stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,193900,112142040,5660,5660,5660,5660,592
20240408,193800,112142040,5660,5660,5660,5660,0
20240408,193700,112142040,5660,5660,5660,5660,0
20240408,193600,112142040,5660,5660,5660,5660,0
20240408,193500,112142040,5660,5660,5660,5660,0
20240408,193400,112142040,5660,5660,5660,5660,0
20240408,193300,112142040,5660,5660,5660,5660,0
20240408,193200,112142040,5660,5660,5660,5660,0
20240408,193100,112142040,5660,5660,5660,5660,0
20240408,193000,112142040,5660,5660,5660,5660,0
20240408,192900,112142040,5660,5660,5660,5660,0
20240408,192800,112142040,5660,5660,5660,5660,0
20240408,192700,112142040,5660,5660,5660,5660,0
20240408,192600,112142040,5660,5660,5660,5660,0
20240408,192500,112142040,5660,5660,5660,5660,0
20240408,192400,112142040,5660,5660,5660,5660,0
20240408,192300,112142040,5660,5660,5660,5660,0
20240408,192200,112142040,5660,5660,5660,5660,0
20240408,192100,112142040,5660,5660,5660,5660,0
20240408,192000,112142040,5660,5660,5660,5660,0
20240408,191900,112142040,5660,5660,5660,5660,0
20240408,191800,112142040,5660,5660,5660,5660,0
20240408,191700,112142040,5660,5660,5660,5660,0
20240408,191600,112142040,5660,5660,5660,5660,0
20240408,191500,112142040,5660,5660,5660,5660,0
20240408,191400,112142040,5660,5660,5660,5660,0
20240408,191300,112142040,5660,5660,5660,5660,0
20240408,191200,112142040,5660,5660,5660,5660,0
20240408,191100,112142040,5660,5660,5660,5660,0
20240408,191000,112142040,5660,5660,5660,5660,0
20240408,190900,112142040,5660,5660,5660,5660,592
20240408,190800,112142040,5660,5660,5660,5660,0
20240408,190700,112142040,5660,5660,5660,5660,0
20240408,190600,112142040,5660,5660,5660,5660,0
20240408,190500,112142040,5660,5660,5660,5660,0
20240408,190400,112142040,5660,5660,5660,5660,0
20240408,190300,112142040,5660,5660,5660,5660,0
20240408,190200,112142040,5660,5660,5660,5660,0
20240408,190100,112142040,5660,5660,5660,5660,0
20240408,190000,112142040,5660,5660,5660,5660,0
20240408,185900,112142040,5660,5660,5660,5660,0
20240408,185800,112142040,5660,5660,5660,5660,0
20240408,185700,112142040,5660,5660,5660,5660,0
20240408,185600,112142040,5660,5660,5660,5660,0
20240408,185500,112142040,5660,5660,5660,5660,0
20240408,185400,112142040,5660,5660,5660,5660,0
20240408,185300,112142040,5660,5660,5660,5660,0
20240408,185200,112142040,5660,5660,5660,5660,0
20240408,185100,112142040,5660,5660,5660,5660,0
20240408,185000,112142040,5660,5660,5660,5660,0
20240408,184900,112142040,5660,5660,5660,5660,0
20240408,184800,112142040,5660,5660,5660,5660,0
20240408,184700,112142040,5660,5660,5660,5660,0
20240408,184600,112142040,5660,5660,5660,5660,0
20240408,184500,112142040,5660,5660,5660,5660,0
20240408,184400,112142040,5660,5660,5660,5660,0
20240408,184300,112142040,5660,5660,5660,5660,0
20240408,184200,112142040,5660,5660,5660,5660,0
20240408,184100,112142040,5660,5660,5660,5660,0
20240408,184000,112142040,5660,5660,5660,5660,0
20240408,183900,112142040,5660,5660,5660,5660,592
20240408,183800,112142040,5660,5660,5660,5660,0
20240408,183700,112142040,5660,5660,5660,5660,0
20240408,183600,112142040,5660,5660,5660,5660,0
20240408,183500,112142040,5660,5660,5660,5660,0
20240408,183400,112142040,5660,5660,5660,5660,0
20240408,183300,112142040,5660,5660,5660,5660,0
20240408,183200,112142040,5660,5660,5660,5660,0
20240408,183100,112142040,5660,5660,5660,5660,0
20240408,183000,112142040,5660,5660,5660,5660,0
20240408,182900,112142040,5660,5660,5660,5660,0
20240408,182800,112142040,5660,5660,5660,5660,0
20240408,182700,112142040,5660,5660,5660,5660,0
20240408,182600,112142040,5660,5660,5660,5660,0
20240408,182500,112142040,5660,5660,5660,5660,0
20240408,182400,112142040,5660,5660,5660,5660,0
20240408,182300,112142040,5660,5660,5660,5660,0
20240408,182200,112142040,5660,5660,5660,5660,0
