stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,193900,115253500,5460,5460,5460,5460,2960
20240416,193800,115253500,5460,5460,5460,5460,0
20240416,193700,115253500,5460,5460,5460,5460,0
20240416,193600,115253500,5460,5460,5460,5460,0
20240416,193500,115253500,5460,5460,5460,5460,0
20240416,193400,115253500,5460,5460,5460,5460,0
20240416,193300,115253500,5460,5460,5460,5460,0
20240416,193200,115253500,5460,5460,5460,5460,0
20240416,193100,115253500,5460,5460,5460,5460,0
20240416,193000,115253500,5460,5460,5460,5460,0
20240416,192900,115253500,5460,5460,5460,5460,0
20240416,192800,115253500,5460,5460,5460,5460,0
20240416,192700,115253500,5460,5460,5460,5460,0
20240416,192600,115253500,5460,5460,5460,5460,0
20240416,192500,115253500,5460,5460,5460,5460,0
20240416,192400,115253500,5460,5460,5460,5460,0
20240416,192300,115253500,5460,5460,5460,5460,0
20240416,192200,115253500,5460,5460,5460,5460,0
20240416,192100,115253500,5460,5460,5460,5460,0
20240416,192000,115253500,5460,5460,5460,5460,0
20240416,191900,115253500,5460,5460,5460,5460,0
20240416,191800,115253500,5460,5460,5460,5460,0
20240416,191700,115253500,5460,5460,5460,5460,0
20240416,191600,115253500,5460,5460,5460,5460,0
20240416,191500,115253500,5460,5460,5460,5460,0
20240416,191400,115253500,5460,5460,5460,5460,0
20240416,191300,115253500,5460,5460,5460,5460,0
20240416,191200,115253500,5460,5460,5460,5460,0
20240416,191100,115253500,5460,5460,5460,5460,0
20240416,191000,115253500,5460,5460,5460,5460,0
20240416,190900,115253500,5460,5460,5460,5460,2960
20240416,190800,115253500,5460,5460,5460,5460,0
20240416,190700,115253500,5460,5460,5460,5460,0
20240416,190600,115253500,5460,5460,5460,5460,0
20240416,190500,115253500,5460,5460,5460,5460,0
20240416,190400,115253500,5460,5460,5460,5460,0
20240416,190300,115253500,5460,5460,5460,5460,0
20240416,190200,115253500,5460,5460,5460,5460,0
20240416,190100,115253500,5460,5460,5460,5460,0
20240416,190000,115253500,5460,5460,5460,5460,0
20240416,185900,115253500,5460,5460,5460,5460,0
20240416,185800,115253500,5460,5460,5460,5460,0
20240416,185700,115253500,5460,5460,5460,5460,0
20240416,185600,115253500,5460,5460,5460,5460,0
20240416,185500,115253500,5460,5460,5460,5460,0
20240416,185400,115253500,5460,5460,5460,5460,0
20240416,185300,115253500,5460,5460,5460,5460,0
20240416,185200,115253500,5460,5460,5460,5460,0
20240416,185100,115253500,5460,5460,5460,5460,0
20240416,185000,115253500,5460,5460,5460,5460,0
20240416,184900,115253500,5460,5460,5460,5460,0
20240416,184800,115253500,5460,5460,5460,5460,0
20240416,184700,115253500,5460,5460,5460,5460,0
20240416,184600,115253500,5460,5460,5460,5460,0
20240416,184500,115253500,5460,5460,5460,5460,0
20240416,184400,115253500,5460,5460,5460,5460,0
20240416,184300,115253500,5460,5460,5460,5460,0
20240416,184200,115253500,5460,5460,5460,5460,0
20240416,184100,115253500,5460,5460,5460,5460,0
20240416,184000,115253500,5460,5460,5460,5460,0
20240416,183900,115253500,5460,5460,5460,5460,2960
20240416,183800,115253500,5460,5460,5460,5460,0
20240416,183700,115253500,5460,5460,5460,5460,0
20240416,183600,115253500,5460,5460,5460,5460,0
20240416,183500,115253500,5460,5460,5460,5460,0
20240416,183400,115253500,5460,5460,5460,5460,0
20240416,183300,115253500,5460,5460,5460,5460,0
20240416,183200,115253500,5460,5460,5460,5460,0
20240416,183100,115253500,5460,5460,5460,5460,0
20240416,183000,115253500,5460,5460,5460,5460,0
20240416,182900,115253500,5460,5460,5460,5460,0
20240416,182800,115253500,5460,5460,5460,5460,0
20240416,182700,115253500,5460,5460,5460,5460,0
20240416,182600,115253500,5460,5460,5460,5460,0
20240416,182500,115253500,5460,5460,5460,5460,0
20240416,182400,115253500,5460,5460,5460,5460,0
20240416,182300,115253500,5460,5460,5460,5460,0
20240416,182200,115253500,5460,5460,5460,5460,0
