stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,193200,207632850,8950,8950,8950,8950,740
20240417,193100,207632850,8950,8950,8950,8950,0
20240417,193000,207632850,8950,8950,8950,8950,0
20240417,192900,207632850,8950,8950,8950,8950,0
20240417,192800,207632850,8950,8950,8950,8950,0
20240417,192700,207632850,8950,8950,8950,8950,0
20240417,192600,207632850,8950,8950,8950,8950,0
20240417,192500,207632850,8950,8950,8950,8950,0
20240417,192400,207632850,8950,8950,8950,8950,0
20240417,192300,207632850,8950,8950,8950,8950,0
20240417,192200,207632850,8950,8950,8950,8950,0
20240417,192100,207632850,8950,8950,8950,8950,0
20240417,192000,207632850,8950,8950,8950,8950,0
20240417,191900,207632850,8950,8950,8950,8950,0
20240417,191800,207632850,8950,8950,8950,8950,0
20240417,191700,207632850,8950,8950,8950,8950,0
20240417,191600,207632850,8950,8950,8950,8950,0
20240417,191500,207632850,8950,8950,8950,8950,0
20240417,191400,207632850,8950,8950,8950,8950,0
20240417,191300,207632850,8950,8950,8950,8950,0
20240417,191200,207632850,8950,8950,8950,8950,0
20240417,191100,207632850,8950,8950,8950,8950,0
20240417,191000,207632850,8950,8950,8950,8950,0
20240417,190900,207632850,8950,8950,8950,8950,0
20240417,190800,207632850,8950,8950,8950,8950,0
20240417,190700,207632850,8950,8950,8950,8950,0
20240417,190600,207632850,8950,8950,8950,8950,0
20240417,190500,207632850,8950,8950,8950,8950,0
20240417,190400,207632850,8950,8950,8950,8950,0
20240417,190300,207632850,8950,8950,8950,8950,0
20240417,190200,207632850,8950,8950,8950,8950,740
20240417,190100,207632850,8950,8950,8950,8950,0
20240417,190000,207632850,8950,8950,8950,8950,0
20240417,185900,207632850,8950,8950,8950,8950,0
20240417,185800,207632850,8950,8950,8950,8950,0
20240417,185700,207632850,8950,8950,8950,8950,0
20240417,185600,207632850,8950,8950,8950,8950,0
20240417,185500,207632850,8950,8950,8950,8950,0
20240417,185400,207632850,8950,8950,8950,8950,0
20240417,185300,207632850,8950,8950,8950,8950,0
20240417,185200,207632850,8950,8950,8950,8950,0
20240417,185100,207632850,8950,8950,8950,8950,0
20240417,185000,207632850,8950,8950,8950,8950,0
20240417,184900,207632850,8950,8950,8950,8950,0
20240417,184800,207632850,8950,8950,8950,8950,0
20240417,184700,207632850,8950,8950,8950,8950,0
20240417,184600,207632850,8950,8950,8950,8950,0
20240417,184500,207632850,8950,8950,8950,8950,0
20240417,184400,207632850,8950,8950,8950,8950,0
20240417,184300,207632850,8950,8950,8950,8950,0
20240417,184200,207632850,8950,8950,8950,8950,0
20240417,184100,207632850,8950,8950,8950,8950,0
20240417,184000,207632850,8950,8950,8950,8950,0
20240417,183900,207632850,8950,8950,8950,8950,0
20240417,183800,207632850,8950,8950,8950,8950,0
20240417,183700,207632850,8950,8950,8950,8950,0
20240417,183600,207632850,8950,8950,8950,8950,0
20240417,183500,207632850,8950,8950,8950,8950,0
20240417,183400,207632850,8950,8950,8950,8950,0
20240417,183300,207632850,8950,8950,8950,8950,0
20240417,183200,207632850,8950,8950,8950,8950,740
20240417,183100,207632850,8950,8950,8950,8950,0
20240417,183000,207632850,8950,8950,8950,8950,0
20240417,182900,207632850,8950,8950,8950,8950,0
20240417,182800,207632850,8950,8950,8950,8950,0
20240417,182700,207632850,8950,8950,8950,8950,0
20240417,182600,207632850,8950,8950,8950,8950,0
20240417,182500,207632850,8950,8950,8950,8950,0
20240417,182400,207632850,8950,8950,8950,8950,0
20240417,182300,207632850,8950,8950,8950,8950,0
20240417,182200,207632850,8950,8950,8950,8950,0
20240417,182100,207632850,8950,8950,8950,8950,0
20240417,182000,207632850,8950,8950,8950,8950,0
20240417,181900,207632850,8950,8950,8950,8950,0
20240417,181800,207632850,8950,8950,8950,8950,0
20240417,181700,207632850,8950,8950,8950,8950,0
20240417,181600,207632850,8950,8950,8950,8950,0
20240417,181500,207632850,8950,8950,8950,8950,0
