stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190900,234952750,12480,12480,12480,12480,2106
20240416,190800,234952750,12480,12480,12480,12480,0
20240416,190700,234952750,12480,12480,12480,12480,0
20240416,190600,234952750,12480,12480,12480,12480,0
20240416,190500,234952750,12480,12480,12480,12480,0
20240416,190400,234952750,12480,12480,12480,12480,0
20240416,190300,234952750,12480,12480,12480,12480,0
20240416,190200,234952750,12480,12480,12480,12480,0
20240416,190100,234952750,12480,12480,12480,12480,0
20240416,190000,234952750,12480,12480,12480,12480,0
20240416,185900,234952750,12480,12480,12480,12480,0
20240416,185800,234952750,12480,12480,12480,12480,0
20240416,185700,234952750,12480,12480,12480,12480,0
20240416,185600,234952750,12480,12480,12480,12480,0
20240416,185500,234952750,12480,12480,12480,12480,0
20240416,185400,234952750,12480,12480,12480,12480,0
20240416,185300,234952750,12480,12480,12480,12480,0
20240416,185200,234952750,12480,12480,12480,12480,0
20240416,185100,234952750,12480,12480,12480,12480,0
20240416,185000,234952750,12480,12480,12480,12480,0
20240416,184900,234952750,12480,12480,12480,12480,0
20240416,184800,234952750,12480,12480,12480,12480,0
20240416,184700,234952750,12480,12480,12480,12480,0
20240416,184600,234952750,12480,12480,12480,12480,0
20240416,184500,234952750,12480,12480,12480,12480,0
20240416,184400,234952750,12480,12480,12480,12480,0
20240416,184300,234952750,12480,12480,12480,12480,0
20240416,184200,234952750,12480,12480,12480,12480,0
20240416,184100,234952750,12480,12480,12480,12480,0
20240416,184000,234952750,12480,12480,12480,12480,0
20240416,183900,234952750,12480,12480,12480,12480,2106
20240416,183800,234952750,12480,12480,12480,12480,0
20240416,183700,234952750,12480,12480,12480,12480,0
20240416,183600,234952750,12480,12480,12480,12480,0
20240416,183500,234952750,12480,12480,12480,12480,0
20240416,183400,234952750,12480,12480,12480,12480,0
20240416,183300,234952750,12480,12480,12480,12480,0
20240416,183200,234952750,12480,12480,12480,12480,0
20240416,183100,234952750,12480,12480,12480,12480,0
20240416,183000,234952750,12480,12480,12480,12480,0
20240416,182900,234952750,12480,12480,12480,12480,0
20240416,182800,234952750,12480,12480,12480,12480,0
20240416,182700,234952750,12480,12480,12480,12480,0
20240416,182600,234952750,12480,12480,12480,12480,0
20240416,182500,234952750,12480,12480,12480,12480,0
20240416,182400,234952750,12480,12480,12480,12480,0
20240416,182300,234952750,12480,12480,12480,12480,0
20240416,182200,234952750,12480,12480,12480,12480,0
20240416,182100,234952750,12480,12480,12480,12480,0
20240416,182000,234952750,12480,12480,12480,12480,0
20240416,181900,234952750,12480,12480,12480,12480,0
20240416,181800,234952750,12480,12480,12480,12480,0
20240416,181700,234952750,12480,12480,12480,12480,0
20240416,181600,234952750,12480,12480,12480,12480,0
20240416,181500,234952750,12480,12480,12480,12480,0
20240416,181400,234952750,12480,12480,12480,12480,0
20240416,181300,234952750,12480,12480,12480,12480,0
20240416,181200,234952750,12480,12480,12480,12480,0
20240416,181100,234952750,12480,12480,12480,12480,0
20240416,181000,234952750,12480,12480,12480,12480,0
20240416,180900,234952750,12480,12480,12480,12480,2106
20240416,180800,234952750,12480,12480,12480,12480,0
20240416,180700,234952750,12480,12480,12480,12480,0
20240416,180600,234952750,12480,12480,12480,12480,0
20240416,180500,234952750,12480,12480,12480,12480,0
20240416,180400,234952750,12480,12480,12480,12480,0
20240416,180300,234952750,12480,12480,12480,12480,0
20240416,180200,234952750,12480,12480,12480,12480,0
20240416,180100,234952750,12480,12480,12480,12480,0
20240416,180000,234952750,12480,12480,12480,12480,0
20240416,175900,234952750,12480,12480,12480,12480,0
20240416,175800,234952750,12480,12480,12480,12480,0
20240416,175700,234952750,12480,12480,12480,12480,0
20240416,175600,234952750,12480,12480,12480,12480,0
20240416,175500,234952750,12480,12480,12480,12480,0