20240408,182100,112142040,5660,5660,5660,5660,0
20240408,182000,112142040,5660,5660,5660,5660,0
20240408,181900,112142040,5660,5660,5660,5660,0
20240408,181800,112142040,5660,5660,5660,5660,0
20240408,181700,112142040,5660,5660,5660,5660,0
20240408,181600,112142040,5660,5660,5660,5660,0
20240408,181500,112142040,5660,5660,5660,5660,0
20240408,181400,112142040,5660,5660,5660,5660,0
20240408,181300,112142040,5660,5660,5660,5660,0
20240408,181200,112142040,5660,5660,5660,5660,0
20240408,181100,112142040,5660,5660,5660,5660,0
20240408,181000,112142040,5660,5660,5660,5660,0
20240408,180900,112142040,5660,5660,5660,5660,592
20240408,180800,112142040,5660,5660,5660,5660,0
20240408,180700,112142040,5660,5660,5660,5660,0
20240408,180600,112142040,5660,5660,5660,5660,0
20240408,180500,112142040,5660,5660,5660,5660,0
20240408,180400,112142040,5660,5660,5660,5660,0
20240408,180300,112142040,5660,5660,5660,5660,0
20240408,180200,112142040,5660,5660,5660,5660,0
20240408,180100,112142040,5660,5660,5660,5660,0
20240408,180000,112142040,5660,5660,5660,5660,0
20240408,175900,112142040,5660,5660,5660,5660,0
20240408,175800,112142040,5660,5660,5660,5660,0
20240408,175700,112142040,5660,5660,5660,5660,0
20240408,175600,112142040,5660,5660,5660,5660,0
20240408,175500,112142040,5660,5660,5660,5660,0
20240408,175400,112142040,5660,5660,5660,5660,0
20240408,175300,112142040,5660,5660,5660,5660,0
20240408,175200,112142040,5660,5660,5660,5660,0
20240408,175100,112142040,5660,5660,5660,5660,0
20240408,175000,112142040,5660,5660,5660,5660,0
20240408,174900,112142040,5660,5660,5660,5660,0
20240408,174800,112142040,5660,5660,5660,5660,0
20240408,174700,112142040,5660,5660,5660,5660,0
20240408,174600,112142040,5660,5660,5660,5660,0
20240408,174500,112142040,5660,5660,5660,5660,0
20240408,174400,112142040,5660,5660,5660,5660,0
20240408,174300,112142040,5660,5660,5660,5660,0
20240408,174200,112142040,5660,5660,5660,5660,0
20240408,174100,112142040,5660,5660,5660,5660,0
20240408,174000,112142040,5660,5660,5660,5660,0
20240408,173900,112142040,5660,5660,5660,5660,592
20240408,173800,112142040,5660,5660,5660,5660,0
20240408,173700,112142040,5660,5660,5660,5660,0
20240408,173600,112142040,5660,5660,5660,5660,0
20240408,173500,112142040,5660,5660,5660,5660,0
20240408,173400,112142040,5660,5660,5660,5660,0
20240408,173300,112142040,5660,5660,5660,5660,0
20240408,173200,112142040,5660,5660,5660,5660,0
20240408,173100,112142040,5660,5660,5660,5660,0
20240408,173000,112142040,5660,5660,5660,5660,0
20240408,172900,112142040,5660,5660,5660,5660,0
20240408,172800,112142040,5660,5660,5660,5660,0
20240408,172700,112142040,5660,5660,5660,5660,0
20240408,172600,112142040,5660,5660,5660,5660,0
20240408,172500,112142040,5660,5660,5660,5660,0
20240408,172400,112142040,5660,5660,5660,5660,0
20240408,172300,112142040,5660,5660,5660,5660,0
20240408,172200,112142040,5660,5660,5660,5660,0
20240408,172100,112142040,5660,5660,5660,5660,0
20240408,172000,112142040,5660,5660,5660,5660,0
20240408,171900,112142040,5660,5660,5660,5660,0
20240408,171800,112142040,5660,5660,5660,5660,0
20240408,171700,112142040,5660,5660,5660,5660,0
20240408,171600,112142040,5660,5660,5660,5660,0
20240408,171500,112142040,5660,5660,5660,5660,0
20240408,171400,112142040,5660,5660,5660,5660,0
20240408,171300,112142040,5660,5660,5660,5660,0
20240408,171200,112142040,5660,5660,5660,5660,0
20240408,171100,112142040,5660,5660,5660,5660,0
20240408,171000,112142040,5660,5660,5660,5660,0
20240408,170900,112142040,5660,5660,5660,5660,592
20240408,170800,112142040,5660,5660,5660,5660,0
20240408,170700,112142040,5660,5660,5660,5660,0
20240408,170600,112142040,5660,5660,5660,5660,0
20240408,170500,112142040,5660,5660,5660,5660,0
20240408,170400,112142040,5660,5660,5660,5660,0
20240408,170300,112142040,5660,5660,5660,5660,0
20240408,170200,112142040,5660,5660,5660,5660,0
