stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194400,168306150,9070,9070,9070,9070,42
20240424,194300,168306150,9070,9070,9070,9070,0
20240424,194200,168306150,9070,9070,9070,9070,0
20240424,194100,168306150,9070,9070,9070,9070,0
20240424,194000,168306150,9070,9070,9070,9070,0
20240424,193900,168306150,9070,9070,9070,9070,0
20240424,193800,168306150,9070,9070,9070,9070,0
20240424,193700,168306150,9070,9070,9070,9070,0
20240424,193600,168306150,9070,9070,9070,9070,0
20240424,193500,168306150,9070,9070,9070,9070,0
20240424,193400,168306150,9070,9070,9070,9070,0
20240424,193300,168306150,9070,9070,9070,9070,0
20240424,193200,168306150,9070,9070,9070,9070,0
20240424,193100,168306150,9070,9070,9070,9070,0
20240424,193000,168306150,9070,9070,9070,9070,0
20240424,192900,168306150,9070,9070,9070,9070,0
20240424,192800,168306150,9070,9070,9070,9070,0
20240424,192700,168306150,9070,9070,9070,9070,0
20240424,192600,168306150,9070,9070,9070,9070,0
20240424,192500,168306150,9070,9070,9070,9070,0
20240424,192400,168306150,9070,9070,9070,9070,0
20240424,192300,168306150,9070,9070,9070,9070,0
20240424,192200,168306150,9070,9070,9070,9070,0
20240424,192100,168306150,9070,9070,9070,9070,0
20240424,192000,168306150,9070,9070,9070,9070,0
20240424,191900,168306150,9070,9070,9070,9070,0
20240424,191800,168306150,9070,9070,9070,9070,0
20240424,191700,168306150,9070,9070,9070,9070,0
20240424,191600,168306150,9070,9070,9070,9070,0
20240424,191500,168306150,9070,9070,9070,9070,0
20240424,191400,168306150,9070,9070,9070,9070,42
20240424,191300,168306150,9070,9070,9070,9070,0
20240424,191200,168306150,9070,9070,9070,9070,0
20240424,191100,168306150,9070,9070,9070,9070,0
20240424,191000,168306150,9070,9070,9070,9070,0
20240424,190900,168306150,9070,9070,9070,9070,0
20240424,190800,168306150,9070,9070,9070,9070,0
20240424,190700,168306150,9070,9070,9070,9070,0
20240424,190600,168306150,9070,9070,9070,9070,0
20240424,190500,168306150,9070,9070,9070,9070,0
20240424,190400,168306150,9070,9070,9070,9070,0
20240424,190300,168306150,9070,9070,9070,9070,0
20240424,190200,168306150,9070,9070,9070,9070,0
20240424,190100,168306150,9070,9070,9070,9070,0
20240424,190000,168306150,9070,9070,9070,9070,0
20240424,185900,168306150,9070,9070,9070,9070,0
20240424,185800,168306150,9070,9070,9070,9070,0
20240424,185700,168306150,9070,9070,9070,9070,0
20240424,185600,168306150,9070,9070,9070,9070,0
20240424,185500,168306150,9070,9070,9070,9070,0
20240424,185400,168306150,9070,9070,9070,9070,0
20240424,185300,168306150,9070,9070,9070,9070,0
20240424,185200,168306150,9070,9070,9070,9070,0
20240424,185100,168306150,9070,9070,9070,9070,0
20240424,185000,168306150,9070,9070,9070,9070,0
20240424,184900,168306150,9070,9070,9070,9070,0
20240424,184800,168306150,9070,9070,9070,9070,0
20240424,184700,168306150,9070,9070,9070,9070,0
20240424,184600,168306150,9070,9070,9070,9070,0
20240424,184500,168306150,9070,9070,9070,9070,0
20240424,184400,168306150,9070,9070,9070,9070,42
20240424,184300,168306150,9070,9070,9070,9070,0
20240424,184200,168306150,9070,9070,9070,9070,0
20240424,184100,168306150,9070,9070,9070,9070,0
20240424,184000,168306150,9070,9070,9070,9070,0
20240424,183900,168306150,9070,9070,9070,9070,0
20240424,183800,168306150,9070,9070,9070,9070,0
20240424,183700,168306150,9070,9070,9070,9070,0
20240424,183600,168306150,9070,9070,9070,9070,0
20240424,183500,168306150,9070,9070,9070,9070,0
20240424,183400,168306150,9070,9070,9070,9070,0
20240424,183300,168306150,9070,9070,9070,9070,0
20240424,183200,168306150,9070,9070,9070,9070,0
20240424,183100,168306150,9070,9070,9070,9070,0
20240424,183000,168306150,9070,9070,9070,9070,0
20240424,182900,168306150,9070,9070,9070,9070,0
20240424,182800,168306150,9070,9070,9070,9070,0
20240424,182700,168306150,9070,9070,9070,9070,0
20240424,182600,168306150,9070,9070,9070,9070,0
20240424,182500,168306150,9070,9070,9070,9070,0