20240416,175400,234952750,12480,12480,12480,12480,0
20240416,175300,234952750,12480,12480,12480,12480,0
20240416,175200,234952750,12480,12480,12480,12480,0
20240416,175100,234952750,12480,12480,12480,12480,0
20240416,175000,234952750,12480,12480,12480,12480,0
20240416,174900,234952750,12480,12480,12480,12480,0
20240416,174800,234952750,12480,12480,12480,12480,0
20240416,174700,234952750,12480,12480,12480,12480,0
20240416,174600,234952750,12480,12480,12480,12480,0
20240416,174500,234952750,12480,12480,12480,12480,0
20240416,174400,234952750,12480,12480,12480,12480,0
20240416,174300,234952750,12480,12480,12480,12480,0
20240416,174200,234952750,12480,12480,12480,12480,0
20240416,174100,234952750,12480,12480,12480,12480,0
20240416,174000,234952750,12480,12480,12480,12480,0
20240416,173900,234952750,12480,12480,12480,12480,2106
20240416,173800,234952750,12480,12480,12480,12480,0
20240416,173700,234952750,12480,12480,12480,12480,0
20240416,173600,234952750,12480,12480,12480,12480,0
20240416,173500,234952750,12480,12480,12480,12480,0
20240416,173400,234952750,12480,12480,12480,12480,0
20240416,173300,234952750,12480,12480,12480,12480,0
20240416,173200,234952750,12480,12480,12480,12480,0
20240416,173100,234952750,12480,12480,12480,12480,0
20240416,173000,234952750,12480,12480,12480,12480,0
20240416,172900,234952750,12480,12480,12480,12480,0
20240416,172800,234952750,12480,12480,12480,12480,0
20240416,172700,234952750,12480,12480,12480,12480,0
20240416,172600,234952750,12480,12480,12480,12480,0
20240416,172500,234952750,12480,12480,12480,12480,0
20240416,172400,234952750,12480,12480,12480,12480,0
20240416,172300,234952750,12480,12480,12480,12480,0
20240416,172200,234952750,12480,12480,12480,12480,0
20240416,172100,234952750,12480,12480,12480,12480,0
20240416,172000,234952750,12480,12480,12480,12480,0
20240416,171900,234952750,12480,12480,12480,12480,0
20240416,171800,234952750,12480,12480,12480,12480,0
20240416,171700,234952750,12480,12480,12480,12480,0
20240416,171600,234952750,12480,12480,12480,12480,0
20240416,171500,234952750,12480,12480,12480,12480,0
20240416,171400,234952750,12480,12480,12480,12480,0
20240416,171300,234952750,12480,12480,12480,12480,0
20240416,171200,234952750,12480,12480,12480,12480,0
20240416,171100,234952750,12480,12480,12480,12480,0
20240416,171000,234952750,12480,12480,12480,12480,0
20240416,170900,234952750,12480,12480,12480,12480,2106
20240416,170800,234952750,12480,12480,12480,12480,0
20240416,170700,234952750,12480,12480,12480,12480,0
20240416,170600,234952750,12480,12480,12480,12480,0
20240416,170500,234952750,12480,12480,12480,12480,0
20240416,170400,234952750,12480,12480,12480,12480,0
20240416,170300,234952750,12480,12480,12480,12480,0
20240416,170200,234952750,12480,12480,12480,12480,0
20240416,170100,234952750,12480,12480,12480,12480,0
20240416,170000,234952750,12480,12480,12480,12480,0
20240416,165900,234952750,12480,12480,12480,12480,0
20240416,165800,234952750,12480,12480,12480,12480,0
20240416,165700,234952750,12480,12480,12480,12480,0
20240416,165600,234952750,12480,12480,12480,12480,0
20240416,165500,234952750,12480,12480,12480,12480,0
20240416,165400,234952750,12480,12480,12480,12480,0
20240416,165300,234952750,12480,12480,12480,12480,0
20240416,165200,234952750,12480,12480,12480,12480,0
20240416,165100,234952750,12480,12480,12480,12480,0
20240416,165000,234952750,12480,12480,12480,12480,0
20240416,164900,234952750,12480,12480,12480,12480,0
20240416,164800,234952750,12480,12480,12480,12480,0
20240416,164700,234952750,12480,12480,12480,12480,0
20240416,164600,234952750,12480,12480,12480,12480,0
20240416,164500,234952750,12480,12480,12480,12480,0
20240416,164400,234952750,12480,12480,12480,12480,0
20240416,164300,234952750,12480,12480,12480,12480,0
20240416,164200,234952750,12480,12480,12480,12480,0
20240416,164100,234952750,12480,12480,12480,12480,0
20240416,164000,234952750,12480,12480,12480,12480,0
20240416,163900,234952750,12480,12480,12480,12480,2106
