stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191700,334413180,12230,12230,12230,12230,1581
20240423,191600,334413180,12230,12230,12230,12230,0
20240423,191500,334413180,12230,12230,12230,12230,0
20240423,191400,334413180,12230,12230,12230,12230,0
20240423,191300,334413180,12230,12230,12230,12230,0
20240423,191200,334413180,12230,12230,12230,12230,0
20240423,191100,334413180,12230,12230,12230,12230,0
20240423,191000,334413180,12230,12230,12230,12230,0
20240423,190900,334413180,12230,12230,12230,12230,0
20240423,190800,334413180,12230,12230,12230,12230,0
20240423,190700,334413180,12230,12230,12230,12230,0
20240423,190600,334413180,12230,12230,12230,12230,0
20240423,190500,334413180,12230,12230,12230,12230,0
20240423,190400,334413180,12230,12230,12230,12230,0
20240423,190300,334413180,12230,12230,12230,12230,0
20240423,190200,334413180,12230,12230,12230,12230,0
20240423,190100,334413180,12230,12230,12230,12230,0
20240423,190000,334413180,12230,12230,12230,12230,0
20240423,185900,334413180,12230,12230,12230,12230,0
20240423,185800,334413180,12230,12230,12230,12230,0
20240423,185700,334413180,12230,12230,12230,12230,0
20240423,185600,334413180,12230,12230,12230,12230,0
20240423,185500,334413180,12230,12230,12230,12230,0
20240423,185400,334413180,12230,12230,12230,12230,0
20240423,185300,334413180,12230,12230,12230,12230,0
20240423,185200,334413180,12230,12230,12230,12230,0
20240423,185100,334413180,12230,12230,12230,12230,0
20240423,185000,334413180,12230,12230,12230,12230,0
20240423,184900,334413180,12230,12230,12230,12230,0
20240423,184800,334413180,12230,12230,12230,12230,0
20240423,184700,334413180,12230,12230,12230,12230,1581
20240423,184600,334413180,12230,12230,12230,12230,0
20240423,184500,334413180,12230,12230,12230,12230,0
20240423,184400,334413180,12230,12230,12230,12230,0
20240423,184300,334413180,12230,12230,12230,12230,0
20240423,184200,334413180,12230,12230,12230,12230,0
20240423,184100,334413180,12230,12230,12230,12230,0
20240423,184000,334413180,12230,12230,12230,12230,0
20240423,183900,334413180,12230,12230,12230,12230,0
20240423,183800,334413180,12230,12230,12230,12230,0
20240423,183700,334413180,12230,12230,12230,12230,0
20240423,183600,334413180,12230,12230,12230,12230,0
20240423,183500,334413180,12230,12230,12230,12230,0
20240423,183400,334413180,12230,12230,12230,12230,0
20240423,183300,334413180,12230,12230,12230,12230,0
20240423,183200,334413180,12230,12230,12230,12230,0
20240423,183100,334413180,12230,12230,12230,12230,0
20240423,183000,334413180,12230,12230,12230,12230,0
20240423,182900,334413180,12230,12230,12230,12230,0
20240423,182800,334413180,12230,12230,12230,12230,0
20240423,182700,334413180,12230,12230,12230,12230,0
20240423,182600,334413180,12230,12230,12230,12230,0
20240423,182500,334413180,12230,12230,12230,12230,0
20240423,182400,334413180,12230,12230,12230,12230,0
20240423,182300,334413180,12230,12230,12230,12230,0
20240423,182200,334413180,12230,12230,12230,12230,0
20240423,182100,334413180,12230,12230,12230,12230,0
20240423,182000,334413180,12230,12230,12230,12230,0
20240423,181900,334413180,12230,12230,12230,12230,0
20240423,181800,334413180,12230,12230,12230,12230,0
20240423,181700,334413180,12230,12230,12230,12230,1581
20240423,181600,334413180,12230,12230,12230,12230,0
20240423,181500,334413180,12230,12230,12230,12230,0
20240423,181400,334413180,12230,12230,12230,12230,0
20240423,181300,334413180,12230,12230,12230,12230,0
20240423,181200,334413180,12230,12230,12230,12230,0
20240423,181100,334413180,12230,12230,12230,12230,0
20240423,181000,334413180,12230,12230,12230,12230,0
20240423,180900,334413180,12230,12230,12230,12230,0
20240423,180800,334413180,12230,12230,12230,12230,0
20240423,180700,334413180,12230,12230,12230,12230,0
20240423,180600,334413180,12230,12230,12230,12230,0
20240423,180500,334413180,12230,12230,12230,12230,0
20240423,180400,334413180,12230,12230,12230,12230,0
20240423,180300,334413180,12230,12230,12230,12230,0
20240423,180200,334413180,12230,12230,12230,12230,0
20240423,180100,334413180,12230,12230,12230,12230,0