20240416,182100,115253500,5460,5460,5460,5460,0
20240416,182000,115253500,5460,5460,5460,5460,0
20240416,181900,115253500,5460,5460,5460,5460,0
20240416,181800,115253500,5460,5460,5460,5460,0
20240416,181700,115253500,5460,5460,5460,5460,0
20240416,181600,115253500,5460,5460,5460,5460,0
20240416,181500,115253500,5460,5460,5460,5460,0
20240416,181400,115253500,5460,5460,5460,5460,0
20240416,181300,115253500,5460,5460,5460,5460,0
20240416,181200,115253500,5460,5460,5460,5460,0
20240416,181100,115253500,5460,5460,5460,5460,0
20240416,181000,115253500,5460,5460,5460,5460,0
20240416,180900,115253500,5460,5460,5460,5460,2960
20240416,180800,115253500,5460,5460,5460,5460,0
20240416,180700,115253500,5460,5460,5460,5460,0
20240416,180600,115253500,5460,5460,5460,5460,0
20240416,180500,115253500,5460,5460,5460,5460,0
20240416,180400,115253500,5460,5460,5460,5460,0
20240416,180300,115253500,5460,5460,5460,5460,0
20240416,180200,115253500,5460,5460,5460,5460,0
20240416,180100,115253500,5460,5460,5460,5460,0
20240416,180000,115253500,5460,5460,5460,5460,0
20240416,175900,115253500,5460,5460,5460,5460,0
20240416,175800,115253500,5460,5460,5460,5460,0
20240416,175700,115253500,5460,5460,5460,5460,0
20240416,175600,115253500,5460,5460,5460,5460,0
20240416,175500,115253500,5460,5460,5460,5460,0
20240416,175400,115253500,5460,5460,5460,5460,0
20240416,175300,115253500,5460,5460,5460,5460,0
20240416,175200,115253500,5460,5460,5460,5460,0
20240416,175100,115253500,5460,5460,5460,5460,0
20240416,175000,115253500,5460,5460,5460,5460,0
20240416,174900,115253500,5460,5460,5460,5460,0
20240416,174800,115253500,5460,5460,5460,5460,0
20240416,174700,115253500,5460,5460,5460,5460,0
20240416,174600,115253500,5460,5460,5460,5460,0
20240416,174500,115253500,5460,5460,5460,5460,0
20240416,174400,115253500,5460,5460,5460,5460,0
20240416,174300,115253500,5460,5460,5460,5460,0
20240416,174200,115253500,5460,5460,5460,5460,0
20240416,174100,115253500,5460,5460,5460,5460,0
20240416,174000,115253500,5460,5460,5460,5460,0
20240416,173900,115253500,5460,5460,5460,5460,2960
20240416,173800,115253500,5460,5460,5460,5460,0
20240416,173700,115253500,5460,5460,5460,5460,0
20240416,173600,115253500,5460,5460,5460,5460,0
20240416,173500,115253500,5460,5460,5460,5460,0
20240416,173400,115253500,5460,5460,5460,5460,0
20240416,173300,115253500,5460,5460,5460,5460,0
20240416,173200,115253500,5460,5460,5460,5460,0
20240416,173100,115253500,5460,5460,5460,5460,0
20240416,173000,115253500,5460,5460,5460,5460,0
20240416,172900,115253500,5460,5460,5460,5460,0
20240416,172800,115253500,5460,5460,5460,5460,0
20240416,172700,115253500,5460,5460,5460,5460,0
20240416,172600,115253500,5460,5460,5460,5460,0
20240416,172500,115253500,5460,5460,5460,5460,0
20240416,172400,115253500,5460,5460,5460,5460,0
20240416,172300,115253500,5460,5460,5460,5460,0
20240416,172200,115253500,5460,5460,5460,5460,0
20240416,172100,115253500,5460,5460,5460,5460,0
20240416,172000,115253500,5460,5460,5460,5460,0
20240416,171900,115253500,5460,5460,5460,5460,0
20240416,171800,115253500,5460,5460,5460,5460,0
20240416,171700,115253500,5460,5460,5460,5460,0
20240416,171600,115253500,5460,5460,5460,5460,0
20240416,171500,115253500,5460,5460,5460,5460,0
20240416,171400,115253500,5460,5460,5460,5460,0
20240416,171300,115253500,5460,5460,5460,5460,0
20240416,171200,115253500,5460,5460,5460,5460,0
20240416,171100,115253500,5460,5460,5460,5460,0
20240416,171000,115253500,5460,5460,5460,5460,0
20240416,170900,115253500,5460,5460,5460,5460,2960
20240416,170800,115253500,5460,5460,5460,5460,0
20240416,170700,115253500,5460,5460,5460,5460,0
20240416,170600,115253500,5460,5460,5460,5460,0
20240416,170500,115253500,5460,5460,5460,5460,0
20240416,170400,115253500,5460,5460,5460,5460,0
20240416,170300,115253500,5460,5460,5460,5460,0
20240416,170200,115253500,5460,5460,5460,5460,0