20240408,170100,112142040,5660,5660,5660,5660,0
20240408,170000,112142040,5660,5660,5660,5660,0
20240408,165900,112142040,5660,5660,5660,5660,0
20240408,165800,112142040,5660,5660,5660,5660,0
20240408,165700,112142040,5660,5660,5660,5660,0
20240408,165600,112142040,5660,5660,5660,5660,0
20240408,165500,112142040,5660,5660,5660,5660,0
20240408,165400,112142040,5660,5660,5660,5660,0
20240408,165300,112142040,5660,5660,5660,5660,0
20240408,165200,112142040,5660,5660,5660,5660,0
20240408,165100,112142040,5660,5660,5660,5660,0
20240408,165000,112142040,5660,5660,5660,5660,0
20240408,164900,112142040,5660,5660,5660,5660,0
20240408,164800,112142040,5660,5660,5660,5660,0
20240408,164700,112142040,5660,5660,5660,5660,0
20240408,164600,112142040,5660,5660,5660,5660,0
20240408,164500,112142040,5660,5660,5660,5660,0
20240408,164400,112142040,5660,5660,5660,5660,0
20240408,164300,112142040,5660,5660,5660,5660,0
20240408,164200,112142040,5660,5660,5660,5660,0
20240408,164100,112142040,5660,5660,5660,5660,0
20240408,164000,112142040,5660,5660,5660,5660,0
20240408,163900,112142040,5660,5660,5660,5660,592
20240408,163800,112142040,5660,5660,5660,5660,0
20240408,163700,112142040,5660,5660,5660,5660,0
20240408,163600,112142040,5660,5660,5660,5660,0
20240408,163500,112142040,5660,5660,5660,5660,0
20240408,163400,112142040,5660,5660,5660,5660,0
20240408,163300,112142040,5660,5660,5660,5660,0
20240408,163200,112142040,5660,5660,5660,5660,0
20240408,163100,112142040,5660,5660,5660,5660,0
20240408,163000,112142040,5660,5660,5660,5660,0
20240408,162900,112142040,5660,5660,5660,5660,0
20240408,162800,112142040,5660,5660,5660,5660,0
20240408,162700,112142040,5660,5660,5660,5660,0
20240408,162600,112142040,5660,5660,5660,5660,0
20240408,162500,112142040,5660,5660,5660,5660,0
20240408,162400,112142040,5660,5660,5660,5660,0
20240408,162300,112142040,5660,5660,5660,5660,0
20240408,162200,112142040,5660,5660,5660,5660,0
20240408,162100,112142040,5660,5660,5660,5660,0
20240408,162000,112142040,5660,5660,5660,5660,0
20240408,161900,112142040,5660,5660,5660,5660,0
20240408,161800,112142040,5660,5660,5660,5660,0
20240408,161700,112142040,5660,5660,5660,5660,0
20240408,161600,112142040,5660,5660,5660,5660,0
20240408,161500,112142040,5660,5660,5660,5660,0
20240408,161400,112142040,5660,5660,5660,5660,0
20240408,161300,112142040,5660,5660,5660,5660,0
20240408,161200,112142040,5660,5660,5660,5660,0
20240408,161100,112142040,5660,5660,5660,5660,0
20240408,161000,112142040,5660,5660,5660,5660,0
20240408,160900,112142040,5660,5660,5660,5660,592
20240408,160800,112142040,5660,5660,5660,5660,0
20240408,160700,112142040,5660,5660,5660,5660,0
20240408,160600,112142040,5660,5660,5660,5660,0
20240408,160500,112142040,5660,5660,5660,5660,0
20240408,160400,112142040,5660,5660,5660,5660,0
20240408,160300,112142040,5660,5660,5660,5660,0
20240408,160200,112142040,5660,5660,5660,5660,0
20240408,160100,112142040,5660,5660,5660,5660,0
20240408,160000,112142040,5660,5660,5660,5660,0
20240408,155900,112142040,5660,5660,5660,5660,0
20240408,155800,112142040,5660,5660,5660,5660,0
20240408,155700,112142040,5660,5660,5660,5660,0
20240408,155600,112142040,5660,5660,5660,5660,0
20240408,155500,112142040,5660,5660,5660,5660,0
20240408,155400,112142040,5660,5660,5660,5660,0
20240408,155300,112142040,5660,5660,5660,5660,0
20240408,155200,112142040,5660,5660,5660,5660,0
20240408,155100,112142040,5660,5660,5660,5660,0
20240408,155000,112142040,5660,5660,5660,5660,0
20240408,154900,112142040,5660,5660,5660,5660,0
20240408,154800,112142040,5660,5660,5660,5660,0
20240408,154700,112142040,5660,5660,5660,5660,0
20240408,154600,112142040,5660,5660,5660,5660,0
20240408,154500,112142040,5660,5660,5660,5660,0
20240408,154400,112142040,5660,5660,5660,5660,0
20240408,154300,112142040,5660,5660,5660,5660,0