20240424,182400,168306150,9070,9070,9070,9070,0
20240424,182300,168306150,9070,9070,9070,9070,0
20240424,182200,168306150,9070,9070,9070,9070,0
20240424,182100,168306150,9070,9070,9070,9070,0
20240424,182000,168306150,9070,9070,9070,9070,0
20240424,181900,168306150,9070,9070,9070,9070,0
20240424,181800,168306150,9070,9070,9070,9070,0
20240424,181700,168306150,9070,9070,9070,9070,0
20240424,181600,168306150,9070,9070,9070,9070,0
20240424,181500,168306150,9070,9070,9070,9070,0
20240424,181400,168306150,9070,9070,9070,9070,42
20240424,181300,168306150,9070,9070,9070,9070,0
20240424,181200,168306150,9070,9070,9070,9070,0
20240424,181100,168306150,9070,9070,9070,9070,0
20240424,181000,168306150,9070,9070,9070,9070,0
20240424,180900,168306150,9070,9070,9070,9070,0
20240424,180800,168306150,9070,9070,9070,9070,0
20240424,180700,168306150,9070,9070,9070,9070,0
20240424,180600,168306150,9070,9070,9070,9070,0
20240424,180500,168306150,9070,9070,9070,9070,0
20240424,180400,168306150,9070,9070,9070,9070,0
20240424,180300,168306150,9070,9070,9070,9070,0
20240424,180200,168306150,9070,9070,9070,9070,0
20240424,180100,168306150,9070,9070,9070,9070,0
20240424,180000,168306150,9070,9070,9070,9070,0
20240424,175900,168306150,9070,9070,9070,9070,0
20240424,175800,168306150,9070,9070,9070,9070,0
20240424,175700,168306150,9070,9070,9070,9070,0
20240424,175600,168306150,9070,9070,9070,9070,0
20240424,175500,168306150,9070,9070,9070,9070,0
20240424,175400,168306150,9070,9070,9070,9070,0
20240424,175300,168306150,9070,9070,9070,9070,0
20240424,175200,168306150,9070,9070,9070,9070,0
20240424,175100,168306150,9070,9070,9070,9070,0
20240424,175000,168306150,9070,9070,9070,9070,0
20240424,174900,168306150,9070,9070,9070,9070,0
20240424,174800,168306150,9070,9070,9070,9070,0
20240424,174700,168306150,9070,9070,9070,9070,0
20240424,174600,168306150,9070,9070,9070,9070,0
20240424,174500,168306150,9070,9070,9070,9070,0
20240424,174400,168306150,9070,9070,9070,9070,42
20240424,174300,168306150,9070,9070,9070,9070,0
20240424,174200,168306150,9070,9070,9070,9070,0
20240424,174100,168306150,9070,9070,9070,9070,0
20240424,174000,168306150,9070,9070,9070,9070,0
20240424,173900,168306150,9070,9070,9070,9070,0
20240424,173800,168306150,9070,9070,9070,9070,0
20240424,173700,168306150,9070,9070,9070,9070,0
20240424,173600,168306150,9070,9070,9070,9070,0
20240424,173500,168306150,9070,9070,9070,9070,0
20240424,173400,168306150,9070,9070,9070,9070,0
20240424,173300,168306150,9070,9070,9070,9070,0
20240424,173200,168306150,9070,9070,9070,9070,0
20240424,173100,168306150,9070,9070,9070,9070,0
20240424,173000,168306150,9070,9070,9070,9070,0
20240424,172900,168306150,9070,9070,9070,9070,0
20240424,172800,168306150,9070,9070,9070,9070,0
20240424,172700,168306150,9070,9070,9070,9070,0
20240424,172600,168306150,9070,9070,9070,9070,0
20240424,172500,168306150,9070,9070,9070,9070,0
20240424,172400,168306150,9070,9070,9070,9070,0
20240424,172300,168306150,9070,9070,9070,9070,0
20240424,172200,168306150,9070,9070,9070,9070,0
20240424,172100,168306150,9070,9070,9070,9070,0
20240424,172000,168306150,9070,9070,9070,9070,0
20240424,171900,168306150,9070,9070,9070,9070,0
20240424,171800,168306150,9070,9070,9070,9070,0
20240424,171700,168306150,9070,9070,9070,9070,0
20240424,171600,168306150,9070,9070,9070,9070,0
20240424,171500,168306150,9070,9070,9070,9070,0
20240424,171400,168306150,9070,9070,9070,9070,42
20240424,171300,168306150,9070,9070,9070,9070,0
20240424,171200,168306150,9070,9070,9070,9070,0
20240424,171100,168306150,9070,9070,9070,9070,0
20240424,171000,168306150,9070,9070,9070,9070,0
20240424,170900,168306150,9070,9070,9070,9070,0
20240424,170800,168306150,9070,9070,9070,9070,0
20240424,170700,168306150,9070,9070,9070,9070,0
20240424,170600,168306150,9070,9070,9070,9070,0
20240424,170500,168306150,9070,9070,9070,9070,0
20240424,170400,168306150,9070,9070,9070,9070,0