20240416,170100,115253500,5460,5460,5460,5460,0
20240416,170000,115253500,5460,5460,5460,5460,0
20240416,165900,115253500,5460,5460,5460,5460,0
20240416,165800,115253500,5460,5460,5460,5460,0
20240416,165700,115253500,5460,5460,5460,5460,0
20240416,165600,115253500,5460,5460,5460,5460,0
20240416,165500,115253500,5460,5460,5460,5460,0
20240416,165400,115253500,5460,5460,5460,5460,0
20240416,165300,115253500,5460,5460,5460,5460,0
20240416,165200,115253500,5460,5460,5460,5460,0
20240416,165100,115253500,5460,5460,5460,5460,0
20240416,165000,115253500,5460,5460,5460,5460,0
20240416,164900,115253500,5460,5460,5460,5460,0
20240416,164800,115253500,5460,5460,5460,5460,0
20240416,164700,115253500,5460,5460,5460,5460,0
20240416,164600,115253500,5460,5460,5460,5460,0
20240416,164500,115253500,5460,5460,5460,5460,0
20240416,164400,115253500,5460,5460,5460,5460,0
20240416,164300,115253500,5460,5460,5460,5460,0
20240416,164200,115253500,5460,5460,5460,5460,0
20240416,164100,115253500,5460,5460,5460,5460,0
20240416,164000,115253500,5460,5460,5460,5460,0
20240416,163900,115253500,5460,5460,5460,5460,2960
20240416,163800,115253500,5460,5460,5460,5460,0
20240416,163700,115253500,5460,5460,5460,5460,0
20240416,163600,115253500,5460,5460,5460,5460,0
20240416,163500,115253500,5460,5460,5460,5460,0
20240416,163400,115253500,5460,5460,5460,5460,0
20240416,163300,115253500,5460,5460,5460,5460,0
20240416,163200,115253500,5460,5460,5460,5460,0
20240416,163100,115253500,5460,5460,5460,5460,0
20240416,163000,115253500,5460,5460,5460,5460,0
20240416,162900,115253500,5460,5460,5460,5460,0
20240416,162800,115253500,5460,5460,5460,5460,0
20240416,162700,115253500,5460,5460,5460,5460,0
20240416,162600,115253500,5460,5460,5460,5460,0
20240416,162500,115253500,5460,5460,5460,5460,0
20240416,162400,115253500,5460,5460,5460,5460,0
20240416,162300,115253500,5460,5460,5460,5460,0
20240416,162200,115253500,5460,5460,5460,5460,0
20240416,162100,115253500,5460,5460,5460,5460,0
20240416,162000,115253500,5460,5460,5460,5460,0
20240416,161900,115253500,5460,5460,5460,5460,0
20240416,161800,115253500,5460,5460,5460,5460,0
20240416,161700,115253500,5460,5460,5460,5460,0
20240416,161600,115253500,5460,5460,5460,5460,0
20240416,161500,115253500,5460,5460,5460,5460,0
20240416,161400,115253500,5460,5460,5460,5460,0
20240416,161300,115253500,5460,5460,5460,5460,0
20240416,161200,115253500,5460,5460,5460,5460,0
20240416,161100,115253500,5460,5460,5460,5460,0
20240416,161000,115253500,5460,5460,5460,5460,0
20240416,160900,115253500,5460,5460,5460,5460,2960
20240416,160800,115253500,5460,5460,5460,5460,0
20240416,160700,115253500,5460,5460,5460,5460,0
20240416,160600,115253500,5460,5460,5460,5460,0
20240416,160500,115253500,5460,5460,5460,5460,0
20240416,160400,115253500,5460,5460,5460,5460,0
20240416,160300,115253500,5460,5460,5460,5460,0
20240416,160200,115253500,5460,5460,5460,5460,0
20240416,160100,115253500,5460,5460,5460,5460,0
20240416,160000,115253500,5460,5460,5460,5460,0
20240416,155900,115253500,5460,5460,5460,5460,0
20240416,155800,115253500,5460,5460,5460,5460,0
20240416,155700,115253500,5460,5460,5460,5460,0
20240416,155600,115253500,5460,5460,5460,5460,0
20240416,155500,115253500,5460,5460,5460,5460,0
20240416,155400,115253500,5460,5460,5460,5460,0
20240416,155300,115253500,5460,5460,5460,5460,0
20240416,155200,115253500,5460,5460,5460,5460,0
20240416,155100,115253500,5460,5460,5460,5460,0
20240416,155000,115253500,5460,5460,5460,5460,0
20240416,154900,115253500,5460,5460,5460,5460,0
20240416,154800,115253500,5460,5460,5460,5460,0
20240416,154700,115253500,5460,5460,5460,5460,0
20240416,154600,115253500,5460,5460,5460,5460,0
20240416,154500,115253500,5460,5460,5460,5460,0
20240416,154400,115253500,5460,5460,5460,5460,0
20240416,154300,115253500,5460,5460,5460,5460,0
