stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,193100,202656290,3005,3005,3005,3005,336
20240411,193000,202656290,3005,3005,3005,3005,0
20240411,192900,202656290,3005,3005,3005,3005,0
20240411,192800,202656290,3005,3005,3005,3005,0
20240411,192700,202656290,3005,3005,3005,3005,0
20240411,192600,202656290,3005,3005,3005,3005,0
20240411,192500,202656290,3005,3005,3005,3005,0
20240411,192400,202656290,3005,3005,3005,3005,0
20240411,192300,202656290,3005,3005,3005,3005,0
20240411,192200,202656290,3005,3005,3005,3005,0
20240411,192100,202656290,3005,3005,3005,3005,0
20240411,192000,202656290,3005,3005,3005,3005,0
20240411,191900,202656290,3005,3005,3005,3005,0
20240411,191800,202656290,3005,3005,3005,3005,0
20240411,191700,202656290,3005,3005,3005,3005,0
20240411,191600,202656290,3005,3005,3005,3005,0
20240411,191500,202656290,3005,3005,3005,3005,0
20240411,191400,202656290,3005,3005,3005,3005,0
20240411,191300,202656290,3005,3005,3005,3005,0
20240411,191200,202656290,3005,3005,3005,3005,0
20240411,191100,202656290,3005,3005,3005,3005,0
20240411,191000,202656290,3005,3005,3005,3005,0
20240411,190900,202656290,3005,3005,3005,3005,0
20240411,190800,202656290,3005,3005,3005,3005,0
20240411,190700,202656290,3005,3005,3005,3005,0
20240411,190600,202656290,3005,3005,3005,3005,0
20240411,190500,202656290,3005,3005,3005,3005,0
20240411,190400,202656290,3005,3005,3005,3005,0
20240411,190300,202656290,3005,3005,3005,3005,0
20240411,190200,202656290,3005,3005,3005,3005,0
20240411,190100,202656290,3005,3005,3005,3005,336
20240411,190000,202656290,3005,3005,3005,3005,0
20240411,185900,202656290,3005,3005,3005,3005,0
20240411,185800,202656290,3005,3005,3005,3005,0
20240411,185700,202656290,3005,3005,3005,3005,0
20240411,185600,202656290,3005,3005,3005,3005,0
20240411,185500,202656290,3005,3005,3005,3005,0
20240411,185400,202656290,3005,3005,3005,3005,0
20240411,185300,202656290,3005,3005,3005,3005,0
20240411,185200,202656290,3005,3005,3005,3005,0
20240411,185100,202656290,3005,3005,3005,3005,0
20240411,185000,202656290,3005,3005,3005,3005,0
20240411,184900,202656290,3005,3005,3005,3005,0
20240411,184800,202656290,3005,3005,3005,3005,0
20240411,184700,202656290,3005,3005,3005,3005,0
20240411,184600,202656290,3005,3005,3005,3005,0
20240411,184500,202656290,3005,3005,3005,3005,0
20240411,184400,202656290,3005,3005,3005,3005,0
20240411,184300,202656290,3005,3005,3005,3005,0
20240411,184200,202656290,3005,3005,3005,3005,0
20240411,184100,202656290,3005,3005,3005,3005,0
20240411,184000,202656290,3005,3005,3005,3005,0
20240411,183900,202656290,3005,3005,3005,3005,0
20240411,183800,202656290,3005,3005,3005,3005,0
20240411,183700,202656290,3005,3005,3005,3005,0
20240411,183600,202656290,3005,3005,3005,3005,0
20240411,183500,202656290,3005,3005,3005,3005,0
20240411,183400,202656290,3005,3005,3005,3005,0
20240411,183300,202656290,3005,3005,3005,3005,0
20240411,183200,202656290,3005,3005,3005,3005,0
20240411,183100,202656290,3005,3005,3005,3005,336
20240411,183000,202656290,3005,3005,3005,3005,0
20240411,182900,202656290,3005,3005,3005,3005,0
20240411,182800,202656290,3005,3005,3005,3005,0
20240411,182700,202656290,3005,3005,3005,3005,0
20240411,182600,202656290,3005,3005,3005,3005,0
20240411,182500,202656290,3005,3005,3005,3005,0
20240411,182400,202656290,3005,3005,3005,3005,0
20240411,182300,202656290,3005,3005,3005,3005,0
20240411,182200,202656290,3005,3005,3005,3005,0
20240411,182100,202656290,3005,3005,3005,3005,0
20240411,182000,202656290,3005,3005,3005,3005,0
20240411,181900,202656290,3005,3005,3005,3005,0
20240411,181800,202656290,3005,3005,3005,3005,0
20240411,181700,202656290,3005,3005,3005,3005,0
20240411,181600,202656290,3005,3005,3005,3005,0
20240411,181500,202656290,3005,3005,3005,3005,0
20240411,181400,202656290,3005,3005,3005,3005,0