20240424,170300,168306150,9070,9070,9070,9070,0
20240424,170200,168306150,9070,9070,9070,9070,0
20240424,170100,168306150,9070,9070,9070,9070,0
20240424,170000,168306150,9070,9070,9070,9070,0
20240424,165900,168306150,9070,9070,9070,9070,0
20240424,165800,168306150,9070,9070,9070,9070,0
20240424,165700,168306150,9070,9070,9070,9070,0
20240424,165600,168306150,9070,9070,9070,9070,0
20240424,165500,168306150,9070,9070,9070,9070,0
20240424,165400,168306150,9070,9070,9070,9070,0
20240424,165300,168306150,9070,9070,9070,9070,0
20240424,165200,168306150,9070,9070,9070,9070,0
20240424,165100,168306150,9070,9070,9070,9070,0
20240424,165000,168306150,9070,9070,9070,9070,0
20240424,164900,168306150,9070,9070,9070,9070,0
20240424,164800,168306150,9070,9070,9070,9070,0
20240424,164700,168306150,9070,9070,9070,9070,0
20240424,164600,168306150,9070,9070,9070,9070,0
20240424,164500,168306150,9070,9070,9070,9070,0
20240424,164400,168306150,9070,9070,9070,9070,42
20240424,164300,168306150,9070,9070,9070,9070,0
20240424,164200,168306150,9070,9070,9070,9070,0
20240424,164100,168306150,9070,9070,9070,9070,0
20240424,164000,168306150,9070,9070,9070,9070,0
20240424,163900,168306150,9070,9070,9070,9070,0
20240424,163800,168306150,9070,9070,9070,9070,0
20240424,163700,168306150,9070,9070,9070,9070,0
20240424,163600,168306150,9070,9070,9070,9070,0
20240424,163500,168306150,9070,9070,9070,9070,0
20240424,163400,168306150,9070,9070,9070,9070,0
20240424,163300,168306150,9070,9070,9070,9070,0
20240424,163200,168306150,9070,9070,9070,9070,0
20240424,163100,168306150,9070,9070,9070,9070,0
20240424,163000,168306150,9070,9070,9070,9070,0
20240424,162900,168306150,9070,9070,9070,9070,0
20240424,162800,168306150,9070,9070,9070,9070,0
20240424,162700,168306150,9070,9070,9070,9070,0
20240424,162600,168306150,9070,9070,9070,9070,0
20240424,162500,168306150,9070,9070,9070,9070,0
20240424,162400,168306150,9070,9070,9070,9070,0
20240424,162300,168306150,9070,9070,9070,9070,0
20240424,162200,168306150,9070,9070,9070,9070,0
20240424,162100,168306150,9070,9070,9070,9070,0
20240424,162000,168306150,9070,9070,9070,9070,0
20240424,161900,168306150,9070,9070,9070,9070,0
20240424,161800,168306150,9070,9070,9070,9070,0
20240424,161700,168306150,9070,9070,9070,9070,0
20240424,161600,168306150,9070,9070,9070,9070,0
20240424,161500,168306150,9070,9070,9070,9070,0
20240424,161400,168306150,9070,9070,9070,9070,42
20240424,161300,168306150,9070,9070,9070,9070,0
20240424,161200,168306150,9070,9070,9070,9070,0
20240424,161100,168306150,9070,9070,9070,9070,0
20240424,161000,168306150,9070,9070,9070,9070,0
20240424,160900,168306150,9070,9070,9070,9070,0
20240424,160800,168306150,9070,9070,9070,9070,0
20240424,160700,168306150,9070,9070,9070,9070,0
20240424,160600,168306150,9070,9070,9070,9070,0
20240424,160500,168306150,9070,9070,9070,9070,0
20240424,160400,168306150,9070,9070,9070,9070,0
20240424,160300,168306150,9070,9070,9070,9070,0
20240424,160200,168306150,9070,9070,9070,9070,0
20240424,160100,168306150,9070,9070,9070,9070,0
20240424,160000,168306150,9070,9070,9070,9070,0
20240424,155900,168306150,9070,9070,9070,9070,0
20240424,155800,168306150,9070,9070,9070,9070,0
20240424,155700,168306150,9070,9070,9070,9070,0
20240424,155600,168306150,9070,9070,9070,9070,0
20240424,155500,168306150,9070,9070,9070,9070,0
20240424,155400,168306150,9070,9070,9070,9070,0
20240424,155300,168306150,9070,9070,9070,9070,0
20240424,155200,168306150,9070,9070,9070,9070,0
20240424,155100,168306150,9070,9070,9070,9070,0
20240424,155000,168306150,9070,9070,9070,9070,0
20240424,154900,168306150,9070,9070,9070,9070,0
20240424,154800,168306150,9070,9070,9070,9070,0
20240424,154700,168306150,9070,9070,9070,9070,0
20240424,154600,168306150,9070,9070,9070,9070,0
20240424,154500,168306150,9070,9070,9070,9070,0
20240424,154400,168306150,9070,9070,9070,9070,42