20240416,154200,115253500,5460,5460,5460,5460,0
20240416,154100,115253500,5460,5460,5460,5460,0
20240416,154000,115253500,5460,5460,5460,5460,0
20240416,153900,115253500,5460,5460,5460,5460,2960
20240416,153800,115253500,5460,5460,5460,5460,0
20240416,153700,115253500,5460,5460,5460,5460,0
20240416,153600,115253500,5460,5460,5460,5460,0
20240416,153500,115253500,5460,5460,5460,5460,0
20240416,153400,115253500,5460,5460,5460,5460,0
20240416,153300,115253500,5460,5460,5460,5460,0
20240416,153200,115253500,5460,5460,5460,5460,0
20240416,153100,115253500,5460,5460,5460,5460,0
20240416,153000,115253500,5460,5460,5460,5460,2960
20240416,152900,99091900,5410,5410,5410,5410,0
20240416,152800,99091900,5410,5410,5410,5410,0
20240416,152700,99091900,5410,5410,5410,5410,0
20240416,152600,99091900,5410,5410,5410,5410,0
20240416,152500,99091900,5410,5410,5410,5410,0
20240416,152400,99091900,5410,5410,5410,5410,0
20240416,152300,99091900,5410,5410,5410,5410,0
20240416,152200,99091900,5410,5410,5410,5410,0
20240416,152100,99091900,5410,5410,5410,5410,0
20240416,152000,99091900,5410,5410,5410,5410,0
20240416,151900,99091900,5410,5410,5410,5410,0
20240416,151800,99091900,5410,5410,5410,5410,2
20240416,151700,99081080,5410,5410,5410,5410,0
20240416,151600,99081080,5410,5410,5410,5410,0
20240416,151500,99081080,5410,5410,5410,5410,0
20240416,151400,99081080,5410,5410,5410,5410,0
20240416,151300,99081080,5410,5410,5410,5410,0
20240416,151200,99081080,5410,5410,5410,5410,0
20240416,151100,99081080,5410,5410,5410,5410,0
20240416,151000,99081080,5410,5410,5410,5410,115
20240416,150900,98458930,5410,5410,5410,5410,0
20240416,150800,98458930,5410,5410,5410,5410,0
20240416,150700,98458930,5410,5410,5410,5410,0
20240416,150600,98458930,5410,5410,5410,5410,0
20240416,150500,98458930,5410,5410,5410,5410,0
20240416,150400,98458930,5410,5410,5410,5410,0
20240416,150300,98458930,5410,5410,5410,5410,0
20240416,150200,98458930,5410,5410,5410,5410,0
20240416,150100,98458930,5410,5410,5410,5410,37
20240416,150000,98258760,5420,5420,5420,5420,0
20240416,145900,98258760,5420,5410,5420,5410,100
20240416,145800,97717740,5410,5410,5410,5410,15
20240416,145700,97636590,5400,5400,5400,5400,0
20240416,145600,97636590,5400,5390,5400,5390,133
20240416,145500,96918460,5400,5400,5400,5400,0
20240416,145400,96918460,5400,5390,5400,5390,68
20240416,145300,96551760,5400,5400,5400,5400,0
20240416,145200,96551760,5400,5400,5400,5400,0
20240416,145100,96551760,5400,5390,5400,5390,20
20240416,145000,96443780,5400,5400,5400,5400,88
20240416,144900,95968580,5410,5390,5410,5390,25
20240416,144800,95833570,5400,5400,5400,5400,11
20240416,144700,95774170,5410,5410,5410,5410,11
20240416,144600,95714660,5400,5400,5410,5400,123
20240416,144500,95050350,5400,5400,5400,5400,0
20240416,144400,95050350,5400,5400,5400,5400,0
20240416,144300,95050350,5400,5400,5400,5400,0
20240416,144200,95050350,5400,5410,5410,5400,29
20240416,144100,94893640,5410,5400,5410,5400,227
20240416,144000,93667580,5360,5360,5410,5360,786
20240416,143900,89443760,5370,5370,5370,5370,0
20240416,143800,89443760,5370,5370,5370,5370,0
20240416,143700,89443760,5370,5370,5370,5370,0
20240416,143600,89443760,5370,5370,5370,5370,0
20240416,143500,89443760,5370,5370,5370,5370,0
20240416,143400,89443760,5370,5370,5370,5370,0
20240416,143300,89443760,5370,5370,5370,5370,0
20240416,143200,89443760,5370,5370,5370,5370,0
20240416,143100,89443760,5370,5370,5370,5370,0
20240416,143000,89443760,5370,5370,5370,5370,0
20240416,142900,89443760,5370,5370,5370,5370,0
20240416,142800,89443760,5370,5370,5370,5370,15
20240416,142700,89363210,5360,5360,5360,5360,0
20240416,142600,89363210,5360,5360,5360,5360,0
20240416,142500,89363210,5360,5360,5360,5360,0
20240416,142400,89363210,5360,5360,5360,5360,8
20240416,142300,89320330,5360,5360,5360,5360,0