20240411,181300,202656290,3005,3005,3005,3005,0
20240411,181200,202656290,3005,3005,3005,3005,0
20240411,181100,202656290,3005,3005,3005,3005,0
20240411,181000,202656290,3005,3005,3005,3005,0
20240411,180900,202656290,3005,3005,3005,3005,0
20240411,180800,202656290,3005,3005,3005,3005,0
20240411,180700,202656290,3005,3005,3005,3005,0
20240411,180600,202656290,3005,3005,3005,3005,0
20240411,180500,202656290,3005,3005,3005,3005,0
20240411,180400,202656290,3005,3005,3005,3005,0
20240411,180300,202656290,3005,3005,3005,3005,0
20240411,180200,202656290,3005,3005,3005,3005,0
20240411,180100,202656290,3005,3005,3005,3005,336
20240411,180000,202656290,3005,3005,3005,3005,0
20240411,175900,202656290,3005,3005,3005,3005,0
20240411,175800,202656290,3005,3005,3005,3005,0
20240411,175700,202656290,3005,3005,3005,3005,0
20240411,175600,202656290,3005,3005,3005,3005,0
20240411,175500,202656290,3005,3005,3005,3005,0
20240411,175400,202656290,3005,3005,3005,3005,0
20240411,175300,202656290,3005,3005,3005,3005,0
20240411,175200,202656290,3005,3005,3005,3005,0
20240411,175100,202656290,3005,3005,3005,3005,0
20240411,175000,202656290,3005,3005,3005,3005,0
20240411,174900,202656290,3005,3005,3005,3005,0
20240411,174800,202656290,3005,3005,3005,3005,0
20240411,174700,202656290,3005,3005,3005,3005,0
20240411,174600,202656290,3005,3005,3005,3005,0
20240411,174500,202656290,3005,3005,3005,3005,0
20240411,174400,202656290,3005,3005,3005,3005,0
20240411,174300,202656290,3005,3005,3005,3005,0
20240411,174200,202656290,3005,3005,3005,3005,0
20240411,174100,202656290,3005,3005,3005,3005,0
20240411,174000,202656290,3005,3005,3005,3005,0
20240411,173900,202656290,3005,3005,3005,3005,0
20240411,173800,202656290,3005,3005,3005,3005,0
20240411,173700,202656290,3005,3005,3005,3005,0
20240411,173600,202656290,3005,3005,3005,3005,0
20240411,173500,202656290,3005,3005,3005,3005,0
20240411,173400,202656290,3005,3005,3005,3005,0
20240411,173300,202656290,3005,3005,3005,3005,0
20240411,173200,202656290,3005,3005,3005,3005,0
20240411,173100,202656290,3005,3005,3005,3005,336
20240411,173000,202656290,3005,3005,3005,3005,0
20240411,172900,202656290,3005,3005,3005,3005,0
20240411,172800,202656290,3005,3005,3005,3005,0
20240411,172700,202656290,3005,3005,3005,3005,0
20240411,172600,202656290,3005,3005,3005,3005,0
20240411,172500,202656290,3005,3005,3005,3005,0
20240411,172400,202656290,3005,3005,3005,3005,0
20240411,172300,202656290,3005,3005,3005,3005,0
20240411,172200,202656290,3005,3005,3005,3005,0
20240411,172100,202656290,3005,3005,3005,3005,0
20240411,172000,202656290,3005,3005,3005,3005,0
20240411,171900,202656290,3005,3005,3005,3005,0
20240411,171800,202656290,3005,3005,3005,3005,0
20240411,171700,202656290,3005,3005,3005,3005,0
20240411,171600,202656290,3005,3005,3005,3005,0
20240411,171500,202656290,3005,3005,3005,3005,0
20240411,171400,202656290,3005,3005,3005,3005,0
20240411,171300,202656290,3005,3005,3005,3005,0
20240411,171200,202656290,3005,3005,3005,3005,0
20240411,171100,202656290,3005,3005,3005,3005,0
20240411,171000,202656290,3005,3005,3005,3005,0
20240411,170900,202656290,3005,3005,3005,3005,0
20240411,170800,202656290,3005,3005,3005,3005,0
20240411,170700,202656290,3005,3005,3005,3005,0
20240411,170600,202656290,3005,3005,3005,3005,0
20240411,170500,202656290,3005,3005,3005,3005,0
20240411,170400,202656290,3005,3005,3005,3005,0
20240411,170300,202656290,3005,3005,3005,3005,0
20240411,170200,202656290,3005,3005,3005,3005,0
20240411,170100,202656290,3005,3005,3005,3005,336
20240411,170000,202656290,3005,3005,3005,3005,0
20240411,165900,202656290,3005,3005,3005,3005,0
20240411,165800,202656290,3005,3005,3005,3005,0
20240411,165700,202656290,3005,3005,3005,3005,0
20240411,165600,202656290,3005,3005,3005,3005,0
20240411,165500,202656290,3005,3005,3005,3005,0