20240417,181400,207632850,8950,8950,8950,8950,0
20240417,181300,207632850,8950,8950,8950,8950,0
20240417,181200,207632850,8950,8950,8950,8950,0
20240417,181100,207632850,8950,8950,8950,8950,0
20240417,181000,207632850,8950,8950,8950,8950,0
20240417,180900,207632850,8950,8950,8950,8950,0
20240417,180800,207632850,8950,8950,8950,8950,0
20240417,180700,207632850,8950,8950,8950,8950,0
20240417,180600,207632850,8950,8950,8950,8950,0
20240417,180500,207632850,8950,8950,8950,8950,0
20240417,180400,207632850,8950,8950,8950,8950,0
20240417,180300,207632850,8950,8950,8950,8950,0
20240417,180200,207632850,8950,8950,8950,8950,740
20240417,180100,207632850,8950,8950,8950,8950,0
20240417,180000,207632850,8950,8950,8950,8950,0
20240417,175900,207632850,8950,8950,8950,8950,0
20240417,175800,207632850,8950,8950,8950,8950,0
20240417,175700,207632850,8950,8950,8950,8950,0
20240417,175600,207632850,8950,8950,8950,8950,0
20240417,175500,207632850,8950,8950,8950,8950,0
20240417,175400,207632850,8950,8950,8950,8950,0
20240417,175300,207632850,8950,8950,8950,8950,0
20240417,175200,207632850,8950,8950,8950,8950,0
20240417,175100,207632850,8950,8950,8950,8950,0
20240417,175000,207632850,8950,8950,8950,8950,0
20240417,174900,207632850,8950,8950,8950,8950,0
20240417,174800,207632850,8950,8950,8950,8950,0
20240417,174700,207632850,8950,8950,8950,8950,0
20240417,174600,207632850,8950,8950,8950,8950,0
20240417,174500,207632850,8950,8950,8950,8950,0
20240417,174400,207632850,8950,8950,8950,8950,0
20240417,174300,207632850,8950,8950,8950,8950,0
20240417,174200,207632850,8950,8950,8950,8950,0
20240417,174100,207632850,8950,8950,8950,8950,0
20240417,174000,207632850,8950,8950,8950,8950,0
20240417,173900,207632850,8950,8950,8950,8950,0
20240417,173800,207632850,8950,8950,8950,8950,0
20240417,173700,207632850,8950,8950,8950,8950,0
20240417,173600,207632850,8950,8950,8950,8950,0
20240417,173500,207632850,8950,8950,8950,8950,0
20240417,173400,207632850,8950,8950,8950,8950,0
20240417,173300,207632850,8950,8950,8950,8950,0
20240417,173200,207632850,8950,8950,8950,8950,740
20240417,173100,207632850,8950,8950,8950,8950,0
20240417,173000,207632850,8950,8950,8950,8950,0
20240417,172900,207632850,8950,8950,8950,8950,0
20240417,172800,207632850,8950,8950,8950,8950,0
20240417,172700,207632850,8950,8950,8950,8950,0
20240417,172600,207632850,8950,8950,8950,8950,0
20240417,172500,207632850,8950,8950,8950,8950,0
20240417,172400,207632850,8950,8950,8950,8950,0
20240417,172300,207632850,8950,8950,8950,8950,0
20240417,172200,207632850,8950,8950,8950,8950,0
20240417,172100,207632850,8950,8950,8950,8950,0
20240417,172000,207632850,8950,8950,8950,8950,0
20240417,171900,207632850,8950,8950,8950,8950,0
20240417,171800,207632850,8950,8950,8950,8950,0
20240417,171700,207632850,8950,8950,8950,8950,0
20240417,171600,207632850,8950,8950,8950,8950,0
20240417,171500,207632850,8950,8950,8950,8950,0
20240417,171400,207632850,8950,8950,8950,8950,0
20240417,171300,207632850,8950,8950,8950,8950,0
20240417,171200,207632850,8950,8950,8950,8950,0
20240417,171100,207632850,8950,8950,8950,8950,0
20240417,171000,207632850,8950,8950,8950,8950,0
20240417,170900,207632850,8950,8950,8950,8950,0
20240417,170800,207632850,8950,8950,8950,8950,0
20240417,170700,207632850,8950,8950,8950,8950,0
20240417,170600,207632850,8950,8950,8950,8950,0
20240417,170500,207632850,8950,8950,8950,8950,0
20240417,170400,207632850,8950,8950,8950,8950,0
20240417,170300,207632850,8950,8950,8950,8950,0
20240417,170200,207632850,8950,8950,8950,8950,740
20240417,170100,207632850,8950,8950,8950,8950,0
20240417,170000,207632850,8950,8950,8950,8950,0
20240417,165900,207632850,8950,8950,8950,8950,0
20240417,165800,207632850,8950,8950,8950,8950,0
20240417,165700,207632850,8950,8950,8950,8950,0
20240417,165600,207632850,8950,8950,8950,8950,0