20240416,142200,89320330,5360,5360,5360,5360,0
20240416,142100,89320330,5360,5360,5360,5360,0
20240416,142000,89320330,5360,5360,5360,5360,0
20240416,141900,89320330,5360,5360,5360,5360,0
20240416,141800,89320330,5360,5360,5360,5360,0
20240416,141700,89320330,5360,5360,5360,5360,0
20240416,141600,89320330,5360,5360,5360,5360,0
20240416,141500,89320330,5360,5360,5360,5360,0
20240416,141400,89320330,5360,5360,5360,5360,0
20240416,141300,89320330,5360,5360,5360,5360,0
20240416,141200,89320330,5360,5360,5360,5360,0
20240416,141100,89320330,5360,5360,5360,5360,0
20240416,141000,89320330,5360,5360,5360,5360,1
20240416,140900,89314970,5360,5360,5360,5360,0
20240416,140800,89314970,5360,5360,5360,5360,108
20240416,140700,88736090,5360,5360,5360,5360,0
20240416,140600,88736090,5360,5360,5360,5360,6
20240416,140500,88703930,5360,5360,5360,5360,2
20240416,140400,88693210,5370,5370,5370,5370,2
20240416,140300,88682470,5370,5370,5370,5370,0
20240416,140200,88682470,5370,5370,5370,5370,0
20240416,140100,88682470,5370,5370,5370,5370,0
20240416,140000,88682470,5370,5370,5370,5370,34
20240416,135900,88499890,5370,5370,5370,5370,30
20240416,135800,88338790,5370,5370,5370,5370,0
20240416,135700,88338790,5370,5370,5370,5370,17
20240416,135600,88247500,5360,5360,5360,5360,0
20240416,135500,88247500,5360,5360,5360,5360,0
20240416,135400,88247500,5360,5360,5360,5360,0
20240416,135300,88247500,5360,5360,5360,5360,60
20240416,135200,87925900,5360,5360,5360,5360,8
20240416,135100,87883020,5370,5370,5370,5370,0
20240416,135000,87883020,5370,5370,5370,5370,0
20240416,134900,87883020,5370,5370,5370,5370,7
20240416,134800,87845430,5370,5370,5370,5370,0
20240416,134700,87845430,5370,5370,5370,5370,0
20240416,134600,87845430,5370,5370,5370,5370,0
20240416,134500,87845430,5370,5370,5370,5370,27
20240416,134400,87700440,5390,5390,5390,5390,0
20240416,134300,87700440,5390,5370,5390,5370,350
20240416,134200,85816710,5360,5360,5360,5360,0
20240416,134100,85816710,5360,5360,5360,5360,0
20240416,134000,85816710,5360,5360,5360,5360,0
20240416,133900,85816710,5360,5360,5360,5360,0
20240416,133800,85816710,5360,5360,5360,5360,0
20240416,133700,85816710,5360,5360,5360,5360,0
20240416,133600,85816710,5360,5360,5360,5360,8
20240416,133500,85773830,5360,5360,5360,5360,50
20240416,133400,85505830,5360,5360,5360,5360,0
20240416,133300,85505830,5360,5360,5360,5360,0
20240416,133200,85505830,5360,5360,5360,5360,0
20240416,133100,85505830,5360,5360,5360,5360,47
20240416,133000,85253910,5360,5360,5360,5360,0
20240416,132900,85253910,5360,5360,5360,5360,0
20240416,132800,85253910,5360,5360,5360,5360,0
20240416,132700,85253910,5360,5360,5360,5360,3
20240416,132600,85237830,5350,5350,5350,5350,0
20240416,132500,85237830,5350,5350,5350,5350,0
20240416,132400,85237830,5350,5350,5350,5350,0
20240416,132300,85237830,5350,5350,5350,5350,0
20240416,132200,85237830,5350,5350,5350,5350,0
20240416,132100,85237830,5350,5350,5350,5350,0
20240416,132000,85237830,5350,5350,5350,5350,8
20240416,131900,85195030,5350,5350,5350,5350,0
20240416,131800,85195030,5350,5350,5350,5350,0
20240416,131700,85195030,5350,5350,5350,5350,0
20240416,131600,85195030,5350,5350,5350,5350,0
20240416,131500,85195030,5350,5350,5350,5350,0
20240416,131400,85195030,5350,5350,5350,5350,0
20240416,131300,85195030,5350,5360,5360,5350,56
20240416,131200,84895010,5340,5340,5340,5340,0
20240416,131100,84895010,5340,5340,5340,5340,0
20240416,131000,84895010,5340,5340,5340,5340,0
20240416,130900,84895010,5340,5340,5340,5340,0
20240416,130800,84895010,5340,5340,5340,5340,0
20240416,130700,84895010,5340,5340,5340,5340,0
20240416,130600,84895010,5340,5340,5340,5340,0
20240416,130500,84895010,5340,5340,5340,5340,2
20240416,130400,84884330,5340,5340,5340,5340,8
20240416,130300,84841610,5370,5370,5370,5370,0
20240416,130200,84841610,5370,5370,5370,5370,0
