stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,183100,536897560,5110,5110,5110,5110,7699
20240412,183000,536897560,5110,5110,5110,5110,0
20240412,182900,536897560,5110,5110,5110,5110,0
20240412,182800,536897560,5110,5110,5110,5110,0
20240412,182700,536897560,5110,5110,5110,5110,0
20240412,182600,536897560,5110,5110,5110,5110,0
20240412,182500,536897560,5110,5110,5110,5110,0
20240412,182400,536897560,5110,5110,5110,5110,0
20240412,182300,536897560,5110,5110,5110,5110,0
20240412,182200,536897560,5110,5110,5110,5110,0
20240412,182100,536897560,5110,5110,5110,5110,0
20240412,182000,536897560,5110,5110,5110,5110,0
20240412,181900,536897560,5110,5110,5110,5110,0
20240412,181800,536897560,5110,5110,5110,5110,0
20240412,181700,536897560,5110,5110,5110,5110,0
20240412,181600,536897560,5110,5110,5110,5110,0
20240412,181500,536897560,5110,5110,5110,5110,0
20240412,181400,536897560,5110,5110,5110,5110,0
20240412,181300,536897560,5110,5110,5110,5110,0
20240412,181200,536897560,5110,5110,5110,5110,0
20240412,181100,536897560,5110,5110,5110,5110,0
20240412,181000,536897560,5110,5110,5110,5110,0
20240412,180900,536897560,5110,5110,5110,5110,0
20240412,180800,536897560,5110,5110,5110,5110,0
20240412,180700,536897560,5110,5110,5110,5110,0
20240412,180600,536897560,5110,5110,5110,5110,0
20240412,180500,536897560,5110,5110,5110,5110,0
20240412,180400,536897560,5110,5110,5110,5110,0
20240412,180300,536897560,5110,5110,5110,5110,0
20240412,180200,536897560,5110,5110,5110,5110,0
20240412,180100,536897560,5110,5110,5110,5110,7699
20240412,180000,536897560,5110,5110,5110,5110,0
20240412,175900,536897560,5110,5110,5110,5110,0
20240412,175800,536897560,5110,5110,5110,5110,0
20240412,175700,536897560,5110,5110,5110,5110,0
20240412,175600,536897560,5110,5110,5110,5110,0
20240412,175500,536897560,5110,5110,5110,5110,0
20240412,175400,536897560,5110,5110,5110,5110,0
20240412,175300,536897560,5110,5110,5110,5110,0
20240412,175200,536897560,5110,5110,5110,5110,0
20240412,175100,536897560,5110,5110,5110,5110,0
20240412,175000,536897560,5110,5110,5110,5110,0
20240412,174900,536897560,5110,5110,5110,5110,0
20240412,174800,536897560,5110,5110,5110,5110,0
20240412,174700,536897560,5110,5110,5110,5110,0
20240412,174600,536897560,5110,5110,5110,5110,0
20240412,174500,536897560,5110,5110,5110,5110,0
20240412,174400,536897560,5110,5110,5110,5110,0
20240412,174300,536897560,5110,5110,5110,5110,0
20240412,174200,536897560,5110,5110,5110,5110,0
20240412,174100,536897560,5110,5110,5110,5110,0
20240412,174000,536897560,5110,5110,5110,5110,0
20240412,173900,536897560,5110,5110,5110,5110,0
20240412,173800,536897560,5110,5110,5110,5110,0
20240412,173700,536897560,5110,5110,5110,5110,0
20240412,173600,536897560,5110,5110,5110,5110,0
20240412,173500,536897560,5110,5110,5110,5110,0
20240412,173400,536897560,5110,5110,5110,5110,0
20240412,173300,536897560,5110,5110,5110,5110,0
20240412,173200,536897560,5110,5110,5110,5110,0
20240412,173100,536897560,5110,5110,5110,5110,7699
20240412,173000,536897560,5110,5110,5110,5110,0
20240412,172900,536897560,5110,5110,5110,5110,0
20240412,172800,536897560,5110,5110,5110,5110,0
20240412,172700,536897560,5110,5110,5110,5110,0
20240412,172600,536897560,5110,5110,5110,5110,0
20240412,172500,536897560,5110,5110,5110,5110,0
20240412,172400,536897560,5110,5110,5110,5110,0
20240412,172300,536897560,5110,5110,5110,5110,0
20240412,172200,536897560,5110,5110,5110,5110,0
20240412,172100,536897560,5110,5110,5110,5110,0