20240424,154300,168306150,9070,9070,9070,9070,0
20240424,154200,168306150,9070,9070,9070,9070,0
20240424,154100,168306150,9070,9070,9070,9070,0
20240424,154000,168306150,9070,9070,9070,9070,0
20240424,153900,168306150,9070,9070,9070,9070,0
20240424,153800,168306150,9070,9070,9070,9070,0
20240424,153700,168306150,9070,9070,9070,9070,0
20240424,153600,168306150,9070,9070,9070,9070,0
20240424,153500,168306150,9070,9070,9070,9070,0
20240424,153400,168306150,9070,9070,9070,9070,0
20240424,153300,168306150,9070,9070,9070,9070,0
20240424,153200,168306150,9070,9070,9070,9070,0
20240424,153100,168306150,9070,9070,9070,9070,0
20240424,153000,168306150,9070,9070,9070,9070,42
20240424,152900,167925210,9050,9050,9050,9050,0
20240424,152800,167925210,9050,9050,9050,9050,0
20240424,152700,167925210,9050,9050,9050,9050,0
20240424,152600,167925210,9050,9050,9050,9050,0
20240424,152500,167925210,9050,9050,9050,9050,0
20240424,152400,167925210,9050,9050,9050,9050,0
20240424,152300,167925210,9050,9050,9050,9050,0
20240424,152200,167925210,9050,9050,9050,9050,0
20240424,152100,167925210,9050,9050,9050,9050,0
20240424,152000,167925210,9050,9050,9050,9050,0
20240424,151900,167925210,9050,9050,9050,9050,0
20240424,151800,167925210,9050,9050,9050,9050,0
20240424,151700,167925210,9050,9050,9050,9050,10
20240424,151600,167834710,9050,9050,9050,9050,5
20240424,151500,167789460,9050,9050,9050,9050,1
20240424,151400,167780410,9050,9050,9050,9050,3
20240424,151300,167753260,9050,9050,9050,9050,1
20240424,151200,167744210,9050,9050,9050,9050,3
20240424,151100,167717060,9050,9050,9050,9050,1
20240424,151000,167708010,9050,9050,9050,9050,3
20240424,150900,167680860,9050,9050,9050,9050,3
20240424,150800,167653710,9050,9050,9050,9050,1
20240424,150700,167644660,9050,9080,9080,9050,4
20240424,150600,167608430,9080,9080,9080,9080,0
20240424,150500,167608430,9080,9080,9080,9080,6
20240424,150400,167553950,9050,9050,9050,9050,8
20240424,150300,167481550,9050,9050,9050,9050,2
20240424,150200,167463450,9050,9050,9050,9030,298
20240424,150100,164770670,9090,9090,9090,9090,2
20240424,150000,164752490,9090,9090,9090,9090,4
20240424,145900,164716130,9090,9090,9090,9090,2
20240424,145800,164697950,9090,9090,9090,9090,6
20240424,145700,164643410,9090,9090,9090,9090,1
20240424,145600,164634320,9090,9090,9090,9090,0
20240424,145500,164634320,9090,9090,9090,9090,7
20240424,145400,164570690,9090,9090,9090,9090,8
20240424,145300,164497970,9090,9090,9090,9090,2
20240424,145200,164479790,9090,9090,9090,9090,3
20240424,145100,164452520,9090,9090,9090,9090,1
20240424,145000,164443430,9090,9090,9090,9090,3
20240424,144900,164416160,9090,9090,9090,9090,3
20240424,144800,164388890,9090,9090,9090,9090,0
20240424,144700,164388890,9090,9090,9090,9090,1
20240424,144600,164379800,9090,9090,9090,9090,0
20240424,144500,164379800,9090,9090,9090,9090,6
20240424,144400,164325260,9090,9090,9090,9090,10
20240424,144300,164234360,9090,9090,9090,9090,3
20240424,144200,164207090,9090,9090,9090,9090,3
20240424,144100,164179820,9090,9090,9090,9090,1
20240424,144000,164170730,9090,9090,9090,9090,3
20240424,143900,164143460,9090,9090,9090,9090,2
20240424,143800,164125280,9090,9090,9090,9090,1
20240424,143700,164116190,9100,9100,9100,9100,2
20240424,143600,164097990,9100,9100,9100,9100,0
20240424,143500,164097990,9100,9100,9100,9100,6
20240424,143400,164043390,9100,9100,9100,9100,9
20240424,143300,163961490,9100,9100,9100,9100,1
20240424,143200,163952390,9100,9100,9100,9100,3
20240424,143100,163925090,9100,9100,9100,9100,2
20240424,143000,163906890,9090,9090,9090,9090,104
20240424,142900,162961530,9090,9090,9090,9090,3
20240424,142800,162934260,9070,9070,9070,9070,0
20240424,142700,162934260,9070,9070,9070,9070,27
20240424,142600,162689370,9100,9100,9100,9100,0
20240424,142500,162689370,9100,9100,9100,9100,12
20240424,142400,162580170,9100,9100,9100,9100,11
20240424,142300,162480070,9100,9100,9100,9100,7