20240416,130100,84841610,5370,5370,5370,5370,0
20240416,130000,84841610,5370,5370,5370,5370,0
20240416,125900,84841610,5370,5370,5370,5370,0
20240416,125800,84841610,5370,5370,5370,5370,110
20240416,125700,84250910,5370,5370,5370,5370,83
20240416,125600,83805200,5330,5330,5330,5330,0
20240416,125500,83805200,5330,5330,5330,5330,0
20240416,125400,83805200,5330,5330,5330,5330,0
20240416,125300,83805200,5330,5330,5330,5330,0
20240416,125200,83805200,5330,5330,5330,5330,1
20240416,125100,83799870,5330,5330,5330,5330,0
20240416,125000,83799870,5330,5330,5330,5330,0
20240416,124900,83799870,5330,5330,5330,5330,0
20240416,124800,83799870,5330,5330,5330,5330,8
20240416,124700,83757230,5370,5370,5370,5370,9
20240416,124600,83708900,5370,5370,5370,5370,0
20240416,124500,83708900,5370,5370,5370,5370,0
20240416,124400,83708900,5370,5370,5370,5370,0
20240416,124300,83708900,5370,5370,5370,5370,0
20240416,124200,83708900,5370,5370,5370,5370,0
20240416,124100,83708900,5370,5370,5370,5370,0
20240416,124000,83708900,5370,5370,5370,5370,0
20240416,123900,83708900,5370,5370,5370,5370,0
20240416,123800,83708900,5370,5370,5370,5370,1
20240416,123700,83703530,5360,5350,5360,5350,190
20240416,123600,82685730,5380,5380,5380,5380,0
20240416,123500,82685730,5380,5340,5380,5340,650
20240416,123400,79199020,5320,5320,5320,5320,0
20240416,123300,79199020,5320,5320,5320,5320,0
20240416,123200,79199020,5320,5320,5320,5320,8
20240416,123100,79156460,5320,5320,5320,5320,0
20240416,123000,79156460,5320,5320,5320,5320,0
20240416,122900,79156460,5320,5320,5320,5320,0
20240416,122800,79156460,5320,5320,5320,5320,0
20240416,122700,79156460,5320,5320,5320,5320,0
20240416,122600,79156460,5320,5320,5320,5320,213
20240416,122500,78023300,5310,5310,5310,5310,0
20240416,122400,78023300,5310,5310,5310,5310,0
20240416,122300,78023300,5310,5310,5310,5310,0
20240416,122200,78023300,5310,5310,5310,5310,0
20240416,122100,78023300,5310,5310,5310,5310,0
20240416,122000,78023300,5310,5310,5310,5310,0
20240416,121900,78023300,5310,5310,5310,5310,0
20240416,121800,78023300,5310,5310,5310,5310,0
20240416,121700,78023300,5310,5310,5310,5310,0
20240416,121600,78023300,5310,5310,5310,5310,8
20240416,121500,77980820,5310,5310,5310,5310,0
20240416,121400,77980820,5310,5310,5310,5310,0
20240416,121300,77980820,5310,5310,5310,5310,0
20240416,121200,77980820,5310,5310,5310,5310,0
20240416,121100,77980820,5310,5310,5310,5310,0
20240416,121000,77980820,5310,5310,5310,5310,0
20240416,120900,77980820,5310,5310,5310,5310,0
20240416,120800,77980820,5310,5310,5310,5310,0
20240416,120700,77980820,5310,5310,5310,5310,0
20240416,120600,77980820,5310,5310,5310,5310,0
20240416,120500,77980820,5310,5310,5310,5310,0
20240416,120400,77980820,5310,5310,5310,5310,0
20240416,120300,77980820,5310,5310,5310,5310,0
20240416,120200,77980820,5310,5310,5310,5310,0
20240416,120100,77980820,5310,5310,5310,5310,0
20240416,120000,77980820,5310,5310,5310,5310,8
20240416,115900,77938340,5310,5310,5310,5310,0
20240416,115800,77938340,5310,5310,5310,5310,0
20240416,115700,77938340,5310,5330,5330,5310,620
20240416,115600,74640640,5330,5330,5330,5330,0
20240416,115500,74640640,5330,5330,5330,5330,0
20240416,115400,74640640,5330,5330,5330,5330,0
20240416,115300,74640640,5330,5330,5330,5330,0
20240416,115200,74640640,5330,5330,5330,5330,0
20240416,115100,74640640,5330,5330,5330,5330,0
20240416,115000,74640640,5330,5330,5330,5330,0
20240416,114900,74640640,5330,5330,5330,5330,1
20240416,114800,74635310,5330,5330,5330,5330,0
20240416,114700,74635310,5330,5330,5330,5330,0
20240416,114600,74635310,5330,5330,5330,5330,1
20240416,114500,74629980,5330,5330,5330,5330,0
20240416,114400,74629980,5330,5330,5330,5330,8
20240416,114300,74587340,5330,5330,5330,5330,24
20240416,114200,74459420,5330,5330,5330,5330,100
20240416,114100,73926420,5300,5300,5300,5300,0
