,9010,9010,9010,0
20240415,104500,59031830,9010,9010,9010,9010,90
20240415,104400,58220930,9090,9090,9090,9090,0
20240415,104300,58220930,9090,9090,9090,9090,0
20240415,104200,58220930,9090,9090,9090,9090,0
20240415,104100,58220930,9090,9090,9090,9090,0
20240415,104000,58220930,9090,9090,9090,9090,0
20240415,103900,58220930,9090,9090,9090,9090,0
20240415,103800,58220930,9090,9090,9090,9090,0
20240415,103700,58220930,9090,9090,9090,9090,0
20240415,103600,58220930,9090,9090,9090,9090,0
20240415,103500,58220930,9090,9090,9090,9090,0
20240415,103400,58220930,9090,9090,9090,9090,0
20240415,103300,58220930,9090,9090,9090,9090,0
20240415,103200,58220930,9090,9090,9090,9090,0
20240415,103100,58220930,9090,9090,9090,9090,3
20240415,103000,58193660,8990,9010,9010,8990,600
20240415,102900,52796760,9100,9100,9100,9100,0
20240415,102800,52796760,9100,9100,9100,9100,0
20240415,102700,52796760,9100,9100,9100,9100,1
20240415,102600,52787660,9010,9010,9010,9010,0
20240415,102500,52787660,9010,9010,9010,9010,0
20240415,102400,52787660,9010,9010,9010,9010,0
20240415,102300,52787660,9010,9010,9010,9010,0
20240415,102200,52787660,9010,9010,9010,9010,0
20240415,102100,52787660,9010,9010,9010,9010,0
20240415,102000,52787660,9010,9010,9010,9010,1505
20240415,101900,39227610,9010,9010,9010,9010,0
20240415,101800,39227610,9010,9010,9010,9010,1
20240415,101700,39218600,9000,9010,9010,9000,15
20240415,101600,39083590,9000,9000,9000,9000,1
20240415,101500,39074590,8990,8990,8990,8990,0
20240415,101400,39074590,8990,8990,8990,8990,0
20240415,101300,39074590,8990,8990,8990,8990,0
20240415,101200,39074590,8990,8990,8990,8990,0
20240415,101100,39074590,8990,9020,9020,8990,511
20240415,101000,34474950,9020,9020,9020,9020,0
20240415,100900,34474950,9020,9020,9020,9020,0
20240415,100800,34474950,9020,9020,9020,9020,0
20240415,100700,34474950,9020,9030,9030,9020,20
20240415,100600,34294440,9010,9010,9010,9010,0
20240415,100500,34294440,9010,9010,9010,9010,0
20240415,100400,34294440,9010,9010,9010,9010,0
20240415,100300,34294440,9010,9010,9010,9010,0
20240415,100200,34294440,9010,9010,9010,9010,0
20240415,100100,34294440,9010,9020,9020,9010,15
20240415,100000,34159210,9020,9020,9020,9020,0
20240415,095900,34159210,9020,9020,9020,9020,100
20240415,095800,33257210,9080,9080,9080,9080,0
20240415,095700,33257210,9080,9080,9080,9080,0
20240415,095600,33257210,9080,9080,9080,9080,0
20240415,095500,33257210,9080,9080,9080,9080,0
20240415,095400,33257210,9080,9080,9080,9080,0
20240415,095300,33257210,9080,9080,9080,9080,190
20240415,095200,31532010,9040,9040,9040,9040,0
20240415,095100,31532010,9040,9070,9070,9040,101
20240415,095000,30615970,9050,9050,9050,9050,20
20240415,094900,30434970,8980,8980,8980,8980,0
20240415,094800,30434970,8980,8980,8980,8980,0
20240415,094700,30434970,8980,8980,8980,8980,0
20240415,094600,30434970,8980,8980,8980,8980,0
20240415,094500,30434970,8980,8980,8980,8980,0
20240415,094400,30434970,8980,8980,8980,8980,0
20240415,094300,30434970,8980,8980,8980,8980,0
20240415,094200,30434970,8980,9020,9020,8980,188
20240415,094100,28744730,9090,9050,9090,9050,30
20240415,094000,28472630,9090,9090,9090,9090,5
20240415,093900,28427180,9090,9090,9090,9090,1
20240415,093800,28418090,9090,9090,9090,9090,1
20240415,093700,28409000,9050,9050,9050,9050,21
20240415,093600,28218950,9080,9080,9080,9080,0
20240415,093500,28218950,9080,9080,9080,9080,0
20240415,093400,28218950,9080,9080,9080,9080,0
20240415,093300,28218950,9080,9080,9080,9080,0
20240415,093200,28218950,9080,9080,9080,9080,0
20240415,093100,28218950,9080,9080,9080,9080,0
20240415,093000,28218950,9080,9080,9080,9080,0
20240415,092900,28218950,9080,9080,9080,9080,0
20240415,092800,28218950,9080,9080,9080,9080,0
20240415,092700,28218950,9080,9080,9080,9080,0
20240415,092600,28218950,9080,9080,9080,9080,0
20240415,092500,28218950,9080,9080,9080,9080,1
20240415,092400,28209870,9030,9030,9030,9030,0
20240415,092300,28209870,9030,9030,9030,9030,0
20240415,092200,28209870,9030,9030,9030,9030,0
20240415,092100,28209870,9030,9030,9030,9030,0
20240415,092000,28209870,9030,9030,9030,9030,0
20240415,091900,28209870,9030,9030,9030,9030,2
20240415,091800,28191810,9050,9050,9050,9050,2
20240415,091700,28173710,9050,9070,9070,9050,7
20240415,091600,28110280,9070,9070,9070,9070,20
20240415,091500,27928880,9100,9100,9100,9100,0
20240415,091400,27928880,9100,9100,9100,9100,1
20240415,091300,27919780,9100,9100,9100,9100,4
20240415,091200,27883380,9100,9100,9100,9100,0
20240415,091100,27883380,9100,9100,9100,9090,3
20240415,091000,27856090,9100,9100,9100,9100,0
20240415,090900,27856090,9100,9100,9100,9100,0
20240415,090800,27856090,9100,9060,9100,9060,124
20240415,090700,26732610,8960,8960,8960,8960,0
20240415,090600,26732610,8960,9000,9000,8960,1300
20240415,090500,15082090,9000,9060,9060,9000,6
20240415,090400,15027790,9060,9060,9060,9060,0
20240415,090300,15027790,9060,9060,9060,9060,8
20240415,090200,14955310,9060,9060,9060,9060,8
20240415,090100,14882830,9070,9040,9240,8950,403
20240415,090000,11252940,9320,8940,9350,8940,1241