20240417,165500,207632850,8950,8950,8950,8950,0
20240417,165400,207632850,8950,8950,8950,8950,0
20240417,165300,207632850,8950,8950,8950,8950,0
20240417,165200,207632850,8950,8950,8950,8950,0
20240417,165100,207632850,8950,8950,8950,8950,0
20240417,165000,207632850,8950,8950,8950,8950,0
20240417,164900,207632850,8950,8950,8950,8950,0
20240417,164800,207632850,8950,8950,8950,8950,0
20240417,164700,207632850,8950,8950,8950,8950,0
20240417,164600,207632850,8950,8950,8950,8950,0
20240417,164500,207632850,8950,8950,8950,8950,0
20240417,164400,207632850,8950,8950,8950,8950,0
20240417,164300,207632850,8950,8950,8950,8950,0
20240417,164200,207632850,8950,8950,8950,8950,0
20240417,164100,207632850,8950,8950,8950,8950,0
20240417,164000,207632850,8950,8950,8950,8950,0
20240417,163900,207632850,8950,8950,8950,8950,0
20240417,163800,207632850,8950,8950,8950,8950,0
20240417,163700,207632850,8950,8950,8950,8950,0
20240417,163600,207632850,8950,8950,8950,8950,0
20240417,163500,207632850,8950,8950,8950,8950,0
20240417,163400,207632850,8950,8950,8950,8950,0
20240417,163300,207632850,8950,8950,8950,8950,0
20240417,163200,207632850,8950,8950,8950,8950,740
20240417,163100,207632850,8950,8950,8950,8950,0
20240417,163000,207632850,8950,8950,8950,8950,0
20240417,162900,207632850,8950,8950,8950,8950,0
20240417,162800,207632850,8950,8950,8950,8950,0
20240417,162700,207632850,8950,8950,8950,8950,0
20240417,162600,207632850,8950,8950,8950,8950,0
20240417,162500,207632850,8950,8950,8950,8950,0
20240417,162400,207632850,8950,8950,8950,8950,0
20240417,162300,207632850,8950,8950,8950,8950,0
20240417,162200,207632850,8950,8950,8950,8950,0
20240417,162100,207632850,8950,8950,8950,8950,0
20240417,162000,207632850,8950,8950,8950,8950,0
20240417,161900,207632850,8950,8950,8950,8950,0
20240417,161800,207632850,8950,8950,8950,8950,0
20240417,161700,207632850,8950,8950,8950,8950,0
20240417,161600,207632850,8950,8950,8950,8950,0
20240417,161500,207632850,8950,8950,8950,8950,0
20240417,161400,207632850,8950,8950,8950,8950,0
20240417,161300,207632850,8950,8950,8950,8950,0
20240417,161200,207632850,8950,8950,8950,8950,0
20240417,161100,207632850,8950,8950,8950,8950,0
20240417,161000,207632850,8950,8950,8950,8950,0
20240417,160900,207632850,8950,8950,8950,8950,0
20240417,160800,207632850,8950,8950,8950,8950,0
20240417,160700,207632850,8950,8950,8950,8950,0
20240417,160600,207632850,8950,8950,8950,8950,0
20240417,160500,207632850,8950,8950,8950,8950,0
20240417,160400,207632850,8950,8950,8950,8950,0
20240417,160300,207632850,8950,8950,8950,8950,0
20240417,160200,207632850,8950,8950,8950,8950,740
20240417,160100,207632850,8950,8950,8950,8950,0
20240417,160000,207632850,8950,8950,8950,8950,0
20240417,155900,207632850,8950,8950,8950,8950,0
20240417,155800,207632850,8950,8950,8950,8950,0
20240417,155700,207632850,8950,8950,8950,8950,0
20240417,155600,207632850,8950,8950,8950,8950,0
20240417,155500,207632850,8950,8950,8950,8950,0
20240417,155400,207632850,8950,8950,8950,8950,0
20240417,155300,207632850,8950,8950,8950,8950,0
20240417,155200,207632850,8950,8950,8950,8950,0
20240417,155100,207632850,8950,8950,8950,8950,0
20240417,155000,207632850,8950,8950,8950,8950,0
20240417,154900,207632850,8950,8950,8950,8950,0
20240417,154800,207632850,8950,8950,8950,8950,0
20240417,154700,207632850,8950,8950,8950,8950,0
20240417,154600,207632850,8950,8950,8950,8950,0
20240417,154500,207632850,8950,8950,8950,8950,0
20240417,154400,207632850,8950,8950,8950,8950,0
20240417,154300,207632850,8950,8950,8950,8950,0
20240417,154200,207632850,8950,8950,8950,8950,0
20240417,154100,207632850,8950,8950,8950,8950,0
20240417,154000,207632850,8950,8950,8950,8950,0
20240417,153900,207632850,8950,8950,8950,8950,0
20240417,153800,207632850,8950,8950,8950,8950,0