20240416,163800,234952750,12480,12480,12480,12480,0
20240416,163700,234952750,12480,12480,12480,12480,0
20240416,163600,234952750,12480,12480,12480,12480,0
20240416,163500,234952750,12480,12480,12480,12480,0
20240416,163400,234952750,12480,12480,12480,12480,0
20240416,163300,234952750,12480,12480,12480,12480,0
20240416,163200,234952750,12480,12480,12480,12480,0
20240416,163100,234952750,12480,12480,12480,12480,0
20240416,163000,234952750,12480,12480,12480,12480,0
20240416,162900,234952750,12480,12480,12480,12480,0
20240416,162800,234952750,12480,12480,12480,12480,0
20240416,162700,234952750,12480,12480,12480,12480,0
20240416,162600,234952750,12480,12480,12480,12480,0
20240416,162500,234952750,12480,12480,12480,12480,0
20240416,162400,234952750,12480,12480,12480,12480,0
20240416,162300,234952750,12480,12480,12480,12480,0
20240416,162200,234952750,12480,12480,12480,12480,0
20240416,162100,234952750,12480,12480,12480,12480,0
20240416,162000,234952750,12480,12480,12480,12480,0
20240416,161900,234952750,12480,12480,12480,12480,0
20240416,161800,234952750,12480,12480,12480,12480,0
20240416,161700,234952750,12480,12480,12480,12480,0
20240416,161600,234952750,12480,12480,12480,12480,0
20240416,161500,234952750,12480,12480,12480,12480,0
20240416,161400,234952750,12480,12480,12480,12480,0
20240416,161300,234952750,12480,12480,12480,12480,0
20240416,161200,234952750,12480,12480,12480,12480,0
20240416,161100,234952750,12480,12480,12480,12480,0
20240416,161000,234952750,12480,12480,12480,12480,0
20240416,160900,234952750,12480,12480,12480,12480,2106
20240416,160800,234952750,12480,12480,12480,12480,0
20240416,160700,234952750,12480,12480,12480,12480,0
20240416,160600,234952750,12480,12480,12480,12480,0
20240416,160500,234952750,12480,12480,12480,12480,0
20240416,160400,234952750,12480,12480,12480,12480,0
20240416,160300,234952750,12480,12480,12480,12480,0
20240416,160200,234952750,12480,12480,12480,12480,0
20240416,160100,234952750,12480,12480,12480,12480,0
20240416,160000,234952750,12480,12480,12480,12480,0
20240416,155900,234952750,12480,12480,12480,12480,0
20240416,155800,234952750,12480,12480,12480,12480,0
20240416,155700,234952750,12480,12480,12480,12480,0
20240416,155600,234952750,12480,12480,12480,12480,0
20240416,155500,234952750,12480,12480,12480,12480,0
20240416,155400,234952750,12480,12480,12480,12480,0
20240416,155300,234952750,12480,12480,12480,12480,0
20240416,155200,234952750,12480,12480,12480,12480,0
20240416,155100,234952750,12480,12480,12480,12480,0
20240416,155000,234952750,12480,12480,12480,12480,0
20240416,154900,234952750,12480,12480,12480,12480,0
20240416,154800,234952750,12480,12480,12480,12480,0
20240416,154700,234952750,12480,12480,12480,12480,0
20240416,154600,234952750,12480,12480,12480,12480,0
20240416,154500,234952750,12480,12480,12480,12480,0
20240416,154400,234952750,12480,12480,12480,12480,0
20240416,154300,234952750,12480,12480,12480,12480,0
20240416,154200,234952750,12480,12480,12480,12480,0
20240416,154100,234952750,12480,12480,12480,12480,0
20240416,154000,234952750,12480,12480,12480,12480,0
20240416,153900,234952750,12480,12480,12480,12480,2106
20240416,153800,234952750,12480,12480,12480,12480,0
20240416,153700,234952750,12480,12480,12480,12480,0
20240416,153600,234952750,12480,12480,12480,12480,0
20240416,153500,234952750,12480,12480,12480,12480,0
20240416,153400,234952750,12480,12480,12480,12480,0
20240416,153300,234952750,12480,12480,12480,12480,0
20240416,153200,234952750,12480,12480,12480,12480,0
20240416,153100,234952750,12480,12480,12480,12480,0
20240416,153000,234952750,12480,12480,12480,12480,2106
20240416,152900,208669870,12470,12470,12470,12470,0
20240416,152800,208669870,12470,12470,12470,12470,0
20240416,152700,208669870,12470,12470,12470,12470,0
20240416,152600,208669870,12470,12470,12470,12470,0
20240416,152500,208669870,12470,12470,12470,12470,0
20240416,152400,208669870,12470,12470,12470,12470,0
20240416,152300,208669870,12470,12470,12470,12470,0