20240424,142200,162416370,9100,9100,9100,9100,5
20240424,142100,162370870,9100,9100,9100,9100,3
20240424,142000,162343570,9100,9100,9100,9100,3
20240424,141900,162316270,9100,9100,9100,9100,2
20240424,141800,162298070,9100,9100,9100,9100,0
20240424,141700,162298070,9100,9100,9100,9100,2
20240424,141600,162279870,9100,9100,9100,9100,0
20240424,141500,162279870,9100,9100,9100,9100,45
20240424,141400,161870370,9100,9100,9100,9100,8
20240424,141300,161797570,9100,9090,9100,9090,16
20240424,141200,161652110,9090,9090,9090,9090,2
20240424,141100,161633930,9090,9090,9090,9090,2
20240424,141000,161615750,9090,9090,9090,9090,4
20240424,140900,161579390,9090,9090,9090,9090,2
20240424,140800,161561210,9090,9090,9090,9090,0
20240424,140700,161561210,9090,9090,9090,9090,0
20240424,140600,161561210,9090,9090,9090,9090,0
20240424,140500,161561210,9090,9070,9090,9070,19
20240424,140400,161388760,9070,9070,9070,9070,9
20240424,140300,161307130,9070,9070,9070,9070,62
20240424,140200,160744790,9070,9070,9070,9070,4
20240424,140100,160708510,9070,9070,9070,9070,1
20240424,140000,160699440,9070,9070,9070,9070,4
20240424,135900,160663160,9070,9070,9070,9070,3
20240424,135800,160635950,9070,9070,9070,9070,0
20240424,135700,160635950,9070,9070,9070,9070,4
20240424,135600,160599670,9070,9070,9070,9070,0
20240424,135500,160599670,9070,9070,9070,9070,46
20240424,135400,160182450,9070,9070,9070,9070,10
20240424,135300,160091750,9070,9070,9070,9070,62
20240424,135200,159529410,9070,9070,9070,9070,3
20240424,135100,159502200,9070,9070,9070,9070,1
20240424,135000,159493130,9080,9080,9080,9080,3
20240424,134900,159465890,9080,9080,9080,9080,3
20240424,134800,159438650,9080,9080,9080,9080,0
20240424,134700,159438650,9080,9080,9080,9080,3
20240424,134600,159411410,9080,9080,9080,9080,0
20240424,134500,159411410,9080,9080,9080,9080,53
20240424,134400,158930170,9090,9090,9090,9090,9
20240424,134300,158848360,9090,9090,9090,9090,62
20240424,134200,158284780,9090,9090,9090,9090,4
20240424,134100,158248420,9090,9030,9090,9030,52
20240424,134000,157778740,9000,9090,9090,9000,938
20240424,133900,149310690,9090,9050,9090,9050,52
20240424,133800,148840010,9050,9090,9090,9050,217
20240424,133700,146876070,9100,9100,9100,9100,101
20240424,133600,145956970,9080,9080,9080,9080,1
20240424,133500,145947890,9100,9100,9100,9100,46
20240424,133400,145529290,9100,9100,9100,9100,9
20240424,133300,145447390,9100,9090,9100,9090,64
20240424,133200,144865610,9090,9090,9090,9090,3
20240424,133100,144838340,9090,9080,9090,9080,2
20240424,133000,144820170,9080,9090,9090,9080,5
20240424,132900,144774730,9090,9090,9090,9090,4
20240424,132800,144738370,9100,9100,9100,9100,0
20240424,132700,144738370,9100,9100,9100,9100,2
20240424,132600,144720170,9100,9100,9100,9100,0
20240424,132500,144720170,9100,9100,9100,9100,47
20240424,132400,144292470,9100,9100,9100,9100,9
20240424,132300,144210570,9100,9100,9100,9100,61
20240424,132200,143655470,9100,9100,9100,9100,3
20240424,132100,143628170,9100,9100,9100,9100,2
20240424,132000,143609970,9100,9100,9100,9100,4
20240424,131900,143573570,9100,9060,9100,9050,158
20240424,131800,142142150,9100,9100,9100,9100,0
20240424,131700,142142150,9100,9100,9100,9100,1
20240424,131600,142133050,9060,9070,9070,9060,362
20240424,131500,138851380,9100,9100,9100,9100,5
20240424,131400,138805880,9070,9110,9110,9070,166
20240424,131300,137299370,9110,9110,9110,9110,63
20240424,131200,136725440,9110,9110,9110,9110,3
20240424,131100,136698110,9110,9110,9110,9110,2
20240424,131000,136679890,9110,9110,9110,9110,3
20240424,130900,136652560,9110,9110,9110,9110,3
20240424,130800,136625230,9110,9110,9110,9110,0
20240424,130700,136625230,9110,9110,9110,9110,1
20240424,130600,136616120,9110,9110,9110,9110,0
20240424,130500,136616120,9110,9110,9110,9110,107
20240424,130400,135641350,9110,9110,9110,9110,10
20240424,130300,135550250,9110,9100,9110,9100,62