20240411,165400,202656290,3005,3005,3005,3005,0
20240411,165300,202656290,3005,3005,3005,3005,0
20240411,165200,202656290,3005,3005,3005,3005,0
20240411,165100,202656290,3005,3005,3005,3005,0
20240411,165000,202656290,3005,3005,3005,3005,0
20240411,164900,202656290,3005,3005,3005,3005,0
20240411,164800,202656290,3005,3005,3005,3005,0
20240411,164700,202656290,3005,3005,3005,3005,0
20240411,164600,202656290,3005,3005,3005,3005,0
20240411,164500,202656290,3005,3005,3005,3005,0
20240411,164400,202656290,3005,3005,3005,3005,0
20240411,164300,202656290,3005,3005,3005,3005,0
20240411,164200,202656290,3005,3005,3005,3005,0
20240411,164100,202656290,3005,3005,3005,3005,0
20240411,164000,202656290,3005,3005,3005,3005,0
20240411,163900,202656290,3005,3005,3005,3005,0
20240411,163800,202656290,3005,3005,3005,3005,0
20240411,163700,202656290,3005,3005,3005,3005,0
20240411,163600,202656290,3005,3005,3005,3005,0
20240411,163500,202656290,3005,3005,3005,3005,0
20240411,163400,202656290,3005,3005,3005,3005,0
20240411,163300,202656290,3005,3005,3005,3005,0
20240411,163200,202656290,3005,3005,3005,3005,0
20240411,163100,202656290,3005,3005,3005,3005,336
20240411,163000,202656290,3005,3005,3005,3005,0
20240411,162900,202656290,3005,3005,3005,3005,0
20240411,162800,202656290,3005,3005,3005,3005,0
20240411,162700,202656290,3005,3005,3005,3005,0
20240411,162600,202656290,3005,3005,3005,3005,0
20240411,162500,202656290,3005,3005,3005,3005,0
20240411,162400,202656290,3005,3005,3005,3005,0
20240411,162300,202656290,3005,3005,3005,3005,0
20240411,162200,202656290,3005,3005,3005,3005,0
20240411,162100,202656290,3005,3005,3005,3005,0
20240411,162000,202656290,3005,3005,3005,3005,0
20240411,161900,202656290,3005,3005,3005,3005,0
20240411,161800,202656290,3005,3005,3005,3005,0
20240411,161700,202656290,3005,3005,3005,3005,0
20240411,161600,202656290,3005,3005,3005,3005,0
20240411,161500,202656290,3005,3005,3005,3005,0
20240411,161400,202656290,3005,3005,3005,3005,0
20240411,161300,202656290,3005,3005,3005,3005,0
20240411,161200,202656290,3005,3005,3005,3005,0
20240411,161100,202656290,3005,3005,3005,3005,0
20240411,161000,202656290,3005,3005,3005,3005,0
20240411,160900,202656290,3005,3005,3005,3005,0
20240411,160800,202656290,3005,3005,3005,3005,0
20240411,160700,202656290,3005,3005,3005,3005,0
20240411,160600,202656290,3005,3005,3005,3005,0
20240411,160500,202656290,3005,3005,3005,3005,0
20240411,160400,202656290,3005,3005,3005,3005,0
20240411,160300,202656290,3005,3005,3005,3005,0
20240411,160200,202656290,3005,3005,3005,3005,0
20240411,160100,202656290,3005,3005,3005,3005,336
20240411,160000,202656290,3005,3005,3005,3005,0
20240411,155900,202656290,3005,3005,3005,3005,0
20240411,155800,202656290,3005,3005,3005,3005,0
20240411,155700,202656290,3005,3005,3005,3005,0
20240411,155600,202656290,3005,3005,3005,3005,0
20240411,155500,202656290,3005,3005,3005,3005,0
20240411,155400,202656290,3005,3005,3005,3005,0
20240411,155300,202656290,3005,3005,3005,3005,0
20240411,155200,202656290,3005,3005,3005,3005,0
20240411,155100,202656290,3005,3005,3005,3005,0
20240411,155000,202656290,3005,3005,3005,3005,0
20240411,154900,202656290,3005,3005,3005,3005,0
20240411,154800,202656290,3005,3005,3005,3005,0
20240411,154700,202656290,3005,3005,3005,3005,0
20240411,154600,202656290,3005,3005,3005,3005,0
20240411,154500,202656290,3005,3005,3005,3005,0
20240411,154400,202656290,3005,3005,3005,3005,0
20240411,154300,202656290,3005,3005,3005,3005,0
20240411,154200,202656290,3005,3005,3005,3005,0
20240411,154100,202656290,3005,3005,3005,3005,0
20240411,154000,202656290,3005,3005,3005,3005,0
20240411,153900,202656290,3005,3005,3005,3005,0
20240411,153800,202656290,3005,3005,3005,3005,0
20240411,153700,202656290,3005,3005,3005,3005,0
20240411,153600,202656290,3005,3005,3005,3005,0