20240416,152200,208669870,12470,12470,12470,12470,0
20240416,152100,208669870,12470,12470,12470,12470,0
20240416,152000,208669870,12470,12470,12470,12470,0
20240416,151900,208669870,12470,12460,12470,12460,164
20240416,151800,206625570,12460,12450,12460,12450,31
20240416,151700,206239420,12450,12440,12450,12440,172
20240416,151600,204098120,12430,12430,12430,12430,20
20240416,151500,203849520,12370,12370,12370,12360,278
20240416,151400,200412210,12370,12370,12370,12370,122
20240416,151300,198903070,12370,12370,12370,12370,358
20240416,151200,194474610,12370,12370,12370,12370,29
20240416,151100,194115880,12360,12370,12370,12360,22
20240416,151000,193843770,12370,12370,12370,12360,45
20240416,150900,193287130,12370,12370,12370,12370,109
20240416,150800,191938800,12360,12360,12360,12360,0
20240416,150700,191938800,12360,12360,12360,12360,0
20240416,150600,191938800,12360,12360,12370,12360,234
20240416,150500,189044730,12370,12370,12370,12370,85
20240416,150400,187993280,12380,12390,12390,12380,316
20240416,150300,184078710,12380,12410,12410,12380,780
20240416,150200,174412620,12410,12410,12410,12410,21
20240416,150100,174152010,12380,12380,12380,12380,0
20240416,150000,174152010,12380,12380,12380,12380,0
20240416,145900,174152010,12380,12380,12380,12380,470
20240416,145800,168333410,12370,12370,12370,12370,0
20240416,145700,168333410,12370,12370,12370,12370,308
20240416,145600,164523450,12370,12390,12390,12370,193
20240416,145500,162135440,12390,12390,12390,12390,0
20240416,145400,162135440,12390,12410,12410,12390,298
20240416,145300,158440620,12420,12420,12420,12410,179
20240416,145200,156218050,12410,12410,12410,12410,1
20240416,145100,156205640,12420,12420,12420,12420,0
20240416,145000,156205640,12420,12420,12420,12420,54
20240416,144900,155534960,12430,12430,12430,12430,0
20240416,144800,155534960,12430,12430,12430,12430,1
20240416,144700,155522530,12430,12430,12430,12430,0
20240416,144600,155522530,12430,12430,12430,12430,0
20240416,144500,155522530,12430,12450,12450,12430,1068
20240416,144400,142247260,12470,12470,12470,12470,25
20240416,144300,141935510,12470,12470,12470,12470,0
20240416,144200,141935510,12470,12470,12470,12470,0
20240416,144100,141935510,12470,12470,12470,12470,0
20240416,144000,141935510,12470,12470,12470,12470,0
20240416,143900,141935510,12470,12470,12470,12470,0
20240416,143800,141935510,12470,12470,12470,12470,0
20240416,143700,141935510,12470,12470,12470,12470,0
20240416,143600,141935510,12470,12470,12470,12470,0
20240416,143500,141935510,12470,12470,12470,12470,0
20240416,143400,141935510,12470,12470,12470,12470,0
20240416,143300,141935510,12470,12470,12470,12470,1
20240416,143200,141923040,12460,12460,12460,12460,0
20240416,143100,141923040,12460,12460,12460,12460,0
20240416,143000,141923040,12460,12460,12460,12460,600
20240416,142900,134447040,12470,12470,12470,12470,0
20240416,142800,134447040,12470,12470,12470,12470,0
20240416,142700,134447040,12470,12470,12470,12470,0
20240416,142600,134447040,12470,12470,12470,12470,1
20240416,142500,134434570,12470,12470,12470,12470,1
20240416,142400,134422100,12470,12470,12470,12470,2
20240416,142300,134397160,12450,12440,12450,12440,115
20240416,142200,132966460,12450,12450,12450,12450,0
20240416,142100,132966460,12450,12450,12450,12450,0
20240416,142000,132966460,12450,12450,12450,12450,0
20240416,141900,132966460,12450,12450,12450,12450,0
20240416,141800,132966460,12450,12450,12450,12450,30
20240416,141700,132592960,12450,12450,12450,12450,0
20240416,141600,132592960,12450,12450,12450,12450,0
20240416,141500,132592960,12450,12450,12450,12450,0
20240416,141400,132592960,12450,12450,12450,12450,0
20240416,141300,132592960,12450,12450,12450,12450,0
20240416,141200,132592960,12450,12450,12450,12450,0
20240416,141100,132592960,12450,12450,12450,12450,27
20240416,141000,132256810,12460,12460,12460,12460,0
20240416,140900,132256810,12460,12460,12460,12460,0
20240416,140800,132256810,12460,12460,12460,12460,0