20240412,172000,536897560,5110,5110,5110,5110,0
20240412,171900,536897560,5110,5110,5110,5110,0
20240412,171800,536897560,5110,5110,5110,5110,0
20240412,171700,536897560,5110,5110,5110,5110,0
20240412,171600,536897560,5110,5110,5110,5110,0
20240412,171500,536897560,5110,5110,5110,5110,0
20240412,171400,536897560,5110,5110,5110,5110,0
20240412,171300,536897560,5110,5110,5110,5110,0
20240412,171200,536897560,5110,5110,5110,5110,0
20240412,171100,536897560,5110,5110,5110,5110,0
20240412,171000,536897560,5110,5110,5110,5110,0
20240412,170900,536897560,5110,5110,5110,5110,0
20240412,170800,536897560,5110,5110,5110,5110,0
20240412,170700,536897560,5110,5110,5110,5110,0
20240412,170600,536897560,5110,5110,5110,5110,0
20240412,170500,536897560,5110,5110,5110,5110,0
20240412,170400,536897560,5110,5110,5110,5110,0
20240412,170300,536897560,5110,5110,5110,5110,0
20240412,170200,536897560,5110,5110,5110,5110,0
20240412,170100,536897560,5110,5110,5110,5110,7699
20240412,170000,536897560,5110,5110,5110,5110,0
20240412,165900,536897560,5110,5110,5110,5110,0
20240412,165800,536897560,5110,5110,5110,5110,0
20240412,165700,536897560,5110,5110,5110,5110,0
20240412,165600,536897560,5110,5110,5110,5110,0
20240412,165500,536897560,5110,5110,5110,5110,0
20240412,165400,536897560,5110,5110,5110,5110,0
20240412,165300,536897560,5110,5110,5110,5110,0
20240412,165200,536897560,5110,5110,5110,5110,0
20240412,165100,536897560,5110,5110,5110,5110,0
20240412,165000,536897560,5110,5110,5110,5110,0
20240412,164900,536897560,5110,5110,5110,5110,0
20240412,164800,536897560,5110,5110,5110,5110,0
20240412,164700,536897560,5110,5110,5110,5110,0
20240412,164600,536897560,5110,5110,5110,5110,0
20240412,164500,536897560,5110,5110,5110,5110,0
20240412,164400,536897560,5110,5110,5110,5110,0
20240412,164300,536897560,5110,5110,5110,5110,0
20240412,164200,536897560,5110,5110,5110,5110,0
20240412,164100,536897560,5110,5110,5110,5110,0
20240412,164000,536897560,5110,5110,5110,5110,0
20240412,163900,536897560,5110,5110,5110,5110,0
20240412,163800,536897560,5110,5110,5110,5110,0
20240412,163700,536897560,5110,5110,5110,5110,0
20240412,163600,536897560,5110,5110,5110,5110,0
20240412,163500,536897560,5110,5110,5110,5110,0
20240412,163400,536897560,5110,5110,5110,5110,0
20240412,163300,536897560,5110,5110,5110,5110,0
20240412,163200,536897560,5110,5110,5110,5110,0
20240412,163100,536897560,5110,5110,5110,5110,7699
20240412,163000,536897560,5110,5110,5110,5110,0
20240412,162900,536897560,5110,5110,5110,5110,0
20240412,162800,536897560,5110,5110,5110,5110,0
20240412,162700,536897560,5110,5110,5110,5110,0
20240412,162600,536897560,5110,5110,5110,5110,0
20240412,162500,536897560,5110,5110,5110,5110,0
20240412,162400,536897560,5110,5110,5110,5110,0
20240412,162300,536897560,5110,5110,5110,5110,0
20240412,162200,536897560,5110,5110,5110,5110,0
20240412,162100,536897560,5110,5110,5110,5110,0
20240412,162000,536897560,5110,5110,5110,5110,0
20240412,161900,536897560,5110,5110,5110,5110,0
20240412,161800,536897560,5110,5110,5110,5110,0
20240412,161700,536897560,5110,5110,5110,5110,0
20240412,161600,536897560,5110,5110,5110,5110,0
20240412,161500,536897560,5110,5110,5110,5110,0
20240412,161400,536897560,5110,5110,5110,5110,0
20240412,161300,536897560,5110,5110,5110,5110,0
20240412,161200,536897560,5110,5110,5110,5110,0
20240412,161100,536897560,5110,5110,5110,5110,0
20240412,161000,536897560,5110,5110,5110,5110,0
20240412,160900,536897560,5110,5110,5110,5110,0
20240412,160800,536897560,5110,5110,5110,5110,0