20240417,153700,207632850,8950,8950,8950,8950,0
20240417,153600,207632850,8950,8950,8950,8950,0
20240417,153500,207632850,8950,8950,8950,8950,0
20240417,153400,207632850,8950,8950,8950,8950,0
20240417,153300,207632850,8950,8950,8950,8950,0
20240417,153200,207632850,8950,8950,8950,8950,740
20240417,153100,207632850,8950,8950,8950,8950,0
20240417,153000,207632850,8950,8950,8950,8950,740
20240417,152900,201009850,9020,9020,9020,9020,0
20240417,152800,201009850,9020,9020,9020,9020,0
20240417,152700,201009850,9020,9020,9020,9020,0
20240417,152600,201009850,9020,9020,9020,9020,0
20240417,152500,201009850,9020,9020,9020,9020,0
20240417,152400,201009850,9020,9020,9020,9020,0
20240417,152300,201009850,9020,9020,9020,9020,0
20240417,152200,201009850,9020,9020,9020,9020,0
20240417,152100,201009850,9020,9020,9020,9020,0
20240417,152000,201009850,9020,9020,9020,9020,0
20240417,151900,201009850,9020,9000,9030,8960,2202
20240417,151800,181201600,9000,9000,9000,9000,0
20240417,151700,181201600,9000,9000,9000,9000,0
20240417,151600,181201600,9000,9000,9000,9000,0
20240417,151500,181201600,9000,9000,9000,9000,0
20240417,151400,181201600,9000,9000,9000,9000,0
20240417,151300,181201600,9000,9000,9000,9000,15
20240417,151200,181066600,9000,9000,9000,9000,0
20240417,151100,181066600,9000,9000,9000,9000,6
20240417,151000,181012600,9000,8990,9000,8990,2350
20240417,150900,159863030,8990,8990,8990,8990,10
20240417,150800,159773130,9000,9000,9000,9000,0
20240417,150700,159773130,9000,9000,9000,9000,0
20240417,150600,159773130,9000,8980,9000,8980,4
20240417,150500,159737190,8980,8980,8980,8980,0
20240417,150400,159737190,8980,8980,8980,8980,12
20240417,150300,159629430,8980,9010,9010,8980,242
20240417,150200,157455550,9000,9000,9000,9000,15
20240417,150100,157320550,9000,9000,9000,9000,465
20240417,150000,153135550,9000,8980,9000,8980,183
20240417,145900,151491810,9000,9000,9000,8990,140
20240417,145800,150232770,9000,9000,9000,9000,0
20240417,145700,150232770,9000,9000,9000,9000,0
20240417,145600,150232770,9000,9000,9000,9000,0
20240417,145500,150232770,9000,9010,9010,9000,64
20240417,145400,149656760,9010,9010,9010,9010,0
20240417,145300,149656760,9010,9010,9010,9010,0
20240417,145200,149656760,9010,9010,9010,9010,500
20240417,145100,145151760,9010,9010,9010,9010,0
20240417,145000,145151760,9010,9010,9010,9010,0
20240417,144900,145151760,9010,9010,9010,9010,0
20240417,144800,145151760,9010,9010,9010,9010,0
20240417,144700,145151760,9010,9010,9010,9010,0
20240417,144600,145151760,9010,9010,9010,9010,1
20240417,144500,145142750,9010,9040,9040,9010,166
20240417,144400,143644930,9060,9060,9060,9060,0
20240417,144300,143644930,9060,9060,9060,9060,0
20240417,144200,143644930,9060,9060,9060,9060,0
20240417,144100,143644930,9060,9060,9060,9060,0
20240417,144000,143644930,9060,9060,9060,9060,0
20240417,143900,143644930,9060,9060,9060,9060,0
20240417,143800,143644930,9060,9060,9060,9060,6
20240417,143700,143590570,9070,9070,9070,9070,0
20240417,143600,143590570,9070,9070,9070,9070,0
20240417,143500,143590570,9070,9070,9070,9070,0
20240417,143400,143590570,9070,9070,9070,9070,0
20240417,143300,143590570,9070,9070,9070,9070,0
20240417,143200,143590570,9070,9070,9070,9070,0
20240417,143100,143590570,9070,9070,9070,9070,0
20240417,143000,143590570,9070,9070,9070,9070,0
20240417,142900,143590570,9070,9070,9070,9070,0
20240417,142800,143590570,9070,9070,9070,9070,0
20240417,142700,143590570,9070,9070,9070,9070,0
20240417,142600,143590570,9070,9070,9070,9070,0
20240417,142500,143590570,9070,9070,9070,9070,0
20240417,142400,143590570,9070,9070,9070,9070,0
20240417,142300,143590570,9070,9070,9070,9070,0
20240417,142200,143590570,9070,9050,9070,9050,500
20240417,142100,139055730,9010,9010,9010,9010,1
20240417,142000,139046720,9040,9040,9040,9040,0
20240417,141900,139046720,9040,9040,9040,9040,0