20240416,140700,132256810,12460,12460,12460,12460,2
20240416,140600,132231890,12460,12460,12460,12460,2
20240416,140500,132206970,12460,12460,12460,12460,32
20240416,140400,131808250,12470,12470,12470,12470,0
20240416,140300,131808250,12470,12470,12470,12470,34
20240416,140200,131384270,12460,12460,12460,12460,2
20240416,140100,131359350,12440,12440,12440,12440,0
20240416,140000,131359350,12440,12440,12440,12440,600
20240416,135900,123895350,12430,12430,12430,12430,0
20240416,135800,123895350,12430,12430,12430,12430,16
20240416,135700,123696470,12430,12430,12430,12430,0
20240416,135600,123696470,12430,12430,12430,12430,0
20240416,135500,123696470,12430,12420,12430,12420,12
20240416,135400,123547330,12420,12400,12420,12400,8
20240416,135300,123448010,12400,12400,12400,12400,0
20240416,135200,123448010,12400,12400,12400,12400,0
20240416,135100,123448010,12400,12400,12400,12400,0
20240416,135000,123448010,12400,12400,12400,12400,30
20240416,134900,123076010,12400,12400,12400,12400,2
20240416,134800,123051210,12400,12400,12400,12400,11
20240416,134700,122914810,12410,12410,12410,12410,0
20240416,134600,122914810,12410,12410,12410,12410,11
20240416,134500,122778300,12420,12420,12420,12420,0
20240416,134400,122778300,12420,12420,12420,12420,0
20240416,134300,122778300,12420,12420,12420,12420,0
20240416,134200,122778300,12420,12420,12420,12420,0
20240416,134100,122778300,12420,12420,12420,12420,11
20240416,134000,122641680,12430,12430,12430,12430,0
20240416,133900,122641680,12430,12430,12430,12430,0
20240416,133800,122641680,12430,12430,12430,12430,0
20240416,133700,122641680,12430,12430,12430,12430,5
20240416,133600,122579530,12430,12430,12430,12430,1
20240416,133500,122567100,12440,12440,12440,12440,0
20240416,133400,122567100,12440,12440,12440,12440,0
20240416,133300,122567100,12440,12440,12440,12440,0
20240416,133200,122567100,12440,12440,12440,12440,0
20240416,133100,122567100,12440,12440,12440,12440,0
20240416,133000,122567100,12440,12430,12440,12430,601
20240416,132900,115090670,12430,12440,12440,12430,296
20240416,132800,111408630,12410,12410,12410,12410,1
20240416,132700,111396220,12410,12410,12410,12410,0
20240416,132600,111396220,12410,12410,12410,12410,4
20240416,132500,111346580,12410,12410,12410,12410,0
20240416,132400,111346580,12410,12410,12410,12410,12
20240416,132300,111197660,12450,12420,12450,12420,24
20240416,132200,110898920,12420,12420,12420,12420,2
20240416,132100,110874080,12420,12420,12420,12420,2
20240416,132000,110849240,12420,12420,12420,12420,0
20240416,131900,110849240,12420,12420,12420,12420,42
20240416,131800,110327600,12420,12420,12420,12420,64
20240416,131700,109532720,12420,12440,12450,12420,30
20240416,131600,109159310,12420,12420,12420,12420,72
20240416,131500,108265070,12420,12420,12420,12420,2
20240416,131400,108240230,12420,12420,12420,12420,0
20240416,131300,108240230,12420,12420,12420,12420,2
20240416,131200,108215390,12450,12430,12450,12420,25
20240416,131100,107904720,12380,12380,12380,12380,0
20240416,131000,107904720,12380,12380,12380,12380,0
20240416,130900,107904720,12380,12380,12380,12380,3
20240416,130800,107867580,12380,12380,12380,12380,0
20240416,130700,107867580,12380,12380,12380,12380,10
20240416,130600,107743780,12390,12390,12390,12390,0
20240416,130500,107743780,12390,12390,12390,12390,0
20240416,130400,107743780,12390,12390,12390,12390,0
20240416,130300,107743780,12390,12390,12390,12390,10
20240416,130200,107619880,12410,12420,12420,12410,33
20240416,130100,107210240,12430,12420,12470,12410,419
20240416,130000,102005330,12380,12350,12380,12350,700
20240416,125900,93343170,12350,12350,12350,12350,0
20240416,125800,93343170,12350,12350,12350,12350,0
20240416,125700,93343170,12350,12350,12350,12350,0
20240416,125600,93343170,12350,12350,12350,12350,0
20240416,125500,93343170,12350,12350,12350,12350,0
20240416,125400,93343170,12350,12350,12350,12350,0
20240416,125300,93343170,12350,12350,12350,12350,0
20240416,125200,93343170,12350,12350,12350,12350,0