20240408,154200,112142040,5660,5660,5660,5660,0
20240408,154100,112142040,5660,5660,5660,5660,0
20240408,154000,112142040,5660,5660,5660,5660,0
20240408,153900,112142040,5660,5660,5660,5660,592
20240408,153800,112142040,5660,5660,5660,5660,0
20240408,153700,112142040,5660,5660,5660,5660,0
20240408,153600,112142040,5660,5660,5660,5660,0
20240408,153500,112142040,5660,5660,5660,5660,0
20240408,153400,112142040,5660,5660,5660,5660,0
20240408,153300,112142040,5660,5660,5660,5660,0
20240408,153200,112142040,5660,5660,5660,5660,0
20240408,153100,112142040,5660,5660,5660,5660,0
20240408,153000,112142040,5660,5660,5660,5660,592
20240408,152900,108791320,5710,5710,5710,5710,0
20240408,152800,108791320,5710,5710,5710,5710,0
20240408,152700,108791320,5710,5710,5710,5710,0
20240408,152600,108791320,5710,5710,5710,5710,0
20240408,152500,108791320,5710,5710,5710,5710,0
20240408,152400,108791320,5710,5710,5710,5710,0
20240408,152300,108791320,5710,5710,5710,5710,0
20240408,152200,108791320,5710,5710,5710,5710,0
20240408,152100,108791320,5710,5710,5710,5710,0
20240408,152000,108791320,5710,5710,5710,5710,0
20240408,151900,108791320,5710,5700,5710,5700,226
20240408,151800,107501340,5700,5700,5700,5700,0
20240408,151700,107501340,5700,5690,5700,5690,340
20240408,151600,105565140,5690,5690,5690,5690,0
20240408,151500,105565140,5690,5690,5690,5690,0
20240408,151400,105565140,5690,5690,5690,5690,5
20240408,151300,105536690,5680,5680,5680,5680,52
20240408,151200,105241330,5680,5680,5680,5680,0
20240408,151100,105241330,5680,5680,5680,5680,0
20240408,151000,105241330,5680,5680,5680,5680,0
20240408,150900,105241330,5680,5680,5680,5680,0
20240408,150800,105241330,5680,5680,5680,5680,23
20240408,150700,105110690,5670,5670,5670,5670,0
20240408,150600,105110690,5670,5670,5670,5670,4
20240408,150500,105088010,5670,5670,5670,5670,0
20240408,150400,105088010,5670,5670,5670,5670,0
20240408,150300,105088010,5670,5670,5670,5670,75
20240408,150200,104662760,5680,5680,5680,5680,0
20240408,150100,104662760,5680,5680,5680,5680,0
20240408,150000,104662760,5680,5680,5680,5680,0
20240408,145900,104662760,5680,5680,5680,5680,0
20240408,145800,104662760,5680,5680,5680,5680,14
20240408,145700,104583240,5670,5670,5670,5670,0
20240408,145600,104583240,5670,5670,5670,5670,0
20240408,145500,104583240,5670,5670,5670,5670,7
20240408,145400,104543550,5670,5670,5670,5670,0
20240408,145300,104543550,5670,5670,5670,5670,0
20240408,145200,104543550,5670,5670,5670,5670,29
20240408,145100,104379120,5670,5670,5670,5670,0
20240408,145000,104379120,5670,5670,5670,5670,7
20240408,144900,104339430,5680,5680,5680,5680,18
20240408,144800,104237190,5680,5670,5680,5670,561
20240408,144700,101054580,5660,5660,5660,5660,52
20240408,144600,100760260,5660,5660,5660,5660,6
20240408,144500,100726300,5660,5660,5660,5660,7
20240408,144400,100686680,5660,5660,5660,5660,0
20240408,144300,100686680,5660,5660,5660,5660,0
20240408,144200,100686680,5660,5660,5660,5660,0
20240408,144100,100686680,5660,5660,5660,5660,0
20240408,144000,100686680,5660,5660,5660,5660,7
20240408,143900,100647060,5670,5670,5670,5670,0
20240408,143800,100647060,5670,5670,5670,5670,324
20240408,143700,98809980,5660,5660,5660,5660,6
20240408,143600,98776020,5660,5660,5660,5660,0
20240408,143500,98776020,5660,5680,5680,5660,149
20240408,143400,97932060,5660,5660,5660,5660,0
20240408,143300,97932060,5660,5670,5670,5660,88
20240408,143200,97433760,5670,5670,5670,5670,400
20240408,143100,95165760,5670,5670,5670,5670,0
20240408,143000,95165760,5670,5670,5670,5670,7
20240408,142900,95126070,5680,5680,5680,5680,0
20240408,142800,95126070,5680,5680,5680,5680,14
20240408,142700,95046550,5680,5680,5680,5680,387
20240408,142600,92848390,5680,5680,5680,5680,0
20240408,142500,92848390,5680,5680,5680,5680,7
20240408,142400,92808630,5680,5680,5680,5680,0
20240408,142300,92808630,5680,5680,5680,5680,0