20240417,141800,139046720,9040,9040,9040,9040,0
20240417,141700,139046720,9040,9040,9040,9040,0
20240417,141600,139046720,9040,9040,9040,9040,20
20240417,141500,138865920,9040,9040,9040,9040,200
20240417,141400,137057920,9030,9030,9030,9030,0
20240417,141300,137057920,9030,9030,9030,9030,0
20240417,141200,137057920,9030,9030,9030,9030,0
20240417,141100,137057920,9030,9030,9030,9030,150
20240417,141000,135703420,9030,9030,9030,9030,0
20240417,140900,135703420,9030,9030,9030,9030,0
20240417,140800,135703420,9030,9030,9030,9030,0
20240417,140700,135703420,9030,9030,9030,9030,0
20240417,140600,135703420,9030,9030,9030,9030,0
20240417,140500,135703420,9030,9030,9030,9030,0
20240417,140400,135703420,9030,9030,9030,9030,0
20240417,140300,135703420,9030,9030,9030,9030,0
20240417,140200,135703420,9030,9030,9030,9030,0
20240417,140100,135703420,9030,9030,9030,9030,0
20240417,140000,135703420,9030,9030,9030,9030,0
20240417,135900,135703420,9030,9030,9030,9030,5
20240417,135800,135658270,9030,9030,9030,9030,0
20240417,135700,135658270,9030,9030,9030,9030,0
20240417,135600,135658270,9030,9030,9030,9030,0
20240417,135500,135658270,9030,9030,9030,9030,0
20240417,135400,135658270,9030,9030,9030,9030,20
20240417,135300,135477670,9030,9030,9030,9030,0
20240417,135200,135477670,9030,9030,9030,9030,0
20240417,135100,135477670,9030,9030,9030,9030,0
20240417,135000,135477670,9030,9030,9030,9030,1
20240417,134900,135468640,8990,9000,9000,8990,930
20240417,134800,127101590,9000,9000,9000,9000,0
20240417,134700,127101590,9000,9000,9000,9000,0
20240417,134600,127101590,9000,9020,9020,9000,930
20240417,134500,118722150,9030,9030,9030,9030,0
20240417,134400,118722150,9030,9030,9030,9030,0
20240417,134300,118722150,9030,9030,9030,9030,0
20240417,134200,118722150,9030,9030,9030,9030,0
20240417,134100,118722150,9030,9030,9030,9030,0
20240417,134000,118722150,9030,9030,9030,9030,0
20240417,133900,118722150,9030,9030,9030,9030,0
20240417,133800,118722150,9030,9030,9030,9030,200
20240417,133700,116916150,9020,9020,9020,9020,0
20240417,133600,116916150,9020,9020,9020,9020,0
20240417,133500,116916150,9020,9020,9020,9020,0
20240417,133400,116916150,9020,9020,9020,9020,0
20240417,133300,116916150,9020,9020,9020,9020,0
20240417,133200,116916150,9020,9020,9020,9020,143
20240417,133100,115626290,9020,9020,9020,9020,200
20240417,133000,113822290,9020,9020,9020,9020,596
20240417,132900,108446370,9020,9020,9020,9020,0
20240417,132800,108446370,9020,9020,9020,9020,0
20240417,132700,108446370,9020,9020,9020,9020,535
20240417,132600,103620670,9020,9030,9030,9020,602
20240417,132500,98190610,9030,9030,9030,9030,146
20240417,132400,96872230,9040,9040,9040,9040,0
20240417,132300,96872230,9040,9040,9040,9040,0
20240417,132200,96872230,9040,9040,9040,9040,0
20240417,132100,96872230,9040,9040,9040,9040,0
20240417,132000,96872230,9040,9040,9040,9040,0
20240417,131900,96872230,9040,9040,9040,9040,0
20240417,131800,96872230,9040,9040,9040,9040,89
20240417,131700,96067670,9040,9040,9040,9040,20
20240417,131600,95886870,9040,9040,9040,9040,23
20240417,131500,95678950,9040,9040,9040,9040,1
20240417,131400,95669910,9030,9040,9040,9030,100
20240417,131300,94766600,9050,9050,9050,9050,0
20240417,131200,94766600,9050,9050,9050,9050,0
20240417,131100,94766600,9050,9050,9050,9050,0
20240417,131000,94766600,9050,9050,9050,9050,24
20240417,130900,94549400,9050,9050,9050,9050,1
20240417,130800,94540350,9050,9050,9050,9050,151
20240417,130700,93173800,9050,9050,9050,9050,10
20240417,130600,93083300,9050,9050,9050,9050,1
20240417,130500,93074250,9060,9050,9060,9050,134
20240417,130400,91861540,9060,9060,9060,9060,0
20240417,130300,91861540,9060,9060,9060,9060,0
20240417,130200,91861540,9060,9060,9060,9060,30
20240417,130100,91589740,9070,9070,9070,9070,0