20240423,180000,334413180,12230,12230,12230,12230,0
20240423,175900,334413180,12230,12230,12230,12230,0
20240423,175800,334413180,12230,12230,12230,12230,0
20240423,175700,334413180,12230,12230,12230,12230,0
20240423,175600,334413180,12230,12230,12230,12230,0
20240423,175500,334413180,12230,12230,12230,12230,0
20240423,175400,334413180,12230,12230,12230,12230,0
20240423,175300,334413180,12230,12230,12230,12230,0
20240423,175200,334413180,12230,12230,12230,12230,0
20240423,175100,334413180,12230,12230,12230,12230,0
20240423,175000,334413180,12230,12230,12230,12230,0
20240423,174900,334413180,12230,12230,12230,12230,0
20240423,174800,334413180,12230,12230,12230,12230,0
20240423,174700,334413180,12230,12230,12230,12230,1581
20240423,174600,334413180,12230,12230,12230,12230,0
20240423,174500,334413180,12230,12230,12230,12230,0
20240423,174400,334413180,12230,12230,12230,12230,0
20240423,174300,334413180,12230,12230,12230,12230,0
20240423,174200,334413180,12230,12230,12230,12230,0
20240423,174100,334413180,12230,12230,12230,12230,0
20240423,174000,334413180,12230,12230,12230,12230,0
20240423,173900,334413180,12230,12230,12230,12230,0
20240423,173800,334413180,12230,12230,12230,12230,0
20240423,173700,334413180,12230,12230,12230,12230,0
20240423,173600,334413180,12230,12230,12230,12230,0
20240423,173500,334413180,12230,12230,12230,12230,0
20240423,173400,334413180,12230,12230,12230,12230,0
20240423,173300,334413180,12230,12230,12230,12230,0
20240423,173200,334413180,12230,12230,12230,12230,0
20240423,173100,334413180,12230,12230,12230,12230,0
20240423,173000,334413180,12230,12230,12230,12230,0
20240423,172900,334413180,12230,12230,12230,12230,0
20240423,172800,334413180,12230,12230,12230,12230,0
20240423,172700,334413180,12230,12230,12230,12230,0
20240423,172600,334413180,12230,12230,12230,12230,0
20240423,172500,334413180,12230,12230,12230,12230,0
20240423,172400,334413180,12230,12230,12230,12230,0
20240423,172300,334413180,12230,12230,12230,12230,0
20240423,172200,334413180,12230,12230,12230,12230,0
20240423,172100,334413180,12230,12230,12230,12230,0
20240423,172000,334413180,12230,12230,12230,12230,0
20240423,171900,334413180,12230,12230,12230,12230,0
20240423,171800,334413180,12230,12230,12230,12230,0
20240423,171700,334413180,12230,12230,12230,12230,1581
20240423,171600,334413180,12230,12230,12230,12230,0
20240423,171500,334413180,12230,12230,12230,12230,0
20240423,171400,334413180,12230,12230,12230,12230,0
20240423,171300,334413180,12230,12230,12230,12230,0
20240423,171200,334413180,12230,12230,12230,12230,0
20240423,171100,334413180,12230,12230,12230,12230,0
20240423,171000,334413180,12230,12230,12230,12230,0
20240423,170900,334413180,12230,12230,12230,12230,0
20240423,170800,334413180,12230,12230,12230,12230,0
20240423,170700,334413180,12230,12230,12230,12230,0
20240423,170600,334413180,12230,12230,12230,12230,0
20240423,170500,334413180,12230,12230,12230,12230,0
20240423,170400,334413180,12230,12230,12230,12230,0
20240423,170300,334413180,12230,12230,12230,12230,0
20240423,170200,334413180,12230,12230,12230,12230,0
20240423,170100,334413180,12230,12230,12230,12230,0
20240423,170000,334413180,12230,12230,12230,12230,0
20240423,165900,334413180,12230,12230,12230,12230,0
20240423,165800,334413180,12230,12230,12230,12230,0
20240423,165700,334413180,12230,12230,12230,12230,0
20240423,165600,334413180,12230,12230,12230,12230,0
20240423,165500,334413180,12230,12230,12230,12230,0
20240423,165400,334413180,12230,12230,12230,12230,0
20240423,165300,334413180,12230,12230,12230,12230,0
20240423,165200,334413180,12230,12230,12230,12230,0
20240423,165100,334413180,12230,12230,12230,12230,0
20240423,165000,334413180,12230,12230,12230,12230,0
20240423,164900,334413180,12230,12230,12230,12230,0
20240423,164800,334413180,12230,12230,12230,12230,0
20240423,164700,334413180,12230,12230,12230,12230,1581
20240423,164600,334413180,12230,12230,12230,12230,0
20240423,164500,334413180,12230,12230,12230,12230,0
20240423,164400,334413180,12230,12230,12230,12230,0