20240411,153500,202656290,3005,3005,3005,3005,0
20240411,153400,202656290,3005,3005,3005,3005,0
20240411,153300,202656290,3005,3005,3005,3005,0
20240411,153200,202656290,3005,3005,3005,3005,0
20240411,153100,202656290,3005,3005,3005,3005,336
20240411,153000,202656290,3005,3005,3005,3005,336
20240411,152900,201646610,3005,3005,3005,3005,0
20240411,152800,201646610,3005,3005,3005,3005,0
20240411,152700,201646610,3005,3005,3005,3005,0
20240411,152600,201646610,3005,3005,3005,3005,0
20240411,152500,201646610,3005,3005,3005,3005,0
20240411,152400,201646610,3005,3005,3005,3005,0
20240411,152300,201646610,3005,3005,3005,3005,0
20240411,152200,201646610,3005,3005,3005,3005,0
20240411,152100,201646610,3005,3005,3005,3005,0
20240411,152000,201646610,3005,3005,3005,3005,0
20240411,151900,201646610,3005,2990,3005,2990,64
20240411,151800,201454890,3005,3005,3005,3005,0
20240411,151700,201454890,3005,2985,3005,2985,746
20240411,151600,199228000,2985,2985,2985,2985,0
20240411,151500,199228000,2985,2985,2985,2985,0
20240411,151400,199228000,2985,2965,2985,2960,2197
20240411,151300,192720150,2965,2970,2970,2965,7841
20240411,151200,169467805,2985,2985,2985,2985,300
20240411,151100,168572305,2985,2985,2985,2985,1
20240411,151000,168569320,2960,2960,2960,2960,1637
20240411,150900,163723800,2960,2960,2960,2960,200
20240411,150800,163131800,2960,2970,2970,2955,2772
20240411,150700,154923610,2970,2970,2970,2970,0
20240411,150600,154923610,2970,2970,2970,2970,1066
20240411,150500,151757590,2985,2985,2985,2985,0
20240411,150400,151757590,2985,2985,2985,2985,0
20240411,150300,151757590,2985,2985,2985,2985,300
20240411,150200,150862090,2985,2985,2985,2985,0
20240411,150100,150862090,2985,2985,2985,2985,0
20240411,150000,150862090,2985,2985,2985,2985,1
20240411,145900,150859105,2980,2980,2980,2980,0
20240411,145800,150859105,2980,2980,2980,2980,0
20240411,145700,150859105,2980,2980,2980,2980,300
20240411,145600,149965105,2980,2980,2980,2980,0
20240411,145500,149965105,2980,2980,2980,2980,0
20240411,145400,149965105,2980,2980,2980,2980,0
20240411,145300,149965105,2980,2980,2980,2980,0
20240411,145200,149965105,2980,2980,2980,2980,0
20240411,145100,149965105,2980,2980,2980,2980,0
20240411,145000,149965105,2980,2980,2980,2980,0
20240411,144900,149965105,2980,2980,2980,2980,0
20240411,144800,149965105,2980,2980,2980,2980,0
20240411,144700,149965105,2980,2980,2980,2980,0
20240411,144600,149965105,2980,2980,2980,2980,0
20240411,144500,149965105,2980,2980,2980,2980,0
20240411,144400,149965105,2980,2980,2980,2980,0
20240411,144300,149965105,2980,2980,2980,2980,0
20240411,144200,149965105,2980,2980,2980,2980,0
20240411,144100,149965105,2980,2980,2980,2980,0
20240411,144000,149965105,2980,2980,2980,2980,0
20240411,143900,149965105,2980,2980,2980,2980,0
20240411,143800,149965105,2980,2980,2980,2980,0
20240411,143700,149965105,2980,2980,2980,2980,0
20240411,143600,149965105,2980,2980,2980,2980,0
20240411,143500,149965105,2980,2980,2980,2980,0
20240411,143400,149965105,2980,2980,2980,2980,50
20240411,143300,149816105,2980,2980,2980,2980,1
20240411,143200,149813125,2970,2970,2970,2970,98
20240411,143100,149522065,2980,2980,2980,2980,0
20240411,143000,149522065,2980,2980,2980,2980,0
20240411,142900,149522065,2980,2980,2980,2980,0
20240411,142800,149522065,2980,2980,2980,2980,0
20240411,142700,149522065,2980,2980,2980,2980,8
20240411,142600,149498225,2980,2980,2980,2980,0
20240411,142500,149498225,2980,2980,2980,2980,0
20240411,142400,149498225,2980,2970,2980,2970,361
20240411,142300,148426045,2980,2975,2980,2970,563
20240411,142200,146753920,2980,2980,2980,2980,0
20240411,142100,146753920,2980,2980,2980,2980,0
20240411,142000,146753920,2980,2980,2980,2980,0
20240411,141900,146753920,2980,2980,2980,2980,0
20240411,141800,146753920,2980,2970,2980,2970,502
20240411,141700,145262960,2970,2970,2970,2970,0