20240424,130200,134986030,9100,9100,9100,9100,3
20240424,130100,134958730,9100,9100,9100,9100,1
20240424,130000,134949630,9100,9100,9100,9100,4
20240424,125900,134913230,9100,9100,9100,9100,2
20240424,125800,134895030,9100,9100,9100,9100,0
20240424,125700,134895030,9100,9100,9100,9100,1
20240424,125600,134885930,9100,9100,9100,9100,0
20240424,125500,134885930,9100,9100,9100,9100,46
20240424,125400,134467330,9100,9100,9100,9100,10
20240424,125300,134376330,9100,9100,9100,9080,101
20240424,125200,133458010,9100,9100,9100,9100,4
20240424,125100,133421610,9100,9100,9100,9100,2
20240424,125000,133403410,9100,9100,9100,9100,3
20240424,124900,133376110,9100,9090,9100,9080,160
20240424,124800,131923240,9080,9080,9080,9080,312
20240424,124700,129090280,9100,9100,9100,9100,1
20240424,124600,129081180,9100,9100,9100,9100,0
20240424,124500,129081180,9100,9100,9100,9100,46
20240424,124400,128662580,9100,9100,9100,9100,8
20240424,124300,128589780,9100,9100,9100,9100,61
20240424,124200,128034680,9100,9100,9100,9100,3
20240424,124100,128007380,9100,9100,9100,9100,1
20240424,124000,127998280,9090,9120,9120,9090,143
20240424,123900,126697310,9120,9120,9120,9120,4
20240424,123800,126660830,9120,9120,9120,9120,0
20240424,123700,126660830,9120,9120,9120,9120,1
20240424,123600,126651710,9120,9120,9120,9120,0
20240424,123500,126651710,9120,9120,9120,9120,47
20240424,123400,126223070,9120,9120,9120,9120,9
20240424,123300,126140990,9120,9120,9120,9120,63
20240424,123200,125566430,9130,9130,9130,9130,4
20240424,123100,125529910,9130,9130,9130,9130,2
20240424,123000,125511650,9130,9130,9130,9130,4
20240424,122900,125475130,9130,9130,9130,9130,3
20240424,122800,125447740,9130,9130,9130,9130,0
20240424,122700,125447740,9130,9130,9130,9130,1
20240424,122600,125438610,9130,9130,9130,9130,0
20240424,122500,125438610,9130,9130,9130,9130,45
20240424,122400,125027760,9130,9130,9130,9130,10
20240424,122300,124936460,9130,9130,9130,9110,145
20240424,122200,123614270,9130,9130,9130,9130,16
20240424,122100,123468190,9130,9130,9130,9130,1
20240424,122000,123459060,9130,9130,9130,9130,4
20240424,121900,123422540,9130,9120,9130,9120,3
20240424,121800,123395160,9120,9120,9120,9120,1
20240424,121700,123386040,9130,9130,9130,9130,1
20240424,121600,123376910,9130,9130,9130,9130,0
20240424,121500,123376910,9130,9130,9130,9130,47
20240424,121400,122947800,9130,9130,9130,9120,11
20240424,121300,122847380,9130,9130,9130,9130,63
20240424,121200,122272190,9130,9130,9130,9130,3
20240424,121100,122244800,9130,9130,9130,9130,2
20240424,121000,122226540,9130,9130,9130,9130,4
20240424,120900,122190020,9130,9130,9130,9130,2
20240424,120800,122171760,9130,9130,9130,9130,0
20240424,120700,122171760,9130,9130,9130,9130,2
20240424,120600,122153500,9130,9130,9130,9130,0
20240424,120500,122153500,9130,9130,9130,9130,45
20240424,120400,121742650,9130,9130,9130,9130,9
20240424,120300,121660480,9130,9130,9130,9130,61
20240424,120200,121103550,9130,9130,9130,9130,4
20240424,120100,121067030,9130,9130,9130,9130,1
20240424,120000,121057900,9130,9130,9130,9130,2
20240424,115900,121039640,9130,9130,9130,9130,3
20240424,115800,121012250,9130,9130,9130,9130,0
20240424,115700,121012250,9130,9130,9130,9130,0
20240424,115600,121012250,9130,9130,9130,9130,0
20240424,115500,121012250,9130,9130,9130,9130,47
20240424,115400,120583140,9130,9130,9130,9130,9
20240424,115300,120500970,9130,9130,9130,9130,56
20240424,115200,119989690,9130,9130,9130,9130,3
20240424,115100,119962300,9130,9090,9130,9090,3
20240424,115000,119934950,9130,9130,9130,9130,262
20240424,114900,117542890,9130,9130,9130,9130,5
20240424,114800,117497240,9130,9130,9130,9130,0
20240424,114700,117497240,9130,9080,9130,9080,3
20240424,114600,117469900,9130,9130,9130,9130,0
20240424,114500,117469900,9130,9120,9130,9120,50
20240424,114400,117013840,9120,9120,9120,9120,9
20240424,114300,116931760,9120,9120,9120,9120,63