20240423,164300,334413180,12230,12230,12230,12230,0
20240423,164200,334413180,12230,12230,12230,12230,0
20240423,164100,334413180,12230,12230,12230,12230,0
20240423,164000,334413180,12230,12230,12230,12230,0
20240423,163900,334413180,12230,12230,12230,12230,0
20240423,163800,334413180,12230,12230,12230,12230,0
20240423,163700,334413180,12230,12230,12230,12230,0
20240423,163600,334413180,12230,12230,12230,12230,0
20240423,163500,334413180,12230,12230,12230,12230,0
20240423,163400,334413180,12230,12230,12230,12230,0
20240423,163300,334413180,12230,12230,12230,12230,0
20240423,163200,334413180,12230,12230,12230,12230,0
20240423,163100,334413180,12230,12230,12230,12230,0
20240423,163000,334413180,12230,12230,12230,12230,0
20240423,162900,334413180,12230,12230,12230,12230,0
20240423,162800,334413180,12230,12230,12230,12230,0
20240423,162700,334413180,12230,12230,12230,12230,0
20240423,162600,334413180,12230,12230,12230,12230,0
20240423,162500,334413180,12230,12230,12230,12230,0
20240423,162400,334413180,12230,12230,12230,12230,0
20240423,162300,334413180,12230,12230,12230,12230,0
20240423,162200,334413180,12230,12230,12230,12230,0
20240423,162100,334413180,12230,12230,12230,12230,0
20240423,162000,334413180,12230,12230,12230,12230,0
20240423,161900,334413180,12230,12230,12230,12230,0
20240423,161800,334413180,12230,12230,12230,12230,0
20240423,161700,334413180,12230,12230,12230,12230,1581
20240423,161600,334413180,12230,12230,12230,12230,0
20240423,161500,334413180,12230,12230,12230,12230,0
20240423,161400,334413180,12230,12230,12230,12230,0
20240423,161300,334413180,12230,12230,12230,12230,0
20240423,161200,334413180,12230,12230,12230,12230,0
20240423,161100,334413180,12230,12230,12230,12230,0
20240423,161000,334413180,12230,12230,12230,12230,0
20240423,160900,334413180,12230,12230,12230,12230,0
20240423,160800,334413180,12230,12230,12230,12230,0
20240423,160700,334413180,12230,12230,12230,12230,0
20240423,160600,334413180,12230,12230,12230,12230,0
20240423,160500,334413180,12230,12230,12230,12230,0
20240423,160400,334413180,12230,12230,12230,12230,0
20240423,160300,334413180,12230,12230,12230,12230,0
20240423,160200,334413180,12230,12230,12230,12230,0
20240423,160100,334413180,12230,12230,12230,12230,0
20240423,160000,334413180,12230,12230,12230,12230,0
20240423,155900,334413180,12230,12230,12230,12230,0
20240423,155800,334413180,12230,12230,12230,12230,0
20240423,155700,334413180,12230,12230,12230,12230,0
20240423,155600,334413180,12230,12230,12230,12230,0
20240423,155500,334413180,12230,12230,12230,12230,0
20240423,155400,334413180,12230,12230,12230,12230,0
20240423,155300,334413180,12230,12230,12230,12230,0
20240423,155200,334413180,12230,12230,12230,12230,0
20240423,155100,334413180,12230,12230,12230,12230,0
20240423,155000,334413180,12230,12230,12230,12230,0
20240423,154900,334413180,12230,12230,12230,12230,0
20240423,154800,334413180,12230,12230,12230,12230,0
20240423,154700,334413180,12230,12230,12230,12230,1581
20240423,154600,334413180,12230,12230,12230,12230,0
20240423,154500,334413180,12230,12230,12230,12230,0
20240423,154400,334413180,12230,12230,12230,12230,0
20240423,154300,334413180,12230,12230,12230,12230,0
20240423,154200,334413180,12230,12230,12230,12230,0
20240423,154100,334413180,12230,12230,12230,12230,0
20240423,154000,334413180,12230,12230,12230,12230,0
20240423,153900,334413180,12230,12230,12230,12230,0
20240423,153800,334413180,12230,12230,12230,12230,0
20240423,153700,334413180,12230,12230,12230,12230,0
20240423,153600,334413180,12230,12230,12230,12230,0
20240423,153500,334413180,12230,12230,12230,12230,0
20240423,153400,334413180,12230,12230,12230,12230,0
20240423,153300,334413180,12230,12230,12230,12230,0
20240423,153200,334413180,12230,12230,12230,12230,0
20240423,153100,334413180,12230,12230,12230,12230,0
20240423,153000,334413180,12230,12230,12230,12230,1581
20240423,152900,315077550,12180,12180,12180,12180,0
20240423,152800,315077550,12180,12180,12180,12180,0
20240423,152700,315077550,12180,12180,12180,12180,0
20240423,152600,315077550,12180,12180,12180,12180,0