20240408,142200,92808630,5680,5680,5680,5680,0
20240408,142100,92808630,5680,5680,5680,5680,0
20240408,142000,92808630,5680,5680,5680,5680,7
20240408,141900,92768870,5680,5680,5680,5680,0
20240408,141800,92768870,5680,5680,5680,5680,0
20240408,141700,92768870,5680,5680,5680,5680,0
20240408,141600,92768870,5680,5680,5680,5680,1
20240408,141500,92763190,5680,5680,5680,5680,7
20240408,141400,92723430,5670,5670,5670,5670,0
20240408,141300,92723430,5670,5670,5670,5670,0
20240408,141200,92723430,5670,5670,5670,5670,0
20240408,141100,92723430,5670,5670,5670,5670,0
20240408,141000,92723430,5670,5700,5700,5670,40
20240408,140900,92495640,5680,5680,5680,5680,0
20240408,140800,92495640,5680,5680,5680,5680,0
20240408,140700,92495640,5680,5680,5680,5680,67
20240408,140600,92115080,5680,5680,5680,5680,217
20240408,140500,90882520,5680,5680,5680,5680,7
20240408,140400,90842760,5680,5680,5680,5680,0
20240408,140300,90842760,5680,5680,5680,5680,0
20240408,140200,90842760,5680,5680,5680,5680,0
20240408,140100,90842760,5680,5680,5680,5680,0
20240408,140000,90842760,5680,5680,5680,5680,7
20240408,135900,90803000,5700,5700,5700,5700,10
20240408,135800,90746000,5670,5670,5670,5670,0
20240408,135700,90746000,5670,5670,5670,5670,290
20240408,135600,89101700,5670,5670,5670,5670,0
20240408,135500,89101700,5670,5670,5670,5670,7
20240408,135400,89062010,5670,5670,5670,5670,0
20240408,135300,89062010,5670,5670,5670,5670,0
20240408,135200,89062010,5670,5670,5670,5670,0
20240408,135100,89062010,5670,5670,5670,5670,0
20240408,135000,89062010,5670,5670,5670,5670,7
20240408,134900,89022320,5670,5670,5670,5670,0
20240408,134800,89022320,5670,5670,5670,5670,0
20240408,134700,89022320,5670,5670,5670,5670,0
20240408,134600,89022320,5670,5670,5670,5670,0
20240408,134500,89022320,5670,5670,5670,5670,7
20240408,134400,88982630,5670,5670,5670,5670,100
20240408,134300,88415630,5690,5690,5690,5690,0
20240408,134200,88415630,5690,5690,5690,5690,2
20240408,134100,88404250,5670,5670,5670,5670,0
20240408,134000,88404250,5670,5670,5670,5670,7
20240408,133900,88364560,5670,5670,5670,5670,0
20240408,133800,88364560,5670,5670,5670,5670,0
20240408,133700,88364560,5670,5670,5670,5670,0
20240408,133600,88364560,5670,5670,5670,5670,0
20240408,133500,88364560,5670,5670,5670,5670,7
20240408,133400,88324870,5660,5660,5660,5660,0
20240408,133300,88324870,5660,5660,5660,5660,0
20240408,133200,88324870,5660,5660,5660,5660,0
20240408,133100,88324870,5660,5680,5680,5660,2500
20240408,133000,74147490,5680,5690,5690,5680,539
20240408,132900,71081040,5700,5700,5700,5700,0
20240408,132800,71081040,5700,5700,5700,5700,10
20240408,132700,71024040,5690,5690,5690,5690,0
20240408,132600,71024040,5690,5690,5690,5690,0
20240408,132500,71024040,5690,5690,5690,5690,8
20240408,132400,70978520,5690,5690,5690,5690,0
20240408,132300,70978520,5690,5690,5690,5690,30
20240408,132200,70807820,5690,5690,5690,5690,0
20240408,132100,70807820,5690,5690,5690,5690,0
20240408,132000,70807820,5690,5700,5700,5690,25
20240408,131900,70665400,5700,5700,5700,5700,0
20240408,131800,70665400,5700,5700,5700,5700,0
20240408,131700,70665400,5700,5700,5700,5700,0
20240408,131600,70665400,5700,5700,5700,5700,0
20240408,131500,70665400,5700,5700,5700,5700,0
20240408,131400,70665400,5700,5700,5700,5700,0
20240408,131300,70665400,5700,5700,5700,5700,0
20240408,131200,70665400,5700,5700,5700,5700,0
20240408,131100,70665400,5700,5700,5700,5700,0
20240408,131000,70665400,5700,5700,5700,5700,0
20240408,130900,70665400,5700,5700,5700,5700,0
20240408,130800,70665400,5700,5710,5710,5700,20
20240408,130700,70551300,5690,5690,5690,5690,0
20240408,130600,70551300,5690,5690,5690,5690,0
20240408,130500,70551300,5690,5690,5690,5690,0
20240408,130400,70551300,5690,5690,5690,5690,40
20240408,130300,70323700,5690,5690,5690,5690,8
20240408,130200,70278180,5720,5720,5720,5720,0