20240417,130000,91589740,9070,9070,9070,9070,0
20240417,125900,91589740,9070,9070,9070,9070,0
20240417,125800,91589740,9070,9070,9070,9070,0
20240417,125700,91589740,9070,9070,9070,9070,0
20240417,125600,91589740,9070,9070,9070,9070,0
20240417,125500,91589740,9070,9070,9070,9070,2
20240417,125400,91571600,9040,9040,9040,9040,0
20240417,125300,91571600,9040,9040,9040,9040,0
20240417,125200,91571600,9040,9040,9040,9040,0
20240417,125100,91571600,9040,9040,9040,9040,0
20240417,125000,91571600,9040,9040,9040,9040,0
20240417,124900,91571600,9040,9040,9040,9040,0
20240417,124800,91571600,9040,9040,9040,9040,0
20240417,124700,91571600,9040,9040,9040,9040,0
20240417,124600,91571600,9040,9040,9040,9040,0
20240417,124500,91571600,9040,9040,9040,9040,0
20240417,124400,91571600,9040,9060,9060,9040,25
20240417,124300,91345490,9080,9080,9080,9080,0
20240417,124200,91345490,9080,9080,9080,9080,0
20240417,124100,91345490,9080,9080,9080,9080,0
20240417,124000,91345490,9080,9080,9080,9080,0
20240417,123900,91345490,9080,9080,9080,9080,0
20240417,123800,91345490,9080,9080,9080,9080,0
20240417,123700,91345490,9080,9080,9080,9080,0
20240417,123600,91345490,9080,9080,9080,9080,0
20240417,123500,91345490,9080,9080,9080,9080,0
20240417,123400,91345490,9080,9080,9080,9080,0
20240417,123300,91345490,9080,9080,9080,9080,0
20240417,123200,91345490,9080,9080,9080,9080,0
20240417,123100,91345490,9080,9080,9080,9080,0
20240417,123000,91345490,9080,9080,9080,9080,0
20240417,122900,91345490,9080,9080,9080,9080,0
20240417,122800,91345490,9080,9080,9080,9080,0
20240417,122700,91345490,9080,9080,9080,9080,0
20240417,122600,91345490,9080,9080,9080,9080,0
20240417,122500,91345490,9080,9080,9080,9080,0
20240417,122400,91345490,9080,9080,9080,9080,106
20240417,122300,90383010,9080,9080,9080,9080,0
20240417,122200,90383010,9080,9080,9080,9080,0
20240417,122100,90383010,9080,9080,9080,9080,0
20240417,122000,90383010,9080,9090,9090,9080,23
20240417,121900,90174140,9090,9090,9090,9090,0
20240417,121800,90174140,9090,9090,9090,9090,0
20240417,121700,90174140,9090,9090,9090,9090,2
20240417,121600,90155960,9090,9090,9090,9090,0
20240417,121500,90155960,9090,9090,9090,9090,1
20240417,121400,90146870,9090,9090,9090,9090,1
20240417,121300,90137780,9090,9090,9090,9090,1
20240417,121200,90128690,9080,9080,9080,9080,0
20240417,121100,90128690,9080,9080,9080,9080,0
20240417,121000,90128690,9080,9080,9080,9080,209
20240417,120900,88230970,9080,9080,9080,9080,0
20240417,120800,88230970,9080,9080,9080,9080,0
20240417,120700,88230970,9080,9080,9080,9080,4
20240417,120600,88194650,9070,9070,9070,9070,0
20240417,120500,88194650,9070,9070,9070,9070,0
20240417,120400,88194650,9070,9070,9070,9070,0
20240417,120300,88194650,9070,9070,9070,9070,0
20240417,120200,88194650,9070,9070,9070,9070,0
20240417,120100,88194650,9070,9070,9070,9070,0
20240417,120000,88194650,9070,9070,9070,9070,3
20240417,115900,88167440,9080,9080,9080,9080,0
20240417,115800,88167440,9080,9080,9080,9080,0
20240417,115700,88167440,9080,9080,9080,9080,0
20240417,115600,88167440,9080,9080,9080,9080,0
20240417,115500,88167440,9080,9080,9080,9080,0
20240417,115400,88167440,9080,9080,9080,9080,0
20240417,115300,88167440,9080,9080,9080,9080,0
20240417,115200,88167440,9080,9080,9080,9080,0
20240417,115100,88167440,9080,9080,9080,9080,0
20240417,115000,88167440,9080,9080,9080,9080,0
20240417,114900,88167440,9080,9080,9080,9080,0
20240417,114800,88167440,9080,9080,9080,9080,0
20240417,114700,88167440,9080,9080,9080,9080,0
20240417,114600,88167440,9080,9080,9080,9080,0
20240417,114500,88167440,9080,9080,9080,9080,0
20240417,114400,88167440,9080,9080,9080,9080,0
20240417,114300,88167440,9080,9080,9080,9080,1
20240417,114200,88158360,9080,9080,9080,9080,0
20240417,114100,88158360,9080,9080,9080,9080,0
20240417,114000,88158360,9080,9080,9080,9080,0