20240424,114200,116357200,9120,9120,9120,9120,3
20240424,114100,116329840,9130,9130,9130,9130,2
20240424,114000,116311580,9130,9130,9130,9130,3
20240424,113900,116284190,9130,9130,9130,9130,23
20240424,113800,116074200,9120,9120,9120,9120,177
20240424,113700,114459960,9120,9120,9120,9120,0
20240424,113600,114459960,9120,9110,9120,9110,823
20240424,113500,106956450,9110,9110,9110,9110,42
20240424,113400,106573830,9110,9110,9110,9110,10
20240424,113300,106482730,9110,9110,9110,9110,68
20240424,113200,105863250,9110,9110,9110,9110,4
20240424,113100,105826810,9110,9110,9110,9110,2
20240424,113000,105808590,9110,9110,9110,9110,3
20240424,112900,105781260,9110,9110,9110,9110,2
20240424,112800,105763040,9070,9090,9090,9070,35
20240424,112700,105445100,9110,9110,9110,9110,2
20240424,112600,105426880,9090,9090,9090,9090,29
20240424,112500,105163270,9110,9110,9110,9110,46
20240424,112400,104744210,9110,9110,9110,9110,9
20240424,112300,104662220,9110,9110,9110,9110,62
20240424,112200,104097400,9110,9110,9110,9110,3
20240424,112100,104070070,9110,9110,9110,9110,1
20240424,112000,104060960,9110,9110,9110,9110,4
20240424,111900,104024520,9110,9110,9110,9110,3
20240424,111800,103997190,9100,9100,9100,9100,51
20240424,111700,103533090,9110,9110,9110,9110,1
20240424,111600,103523980,9110,9110,9110,9110,0
20240424,111500,103523980,9110,9110,9110,9110,42
20240424,111400,103141360,9110,9110,9110,9110,7
20240424,111300,103077590,9110,9110,9110,9110,62
20240424,111200,102512770,9110,9110,9110,9110,52
20240424,111100,102039050,9110,9110,9110,9110,1
20240424,111000,102029940,9110,9110,9110,9110,1
20240424,110900,102020830,9110,9110,9110,9110,0
20240424,110800,102020830,9110,9110,9110,9110,2
20240424,110700,102002610,9110,9110,9110,9110,1
20240424,110600,101993500,9110,9110,9110,9110,0
20240424,110500,101993500,9110,9110,9110,9110,6
20240424,110400,101938840,9110,9110,9110,9110,0
20240424,110300,101938840,9110,9110,9110,9110,61
20240424,110200,101383130,9110,9110,9110,9110,0
20240424,110100,101383130,9110,9110,9110,9110,2
20240424,110000,101364910,9100,9100,9100,9100,0
20240424,105900,101364910,9100,9100,9100,9100,0
20240424,105800,101364910,9100,9100,9100,9100,30
20240424,105700,101091910,9100,9100,9100,9100,1
20240424,105600,101082810,9120,9120,9120,9120,0
20240424,105500,101082810,9120,9120,9120,9120,0
20240424,105400,101082810,9120,9120,9120,9120,0
20240424,105300,101082810,9120,9110,9120,9110,62
20240424,105200,100517970,9110,9110,9110,9110,0
20240424,105100,100517970,9110,9110,9110,9110,1
20240424,105000,100508860,9070,9070,9070,9070,19
20240424,104900,100336530,9070,9070,9070,9070,0
20240424,104800,100336530,9070,9070,9070,9070,215
20240424,104700,98386480,9110,9110,9110,9110,1
20240424,104600,98377370,9110,9110,9110,9110,0
20240424,104500,98377370,9110,9110,9110,9110,0
20240424,104400,98377370,9110,9110,9110,9110,0
20240424,104300,98377370,9110,9120,9120,9110,62
20240424,104200,97811950,9120,9120,9120,9120,0
20240424,104100,97811950,9120,9120,9120,9120,2
20240424,104000,97793710,9120,9120,9120,9120,0
20240424,103900,97793710,9120,9120,9120,9120,5
20240424,103800,97748110,9120,9120,9120,9120,0
20240424,103700,97748110,9120,9120,9120,9120,1
20240424,103600,97738990,9100,9100,9100,9100,0
20240424,103500,97738990,9100,9100,9100,9100,71
20240424,103400,97092890,9120,9120,9120,9120,0
20240424,103300,97092890,9120,9120,9120,9120,63
20240424,103200,96518330,9120,9120,9120,9120,0
20240424,103100,96518330,9120,9120,9120,9120,1
20240424,103000,96509210,9120,9120,9120,9120,0
20240424,102900,96509210,9120,9120,9120,9120,0
20240424,102800,96509210,9120,9120,9120,9120,0
20240424,102700,96509210,9120,9120,9120,9120,1
20240424,102600,96500090,9130,9130,9130,9130,0
20240424,102500,96500090,9130,9130,9130,9130,0
20240424,102400,96500090,9130,9130,9130,9130,88
20240424,102300,95696650,9130,9130,9130,9130,107
20240424,102200,94719740,9130,9130,9130,9130,0