20240408,130100,70278180,5720,5720,5720,5720,0
20240408,130000,70278180,5720,5720,5720,5720,0
20240408,125900,70278180,5720,5720,5720,5720,0
20240408,125800,70278180,5720,5720,5720,5720,1
20240408,125700,70272460,5690,5690,5690,5690,8
20240408,125600,70226940,5710,5710,5710,5710,0
20240408,125500,70226940,5710,5710,5710,5710,0
20240408,125400,70226940,5710,5710,5710,5710,239
20240408,125300,68862250,5710,5710,5710,5710,61
20240408,125200,68513940,5710,5710,5710,5710,6
20240408,125100,68479680,5710,5710,5710,5710,0
20240408,125000,68479680,5710,5710,5710,5710,0
20240408,124900,68479680,5710,5710,5710,5710,0
20240408,124800,68479680,5710,5710,5710,5710,0
20240408,124700,68479680,5710,5710,5710,5710,100
20240408,124600,67908680,5710,5710,5710,5710,87
20240408,124500,67411910,5710,5710,5710,5710,0
20240408,124400,67411910,5710,5710,5710,5710,0
20240408,124300,67411910,5710,5710,5710,5710,0
20240408,124200,67411910,5710,5710,5710,5710,7
20240408,124100,67371940,5690,5690,5690,5690,0
20240408,124000,67371940,5690,5690,5690,5690,0
20240408,123900,67371940,5690,5690,5690,5690,111
20240408,123800,66740350,5690,5690,5690,5690,359
20240408,123700,64697640,5700,5700,5700,5700,0
20240408,123600,64697640,5700,5700,5700,5700,0
20240408,123500,64697640,5700,5700,5700,5700,0
20240408,123400,64697640,5700,5700,5700,5700,0
20240408,123300,64697640,5700,5700,5700,5700,0
20240408,123200,64697640,5700,5700,5700,5700,0
20240408,123100,64697640,5700,5700,5700,5700,0
20240408,123000,64697640,5700,5700,5700,5700,0
20240408,122900,64697640,5700,5700,5700,5700,0
20240408,122800,64697640,5700,5700,5700,5700,0
20240408,122700,64697640,5700,5700,5700,5700,544
20240408,122600,61596840,5700,5700,5700,5700,28
20240408,122500,61437240,5700,5700,5700,5700,0
20240408,122400,61437240,5700,5700,5700,5700,0
20240408,122300,61437240,5700,5700,5700,5700,1
20240408,122200,61431540,5690,5690,5690,5690,0
20240408,122100,61431540,5690,5690,5690,5690,0
20240408,122000,61431540,5690,5690,5690,5690,0
20240408,121900,61431540,5690,5690,5690,5690,0
20240408,121800,61431540,5690,5690,5690,5690,0
20240408,121700,61431540,5690,5690,5690,5690,0
20240408,121600,61431540,5690,5690,5690,5690,0
20240408,121500,61431540,5690,5690,5690,5690,0
20240408,121400,61431540,5690,5690,5690,5690,0
20240408,121300,61431540,5690,5690,5690,5690,0
20240408,121200,61431540,5690,5690,5690,5690,0
20240408,121100,61431540,5690,5690,5690,5690,0
20240408,121000,61431540,5690,5690,5690,5690,0
20240408,120900,61431540,5690,5690,5690,5690,26
20240408,120800,61283600,5700,5700,5700,5700,455
20240408,120700,58690100,5700,5700,5700,5700,0
20240408,120600,58690100,5700,5700,5700,5700,0
20240408,120500,58690100,5700,5700,5700,5700,0
20240408,120400,58690100,5700,5700,5700,5700,0
20240408,120300,58690100,5700,5700,5700,5700,0
20240408,120200,58690100,5700,5700,5700,5700,0
20240408,120100,58690100,5700,5700,5700,5700,20
20240408,120000,58576100,5700,5710,5710,5700,87
20240408,115900,58079490,5730,5730,5730,5730,0
20240408,115800,58079490,5730,5730,5730,5730,0
20240408,115700,58079490,5730,5730,5730,5730,0
20240408,115600,58079490,5730,5730,5730,5730,0
20240408,115500,58079490,5730,5730,5730,5730,0
20240408,115400,58079490,5730,5730,5730,5730,87
20240408,115300,57580980,5700,5700,5700,5700,0
20240408,115200,57580980,5700,5700,5700,5700,0
20240408,115100,57580980,5700,5700,5700,5700,15
20240408,115000,57495480,5730,5730,5730,5730,0
20240408,114900,57495480,5730,5710,5730,5710,875
20240408,114800,52489450,5710,5710,5710,5710,0
20240408,114700,52489450,5710,5710,5710,5710,0
20240408,114600,52489450,5710,5710,5710,5710,105
20240408,114500,51889900,5700,5700,5700,5700,40
20240408,114400,51661900,5700,5700,5700,5700,0
20240408,114300,51661900,5700,5700,5700,5700,0
20240408,114200,51661900,5700,5700,5700,5700,0