20240411,141600,145262960,2970,2970,2970,2970,0
20240411,141500,145262960,2970,2975,2975,2970,239
20240411,141400,144553050,2990,2980,2990,2980,35
20240411,141300,144448410,2990,2990,2990,2990,0
20240411,141200,144448410,2990,2990,2990,2990,0
20240411,141100,144448410,2990,2990,2990,2990,0
20240411,141000,144448410,2990,2990,2990,2990,0
20240411,140900,144448410,2990,2990,2990,2990,0
20240411,140800,144448410,2990,2990,2990,2990,34
20240411,140700,144346750,2990,2990,2990,2990,0
20240411,140600,144346750,2990,2990,2990,2990,0
20240411,140500,144346750,2990,2990,2990,2990,1
20240411,140400,144343760,2990,2990,2990,2990,0
20240411,140300,144343760,2990,2990,2990,2990,0
20240411,140200,144343760,2990,2990,2990,2990,0
20240411,140100,144343760,2990,2990,2990,2990,0
20240411,140000,144343760,2990,2990,2990,2990,0
20240411,135900,144343760,2990,2990,2990,2990,0
20240411,135800,144343760,2990,2990,2990,2990,1
20240411,135700,144340770,2970,2970,2970,2970,0
20240411,135600,144340770,2970,2970,2970,2970,423
20240411,135500,143084460,2970,2970,2970,2970,1
20240411,135400,143081490,2965,2965,2965,2965,0
20240411,135300,143081490,2965,2965,2965,2965,0
20240411,135200,143081490,2965,2965,2965,2965,129
20240411,135100,142699005,2965,2965,2965,2965,500
20240411,135000,141216505,2965,2965,2965,2965,371
20240411,134900,140116490,2965,2970,2970,2965,481
20240411,134800,138689325,2970,2970,2970,2970,0
20240411,134700,138689325,2970,2965,2970,2965,2846
20240411,134600,130236875,2965,2965,2965,2965,66
20240411,134500,130041185,2965,2965,2965,2965,0
20240411,134400,130041185,2965,2965,2965,2965,0
20240411,134300,130041185,2965,2965,2965,2965,0
20240411,134200,130041185,2965,2965,2965,2965,0
20240411,134100,130041185,2965,2965,2965,2965,0
20240411,134000,130041185,2965,2965,2965,2965,0
20240411,133900,130041185,2965,2965,2965,2965,500
20240411,133800,128558685,2970,2970,2970,2970,0
20240411,133700,128558685,2970,2970,2970,2970,0
20240411,133600,128558685,2970,2970,2970,2970,0
20240411,133500,128558685,2970,2970,2970,2970,0
20240411,133400,128558685,2970,2970,2970,2970,0
20240411,133300,128558685,2970,2970,2970,2970,0
20240411,133200,128558685,2970,2970,2970,2970,0
20240411,133100,128558685,2970,2970,2970,2970,0
20240411,133000,128558685,2970,2970,2970,2970,0
20240411,132900,128558685,2970,2970,2970,2970,0
20240411,132800,128558685,2970,2970,2970,2970,0
20240411,132700,128558685,2970,2970,2970,2970,0
20240411,132600,128558685,2970,2970,2970,2970,0
20240411,132500,128558685,2970,2970,2970,2970,0
20240411,132400,128558685,2970,2970,2970,2970,0
20240411,132300,128558685,2970,2970,2970,2970,22
20240411,132200,128493345,2970,2970,2970,2960,304
20240411,132100,127592995,2960,2970,2970,2960,2306
20240411,132000,120746510,2985,2985,2985,2985,0
20240411,131900,120746510,2985,2985,2985,2985,0
20240411,131800,120746510,2985,2985,2985,2985,0
20240411,131700,120746510,2985,2985,2985,2985,0
20240411,131600,120746510,2985,2985,2985,2985,0
20240411,131500,120746510,2985,2985,2985,2985,0
20240411,131400,120746510,2985,2970,2985,2970,2
20240411,131300,120740555,2970,2970,2970,2970,0
20240411,131200,120740555,2970,2985,2985,2970,98
20240411,131100,120449300,2985,2985,2985,2985,2
20240411,131000,120443330,2985,2985,2985,2985,0
20240411,130900,120443330,2985,2985,2985,2985,1
20240411,130800,120440345,2975,2975,2975,2975,356
20240411,130700,119381245,2985,2985,2985,2985,0
20240411,130600,119381245,2985,2985,2985,2985,0
20240411,130500,119381245,2985,2985,2985,2985,0
20240411,130400,119381245,2985,2985,2985,2985,0
20240411,130300,119381245,2985,2985,2985,2985,0
20240411,130200,119381245,2985,2985,2985,2985,0
20240411,130100,119381245,2985,2985,2985,2985,0
20240411,130000,119381245,2985,2985,2985,2985,0
20240411,125900,119381245,2985,2985,2985,2985,0