20240424,102100,94719740,9130,9120,9130,9120,3
20240424,102000,94692360,9130,9130,9130,9130,0
20240424,101900,94692360,9130,9130,9130,9130,0
20240424,101800,94692360,9130,9130,9130,9130,0
20240424,101700,94692360,9130,9130,9130,9130,1
20240424,101600,94683230,9130,9130,9130,9130,0
20240424,101500,94683230,9130,9130,9130,9130,0
20240424,101400,94683230,9130,9130,9130,9130,0
20240424,101300,94683230,9130,9130,9130,9130,61
20240424,101200,94126300,9130,9130,9130,9130,0
20240424,101100,94126300,9130,9130,9130,9130,2
20240424,101000,94108040,9140,9140,9140,9140,0
20240424,100900,94108040,9140,9140,9140,9140,0
20240424,100800,94108040,9140,9140,9140,9140,0
20240424,100700,94108040,9140,9140,9140,9140,11
20240424,100600,94007500,9140,9140,9140,9140,0
20240424,100500,94007500,9140,9140,9140,9140,0
20240424,100400,94007500,9140,9140,9140,9140,0
20240424,100300,94007500,9140,9140,9140,9140,62
20240424,100200,93440820,9140,9140,9140,9140,0
20240424,100100,93440820,9140,9060,9140,9060,2
20240424,100000,93422620,9150,9150,9150,9150,0
20240424,095900,93422620,9150,9150,9150,9150,50
20240424,095800,92965120,9150,9130,9150,9130,622
20240424,095700,87278260,9090,9090,9090,9090,101
20240424,095600,86360170,9090,9090,9090,9090,0
20240424,095500,86360170,9090,9090,9090,9090,0
20240424,095400,86360170,9090,9090,9090,9090,0
20240424,095300,86360170,9090,9090,9090,9090,124
20240424,095200,85233010,9090,9090,9090,9090,0
20240424,095100,85233010,9090,9090,9090,9090,2
20240424,095000,85214830,9080,9080,9080,9080,0
20240424,094900,85214830,9080,9080,9080,9080,10
20240424,094800,85124030,9100,9100,9100,9100,0
20240424,094700,85124030,9100,9100,9100,9100,1
20240424,094600,85114930,9120,9120,9120,9120,0
20240424,094500,85114930,9120,9120,9120,9120,0
20240424,094400,85114930,9120,9120,9120,9120,0
20240424,094300,85114930,9120,9090,9120,9040,501
20240424,094200,80585430,9140,9140,9140,9140,0
20240424,094100,80585430,9140,9120,9140,9110,201
20240424,094000,78753290,9150,9150,9150,9150,0
20240424,093900,78753290,9150,9150,9150,9150,0
20240424,093800,78753290,9150,9150,9150,9150,0
20240424,093700,78753290,9150,9150,9150,9150,76
20240424,093600,78057890,9130,9130,9130,9130,0
20240424,093500,78057890,9130,9130,9130,9130,0
20240424,093400,78057890,9130,9130,9130,9130,232
20240424,093300,75939730,9130,9130,9130,9130,63
20240424,093200,75364540,9130,9130,9130,9130,0
20240424,093100,75364540,9130,9130,9130,9130,2
20240424,093000,75346280,9130,9130,9130,9130,0
20240424,092900,75346280,9130,9130,9130,9130,0
20240424,092800,75346280,9130,9080,9130,9070,3207
20240424,092700,46258630,9130,9080,9130,9080,102
20240424,092600,45332370,9080,9080,9080,9080,0
20240424,092500,45332370,9080,9080,9080,9080,0
20240424,092400,45332370,9080,9140,9140,9080,11
20240424,092300,45232430,9150,9130,9150,9130,335
20240424,092200,42169980,9130,9130,9130,9130,0
20240424,092100,42169980,9130,9120,9130,9120,220
20240424,092000,40161390,9130,9130,9130,9130,0
20240424,091900,40161390,9130,9130,9130,9130,100
20240424,091800,39248390,9130,9130,9130,9130,0
20240424,091700,39248390,9130,9050,9130,9050,875
20240424,091600,31307110,9060,9060,9060,9060,0
20240424,091500,31307110,9060,9060,9060,9060,1
20240424,091400,31298050,9060,9060,9060,9060,0
20240424,091300,31298050,9060,9100,9100,8970,2236
20240424,091200,11189250,9100,9100,9100,9100,0
20240424,091100,11189250,9100,9100,9100,9100,2
20240424,091000,11171050,9100,9100,9100,9100,0
20240424,090900,11171050,9100,9100,9100,9100,0
20240424,090800,11171050,9100,9100,9100,9100,0
20240424,090700,11171050,9100,9100,9100,9100,1
20240424,090600,11161950,8900,9040,9040,8900,935
20240424,090500,2779130,9100,9100,9100,9100,0
20240424,090400,2779130,9100,9100,9100,9100,20
20240424,090300,2597130,9100,9100,9100,9100,1
20240424,090200,2588030,9030,9050,9050,9030,268
20240424,090100,163990,9050,9050,9050,9050,1
20240424,090000,154940,9100,9140,9140,9100,17