20240416,125100,93343170,12350,12350,12350,12350,0
20240416,125000,93343170,12350,12350,12350,12350,0
20240416,124900,93343170,12350,12350,12350,12350,0
20240416,124800,93343170,12350,12350,12350,12350,0
20240416,124700,93343170,12350,12350,12350,12350,0
20240416,124600,93343170,12350,12350,12350,12350,52
20240416,124500,92700970,12350,12350,12350,12350,1
20240416,124400,92688620,12350,12350,12350,12350,0
20240416,124300,92688620,12350,12350,12350,12350,0
20240416,124200,92688620,12350,12350,12350,12350,0
20240416,124100,92688620,12350,12350,12350,12350,0
20240416,124000,92688620,12350,12350,12350,12350,0
20240416,123900,92688620,12350,12350,12350,12350,0
20240416,123800,92688620,12350,12350,12350,12350,0
20240416,123700,92688620,12350,12350,12350,12350,0
20240416,123600,92688620,12350,12350,12350,12350,0
20240416,123500,92688620,12350,12350,12350,12350,1
20240416,123400,92676270,12320,12320,12320,12320,0
20240416,123300,92676270,12320,12320,12320,12320,0
20240416,123200,92676270,12320,12340,12340,12320,81
20240416,123100,91677740,12340,12340,12340,12340,0
20240416,123000,91677740,12340,12340,12340,12340,0
20240416,122900,91677740,12340,12340,12340,12340,0
20240416,122800,91677740,12340,12340,12340,12340,0
20240416,122700,91677740,12340,12340,12340,12340,0
20240416,122600,91677740,12340,12340,12340,12340,12
20240416,122500,91529660,12340,12340,12340,12340,0
20240416,122400,91529660,12340,12340,12340,12340,0
20240416,122300,91529660,12340,12340,12340,12340,0
20240416,122200,91529660,12340,12340,12340,12340,0
20240416,122100,91529660,12340,12340,12340,12340,0
20240416,122000,91529660,12340,12340,12340,12340,0
20240416,121900,91529660,12340,12340,12340,12340,0
20240416,121800,91529660,12340,12340,12340,12340,0
20240416,121700,91529660,12340,12340,12340,12340,0
20240416,121600,91529660,12340,12340,12340,12340,5
20240416,121500,91467960,12340,12340,12340,12340,0
20240416,121400,91467960,12340,12340,12340,12340,1
20240416,121300,91455620,12320,12320,12320,12320,0
20240416,121200,91455620,12320,12320,12320,12320,0
20240416,121100,91455620,12320,12320,12320,12320,0
20240416,121000,91455620,12320,12320,12320,12320,0
20240416,120900,91455620,12320,12320,12320,12320,0
20240416,120800,91455620,12320,12320,12320,12320,0
20240416,120700,91455620,12320,12320,12320,12320,0
20240416,120600,91455620,12320,12320,12320,12320,0
20240416,120500,91455620,12320,12320,12320,12320,14
20240416,120400,91283140,12330,12330,12330,12330,0
20240416,120300,91283140,12330,12330,12330,12330,0
20240416,120200,91283140,12330,12350,12350,12330,435
20240416,120100,85919310,12340,12340,12340,12340,0
20240416,120000,85919310,12340,12340,12340,12340,47
20240416,115900,85339330,12340,12340,12340,12340,7
20240416,115800,85252950,12350,12350,12350,12350,0
20240416,115700,85252950,12350,12350,12350,12350,10
20240416,115600,85129450,12350,12350,12350,12350,0
20240416,115500,85129450,12350,12350,12350,12350,0
20240416,115400,85129450,12350,12350,12350,12350,0
20240416,115300,85129450,12350,12350,12350,12350,0
20240416,115200,85129450,12350,12350,12350,12350,10
20240416,115100,85005950,12350,12350,12350,12350,10
20240416,115000,84882450,12350,12350,12350,12350,0
20240416,114900,84882450,12350,12350,12350,12350,0
20240416,114800,84882450,12350,12350,12350,12350,14
20240416,114700,84709550,12340,12340,12340,12340,0
20240416,114600,84709550,12340,12340,12340,12340,0
20240416,114500,84709550,12340,12340,12340,12340,1
20240416,114400,84697210,12340,12340,12340,12340,1
20240416,114300,84684870,12340,12340,12340,12340,0
20240416,114200,84684870,12340,12340,12340,12340,0
20240416,114100,84684870,12340,12340,12340,12340,0
20240416,114000,84684870,12340,12340,12340,12340,0
20240416,113900,84684870,12340,12350,12350,12340,30
20240416,113800,84314550,12350,12370,12370,12350,242
20240416,113700,81322990,12380,12380,12380,12380,0
20240416,113600,81322990,12380,12380,12380,12380,49
20240416,113500,80716370,12380,12380,12380,12380,0
20240416,113400,80716370,12380,12380,12380,12380,0