20240423,152500,315077550,12180,12180,12180,12180,0
20240423,152400,315077550,12180,12180,12180,12180,0
20240423,152300,315077550,12180,12180,12180,12180,0
20240423,152200,315077550,12180,12180,12180,12180,0
20240423,152100,315077550,12180,12180,12180,12180,0
20240423,152000,315077550,12180,12180,12180,12180,0
20240423,151900,315077550,12180,12200,12200,12180,32
20240423,151800,314687430,12190,12190,12190,12190,80
20240423,151700,313712230,12200,12200,12200,12200,9
20240423,151600,313602430,12190,12190,12190,12190,2
20240423,151500,313578050,12190,12200,12200,12190,19
20240423,151400,313346280,12200,12200,12200,12200,0
20240423,151300,313346280,12200,12200,12200,12200,0
20240423,151200,313346280,12200,12200,12200,12200,18
20240423,151100,313126680,12200,12200,12200,12200,0
20240423,151000,313126680,12200,12200,12200,12200,0
20240423,150900,313126680,12200,12200,12200,12200,2
20240423,150800,313102280,12190,12190,12190,12190,0
20240423,150700,313102280,12190,12190,12190,12190,0
20240423,150600,313102280,12190,12190,12190,12190,1
20240423,150500,313090090,12200,12200,12200,12200,0
20240423,150400,313090090,12200,12210,12210,12200,820
20240423,150300,303085490,12240,12240,12240,12240,0
20240423,150200,303085490,12240,12240,12240,12240,0
20240423,150100,303085490,12240,12230,12240,12230,5
20240423,150000,303024330,12210,12210,12210,12210,0
20240423,145900,303024330,12210,12200,12210,12200,646
20240423,145800,295141770,12200,12200,12200,12200,7
20240423,145700,295056370,12200,12200,12200,12200,0
20240423,145600,295056370,12200,12200,12200,12200,19
20240423,145500,294824570,12200,12200,12200,12200,0
20240423,145400,294824570,12200,12200,12200,12200,0
20240423,145300,294824570,12200,12200,12200,12200,1
20240423,145200,294812370,12200,12200,12200,12200,0
20240423,145100,294812370,12200,12220,12220,12200,750
20240423,145000,285659700,12240,12240,12240,12240,0
20240423,144900,285659700,12240,12240,12240,12240,0
20240423,144800,285659700,12240,12240,12240,12240,0
20240423,144700,285659700,12240,12240,12240,12240,0
20240423,144600,285659700,12240,12240,12240,12240,0
20240423,144500,285659700,12240,12240,12240,12240,19
20240423,144400,285427140,12240,12240,12240,12240,0
20240423,144300,285427140,12240,12240,12240,12240,0
20240423,144200,285427140,12240,12240,12240,12240,0
20240423,144100,285427140,12240,12240,12240,12240,0
20240423,144000,285427140,12240,12240,12240,12240,0
20240423,143900,285427140,12240,12240,12240,12240,21
20240423,143800,285170100,12240,12230,12240,12230,154
20240423,143700,283286660,12230,12230,12230,12230,0
20240423,143600,283286660,12230,12230,12230,12230,0
20240423,143500,283286660,12230,12230,12230,12230,0
20240423,143400,283286660,12230,12230,12230,12230,0
20240423,143300,283286660,12230,12230,12230,12230,0
20240423,143200,283286660,12230,12230,12230,12230,19
20240423,143100,283054290,12220,12220,12220,12220,0
20240423,143000,283054290,12220,12220,12220,12210,919
20240423,142900,271824610,12220,12220,12220,12220,0
20240423,142800,271824610,12220,12220,12220,12220,0
20240423,142700,271824610,12220,12220,12220,12220,0
20240423,142600,271824610,12220,12220,12220,12220,17
20240423,142500,271616870,12220,12220,12220,12220,0
20240423,142400,271616870,12220,12220,12220,12220,0
20240423,142300,271616870,12220,12220,12220,12220,0
20240423,142200,271616870,12220,12220,12220,12220,2
20240423,142100,271592430,12200,12200,12200,12200,2
20240423,142000,271568030,12220,12220,12220,12220,0
20240423,141900,271568030,12220,12220,12220,12220,21
20240423,141800,271311410,12220,12220,12220,12220,0
20240423,141700,271311410,12220,12220,12220,12220,2
20240423,141600,271286970,12200,12200,12200,12200,2
20240423,141500,271262570,12220,12220,12220,12220,0
20240423,141400,271262570,12220,12220,12220,12220,0
20240423,141300,271262570,12220,12220,12220,12220,18
20240423,141200,271042610,12220,12220,12220,12220,0
20240423,141100,271042610,12220,12200,12220,12200,3
20240423,141000,271005990,12220,12220,12220,12220,0
20240423,140900,271005990,12220,12200,12220,12200,29