20240411,125800,119381245,2985,2985,2985,2985,0
20240411,125700,119381245,2985,2985,2985,2985,0
20240411,125600,119381245,2985,2985,2985,2985,0
20240411,125500,119381245,2985,2985,2985,2985,0
20240411,125400,119381245,2985,2985,2985,2985,0
20240411,125300,119381245,2985,2985,2985,2985,1
20240411,125200,119378260,2985,2985,2985,2970,202
20240411,125100,118775305,2985,2970,2985,2970,9
20240411,125000,118748560,2985,2985,2985,2985,0
20240411,124900,118748560,2985,2985,2985,2985,0
20240411,124800,118748560,2985,2985,2985,2985,0
20240411,124700,118748560,2985,2985,2985,2985,0
20240411,124600,118748560,2985,2985,2985,2985,0
20240411,124500,118748560,2985,2980,2985,2975,2319
20240411,124400,111849520,2990,2990,2990,2990,0
20240411,124300,111849520,2990,2990,2990,2990,1
20240411,124200,111846530,2980,2980,2980,2980,400
20240411,124100,110654530,2990,2990,2990,2990,0
20240411,124000,110654530,2990,2980,2990,2980,187
20240411,123900,110097260,2990,2990,2990,2990,0
20240411,123800,110097260,2990,2990,2990,2990,0
20240411,123700,110097260,2990,2990,2990,2990,0
20240411,123600,110097260,2990,2990,2990,2990,0
20240411,123500,110097260,2990,2990,2990,2990,0
20240411,123400,110097260,2990,2990,2990,2990,0
20240411,123300,110097260,2990,2990,2990,2990,0
20240411,123200,110097260,2990,2990,2990,2990,0
20240411,123100,110097260,2990,2990,2990,2990,0
20240411,123000,110097260,2990,2990,2990,2990,0
20240411,122900,110097260,2990,2990,2990,2990,0
20240411,122800,110097260,2990,2975,2990,2975,2
20240411,122700,110091295,2990,2990,2990,2990,0
20240411,122600,110091295,2990,2990,2990,2990,1
20240411,122500,110088305,2975,2990,2990,2975,3
20240411,122400,110079350,2990,2990,2990,2990,0
20240411,122300,110079350,2990,2990,2990,2990,0
20240411,122200,110079350,2990,2990,2990,2990,0
20240411,122100,110079350,2990,2990,2990,2990,0
20240411,122000,110079350,2990,2985,2990,2985,301
20240411,121900,109180860,2985,2985,2985,2985,1
20240411,121800,109177875,2975,2980,2980,2975,899
20240411,121700,106499315,2985,2985,2985,2985,0
20240411,121600,106499315,2985,2985,2985,2985,0
20240411,121500,106499315,2985,2985,2985,2985,3
20240411,121400,106490360,2980,2980,2980,2980,1000
20240411,121300,103510360,2995,2995,2995,2995,0
20240411,121200,103510360,2995,2995,2995,2995,0
20240411,121100,103510360,2995,2995,2995,2995,0
20240411,121000,103510360,2995,2990,2995,2985,307
20240411,120900,102593840,3005,3005,3005,3005,20
20240411,120800,102533740,3005,3005,3005,3005,0
20240411,120700,102533740,3005,3005,3005,3005,0
20240411,120600,102533740,3005,2985,3005,2985,501
20240411,120500,101038235,3005,3005,3005,3005,0
20240411,120400,101038235,3005,3005,3005,3005,0
20240411,120300,101038235,3005,3005,3005,3005,0
20240411,120200,101038235,3005,3005,3005,3005,0
20240411,120100,101038235,3005,3005,3005,3005,0
20240411,120000,101038235,3005,3005,3005,3005,0
20240411,115900,101038235,3005,2985,3005,2985,1759
20240411,115800,95786960,3010,2995,3010,2990,2308
20240411,115700,88885985,2995,2995,2995,2995,166
20240411,115600,88388815,3020,3020,3020,3020,0
20240411,115500,88388815,3020,3020,3020,3020,0
20240411,115400,88388815,3020,3020,3020,3020,0
20240411,115300,88388815,3020,3020,3020,3020,0
20240411,115200,88388815,3020,3020,3020,3020,0
20240411,115100,88388815,3020,3020,3020,3020,0
20240411,115000,88388815,3020,3000,3020,3000,114
20240411,114900,88046795,3000,3000,3000,3000,0
20240411,114800,88046795,3000,3000,3000,3000,452
20240411,114700,86690795,3025,3025,3025,3025,0
20240411,114600,86690795,3025,3025,3025,3025,0
20240411,114500,86690795,3025,3025,3025,3025,0
20240411,114400,86690795,3025,3025,3025,3025,0
20240411,114300,86690795,3025,3025,3025,3025,0
20240411,114200,86690795,3025,3025,3025,3025,1
20240411,114100,86687770,3000,3000,3000,3000,1
20240411,114000,86684770,3025,3025,3025,3025,0