20240416,113300,80716370,12380,12400,12400,12380,300
20240416,113200,76999540,12410,12410,12410,12410,0
20240416,113100,76999540,12410,12410,12410,12410,0
20240416,113000,76999540,12410,12410,12410,12410,0
20240416,112900,76999540,12410,12410,12410,12410,26
20240416,112800,76676880,12410,12420,12420,12410,100
20240416,112700,75435670,12420,12420,12420,12420,0
20240416,112600,75435670,12420,12420,12420,12420,0
20240416,112500,75435670,12420,12420,12420,12420,0
20240416,112400,75435670,12420,12420,12420,12420,0
20240416,112300,75435670,12420,12420,12420,12420,0
20240416,112200,75435670,12420,12430,12430,12420,13
20240416,112100,75274110,12440,12440,12440,12440,0
20240416,112000,75274110,12440,12440,12440,12440,0
20240416,111900,75274110,12440,12440,12440,12440,0
20240416,111800,75274110,12440,12440,12440,12440,0
20240416,111700,75274110,12440,12440,12440,12440,0
20240416,111600,75274110,12440,12440,12440,12440,0
20240416,111500,75274110,12440,12450,12450,12440,15
20240416,111400,75087480,12450,12450,12450,12450,0
20240416,111300,75087480,12450,12450,12450,12450,0
20240416,111200,75087480,12450,12450,12450,12450,27
20240416,111100,74751330,12450,12450,12450,12450,0
20240416,111000,74751330,12450,12450,12450,12450,0
20240416,110900,74751330,12450,12450,12450,12450,0
20240416,110800,74751330,12450,12460,12460,12450,28
20240416,110700,74402590,12470,12470,12470,12470,0
20240416,110600,74402590,12470,12470,12470,12470,0
20240416,110500,74402590,12470,12470,12470,12470,0
20240416,110400,74402590,12470,12470,12470,12470,0
20240416,110300,74402590,12470,12470,12470,12470,0
20240416,110200,74402590,12470,12470,12470,12470,0
20240416,110100,74402590,12470,12470,12470,12470,0
20240416,110000,74402590,12470,12480,12510,12470,730
20240416,105900,65273410,12480,12480,12480,12480,26
20240416,105800,64948930,12520,12520,12520,12520,0
20240416,105700,64948930,12520,12520,12520,12520,0
20240416,105600,64948930,12520,12520,12520,12520,0
20240416,105500,64948930,12520,12520,12520,12520,0
20240416,105400,64948930,12520,12520,12520,12520,0
20240416,105300,64948930,12520,12520,12520,12520,0
20240416,105200,64948930,12520,12520,12520,12520,0
20240416,105100,64948930,12520,12520,12520,12520,0
20240416,105000,64948930,12520,12520,12520,12520,0
20240416,104900,64948930,12520,12520,12520,12520,0
20240416,104800,64948930,12520,12520,12520,12520,0
20240416,104700,64948930,12520,12520,12520,12520,0
20240416,104600,64948930,12520,12520,12520,12520,0
20240416,104500,64948930,12520,12520,12520,12520,0
20240416,104400,64948930,12520,12520,12520,12520,0
20240416,104300,64948930,12520,12520,12520,12520,11
20240416,104200,64811210,12520,12520,12520,12520,0
20240416,104100,64811210,12520,12520,12520,12520,0
20240416,104000,64811210,12520,12520,12520,12520,0
20240416,103900,64811210,12520,12520,12520,12520,29
20240416,103800,64448130,12520,12520,12520,12520,0
20240416,103700,64448130,12520,12520,12520,12520,0
20240416,103600,64448130,12520,12520,12520,12520,0
20240416,103500,64448130,12520,12520,12520,12520,0
20240416,103400,64448130,12520,12520,12520,12520,0
20240416,103300,64448130,12520,12490,12520,12490,4
20240416,103200,64398080,12490,12490,12490,12490,0
20240416,103100,64398080,12490,12490,12490,12490,0
20240416,103000,64398080,12490,12490,12490,12490,700
20240416,102900,55655080,12460,12460,12460,12460,10
20240416,102800,55530480,12500,12500,12500,12500,0
20240416,102700,55530480,12500,12470,12500,12470,11
20240416,102600,55393280,12480,12480,12480,12480,32
20240416,102500,54993920,12450,12450,12450,12450,250
20240416,102400,51881420,12530,12530,12530,12530,0
20240416,102300,51881420,12530,12530,12530,12530,0
20240416,102200,51881420,12530,12530,12530,12530,0
20240416,102100,51881420,12530,12530,12530,12530,0
20240416,102000,51881420,12530,12530,12530,12530,0
20240416,101900,51881420,12530,12530,12530,12530,0
20240416,101800,51881420,12530,12530,12530,12530,0
20240416,101700,51881420,12530,12530,12530,12530,0