20240416,114000,73926420,5300,5300,5300,5300,0
20240416,113900,73926420,5300,5300,5300,5300,0
20240416,113800,73926420,5300,5300,5300,5300,0
20240416,113700,73926420,5300,5300,5300,5300,0
20240416,113600,73926420,5300,5300,5300,5300,0
20240416,113500,73926420,5300,5310,5310,5300,350
20240416,113400,72070710,5310,5310,5310,5310,50
20240416,113300,71805210,5310,5310,5310,5310,0
20240416,113200,71805210,5310,5320,5320,5310,1000
20240416,113100,66492200,5320,5320,5320,5320,40
20240416,113000,66279400,5340,5340,5340,5340,0
20240416,112900,66279400,5340,5340,5340,5340,0
20240416,112800,66279400,5340,5320,5340,5320,392
20240416,112700,64187010,5320,5320,5320,5320,5
20240416,112600,64160410,5330,5330,5330,5330,0
20240416,112500,64160410,5330,5330,5330,5330,0
20240416,112400,64160410,5330,5330,5330,5330,0
20240416,112300,64160410,5330,5330,5330,5330,0
20240416,112200,64160410,5330,5320,5330,5320,358
20240416,112100,62252450,5320,5320,5320,5320,0
20240416,112000,62252450,5320,5320,5320,5320,32
20240416,111900,62082210,5320,5320,5320,5320,0
20240416,111800,62082210,5320,5320,5320,5320,49
20240416,111700,61821530,5300,5300,5300,5300,0
20240416,111600,61821530,5300,5300,5300,5300,0
20240416,111500,61821530,5300,5300,5300,5300,0
20240416,111400,61821530,5300,5300,5300,5300,0
20240416,111300,61821530,5300,5300,5300,5300,0
20240416,111200,61821530,5300,5300,5300,5300,8
20240416,111100,61779130,5320,5320,5320,5320,0
20240416,111000,61779130,5320,5320,5320,5320,0
20240416,110900,61779130,5320,5320,5320,5320,0
20240416,110800,61779130,5320,5320,5320,5320,0
20240416,110700,61779130,5320,5320,5320,5320,0
20240416,110600,61779130,5320,5320,5320,5320,0
20240416,110500,61779130,5320,5320,5320,5320,0
20240416,110400,61779130,5320,5320,5320,5320,0
20240416,110300,61779130,5320,5320,5320,5320,0
20240416,110200,61779130,5320,5320,5320,5320,127
20240416,110100,61103490,5330,5330,5330,5330,0
20240416,110000,61103490,5330,5330,5330,5330,0
20240416,105900,61103490,5330,5330,5330,5330,0
20240416,105800,61103490,5330,5330,5330,5330,0
20240416,105700,61103490,5330,5330,5330,5330,17
20240416,105600,61012880,5300,5300,5300,5300,8
20240416,105500,60970480,5300,5300,5300,5300,50
20240416,105400,60705480,5300,5300,5300,5300,28
20240416,105300,60557080,5300,5300,5300,5300,0
20240416,105200,60557080,5300,5300,5300,5300,0
20240416,105100,60557080,5300,5300,5300,5300,1290
20240416,105000,53720080,5300,5300,5300,5300,0
20240416,104900,53720080,5300,5300,5300,5300,0
20240416,104800,53720080,5300,5300,5300,5300,0
20240416,104700,53720080,5300,5300,5300,5300,0
20240416,104600,53720080,5300,5300,5300,5300,0
20240416,104500,53720080,5300,5300,5300,5300,0
20240416,104400,53720080,5300,5300,5300,5300,0
20240416,104300,53720080,5300,5300,5300,5300,0
20240416,104200,53720080,5300,5300,5300,5300,0
20240416,104100,53720080,5300,5300,5300,5300,0
20240416,104000,53720080,5300,5300,5300,5300,8
20240416,103900,53677680,5330,5330,5330,5330,4
20240416,103800,53656360,5300,5300,5300,5300,310
20240416,103700,52013360,5300,5300,5300,5300,0
20240416,103600,52013360,5300,5300,5300,5300,0
20240416,103500,52013360,5300,5300,5300,5300,0
20240416,103400,52013360,5300,5300,5300,5300,119
20240416,103300,51382660,5290,5290,5290,5290,0
20240416,103200,51382660,5290,5290,5290,5290,0
20240416,103100,51382660,5290,5290,5290,5290,0
20240416,103000,51382660,5290,5290,5290,5290,0
20240416,102900,51382660,5290,5290,5290,5290,0
20240416,102800,51382660,5290,5290,5290,5290,0
20240416,102700,51382660,5290,5290,5290,5290,0
20240416,102600,51382660,5290,5290,5290,5290,0
20240416,102500,51382660,5290,5300,5300,5290,640
20240416,102400,47996660,5310,5310,5310,5310,8
20240416,102300,47954180,5330,5330,5330,5330,0
20240416,102200,47954180,5330,5330,5330,5330,0
20240416,102100,47954180,5330,5330,5330,5330,0