20240412,160700,536897560,5110,5110,5110,5110,0
20240412,160600,536897560,5110,5110,5110,5110,0
20240412,160500,536897560,5110,5110,5110,5110,0
20240412,160400,536897560,5110,5110,5110,5110,0
20240412,160300,536897560,5110,5110,5110,5110,0
20240412,160200,536897560,5110,5110,5110,5110,0
20240412,160100,536897560,5110,5110,5110,5110,7699
20240412,160000,536897560,5110,5110,5110,5110,0
20240412,155900,536897560,5110,5110,5110,5110,0
20240412,155800,536897560,5110,5110,5110,5110,0
20240412,155700,536897560,5110,5110,5110,5110,0
20240412,155600,536897560,5110,5110,5110,5110,0
20240412,155500,536897560,5110,5110,5110,5110,0
20240412,155400,536897560,5110,5110,5110,5110,0
20240412,155300,536897560,5110,5110,5110,5110,0
20240412,155200,536897560,5110,5110,5110,5110,0
20240412,155100,536897560,5110,5110,5110,5110,0
20240412,155000,536897560,5110,5110,5110,5110,0
20240412,154900,536897560,5110,5110,5110,5110,0
20240412,154800,536897560,5110,5110,5110,5110,0
20240412,154700,536897560,5110,5110,5110,5110,0
20240412,154600,536897560,5110,5110,5110,5110,0
20240412,154500,536897560,5110,5110,5110,5110,0
20240412,154400,536897560,5110,5110,5110,5110,0
20240412,154300,536897560,5110,5110,5110,5110,0
20240412,154200,536897560,5110,5110,5110,5110,0
20240412,154100,536897560,5110,5110,5110,5110,0
20240412,154000,536897560,5110,5110,5110,5110,0
20240412,153900,536897560,5110,5110,5110,5110,0
20240412,153800,536897560,5110,5110,5110,5110,0
20240412,153700,536897560,5110,5110,5110,5110,0
20240412,153600,536897560,5110,5110,5110,5110,0
20240412,153500,536897560,5110,5110,5110,5110,0
20240412,153400,536897560,5110,5110,5110,5110,0
20240412,153300,536897560,5110,5110,5110,5110,0
20240412,153200,536897560,5110,5110,5110,5110,0
20240412,153100,536897560,5110,5110,5110,5110,7699
20240412,153000,536897560,5110,5110,5110,5110,7699
20240412,152900,497555670,5170,5170,5170,5170,0
20240412,152800,497555670,5170,5170,5170,5170,0
20240412,152700,497555670,5170,5170,5170,5170,0
20240412,152600,497555670,5170,5170,5170,5170,0
20240412,152500,497555670,5170,5170,5170,5170,0
20240412,152400,497555670,5170,5170,5170,5170,0
20240412,152300,497555670,5170,5170,5170,5170,0
20240412,152200,497555670,5170,5170,5170,5170,0
20240412,152100,497555670,5170,5170,5170,5170,0
20240412,152000,497555670,5170,5170,5170,5170,0
20240412,151900,497555670,5170,5140,5170,5140,355
20240412,151800,495727820,5160,5140,5160,5140,3
20240412,151700,495712360,5160,5160,5160,5160,6
20240412,151600,495681400,5160,5160,5160,5160,2
20240412,151500,495671080,5160,5160,5160,5160,6
20240412,151400,495640120,5160,5160,5160,5160,9
20240412,151300,495593680,5160,5160,5160,5150,207
20240412,151200,494527570,5150,5150,5150,5150,10
20240412,151100,494476070,5150,5150,5150,5150,5
20240412,151000,494450320,5150,5140,5150,5120,170
20240412,150900,493579670,5140,5140,5140,5140,504
20240412,150800,490989110,5140,5140,5160,5140,605
20240412,150700,487879230,5160,5140,5160,5140,12
20240412,150600,487817530,5150,5150,5150,5150,11
20240412,150500,487760880,5150,5150,5150,5150,7
20240412,150400,487724830,5150,5160,5160,5110,10
20240412,150300,487673510,5160,5160,5160,5160,10
20240412,150200,487621910,5160,5160,5160,5110,6442
20240412,150100,454653810,5130,5170,5170,5130,1267
20240412,150000,448153900,5170,5180,5180,5170,6
20240412,145900,448122850,5170,5180,5180,5170,200
20240412,145800,447086860,5180,5170,5180,5160,514
20240412,145700,444429010,5170,5170,5170,5170,7