20240416,101600,51881420,12530,12530,12530,12530,0
20240416,101500,51881420,12530,12530,12530,12530,0
20240416,101400,51881420,12530,12530,12530,12530,0
20240416,101300,51881420,12530,12530,12530,12530,0
20240416,101200,51881420,12530,12530,12530,12530,0
20240416,101100,51881420,12530,12530,12530,12530,0
20240416,101000,51881420,12530,12530,12530,12530,0
20240416,100900,51881420,12530,12450,12530,12440,101
20240416,100800,50624780,12530,12530,12530,12530,0
20240416,100700,50624780,12530,12530,12530,12530,0
20240416,100600,50624780,12530,12420,12530,12410,781
20240416,100500,40917130,12410,12420,12420,12410,31
20240416,100400,40532210,12430,12430,12430,12430,10
20240416,100300,40407910,12440,12440,12440,12440,0
20240416,100200,40407910,12440,12440,12440,12440,5
20240416,100100,40345710,12440,12430,12440,12430,27
20240416,100000,40009900,12440,12430,12440,12430,2
20240416,095900,39985030,12430,12430,12430,12430,145
20240416,095800,38182680,12440,12440,12440,12440,0
20240416,095700,38182680,12440,12470,12470,12440,144
20240416,095600,36389860,12480,12480,12480,12480,10
20240416,095500,36265060,12480,12480,12480,12480,0
20240416,095400,36265060,12480,12480,12480,12480,1
20240416,095300,36252580,12480,12480,12480,12480,0
20240416,095200,36252580,12480,12480,12480,12480,0
20240416,095100,36252580,12480,12480,12480,12480,0
20240416,095000,36252580,12480,12480,12480,12480,30
20240416,094900,35878180,12480,12480,12480,12480,0
20240416,094800,35878180,12480,12510,12510,12480,321
20240416,094700,31872070,12480,12490,12490,12480,12
20240416,094600,31722300,12490,12490,12490,12490,0
20240416,094500,31722300,12490,12490,12490,12490,0
20240416,094400,31722300,12490,12490,12490,12490,0
20240416,094300,31722300,12490,12490,12490,12490,0
20240416,094200,31722300,12490,12490,12490,12490,0
20240416,094100,31722300,12490,12490,12490,12490,0
20240416,094000,31722300,12490,12490,12490,12490,175
20240416,093900,29536550,12500,12500,12500,12500,0
20240416,093800,29536550,12500,12500,12500,12500,0
20240416,093700,29536550,12500,12500,12500,12500,12
20240416,093600,29386550,12550,12470,12550,12460,264
20240416,093500,26096100,12470,12480,12480,12470,134
20240416,093400,24425080,12470,12470,12470,12470,1
20240416,093300,24412610,12470,12470,12470,12470,1
20240416,093200,24400140,12480,12480,12480,12480,1
20240416,093100,24387660,12470,12470,12470,12470,1
20240416,093000,24375190,12490,12470,12520,12470,711
20240416,092900,15478740,12470,12470,12470,12470,0
20240416,092800,15478740,12470,12470,12470,12470,1
20240416,092700,15466270,12480,12480,12490,12480,33
20240416,092600,15054320,12500,12440,12500,12440,114
20240416,092500,13634890,12420,12420,12420,12420,1
20240416,092400,13622470,12420,12430,12430,12420,22
20240416,092300,13349090,12440,12440,12440,12440,15
20240416,092200,13162490,12440,12440,12440,12440,1
20240416,092100,13150050,12440,12440,12440,12440,2
20240416,092000,13125170,12440,12440,12440,12440,2
20240416,091900,13100290,12450,12450,12450,12440,4
20240416,091800,13050500,12440,12440,12440,12440,1
20240416,091700,13038060,12440,12440,12440,12440,0
20240416,091600,13038060,12440,12510,12510,12440,101
20240416,091500,11774620,12450,12460,12460,12450,9
20240416,091400,11662490,12450,12450,12450,12450,1
20240416,091300,11650040,12450,12450,12450,12450,1
20240416,091200,11637590,12470,12470,12470,12470,1
20240416,091100,11625120,12450,12450,12450,12450,0
20240416,091000,11625120,12450,12450,12450,12450,1
20240416,090900,11612670,12450,12450,12450,12450,1
20240416,090800,11600220,12460,12460,12460,12460,0
20240416,090700,11600220,12460,12540,12540,12460,2
20240416,090600,11575220,12480,12480,12480,12480,0
20240416,090500,11575220,12480,12540,12540,12480,2
20240416,090400,11550200,12550,12550,12550,12550,0
20240416,090300,11550200,12550,12550,12550,12550,0
20240416,090200,11550200,12550,12520,12550,12520,4
20240416,090100,11500090,12430,12400,12430,12400,700
20240416,090000,2801610,12390,12540,12540,12390,225