20240416,102000,47954180,5330,5330,5330,5330,0
20240416,101900,47954180,5330,5330,5330,5330,0
20240416,101800,47954180,5330,5330,5330,5330,0
20240416,101700,47954180,5330,5330,5330,5330,0
20240416,101600,47954180,5330,5330,5330,5330,0
20240416,101500,47954180,5330,5330,5330,5330,0
20240416,101400,47954180,5330,5330,5330,5330,17
20240416,101300,47863570,5300,5300,5300,5300,0
20240416,101200,47863570,5300,5300,5300,5300,0
20240416,101100,47863570,5300,5300,5300,5300,1314
20240416,101000,40899370,5290,5290,5290,5290,10
20240416,100900,40846470,5300,5300,5300,5300,206
20240416,100800,39754670,5300,5300,5300,5300,8
20240416,100700,39712270,5320,5320,5320,5320,4
20240416,100600,39690990,5310,5310,5310,5310,0
20240416,100500,39690990,5310,5310,5310,5310,0
20240416,100400,39690990,5310,5310,5310,5310,0
20240416,100300,39690990,5310,5310,5310,5310,0
20240416,100200,39690990,5310,5310,5310,5310,0
20240416,100100,39690990,5310,5310,5310,5310,0
20240416,100000,39690990,5310,5330,5330,5310,331
20240416,095900,37929870,5340,5340,5340,5340,0
20240416,095800,37929870,5340,5340,5340,5340,0
20240416,095700,37929870,5340,5340,5340,5340,13
20240416,095600,37860450,5340,5330,5340,5330,73
20240416,095500,37470860,5330,5330,5330,5330,0
20240416,095400,37470860,5330,5330,5330,5330,1
20240416,095300,37465530,5320,5320,5320,5320,0
20240416,095200,37465530,5320,5320,5320,5320,8
20240416,095100,37422970,5320,5320,5320,5320,37
20240416,095000,37226130,5310,5310,5310,5310,0
20240416,094900,37226130,5310,5310,5310,5310,0
20240416,094800,37226130,5310,5310,5310,5310,4
20240416,094700,37204890,5310,5310,5310,5310,0
20240416,094600,37204890,5310,5300,5310,5300,30
20240416,094500,37045790,5290,5290,5290,5290,0
20240416,094400,37045790,5290,5290,5290,5290,0
20240416,094300,37045790,5290,5290,5290,5290,0
20240416,094200,37045790,5290,5290,5290,5290,0
20240416,094100,37045790,5290,5290,5290,5290,0
20240416,094000,37045790,5290,5290,5290,5290,0
20240416,093900,37045790,5290,5290,5290,5290,0
20240416,093800,37045790,5290,5290,5290,5290,0
20240416,093700,37045790,5290,5290,5290,5290,0
20240416,093600,37045790,5290,5300,5300,5290,2
20240416,093500,37035200,5300,5310,5310,5300,500
20240416,093400,34384370,5310,5330,5330,5310,19
20240416,093300,34283320,5330,5330,5330,5330,250
20240416,093200,32950820,5330,5330,5330,5330,178
20240416,093100,32002080,5340,5340,5340,5340,0
20240416,093000,32002080,5340,5340,5340,5340,0
20240416,092900,32002080,5340,5340,5340,5340,5
20240416,092800,31975380,5340,5340,5340,5340,0
20240416,092700,31975380,5340,5340,5340,5340,124
20240416,092600,31313220,5330,5330,5330,5330,0
20240416,092500,31313220,5330,5330,5330,5330,3
20240416,092400,31297230,5340,5340,5340,5340,0
20240416,092300,31297230,5340,5340,5340,5340,0
20240416,092200,31297230,5340,5340,5340,5340,30
20240416,092100,31137030,5340,5340,5340,5340,25
20240416,092000,31003530,5340,5340,5340,5340,3
20240416,091900,30987510,5330,5330,5330,5330,0
20240416,091800,30987510,5330,5330,5330,5330,0
20240416,091700,30987510,5330,5330,5330,5330,0
20240416,091600,30987510,5330,5330,5330,5330,61
20240416,091500,30662380,5300,5300,5300,5300,101
20240416,091400,30127080,5290,5370,5370,5250,3993
20240416,091300,8967340,5360,5360,5360,5360,0
20240416,091200,8967340,5360,5360,5360,5360,88
20240416,091100,8495660,5370,5370,5370,5370,30
20240416,091000,8334560,5360,5360,5360,5360,0
20240416,090900,8334560,5360,5360,5360,5360,0
20240416,090800,8334560,5360,5360,5360,5360,0
20240416,090700,8334560,5360,5360,5360,5360,0
20240416,090600,8334560,5360,5360,5360,5360,0
20240416,090500,8334560,5360,5360,5360,5360,0
20240416,090400,8334560,5360,5360,5360,5360,101
20240416,090300,7793200,5360,5370,5370,5360,190
20240416,090200,6773560,5370,5380,5380,5370,173
20240416,090100,5844540,5380,5390,5390,5380,441
20240416,090000,3469890,5400,5420,5420,5390,641