20240408,114100,51661900,5700,5700,5700,5700,0
20240408,114000,51661900,5700,5700,5700,5700,0
20240408,113900,51661900,5700,5700,5700,5700,0
20240408,113800,51661900,5700,5700,5700,5700,1
20240408,113700,51656200,5700,5700,5700,5700,0
20240408,113600,51656200,5700,5700,5700,5700,0
20240408,113500,51656200,5700,5700,5700,5700,0
20240408,113400,51656200,5700,5700,5700,5700,143
20240408,113300,50841100,5700,5700,5700,5700,0
20240408,113200,50841100,5700,5700,5700,5700,0
20240408,113100,50841100,5700,5700,5700,5700,2
20240408,113000,50829700,5710,5710,5710,5710,121
20240408,112900,50138790,5710,5710,5710,5710,0
20240408,112800,50138790,5710,5710,5710,5710,33
20240408,112700,49950360,5720,5720,5720,5720,2
20240408,112600,49938920,5720,5720,5720,5720,0
20240408,112500,49938920,5720,5720,5720,5720,33
20240408,112400,49750160,5720,5720,5720,5720,3
20240408,112300,49733000,5720,5720,5720,5720,0
20240408,112200,49733000,5720,5720,5720,5720,0
20240408,112100,49733000,5720,5720,5720,5720,0
20240408,112000,49733000,5720,5720,5720,5720,0
20240408,111900,49733000,5720,5720,5720,5720,0
20240408,111800,49733000,5720,5720,5720,5720,0
20240408,111700,49733000,5720,5720,5720,5720,0
20240408,111600,49733000,5720,5720,5720,5720,1
20240408,111500,49727280,5710,5710,5710,5710,2
20240408,111400,49715860,5710,5710,5710,5710,0
20240408,111300,49715860,5710,5710,5710,5710,0
20240408,111200,49715860,5710,5710,5710,5710,0
20240408,111100,49715860,5710,5710,5710,5710,0
20240408,111000,49715860,5710,5710,5710,5710,0
20240408,110900,49715860,5710,5710,5710,5710,20
20240408,110800,49601660,5710,5710,5710,5710,0
20240408,110700,49601660,5710,5710,5710,5710,2
20240408,110600,49590240,5720,5720,5720,5720,0
20240408,110500,49590240,5720,5720,5720,5720,0
20240408,110400,49590240,5720,5720,5720,5720,0
20240408,110300,49590240,5720,5710,5720,5710,4
20240408,110200,49567390,5720,5720,5720,5720,201
20240408,110100,48417670,5730,5730,5730,5730,0
20240408,110000,48417670,5730,5730,5730,5730,0
20240408,105900,48417670,5730,5730,5730,5730,0
20240408,105800,48417670,5730,5730,5730,5730,0
20240408,105700,48417670,5730,5730,5730,5730,1
20240408,105600,48411940,5730,5720,5730,5720,131
20240408,105500,47662610,5740,5740,5740,5740,0
20240408,105400,47662610,5740,5730,5740,5730,748
20240408,105300,43373470,5710,5720,5720,5710,40
20240408,105200,43145060,5720,5720,5720,5720,222
20240408,105100,41875220,5720,5720,5720,5720,0
20240408,105000,41875220,5720,5720,5720,5720,0
20240408,104900,41875220,5720,5720,5720,5720,0
20240408,104800,41875220,5720,5720,5720,5720,0
20240408,104700,41875220,5720,5720,5720,5720,100
20240408,104600,41303220,5720,5720,5720,5720,0
20240408,104500,41303220,5720,5720,5720,5720,0
20240408,104400,41303220,5720,5720,5720,5720,16
20240408,104300,41211700,5720,5720,5720,5710,10
20240408,104200,41154510,5720,5720,5720,5720,0
20240408,104100,41154510,5720,5720,5720,5720,0
20240408,104000,41154510,5720,5720,5720,5720,0
20240408,103900,41154510,5720,5720,5720,5720,0
20240408,103800,41154510,5720,5720,5720,5720,0
20240408,103700,41154510,5720,5720,5720,5720,0
20240408,103600,41154510,5720,5720,5730,5720,8
20240408,103500,41108740,5710,5710,5710,5710,170
20240408,103400,40138040,5710,5710,5710,5710,0
20240408,103300,40138040,5710,5710,5710,5710,0
20240408,103200,40138040,5710,5710,5710,5710,20
20240408,103100,40023840,5710,5710,5710,5710,5
20240408,103000,39995290,5710,5710,5710,5710,30
20240408,102900,39823990,5690,5690,5690,5690,2
20240408,102800,39812610,5690,5690,5690,5690,40
20240408,102700,39585010,5710,5710,5710,5710,0
20240408,102600,39585010,5710,5710,5710,5710,0
20240408,102500,39585010,5710,5710,5710,5710,0
20240408,102400,39585010,5710,5710,5710,5710,0
20240408,102300,39585010,5710,5710,5710,5710,29
20240408,102200,39419420,5710,5710,5720,5710,671
20240408,102100,35586010,5710,5710,5710,5710,161