20240411,113900,86684770,3025,3025,3025,3025,0
20240411,113800,86684770,3025,3025,3025,3025,0
20240411,113700,86684770,3025,3025,3025,3025,0
20240411,113600,86684770,3025,3025,3025,3025,0
20240411,113500,86684770,3025,3025,3025,3025,0
20240411,113400,86684770,3025,3025,3025,3025,0
20240411,113300,86684770,3025,3025,3025,3025,0
20240411,113200,86684770,3025,3025,3025,3025,0
20240411,113100,86684770,3025,3025,3025,3025,0
20240411,113000,86684770,3025,3025,3025,3025,1
20240411,112900,86681745,3020,3020,3020,3020,0
20240411,112800,86681745,3020,3020,3020,3020,0
20240411,112700,86681745,3020,3020,3020,3020,0
20240411,112600,86681745,3020,3000,3020,3000,174
20240411,112500,86159685,2995,2995,2995,2995,2059
20240411,112400,79992980,3000,3000,3000,3000,1172
20240411,112300,76476980,3000,3000,3000,3000,0
20240411,112200,76476980,3000,3000,3000,3000,0
20240411,112100,76476980,3000,3000,3000,3000,0
20240411,112000,76476980,3000,3000,3000,3000,700
20240411,111900,74376980,3000,3000,3000,3000,570
20240411,111800,72666980,3025,3025,3025,3025,0
20240411,111700,72666980,3025,3025,3025,3025,0
20240411,111600,72666980,3025,3025,3025,3025,0
20240411,111500,72666980,3025,3025,3025,3025,0
20240411,111400,72666980,3025,3025,3025,3025,0
20240411,111300,72666980,3025,3025,3025,3025,0
20240411,111200,72666980,3025,3025,3025,3025,0
20240411,111100,72666980,3025,3025,3025,3025,2
20240411,111000,72660930,3000,3000,3000,3000,0
20240411,110900,72660930,3000,3000,3000,3000,0
20240411,110800,72660930,3000,3000,3000,3000,0
20240411,110700,72660930,3000,3000,3000,3000,0
20240411,110600,72660930,3000,3000,3000,3000,0
20240411,110500,72660930,3000,3020,3020,3000,5142
20240411,110400,57207715,3020,3020,3020,3020,0
20240411,110300,57207715,3020,3020,3020,3020,300
20240411,110200,56301715,3025,3025,3025,3025,0
20240411,110100,56301715,3025,3025,3025,3025,65
20240411,110000,56105090,3040,3040,3040,3040,0
20240411,105900,56105090,3040,3040,3040,3040,0
20240411,105800,56105090,3040,3040,3040,3040,0
20240411,105700,56105090,3040,3040,3040,3040,1
20240411,105600,56102050,3025,3025,3025,3025,1
20240411,105500,56099025,3040,3040,3040,3040,0
20240411,105400,56099025,3040,3040,3040,3040,0
20240411,105300,56099025,3040,3040,3040,3040,0
20240411,105200,56099025,3040,3040,3040,3040,0
20240411,105100,56099025,3040,3040,3040,3040,0
20240411,105000,56099025,3040,3040,3040,3040,0
20240411,104900,56099025,3040,3040,3040,3040,0
20240411,104800,56099025,3040,3040,3040,3040,0
20240411,104700,56099025,3040,3040,3040,3040,0
20240411,104600,56099025,3040,3040,3040,3040,1
20240411,104500,56095985,3035,3035,3035,3035,50
20240411,104400,55944235,3035,3035,3035,3035,0
20240411,104300,55944235,3035,3035,3035,3035,0
20240411,104200,55944235,3035,3035,3035,3035,1
20240411,104100,55941200,3020,3020,3020,3020,178
20240411,104000,55403640,3045,3045,3045,3045,0
20240411,103900,55403640,3045,3045,3045,3045,0
20240411,103800,55403640,3045,3045,3045,3045,0
20240411,103700,55403640,3045,3045,3045,3045,0
20240411,103600,55403640,3045,3045,3045,3045,0
20240411,103500,55403640,3045,3045,3045,3045,0
20240411,103400,55403640,3045,3045,3045,3045,0
20240411,103300,55403640,3045,3045,3045,3045,0
20240411,103200,55403640,3045,3045,3045,3045,2
20240411,103100,55397550,3045,3045,3045,3045,4
20240411,103000,55385370,3050,3050,3050,3050,0
20240411,102900,55385370,3050,3050,3050,3050,0
20240411,102800,55385370,3050,3050,3050,3050,0
20240411,102700,55385370,3050,3050,3050,3050,0
20240411,102600,55385370,3050,3050,3050,3050,0
20240411,102500,55385370,3050,3050,3050,3050,0
20240411,102400,55385370,3050,3050,3050,3050,0
20240411,102300,55385370,3050,3050,3050,3050,0
20240411,102200,55385370,3050,3050,3050,3050,0
20240411,102100,55385370,3050,3050,3050,3050,0
20240411,102000,55385370,3050,3050,3050,3050,0