20240423,140800,270652170,12220,12220,12220,12220,2
20240423,140700,270627730,12200,12200,12200,12200,27
20240423,140600,270298330,12220,12200,12220,12200,17
20240423,140500,270090890,12200,12200,12200,12200,23
20240423,140400,269810290,12220,12220,12220,12220,0
20240423,140300,269810290,12220,12220,12220,12220,0
20240423,140200,269810290,12220,12220,12220,12220,0
20240423,140100,269810290,12220,12210,12220,12200,67
20240423,140000,268992620,12230,12230,12230,12230,618
20240423,135900,261434480,12230,12230,12230,12230,0
20240423,135800,261434480,12230,12230,12230,12230,0
20240423,135700,261434480,12230,12230,12230,12230,1
20240423,135600,261422250,12210,12210,12210,12210,2
20240423,135500,261397830,12230,12230,12230,12230,0
20240423,135400,261397830,12230,12230,12230,12230,0
20240423,135300,261397830,12230,12230,12230,12230,0
20240423,135200,261397830,12230,12230,12230,12230,20
20240423,135100,261153230,12230,12210,12230,12210,3
20240423,135000,261116580,12230,12230,12230,12230,0
20240423,134900,261116580,12230,12230,12230,12230,0
20240423,134800,261116580,12230,12230,12230,12230,0
20240423,134700,261116580,12230,12230,12230,12230,0
20240423,134600,261116580,12230,12230,12230,12230,19
20240423,134500,260884210,12210,12210,12210,12210,2
20240423,134400,260859790,12210,12210,12210,12210,0
20240423,134300,260859790,12210,12210,12210,12210,0
20240423,134200,260859790,12210,12210,12210,12210,0
20240423,134100,260859790,12210,12210,12210,12210,2
20240423,134000,260835370,12230,12230,12230,12230,0
20240423,133900,260835370,12230,12230,12230,12230,0
20240423,133800,260835370,12230,12230,12230,12230,0
20240423,133700,260835370,12230,12230,12230,12230,0
20240423,133600,260835370,12230,12230,12230,12230,0
20240423,133500,260835370,12230,12230,12230,12230,1
20240423,133400,260823140,12210,12220,12220,12210,73
20240423,133300,259931180,12240,12240,12240,12240,0
20240423,133200,259931180,12240,12230,12240,12230,20
20240423,133100,259686560,12230,12230,12230,12230,0
20240423,133000,259686560,12230,12230,12230,12230,600
20240423,132900,252348560,12220,12230,12230,12220,36
20240423,132800,251908610,12230,12230,12230,12230,0
20240423,132700,251908610,12230,12230,12230,12230,0
20240423,132600,251908610,12230,12230,12230,12230,0
20240423,132500,251908610,12230,12230,12230,12230,18
20240423,132400,251688470,12230,12230,12230,12230,0
20240423,132300,251688470,12230,12230,12230,12230,2
20240423,132200,251664010,12230,12230,12230,12230,0
20240423,132100,251664010,12230,12230,12230,12230,0
20240423,132000,251664010,12230,12230,12230,12230,0
20240423,131900,251664010,12230,12230,12230,12230,0
20240423,131800,251664010,12230,12230,12230,12230,20
20240423,131700,251419410,12230,12230,12230,12230,0
20240423,131600,251419410,12230,12230,12230,12230,0
20240423,131500,251419410,12230,12230,12230,12230,0
20240423,131400,251419410,12230,12230,12230,12230,0
20240423,131300,251419410,12230,12230,12230,12230,0
20240423,131200,251419410,12230,12230,12230,12230,0
20240423,131100,251419410,12230,12230,12230,12230,0
20240423,131000,251419410,12230,12230,12230,12230,0
20240423,130900,251419410,12230,12230,12230,12230,0
20240423,130800,251419410,12230,12230,12230,12230,700
20240423,130700,242858410,12220,12220,12220,12220,0
20240423,130600,242858410,12220,12230,12230,12220,127
20240423,130500,241305320,12230,12230,12230,12230,105
20240423,130400,240021170,12250,12250,12250,12250,0
20240423,130300,240021170,12250,12250,12250,12250,0
20240423,130200,240021170,12250,12250,12250,12250,0
20240423,130100,240021170,12250,12250,12250,12250,0
20240423,130000,240021170,12250,12250,12250,12250,0
20240423,125900,240021170,12250,12250,12250,12250,0
20240423,125800,240021170,12250,12250,12250,12250,0
20240423,125700,240021170,12250,12250,12250,12250,1
20240423,125600,240008920,12240,12220,12240,12220,946
20240423,125500,228439240,12220,12270,12270,12220,73
20240423,125400,227544570,12270,12270,12270,12270,0
20240423,125300,227544570,12270,12270,12270,12270,0
20240423,125200,227544570,12270,12270,12270,12270,0