20240412,145600,444392820,5170,5170,5170,5170,6
20240412,145500,444361800,5170,5170,5170,5160,893
20240412,145400,439748210,5170,5160,5170,5160,44
20240412,145300,439521130,5160,5170,5170,5160,32
20240412,145200,439355920,5170,5170,5170,5170,419
20240412,145100,437189690,5170,5170,5170,5170,452
20240412,145000,434852850,5170,5170,5170,5170,331
20240412,144900,433141580,5170,5170,5170,5170,6
20240412,144800,433110560,5170,5170,5170,5140,1274
20240412,144700,426561810,5160,5170,5170,5160,664
20240412,144600,423135520,5170,5170,5170,5170,9
20240412,144500,423088990,5170,5170,5170,5170,971
20240412,144400,418068920,5170,5170,5170,5160,734
20240412,144300,414274310,5170,5170,5170,5170,6
20240412,144200,414243290,5170,5170,5170,5170,11
20240412,144100,414186420,5170,5170,5170,5170,728
20240412,144000,410422660,5170,5170,5170,5170,753
20240412,143900,406529650,5170,5160,5170,5160,254
20240412,143800,405218950,5160,5170,5170,5160,4
20240412,143700,405198290,5170,5130,5170,5130,1271
20240412,143600,398677660,5170,5170,5170,5170,346
20240412,143500,396888840,5170,5160,5170,5160,496
20240412,143400,394324720,5160,5160,5160,5160,693
20240412,143300,390748840,5160,5160,5160,5160,9
20240412,143200,390702400,5160,5160,5160,5160,6
20240412,143100,390671440,5120,5160,5160,5120,2509
20240412,143000,377796280,5160,5160,5160,5160,5
20240412,142900,377770480,5160,5160,5160,5160,6
20240412,142800,377739520,5120,5170,5170,5120,2027
20240412,142700,367319120,5170,5170,5170,5170,115
20240412,142600,366724570,5170,5170,5170,5170,11
20240412,142500,366667700,5140,5140,5140,5130,1315
20240412,142400,359911600,5140,5140,5140,5140,213
20240412,142300,358816780,5140,5140,5140,5140,4
20240412,142200,358796220,5140,5140,5140,5120,9
20240412,142100,358749980,5140,5140,5140,5120,638
20240412,142000,355477030,5140,5170,5170,5140,21
20240412,141900,355368940,5170,5170,5170,5170,6
20240412,141800,355337920,5170,5170,5170,5170,37
20240412,141700,355146630,5170,5170,5170,5170,11
20240412,141600,355089760,5170,5170,5170,5170,25
20240412,141500,354960510,5170,5170,5170,5170,9
20240412,141400,354913980,5170,5170,5170,5170,5
20240412,141300,354888130,5170,5170,5170,5170,10
20240412,141200,354836430,5170,5130,5170,5130,1212
20240412,141100,348618830,5150,5150,5150,5150,9
20240412,141000,348572480,5150,5150,5150,5150,8
20240412,140900,348531280,5150,5150,5150,5150,9
20240412,140800,348484930,5150,5170,5170,5150,56
20240412,140700,348196510,5170,5170,5170,5170,1143
20240412,140600,342287200,5170,5180,5180,5150,31
20240412,140500,342126700,5180,5180,5180,5180,56
20240412,140400,341836620,5180,5180,5180,5180,7
20240412,140300,341800360,5180,5180,5180,5180,6
20240412,140200,341769280,5180,5150,5180,5120,962
20240412,140100,336836650,5180,5180,5180,5180,6
20240412,140000,336805570,5180,5180,5180,5180,8
20240412,135900,336764130,5180,5190,5190,5180,6
20240412,135800,336733020,5190,5170,5190,5170,22
20240412,135700,336619200,5170,5160,5190,5140,1171
20240412,135600,330561730,5160,5160,5160,5160,10
20240412,135500,330510130,5160,5160,5160,5160,6
20240412,135400,330479170,5160,5160,5160,5160,11
20240412,135300,330422410,5160,5140,5160,5140,5
20240412,135200,330396690,5140,5130,5140,5130,7166
20240412,135100,293568730,5130,5140,5140,5130,838
20240412,135000,289269740,5140,5140,5140,5140,6
20240412,134900,289238900,5140,5140,5140,5140,10
20240412,134800,289187500,5140,5140,5140,5140,6
20240412,134700,289156660,5140,5140,5140,5140,132
20240412,134600,288478180,5140,5140,5140,5130,26