20240417,113900,88158360,9080,9080,9080,9080,20
20240417,113800,87976760,9040,9040,9040,9040,0
20240417,113700,87976760,9040,9040,9040,9040,0
20240417,113600,87976760,9040,9040,9040,9040,0
20240417,113500,87976760,9040,9040,9040,9040,0
20240417,113400,87976760,9040,9040,9040,9040,0
20240417,113300,87976760,9040,9040,9040,9040,0
20240417,113200,87976760,9040,9040,9040,9040,0
20240417,113100,87976760,9040,9040,9040,9040,0
20240417,113000,87976760,9040,9040,9040,9040,0
20240417,112900,87976760,9040,9050,9050,9040,226
20240417,112800,85933620,9050,9050,9050,9050,0
20240417,112700,85933620,9050,9050,9050,9050,0
20240417,112600,85933620,9050,9050,9050,9050,10
20240417,112500,85843120,9050,9050,9050,9050,0
20240417,112400,85843120,9050,9050,9050,9050,0
20240417,112300,85843120,9050,9050,9050,9050,0
20240417,112200,85843120,9050,9050,9050,9050,0
20240417,112100,85843120,9050,9050,9050,9050,0
20240417,112000,85843120,9050,9050,9050,9050,0
20240417,111900,85843120,9050,9050,9050,9050,0
20240417,111800,85843120,9050,9050,9050,9050,0
20240417,111700,85843120,9050,9050,9050,9050,0
20240417,111600,85843120,9050,9070,9070,9050,4
20240417,111500,85806900,9070,9070,9070,9070,0
20240417,111400,85806900,9070,9070,9070,9070,0
20240417,111300,85806900,9070,9070,9070,9070,0
20240417,111200,85806900,9070,9070,9070,9070,0
20240417,111100,85806900,9070,9070,9070,9070,0
20240417,111000,85806900,9070,9070,9070,9070,0
20240417,110900,85806900,9070,9070,9070,9070,0
20240417,110800,85806900,9070,9070,9070,9070,0
20240417,110700,85806900,9070,9070,9070,9070,0
20240417,110600,85806900,9070,9070,9070,9070,799
20240417,110500,78559970,9050,9050,9050,9050,0
20240417,110400,78559970,9050,9050,9050,9050,0
20240417,110300,78559970,9050,9050,9050,9050,20
20240417,110200,78378970,9050,9050,9050,9050,0
20240417,110100,78378970,9050,9050,9050,9050,0
20240417,110000,78378970,9050,9050,9050,9050,0
20240417,105900,78378970,9050,9050,9050,9050,0
20240417,105800,78378970,9050,9050,9050,9050,0
20240417,105700,78378970,9050,9050,9050,9050,0
20240417,105600,78378970,9050,9050,9050,9050,0
20240417,105500,78378970,9050,9050,9050,9050,1
20240417,105400,78369920,9060,9060,9060,9060,0
20240417,105300,78369920,9060,9060,9060,9060,100
20240417,105200,77463920,9060,9060,9060,9060,0
20240417,105100,77463920,9060,9060,9060,9060,0
20240417,105000,77463920,9060,9060,9060,9060,0
20240417,104900,77463920,9060,9060,9060,9060,6
20240417,104800,77409560,9060,9060,9060,9060,0
20240417,104700,77409560,9060,9060,9060,9060,0
20240417,104600,77409560,9060,9060,9060,9060,0
20240417,104500,77409560,9060,9060,9060,9060,0
20240417,104400,77409560,9060,9060,9060,9060,0
20240417,104300,77409560,9060,9060,9060,9060,60
20240417,104200,76865960,9070,9070,9070,9070,0
20240417,104100,76865960,9070,9070,9070,9070,374
20240417,104000,73473780,9070,9070,9070,9070,27
20240417,103900,73228890,9070,9070,9070,9070,0
20240417,103800,73228890,9070,9070,9070,9070,0
20240417,103700,73228890,9070,9070,9070,9070,0
20240417,103600,73228890,9070,9070,9070,9070,0
20240417,103500,73228890,9070,9070,9070,9070,0
20240417,103400,73228890,9070,9070,9070,9070,0
20240417,103300,73228890,9070,9070,9070,9070,0
20240417,103200,73228890,9070,9070,9070,9070,0
20240417,103100,73228890,9070,9070,9070,9070,0
20240417,103000,73228890,9070,9070,9070,9070,0
20240417,102900,73228890,9070,9070,9070,9070,0
20240417,102800,73228890,9070,9070,9070,9070,0
20240417,102700,73228890,9070,9070,9070,9070,0
20240417,102600,73228890,9070,9070,9070,9070,20
20240417,102500,73047490,9120,9120,9120,9120,0
20240417,102400,73047490,9120,9120,9120,9120,1
20240417,102300,73038370,9120,9120,9120,9120,25
20240417,102200,72810370,9120,9120,9120,9120,0
20240417,102100,72810370,9120,9120,9120,9120,0
20240417,102000,72810370,9120,9120,9120,9120,0