20240408,102000,34666700,5690,5690,5690,5690,6
20240408,101900,34632560,5710,5710,5710,5710,0
20240408,101800,34632560,5710,5710,5710,5710,0
20240408,101700,34632560,5710,5710,5710,5710,0
20240408,101600,34632560,5710,5710,5710,5710,190
20240408,101500,33547660,5690,5690,5690,5690,0
20240408,101400,33547660,5690,5690,5690,5690,0
20240408,101300,33547660,5690,5710,5710,5690,51
20240408,101200,33256470,5700,5700,5700,5700,0
20240408,101100,33256470,5700,5700,5700,5700,0
20240408,101000,33256470,5700,5700,5700,5700,0
20240408,100900,33256470,5700,5700,5700,5700,0
20240408,100800,33256470,5700,5700,5700,5690,261
20240408,100700,31768820,5700,5700,5700,5700,114
20240408,100600,31119020,5690,5680,5690,5680,23
20240408,100500,30988270,5670,5670,5670,5670,0
20240408,100400,30988270,5670,5670,5670,5670,96
20240408,100300,30443950,5670,5690,5690,5670,5
20240408,100200,30415520,5690,5690,5690,5690,500
20240408,100100,27570520,5690,5690,5690,5690,0
20240408,100000,27570520,5690,5670,5690,5670,2
20240408,095900,27559160,5690,5690,5690,5690,0
20240408,095800,27559160,5690,5680,5690,5680,128
20240408,095700,26832110,5670,5670,5670,5670,0
20240408,095600,26832110,5670,5670,5670,5670,1
20240408,095500,26826440,5680,5670,5680,5670,1401
20240408,095400,18872720,5660,5660,5660,5660,0
20240408,095300,18872720,5660,5660,5660,5660,0
20240408,095200,18872720,5660,5660,5660,5660,0
20240408,095100,18872720,5660,5660,5660,5660,0
20240408,095000,18872720,5660,5660,5660,5660,0
20240408,094900,18872720,5660,5660,5660,5660,309
20240408,094800,17123780,5670,5670,5670,5670,0
20240408,094700,17123780,5670,5670,5670,5670,100
20240408,094600,16556780,5670,5670,5670,5670,3
20240408,094500,16539770,5660,5660,5660,5660,320
20240408,094400,14728570,5660,5650,5660,5650,200
20240408,094300,13596970,5660,5660,5660,5660,138
20240408,094200,12815890,5660,5660,5660,5660,0
20240408,094100,12815890,5660,5660,5660,5660,56
20240408,094000,12498930,5660,5660,5660,5660,0
20240408,093900,12498930,5660,5660,5660,5660,9
20240408,093800,12447990,5650,5650,5650,5650,0
20240408,093700,12447990,5650,5650,5650,5650,0
20240408,093600,12447990,5650,5670,5670,5650,346
20240408,093500,10489600,5670,5670,5670,5670,0
20240408,093400,10489600,5670,5660,5670,5660,155
20240408,093300,9611570,5650,5650,5650,5650,2
20240408,093200,9600270,5640,5640,5640,5640,1
20240408,093100,9594630,5640,5640,5640,5640,58
20240408,093000,9267510,5640,5640,5640,5640,0
20240408,092900,9267510,5640,5640,5640,5640,0
20240408,092800,9267510,5640,5640,5640,5640,0
20240408,092700,9267510,5640,5640,5640,5640,0
20240408,092600,9267510,5640,5640,5640,5640,0
20240408,092500,9267510,5640,5640,5640,5640,0
20240408,092400,9267510,5640,5640,5640,5640,0
20240408,092300,9267510,5640,5640,5640,5640,56
20240408,092200,8951670,5640,5630,5640,5630,106
20240408,092100,8353870,5630,5630,5630,5630,0
20240408,092000,8353870,5630,5630,5630,5630,0
20240408,091900,8353870,5630,5630,5630,5630,0
20240408,091800,8353870,5630,5630,5630,5630,0
20240408,091700,8353870,5630,5630,5630,5630,0
20240408,091600,8353870,5630,5630,5630,5630,6
20240408,091500,8320090,5620,5620,5620,5620,0
20240408,091400,8320090,5620,5620,5620,5620,0
20240408,091300,8320090,5620,5620,5620,5620,0
20240408,091200,8320090,5620,5620,5620,5620,14
20240408,091100,8241410,5610,5640,5640,5610,652
20240408,091000,4568890,5660,5660,5660,5660,0
20240408,090900,4568890,5660,5640,5660,5640,310
20240408,090800,2819690,5670,5670,5670,5670,0
20240408,090700,2819690,5670,5670,5670,5670,0
20240408,090600,2819690,5670,5670,5670,5670,15
20240408,090500,2734640,5670,5670,5670,5670,187
20240408,090400,1674350,5670,5670,5670,5670,0
20240408,090300,1674350,5670,5670,5670,5670,0
20240408,090200,1674350,5670,5650,5670,5650,111
20240408,090100,1045060,5670,5670,5670,5670,2
20240408,090000,1033720,5670,5680,5680,5670,182