20240423,125100,227544570,12270,12260,12270,12260,5
20240423,125000,227483260,12270,12270,12270,12270,1
20240423,124900,227470990,12260,12260,12260,12260,11
20240423,124800,227336130,12270,12270,12270,12270,0
20240423,124700,227336130,12270,12270,12270,12270,0
20240423,124600,227336130,12270,12280,12310,12260,1006
20240423,124500,214988110,12280,12280,12280,12280,0
20240423,124400,214988110,12280,12280,12280,12280,29
20240423,124300,214631990,12300,12280,12300,12280,10
20240423,124200,214509020,12280,12280,12280,12250,406
20240423,124100,209524860,12240,12210,12240,12200,261
20240423,124000,206335420,12210,12190,12210,12190,147
20240423,123900,204542950,12190,12190,12190,12190,0
20240423,123800,204542950,12190,12180,12190,12180,211
20240423,123700,201972960,12180,12180,12180,12180,0
20240423,123600,201972960,12180,12180,12180,12180,0
20240423,123500,201972960,12180,12180,12180,12180,0
20240423,123400,201972960,12180,12180,12180,12180,1
20240423,123300,201960780,12160,12160,12160,12160,0
20240423,123200,201960780,12160,12160,12160,12160,0
20240423,123100,201960780,12160,12170,12170,12160,7
20240423,123000,201875610,12180,12180,12180,12180,1
20240423,122900,201863430,12180,12180,12180,12180,87
20240423,122800,200803770,12200,12200,12200,12200,9
20240423,122700,200693970,12200,12200,12200,12200,18
20240423,122600,200474370,12180,12180,12180,12180,1
20240423,122500,200462190,12200,12200,12200,12200,0
20240423,122400,200462190,12200,12200,12200,12200,1
20240423,122300,200449990,12180,12180,12180,12180,0
20240423,122200,200449990,12180,12180,12180,12180,18
20240423,122100,200230750,12180,12180,12180,12180,8
20240423,122000,200133310,12180,12180,12180,12180,0
20240423,121900,200133310,12180,12210,12210,12180,47
20240423,121800,199560820,12190,12190,12190,12190,6
20240423,121700,199487680,12190,12190,12190,12190,14
20240423,121600,199317020,12190,12190,12190,12190,10
20240423,121500,199195120,12190,12190,12190,12190,0
20240423,121400,199195120,12190,12190,12190,12190,28
20240423,121300,198853800,12210,12190,12210,12190,30
20240423,121200,198488080,12190,12190,12190,12190,0
20240423,121100,198488080,12190,12190,12190,12190,11
20240423,121000,198353990,12210,12190,12210,12190,42
20240423,120900,197841650,12210,12210,12210,12210,1
20240423,120800,197829440,12190,12190,12190,12190,10
20240423,120700,197707540,12210,12210,12210,12210,1
20240423,120600,197695330,12190,12190,12190,12190,0
20240423,120500,197695330,12190,12190,12190,12190,6
20240423,120400,197622190,12190,12190,12190,12190,8
20240423,120300,197524670,12210,12210,12210,12210,17
20240423,120200,197317100,12210,12210,12210,12210,1
20240423,120100,197304890,12190,12190,12190,12190,4
20240423,120000,197256130,12210,12210,12210,12210,0
20240423,115900,197256130,12210,12190,12210,12190,10
20240423,115800,197134210,12210,12210,12210,12210,0
20240423,115700,197134210,12210,12210,12210,12210,1
20240423,115600,197122000,12190,12190,12190,12190,4
20240423,115500,197073240,12190,12190,12190,12190,0
20240423,115400,197073240,12190,12190,12190,12190,11
20240423,115300,196939150,12210,12210,12210,12210,1
20240423,115200,196926940,12190,12190,12190,12190,0
20240423,115100,196926940,12190,12190,12190,12190,2
20240423,115000,196902560,12190,12190,12190,12190,8
20240423,114900,196805040,12210,12210,12210,12210,1
20240423,114800,196792830,12190,12190,12190,12190,10
20240423,114700,196670930,12210,12210,12210,12210,0
20240423,114600,196670930,12210,12190,12210,12190,31
20240423,114500,196292580,12190,12190,12190,12190,0
20240423,114400,196292580,12190,12190,12190,12190,17
20240423,114300,196085350,12210,12210,12210,12210,0
20240423,114200,196085350,12210,12180,12210,12180,8
20240423,114100,195987880,12180,12180,12180,12180,8
20240423,114000,195890440,12210,12210,12210,12210,1
20240423,113900,195878230,12180,12180,12180,12180,17
20240423,113800,195671170,12210,12210,12210,12210,19
20240423,113700,195439180,12210,12210,12210,12210,0
20240423,113600,195439180,12210,12210,12210,12210,0
20240423,113500,195439180,12210,12210,12210,12210,0