20240417,101900,72810370,9120,9120,9120,9120,0
20240417,101800,72810370,9120,9120,9120,9120,1
20240417,101700,72801250,9120,9120,9120,9120,0
20240417,101600,72801250,9120,9120,9120,9120,0
20240417,101500,72801250,9120,9120,9120,9120,0
20240417,101400,72801250,9120,9120,9120,9120,0
20240417,101300,72801250,9120,9120,9120,9120,3
20240417,101200,72773890,9120,9120,9120,9120,0
20240417,101100,72773890,9120,9120,9120,9120,0
20240417,101000,72773890,9120,9120,9120,9120,0
20240417,100900,72773890,9120,9120,9120,9120,12
20240417,100800,72664450,9150,9150,9150,9150,2
20240417,100700,72646150,9150,9150,9150,9150,0
20240417,100600,72646150,9150,9150,9150,9150,156
20240417,100500,71218750,9150,9150,9150,9150,0
20240417,100400,71218750,9150,9150,9150,9150,9
20240417,100300,71136400,9150,9150,9150,9150,0
20240417,100200,71136400,9150,9150,9150,9150,0
20240417,100100,71136400,9150,9150,9150,9150,301
20240417,100000,68382250,9150,9150,9150,9150,0
20240417,095900,68382250,9150,9150,9150,9150,0
20240417,095800,68382250,9150,9150,9150,9150,1
20240417,095700,68373100,9160,9160,9160,9160,0
20240417,095600,68373100,9160,9160,9160,9160,0
20240417,095500,68373100,9160,9190,9190,9160,71
20240417,095400,67722100,9170,9170,9170,9170,0
20240417,095300,67722100,9170,9170,9170,9170,0
20240417,095200,67722100,9170,9160,9170,9160,411
20240417,095100,63954150,9160,9160,9160,9160,0
20240417,095000,63954150,9160,9160,9160,9160,113
20240417,094900,62919070,9160,9160,9160,9160,0
20240417,094800,62919070,9160,9160,9160,9160,0
20240417,094700,62919070,9160,9160,9160,9160,0
20240417,094600,62919070,9160,9160,9160,9160,0
20240417,094500,62919070,9160,9120,9160,9120,106
20240417,094400,61948950,9160,9160,9160,9160,30
20240417,094300,61674150,9160,9160,9160,9160,0
20240417,094200,61674150,9160,9160,9160,9160,0
20240417,094100,61674150,9160,9160,9160,9160,0
20240417,094000,61674150,9160,9160,9160,9160,0
20240417,093900,61674150,9160,9160,9160,9160,0
20240417,093800,61674150,9160,9160,9160,9160,0
20240417,093700,61674150,9160,9160,9160,9160,0
20240417,093600,61674150,9160,9120,9160,9120,4097
20240417,093500,24293340,9110,9110,9110,9110,100
20240417,093400,23382340,9110,9110,9110,9110,0
20240417,093300,23382340,9110,9110,9110,9110,100
20240417,093200,22471340,9100,9100,9100,9100,0
20240417,093100,22471340,9100,9100,9100,9100,0
20240417,093000,22471340,9100,9100,9100,9100,0
20240417,092900,22471340,9100,9080,9100,9080,729
20240417,092800,15846070,9120,9120,9120,9120,0
20240417,092700,15846070,9120,9120,9120,9120,0
20240417,092600,15846070,9120,9120,9120,9120,0
20240417,092500,15846070,9120,9120,9120,9120,0
20240417,092400,15846070,9120,9120,9120,9120,0
20240417,092300,15846070,9120,9120,9120,9120,0
20240417,092200,15846070,9120,9120,9120,9120,0
20240417,092100,15846070,9120,9120,9120,9120,0
20240417,092000,15846070,9120,9120,9120,9120,0
20240417,091900,15846070,9120,9120,9120,9120,0
20240417,091800,15846070,9120,9120,9120,9120,31
20240417,091700,15563350,9120,9120,9120,9120,1
20240417,091600,15554230,9120,9120,9120,9120,0
20240417,091500,15554230,9120,9120,9120,9120,0
20240417,091400,15554230,9120,9120,9120,9120,0
20240417,091300,15554230,9120,9120,9120,9120,0
20240417,091200,15554230,9120,9120,9120,9120,0
20240417,091100,15554230,9120,9120,9120,9120,0
20240417,091000,15554230,9120,9120,9120,9120,0
20240417,090900,15554230,9120,9120,9120,9120,0
20240417,090800,15554230,9120,9120,9120,9120,0
20240417,090700,15554230,9120,9120,9120,9120,1
20240417,090600,15545110,9010,9010,9010,9010,0
20240417,090500,15545110,9010,9010,9010,9010,0
20240417,090400,15545110,9010,9010,9010,9010,323
20240417,090300,12634880,9000,9000,9000,9000,0
20240417,090200,12634880,9000,9000,9000,9000,1
20240417,090100,12625880,8980,8980,8980,8980,0
20240417,090000,12625880,8980,8980,8980,8980,1406