20240412,134500,288344690,5140,5140,5140,5130,178
20240412,134400,287431460,5140,5140,5140,5140,6
20240412,134300,287400620,5140,5140,5140,5140,905
20240412,134200,282748920,5140,5140,5140,5140,6
20240412,134100,282718080,5140,5130,5140,5130,7
20240412,134000,282682110,5140,5130,5140,5130,723
20240412,133900,278973060,5130,5130,5130,5130,6
20240412,133800,278942280,5130,5140,5140,5130,557
20240412,133700,276084680,5140,5140,5140,5140,5
20240412,133600,276058980,5140,5140,5140,5140,9
20240412,133500,276012720,5140,5140,5140,5140,6
20240412,133400,275981880,5140,5140,5140,5140,10
20240412,133300,275930480,5140,5140,5140,5140,5
20240412,133200,275904780,5130,5140,5140,5130,478
20240412,133100,273452510,5140,5140,5140,5140,8
20240412,133000,273411390,5140,5140,5140,5130,1272
20240412,132900,266885920,5140,5140,5140,5140,500
20240412,132800,264315920,5140,5130,5140,5130,1205
20240412,132700,258134220,5140,5140,5140,5140,0
20240412,132600,258134220,5140,5140,5140,5140,0
20240412,132500,258134220,5140,5140,5140,5140,0
20240412,132400,258134220,5140,5140,5140,5140,0
20240412,132300,258134220,5140,5140,5140,5140,1
20240412,132200,258129080,5140,5140,5140,5140,300
20240412,132100,256587080,5140,5140,5140,5140,0
20240412,132000,256587080,5140,5140,5140,5140,1
20240412,131900,256581940,5130,5130,5130,5130,10
20240412,131800,256530640,5130,5130,5130,5130,0
20240412,131700,256530640,5130,5130,5130,5130,20
20240412,131600,256428040,5130,5130,5130,5130,1
20240412,131500,256422910,5130,5130,5130,5130,0
20240412,131400,256422910,5130,5130,5130,5130,0
20240412,131300,256422910,5130,5130,5130,5130,793
20240412,131200,252354820,5130,5130,5130,5130,6
20240412,131100,252324040,5130,5130,5130,5130,1266
20240412,131000,245829460,5130,5130,5130,5130,115
20240412,130900,245239510,5140,5140,5140,5140,5
20240412,130800,245213810,5140,5130,5140,5130,73
20240412,130700,244839290,5140,5140,5140,5140,845
20240412,130600,240495990,5150,5150,5150,5150,3
20240412,130500,240480540,5140,5150,5150,5140,26
20240412,130400,240346840,5150,5150,5150,5150,17
20240412,130300,240259290,5150,5150,5150,5150,10
20240412,130200,240207790,5140,5140,5140,5140,100
20240412,130100,239693790,5150,5150,5150,5150,2
20240412,130000,239683490,5140,5140,5140,5140,800
20240412,125900,235571490,5150,5150,5150,5150,10
20240412,125800,235519990,5150,5150,5150,5150,0
20240412,125700,235519990,5150,5150,5150,5150,2
20240412,125600,235509690,5150,5150,5150,5150,0
20240412,125500,235509690,5150,5150,5150,5150,0
20240412,125400,235509690,5150,5150,5150,5150,0
20240412,125300,235509690,5150,5150,5150,5150,0
20240412,125200,235509690,5150,5150,5150,5150,0
20240412,125100,235509690,5150,5150,5150,5150,0
20240412,125000,235509690,5150,5140,5150,5140,14
20240412,124900,235437610,5150,5150,5150,5150,10
20240412,124800,235386110,5150,5150,5150,5150,12
20240412,124700,235324310,5150,5150,5150,5150,629
20240412,124600,232084960,5150,5150,5150,5150,0
20240412,124500,232084960,5150,5140,5150,5140,14
20240412,124400,232012880,5140,5140,5140,5140,200
20240412,124300,230984880,5150,5150,5150,5150,0
20240412,124200,230984880,5150,5150,5150,5150,0
20240412,124100,230984880,5150,5150,5150,5150,0
20240412,124000,230984880,5150,5150,5150,5150,12
20240412,123900,230923080,5150,5150,5150,5150,53
20240412,123800,230650130,5150,5150,5150,5150,1503
20240412,123700,222909680,5160,5160,5160,5160,0
20240412,123600,222909680,5160,5160,5160,5160,0
20240412,123500,222909680,5160,5150,5160,5150,4