20240423,113400,195439180,12210,12210,12210,12210,0
20240423,113300,195439180,12210,12210,12210,12210,0
20240423,113200,195439180,12210,12210,12210,12210,0
20240423,113100,195439180,12210,12210,12210,12210,0
20240423,113000,195439180,12210,12210,12210,12210,0
20240423,112900,195439180,12210,12210,12210,12210,0
20240423,112800,195439180,12210,12210,12210,12210,0
20240423,112700,195439180,12210,12210,12210,12210,0
20240423,112600,195439180,12210,12210,12210,12210,0
20240423,112500,195439180,12210,12210,12210,12210,1
20240423,112400,195426970,12180,12180,12180,12180,0
20240423,112300,195426970,12180,12180,12180,12180,0
20240423,112200,195426970,12180,12180,12180,12180,0
20240423,112100,195426970,12180,12180,12180,12180,0
20240423,112000,195426970,12180,12180,12180,12180,0
20240423,111900,195426970,12180,12180,12180,12180,0
20240423,111800,195426970,12180,12180,12180,12180,0
20240423,111700,195426970,12180,12180,12180,12180,0
20240423,111600,195426970,12180,12180,12180,12180,0
20240423,111500,195426970,12180,12180,12180,12180,0
20240423,111400,195426970,12180,12180,12180,12180,0
20240423,111300,195426970,12180,12200,12200,12180,30
20240423,111200,195061310,12190,12190,12190,12190,1100
20240423,111100,181652310,12210,12210,12210,12210,0
20240423,111000,181652310,12210,12210,12210,12210,0
20240423,110900,181652310,12210,12210,12210,12210,0
20240423,110800,181652310,12210,12210,12210,12210,18
20240423,110700,181432530,12200,12200,12200,12200,0
20240423,110600,181432530,12200,12200,12200,12200,0
20240423,110500,181432530,12200,12200,12200,12200,0
20240423,110400,181432530,12200,12200,12200,12200,0
20240423,110300,181432530,12200,12200,12200,12200,13
20240423,110200,181273930,12200,12200,12200,12200,0
20240423,110100,181273930,12200,12200,12200,12200,701
20240423,110000,172721730,12200,12200,12200,12200,0
20240423,105900,172721730,12200,12200,12200,12200,0
20240423,105800,172721730,12200,12200,12200,12200,0
20240423,105700,172721730,12200,12200,12200,12200,0
20240423,105600,172721730,12200,12200,12200,12200,0
20240423,105500,172721730,12200,12190,12200,12190,282
20240423,105400,169284130,12190,12190,12190,12190,0
20240423,105300,169284130,12190,12190,12190,12190,0
20240423,105200,169284130,12190,12190,12190,12190,0
20240423,105100,169284130,12190,12190,12190,12190,0
20240423,105000,169284130,12190,12190,12190,12190,4
20240423,104900,169235370,12200,12200,12200,12200,43
20240423,104800,168710770,12170,12210,12210,12160,1322
20240423,104700,152592980,12210,12210,12210,12210,0
20240423,104600,152592980,12210,12210,12210,12210,0
20240423,104500,152592980,12210,12200,12210,12200,169
20240423,104400,150531170,12210,12210,12210,12210,16
20240423,104300,150335810,12200,12230,12230,12200,203
20240423,104200,147855070,12230,12260,12290,12230,818
20240423,104100,137813440,12210,12210,12210,12210,0
20240423,104000,137813440,12210,12190,12210,12190,1581
20240423,103900,118528370,12190,12190,12190,12190,0
20240423,103800,118528370,12190,12190,12190,12190,0
20240423,103700,118528370,12190,12190,12190,12190,0
20240423,103600,118528370,12190,12190,12190,12190,0
20240423,103500,118528370,12190,12190,12190,12190,0
20240423,103400,118528370,12190,12190,12190,12190,0
20240423,103300,118528370,12190,12190,12190,12190,0
20240423,103200,118528370,12190,12190,12190,12190,0
20240423,103100,118528370,12190,12190,12190,12190,0
20240423,103000,118528370,12190,12170,12190,12170,700
20240423,102900,110000370,12160,12170,12170,12160,133
20240423,102800,108382130,12190,12190,12190,12190,20
20240423,102700,108138330,12170,12170,12170,12170,0
20240423,102600,108138330,12170,12170,12170,12170,3
20240423,102500,108101820,12170,12170,12170,12170,0
20240423,102400,108101820,12170,12170,12170,12170,0
20240423,102300,108101820,12170,12170,12170,12170,0
20240423,102200,108101820,12170,12170,12170,12170,0
20240423,102100,108101820,12170,12170,12170,12170,34
20240423,102000,107688040,12170,12170,12170,12170,0
20240423,101900,107688040,12170,12180,12180,12170,53
20240423,101800,107042880,12190,12200,12200,12190,137