20240411,101900,55385370,3050,3050,3050,3050,0
20240411,101800,55385370,3050,3050,3050,3050,0
20240411,101700,55385370,3050,3050,3050,3050,0
20240411,101600,55385370,3050,3050,3050,3050,0
20240411,101500,55385370,3050,3050,3050,3050,246
20240411,101400,54635070,3050,3050,3050,3050,113
20240411,101300,54290420,3050,3050,3050,3050,0
20240411,101200,54290420,3050,3050,3050,3050,0
20240411,101100,54290420,3050,3050,3050,3050,0
20240411,101000,54290420,3050,3050,3050,3050,1
20240411,100900,54287370,3015,3030,3030,3015,200
20240411,100800,53683275,3030,3030,3030,3030,0
20240411,100700,53683275,3030,3030,3030,3030,300
20240411,100600,52774275,3030,3030,3030,3030,1
20240411,100500,52771245,3055,3035,3055,3035,6
20240411,100400,52753015,3055,3035,3055,3035,157
20240411,100300,52276315,3030,3015,3030,3015,320
20240411,100200,51309715,3030,3030,3030,3030,2
20240411,100100,51303655,3030,3030,3030,3030,0
20240411,100000,51303655,3030,3030,3030,3030,1
20240411,095900,51300625,3030,3030,3030,3030,0
20240411,095800,51300625,3030,3030,3030,3030,2
20240411,095700,51294565,3030,3030,3030,3030,10
20240411,095600,51264265,3030,3030,3030,3030,0
20240411,095500,51264265,3030,3030,3030,3030,5
20240411,095400,51249115,3030,3030,3030,3030,0
20240411,095300,51249115,3030,3030,3030,3030,1
20240411,095200,51246085,3025,3025,3025,3025,89
20240411,095100,50976860,3020,3020,3020,3020,0
20240411,095000,50976860,3020,3020,3020,3020,0
20240411,094900,50976860,3020,3020,3020,3020,0
20240411,094800,50976860,3020,3020,3020,3020,32
20240411,094700,50880220,3005,3005,3005,3005,0
20240411,094600,50880220,3005,3005,3005,3005,0
20240411,094500,50880220,3005,3005,3005,3005,162
20240411,094400,50393410,2995,3000,3000,2995,773
20240411,094300,48075910,3000,3015,3015,3000,4500
20240411,094200,34567630,3000,3000,3000,3000,503
20240411,094100,33058630,3000,3000,3000,3000,1166
20240411,094000,29560630,3000,3000,3000,3000,20
20240411,093900,29500630,3000,3000,3000,3000,0
20240411,093800,29500630,3000,3000,3000,3000,110
20240411,093700,29170630,3000,3000,3000,3000,365
20240411,093600,28075630,3000,3000,3000,3000,1
20240411,093500,28072630,3005,3005,3005,3005,0
20240411,093400,28072630,3005,3005,3005,3005,1200
20240411,093300,24466630,3010,3015,3015,3010,612
20240411,093200,22624030,3015,3015,3015,3015,0
20240411,093100,22624030,3015,3015,3015,3015,31
20240411,093000,22530565,3010,3010,3010,3010,0
20240411,092900,22530565,3010,3015,3015,3010,251
20240411,092800,21774890,3015,3020,3020,3015,199
20240411,092700,21174415,3020,3020,3020,3020,0
20240411,092600,21174415,3020,3015,3020,3015,163
20240411,092500,20682650,3015,3015,3015,3015,0
20240411,092400,20682650,3015,3015,3015,3015,200
20240411,092300,20079650,3015,3015,3015,3015,0
20240411,092200,20079650,3015,3015,3015,3015,520
20240411,092100,18511850,3015,3015,3015,3015,0
20240411,092000,18511850,3015,3015,3015,3015,39
20240411,091900,18394265,3015,3015,3015,3015,20
20240411,091800,18333965,3015,3015,3015,3015,662
20240411,091700,16338035,3020,3020,3020,3020,0
20240411,091600,16338035,3020,3020,3020,3020,1
20240411,091500,16335015,3015,3015,3015,3015,0
20240411,091400,16335015,3015,3015,3015,3015,70
20240411,091300,16123965,3015,3020,3020,3015,472
20240411,091200,14700880,3015,3015,3015,3015,0
20240411,091100,14700880,3015,3015,3015,3015,1
20240411,091000,14697865,3015,3015,3015,3015,0
20240411,090900,14697865,3015,3015,3015,3015,0
20240411,090800,14697865,3015,3015,3015,3015,0
20240411,090700,14697865,3015,3015,3015,3015,164
20240411,090600,14203405,3035,3035,3035,3035,0
20240411,090500,14203405,3035,3040,3065,3010,2263
20240411,090400,7332910,3040,3040,3040,3040,0
20240411,090300,7332910,3040,3040,3040,3040,1
20240411,090200,7329870,3010,3010,3010,3010,300
20240411,090100,6426870,3005,3040,3040,3005,452
20240411,090000,5064850,3045,3100,3100,3045,1642