20240412,123400,222889060,5160,5160,5160,5160,0
20240412,123300,222889060,5160,5160,5160,5160,2
20240412,123200,222878740,5150,5160,5160,5150,153
20240412,123100,222089370,5150,5160,5160,5150,4
20240412,123000,222068750,5150,5150,5150,5150,30
20240412,122900,221914250,5160,5160,5160,5160,25
20240412,122800,221785250,5160,5160,5160,5160,98
20240412,122700,221279570,5160,5160,5160,5160,2
20240412,122600,221269250,5160,5160,5160,5160,193
20240412,122500,220273370,5170,5170,5170,5170,32
20240412,122400,220107930,5170,5170,5170,5170,0
20240412,122300,220107930,5170,5170,5170,5170,0
20240412,122200,220107930,5170,5170,5170,5170,0
20240412,122100,220107930,5170,5170,5170,5170,10
20240412,122000,220056230,5170,5170,5170,5170,40
20240412,121900,219849430,5170,5170,5170,5170,0
20240412,121800,219849430,5170,5170,5170,5170,0
20240412,121700,219849430,5170,5170,5170,5170,0
20240412,121600,219849430,5170,5170,5170,5170,0
20240412,121500,219849430,5170,5170,5170,5170,0
20240412,121400,219849430,5170,5170,5170,5170,2
20240412,121300,219839090,5170,5170,5170,5170,0
20240412,121200,219839090,5170,5170,5170,5170,2
20240412,121100,219828750,5160,5160,5160,5160,0
20240412,121000,219828750,5160,5160,5160,5160,0
20240412,120900,219828750,5160,5160,5160,5160,59
20240412,120800,219524310,5160,5160,5160,5160,0
20240412,120700,219524310,5160,5160,5160,5160,0
20240412,120600,219524310,5160,5160,5160,5160,0
20240412,120500,219524310,5160,5160,5160,5160,0
20240412,120400,219524310,5160,5160,5160,5160,20
20240412,120300,219421110,5150,5150,5150,5150,10
20240412,120200,219369610,5160,5160,5160,5160,0
20240412,120100,219369610,5160,5160,5160,5160,1126
20240412,120000,213559450,5170,5170,5170,5170,0
20240412,115900,213559450,5170,5170,5170,5170,10
20240412,115800,213507750,5170,5170,5170,5170,0
20240412,115700,213507750,5170,5170,5170,5170,0
20240412,115600,213507750,5170,5170,5170,5170,2
20240412,115500,213497410,5170,5170,5170,5170,0
20240412,115400,213497410,5170,5180,5180,5170,17
20240412,115300,213409500,5170,5170,5170,5170,184
20240412,115200,212458220,5170,5170,5170,5170,76
20240412,115100,212065300,5180,5180,5180,5180,0
20240412,115000,212065300,5180,5180,5180,5180,74
20240412,114900,211681980,5190,5190,5190,5190,0
20240412,114800,211681980,5190,5190,5190,5190,0
20240412,114700,211681980,5190,5190,5190,5190,0
20240412,114600,211681980,5190,5190,5190,5190,0
20240412,114500,211681980,5190,5190,5190,5160,43
20240412,114400,211460010,5190,5190,5190,5190,0
20240412,114300,211460010,5190,5190,5190,5190,0
20240412,114200,211460010,5190,5190,5190,5190,0
20240412,114100,211460010,5190,5190,5190,5190,0
20240412,114000,211460010,5190,5190,5190,5190,0
20240412,113900,211460010,5190,5190,5190,5190,0
20240412,113800,211460010,5190,5190,5190,5190,0
20240412,113700,211460010,5190,5190,5190,5190,0
20240412,113600,211460010,5190,5190,5190,5190,0
20240412,113500,211460010,5190,5190,5190,5190,10
20240412,113400,211408110,5190,5190,5190,5190,0
20240412,113300,211408110,5190,5180,5190,5180,101
20240412,113200,210884020,5190,5190,5190,5190,0
20240412,113100,210884020,5190,5180,5190,5150,375
20240412,113000,208947230,5200,5190,5200,5190,495
20240412,112900,206376780,5180,5200,5200,5180,442
20240412,112800,204082220,5190,5190,5190,5180,159
20240412,112700,203258000,5210,5210,5210,5210,0
20240412,112600,203258000,5210,5190,5210,5150,3878
20240412,112500,183119440,5200,5190,5200,5190,680
20240412,112400,179590230,5190,5180,5190,5180,1441
20240412,112300,172118850,5180,5180,5180,5180,0