20240423,101700,105372170,12200,12200,12200,12200,0
20240423,101600,105372170,12200,12200,12200,12200,9
20240423,101500,105262370,12200,12200,12200,12200,0
20240423,101400,105262370,12200,12210,12210,12200,38
20240423,101300,104798570,12200,12200,12200,12200,0
20240423,101200,104798570,12200,12200,12200,12200,11
20240423,101100,104664370,12200,12200,12200,12200,1
20240423,101000,104652170,12200,12200,12200,12200,35
20240423,100900,104225170,12200,12200,12200,12200,31
20240423,100800,103846970,12200,12200,12200,12200,0
20240423,100700,103846970,12200,12200,12200,12200,0
20240423,100600,103846970,12200,12210,12210,12200,139
20240423,100500,102149870,12220,12220,12220,12220,0
20240423,100400,102149870,12220,12240,12240,12220,253
20240423,100300,99054750,12250,12250,12250,12250,1
20240423,100200,99042500,12250,12250,12250,12250,0
20240423,100100,99042500,12250,12250,12250,12250,0
20240423,100000,99042500,12250,12250,12250,12250,700
20240423,095900,90467500,12250,12300,12300,12250,1387
20240423,095800,73450870,12340,12340,12340,12340,0
20240423,095700,73450870,12340,12320,12340,12320,2
20240423,095600,73426210,12310,12320,12320,12310,20
20240423,095500,73179910,12300,12280,12300,12280,374
20240423,095400,68586190,12280,12280,12280,12280,18
20240423,095300,68365150,12280,12280,12280,12280,0
20240423,095200,68365150,12280,12280,12280,12280,4
20240423,095100,68316030,12280,12280,12280,12280,2
20240423,095000,68291470,12280,12280,12280,12280,50
20240423,094900,67677470,12280,12280,12280,12280,1
20240423,094800,67665190,12280,12280,12280,12280,0
20240423,094700,67665190,12280,12280,12280,12280,20
20240423,094600,67419590,12260,12260,12260,12260,0
20240423,094500,67419590,12260,12260,12260,12260,0
20240423,094400,67419590,12260,12260,12260,12260,0
20240423,094300,67419590,12260,12260,12260,12260,0
20240423,094200,67419590,12260,12260,12260,12260,0
20240423,094100,67419590,12260,12250,12260,12250,912
20240423,094000,56245750,12250,12250,12250,12250,10
20240423,093900,56123250,12250,12250,12250,12250,89
20240423,093800,55033000,12260,12260,12260,12260,0
20240423,093700,55033000,12260,12260,12260,12260,0
20240423,093600,55033000,12260,12260,12260,12260,0
20240423,093500,55033000,12260,12260,12260,12260,39
20240423,093400,54554860,12250,12270,12270,12250,216
20240423,093300,51905850,12280,12280,12280,12280,0
20240423,093200,51905850,12280,12280,12280,12280,104
20240423,093100,50628730,12290,12300,12300,12290,25
20240423,093000,50321380,12310,12310,12310,12310,700
20240423,092900,41704380,12320,12320,12330,12320,20
20240423,092800,41457970,12330,12330,12330,12330,49
20240423,092700,40853800,12340,12340,12340,12340,0
20240423,092600,40853800,12340,12340,12340,12340,0
20240423,092500,40853800,12340,12340,12340,12340,0
20240423,092400,40853800,12340,12380,12380,12340,669
20240423,092300,32597580,12350,12350,12350,12350,41
20240423,092200,32091230,12390,12390,12390,12390,0
20240423,092100,32091230,12390,12380,12390,12360,83
20240423,092000,31064630,12400,12360,12400,12360,113
20240423,091900,29667070,12350,12310,12350,12310,1097
20240423,091800,16160300,12310,12280,12310,12270,234
20240423,091700,13283000,12280,12280,12280,12280,10
20240423,091600,13160200,12280,12280,12280,12280,1
20240423,091500,13147920,12280,12280,12280,12280,0
20240423,091400,13147920,12280,12280,12280,12280,0
20240423,091300,13147920,12280,12280,12280,12280,0
20240423,091200,13147920,12280,12280,12280,12280,0
20240423,091100,13147920,12280,12280,12280,12280,0
20240423,091000,13147920,12280,12280,12280,12280,24
20240423,090900,12853200,12280,12280,12280,12280,1
20240423,090800,12840920,12280,12280,12280,12280,1
20240423,090700,12828640,12200,12200,12200,12200,0
20240423,090600,12828640,12200,12200,12200,12200,0
20240423,090500,12828640,12200,12200,12200,12200,0
20240423,090400,12828640,12200,12200,12200,12200,0
20240423,090300,12828640,12200,12200,12200,12200,0
20240423,090200,12828640,12200,12200,12200,12200,0
20240423,090100,12828640,12200,12270,12270,12200,782
20240423,090000,3238240,12230,12300,12300,12230,264