20240412,112200,172118850,5180,5180,5180,5180,502
20240412,112100,169518490,5180,5180,5190,5180,1002
20240412,112000,164328110,5170,5150,5170,5150,1846
20240412,111900,154796520,5160,5160,5160,5160,1000
20240412,111800,149636520,5150,5150,5150,5150,3
20240412,111700,149621070,5140,5140,5140,5140,0
20240412,111600,149621070,5140,5140,5140,5140,0
20240412,111500,149621070,5140,5140,5140,5140,0
20240412,111400,149621070,5140,5160,5160,5140,205
20240412,111300,148567270,5160,5160,5160,5160,1
20240412,111200,148562110,5160,5160,5160,5160,0
20240412,111100,148562110,5160,5160,5160,5160,0
20240412,111000,148562110,5160,5160,5160,5160,150
20240412,110900,147788110,5160,5160,5160,5160,0
20240412,110800,147788110,5160,5150,5160,5140,102
20240412,110700,147263730,5160,5160,5160,5160,0
20240412,110600,147263730,5160,5160,5160,5160,7
20240412,110500,147227610,5160,5160,5160,5160,2
20240412,110400,147217290,5140,5150,5150,5140,195
20240412,110300,146213200,5160,5160,5160,5160,2
20240412,110200,146202880,5150,5150,5150,5150,333
20240412,110100,144487930,5160,5160,5160,5160,0
20240412,110000,144487930,5160,5160,5160,5160,38
20240412,105900,144291850,5160,5160,5160,5160,2
20240412,105800,144281530,5140,5140,5140,5140,2315
20240412,105700,132382430,5140,5150,5150,5140,1184
20240412,105600,126296000,5150,5150,5150,5150,0
20240412,105500,126296000,5150,5150,5150,5150,0
20240412,105400,126296000,5150,5150,5150,5150,0
20240412,105300,126296000,5150,5150,5150,5150,110
20240412,105200,125729500,5150,5150,5150,5150,100
20240412,105100,125214500,5150,5150,5150,5150,225
20240412,105000,124055750,5150,5150,5150,5150,200
20240412,104900,123025750,5150,5150,5150,5150,84
20240412,104800,122593150,5140,5140,5140,5140,0
20240412,104700,122593150,5140,5140,5140,5140,0
20240412,104600,122593150,5140,5140,5140,5140,150
20240412,104500,121822150,5150,5150,5150,5150,0
20240412,104400,121822150,5150,5150,5150,5150,0
20240412,104300,121822150,5150,5150,5150,5150,0
20240412,104200,121822150,5150,5150,5150,5150,2
20240412,104100,121811850,5150,5150,5150,5150,0
20240412,104000,121811850,5150,5150,5150,5150,1
20240412,103900,121806700,5150,5150,5150,5150,0
20240412,103800,121806700,5150,5150,5150,5150,0
20240412,103700,121806700,5150,5150,5150,5150,1
20240412,103600,121801550,5150,5150,5150,5150,2
20240412,103500,121791250,5130,5140,5140,5130,310
20240412,103400,120198730,5150,5150,5150,5150,80
20240412,103300,119786730,5160,5160,5160,5160,0
20240412,103200,119786730,5160,5160,5160,5160,0
20240412,103100,119786730,5160,5160,5160,5160,0
20240412,103000,119786730,5160,5160,5160,5160,0
20240412,102900,119786730,5160,5160,5160,5160,2
20240412,102800,119776410,5140,5140,5140,5140,10
20240412,102700,119725010,5140,5140,5140,5140,0
20240412,102600,119725010,5140,5160,5160,5140,196
20240412,102500,118715960,5160,5160,5160,5160,0
20240412,102400,118715960,5160,5160,5160,5160,1
20240412,102300,118710800,5160,5160,5160,5160,1
20240412,102200,118705640,5160,5160,5160,5160,3
20240412,102100,118690160,5160,5160,5160,5160,0
20240412,102000,118690160,5160,5160,5160,5160,0
20240412,101900,118690160,5160,5160,5160,5160,0
20240412,101800,118690160,5160,5160,5160,5160,30
20240412,101700,118535360,5150,5150,5150,5150,387
20240412,101600,116542310,5140,5140,5140,5140,0
20240412,101500,116542310,5140,5140,5140,5140,0
20240412,101400,116542310,5140,5140,5140,5140,500
20240412,101300,113972310,5140,5140,5140,5140,0
20240412,101200,113972310,5140,5140,5140,5140,0
20240412,101100,113972310,5140,5140,5140,5140,22
20240412,101000,113859230,5150,5150,5150,5150,22
20240412,100900,113745930,5150,5150,5150,5150,203
20240412,100800,112700480,5150,5150,5150,5150,16
20240412,100700,112618080,5120,5120,5120,5120,100
20240412,100600,112106080,5130,5130,5130,5130,20
20240412,100500,112003480,5130,5150,5150,5130,3
20240412,100400,111988070,5150,5150,5150,5150,4
20240412,100300,111967470,5150,5150,5150,5140,103
20240412,100200,111438020,5120,5140,5140,5120,50
20240412,100100,111181140,5140,5140,5140,5140,4
20240412,100000,111160580,5140,5140,5140,5140,4
20240412,095900,111140020,5140,5140,5140,5140,10
20240412,095800,111088620,5140,5140,5140,5140,13
20240412,095700,111021800,5150,5150,5150,5150,0
20240412,095600,111021800,5150,5150,5150,5150,189
20240412,095500,110048450,5150,5150,5150,5150,12
20240412,095400,109986650,5160,5160,5160,5160,3
20240412,095300,109971170,5160,5160,5160,5160,12
20240412,095200,109909250,5160,5160,5160,5160,3
20240412,095100,109893770,5160,5160,5160,5160,1
20240412,095000,109888610,5150,5140,5150,5140,733
20240412,094900,106118320,5120,5120,5120,5120,0
20240412,094800,106118320,5120,5120,5120,5120,320
20240412,094700,104479920,5100,5100,5100,5100,0
20240412,094600,104479920,5100,5100,5100,5100,0
20240412,094500,104479920,5100,5100,5100,5100,1000
20240412,094400,99379920,5120,5100,5120,5100,302
20240412,094300,97839680,5100,5110,5120,5100,1056
20240412,094200,92452920,5100,5110,5110,5100,504
20240412,094100,89878660,5110,5110,5110,5110,200
20240412,094000,88856660,5110,5110,5110,5110,0
20240412,093900,88856660,5110,5110,5110,5110,0
20240412,093800,88856660,5110,5110,5110,5110,90
20240412,093700,88396760,5120,5120,5120,5120,0
20240412,093600,88396760,5120,5120,5120,5120,0
20240412,093500,88396760,5120,5120,5120,5120,17
20240412,093400,88309720,5100,5100,5100,5100,0
20240412,093300,88309720,5100,5100,5100,5100,0
20240412,093200,88309720,5100,5100,5100,5090,3268
20240412,093100,71647920,5100,5100,5100,5100,51
20240412,093000,71387820,5100,5100,5100,5100,513
20240412,092900,68771520,5100,5100,5100,5100,19
20240412,092800,68674620,5100,5100,5100,5100,0
20240412,092700,68674620,5100,5100,5100,5100,1
20240412,092600,68669520,5140,5130,5140,5130,303
20240412,092500,67112720,5130,5090,5130,5090,2398
20240412,092400,54870050,5090,5100,5100,5090,131
20240412,092300,54202950,5100,5100,5100,5100,205
20240412,092200,53157450,5100,5100,5100,5100,162
20240412,092100,52331250,5100,5100,5100,5100,839
20240412,092000,48052350,5110,5100,5110,5100,510
20240412,091900,45451250,5100,5110,5110,5100,507
20240412,091800,42864440,5110,5110,5110,5110,0
20240412,091700,42864440,5110,5110,5110,5110,1995
20240412,091600,32669990,5120,5130,5130,5120,3054
20240412,091500,17032110,5130,5130,5130,5130,1
20240412,091400,17026980,5130,5130,5130,5130,2
20240412,091300,17016720,5120,5130,5130,5120,1798
20240412,091200,7806370,5140,5140,5140,5140,0
20240412,091100,7806370,5140,5140,5140,5140,2
20240412,091000,7796090,5130,5140,5140,5130,3
20240412,090900,7780680,5120,5140,5140,5120,257
20240412,090800,6462830,5140,5140,5140,5140,0
20240412,090700,6462830,5140,5150,5150,5140,361
20240412,090600,4607280,5150,5150,5150,5150,5
20240412,090500,4581530,5150,5150,5150,5150,0
20240412,090400,4581530,5150,5150,5150,5150,200
20240412,090300,3551530,5180,5180,5180,5180,19
20240412,090200,3453110,5150,5170,5170,5150,30
20240412,090100,3298360,5180,5170,5180,5170,151
20240412,090000,2517270,5170,5180,5190,5170,486