stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,193100,312564175,3000,3000,3000,3000,1224
20240412,193000,312564175,3000,3000,3000,3000,0
20240412,192900,312564175,3000,3000,3000,3000,0
20240412,192800,312564175,3000,3000,3000,3000,0
20240412,192700,312564175,3000,3000,3000,3000,0
20240412,192600,312564175,3000,3000,3000,3000,0
20240412,192500,312564175,3000,3000,3000,3000,0
20240412,192400,312564175,3000,3000,3000,3000,0
20240412,192300,312564175,3000,3000,3000,3000,0
20240412,192200,312564175,3000,3000,3000,3000,0
20240412,192100,312564175,3000,3000,3000,3000,0
20240412,192000,312564175,3000,3000,3000,3000,0
20240412,191900,312564175,3000,3000,3000,3000,0
20240412,191800,312564175,3000,3000,3000,3000,0
20240412,191700,312564175,3000,3000,3000,3000,0
20240412,191600,312564175,3000,3000,3000,3000,0
20240412,191500,312564175,3000,3000,3000,3000,0
20240412,191400,312564175,3000,3000,3000,3000,0
20240412,191300,312564175,3000,3000,3000,3000,0
20240412,191200,312564175,3000,3000,3000,3000,0
20240412,191100,312564175,3000,3000,3000,3000,0
20240412,191000,312564175,3000,3000,3000,3000,0
20240412,190900,312564175,3000,3000,3000,3000,0
20240412,190800,312564175,3000,3000,3000,3000,0
20240412,190700,312564175,3000,3000,3000,3000,0
20240412,190600,312564175,3000,3000,3000,3000,0
20240412,190500,312564175,3000,3000,3000,3000,0
20240412,190400,312564175,3000,3000,3000,3000,0
20240412,190300,312564175,3000,3000,3000,3000,0
20240412,190200,312564175,3000,3000,3000,3000,0
20240412,190100,312564175,3000,3000,3000,3000,1224
20240412,190000,312564175,3000,3000,3000,3000,0
20240412,185900,312564175,3000,3000,3000,3000,0
20240412,185800,312564175,3000,3000,3000,3000,0
20240412,185700,312564175,3000,3000,3000,3000,0
20240412,185600,312564175,3000,3000,3000,3000,0
20240412,185500,312564175,3000,3000,3000,3000,0
20240412,185400,312564175,3000,3000,3000,3000,0
20240412,185300,312564175,3000,3000,3000,3000,0
20240412,185200,312564175,3000,3000,3000,3000,0
20240412,185100,312564175,3000,3000,3000,3000,0
20240412,185000,312564175,3000,3000,3000,3000,0
20240412,184900,312564175,3000,3000,3000,3000,0
20240412,184800,312564175,3000,3000,3000,3000,0
20240412,184700,312564175,3000,3000,3000,3000,0
20240412,184600,312564175,3000,3000,3000,3000,0
20240412,184500,312564175,3000,3000,3000,3000,0
20240412,184400,312564175,3000,3000,3000,3000,0
20240412,184300,312564175,3000,3000,3000,3000,0
20240412,184200,312564175,3000,3000,3000,3000,0
20240412,184100,312564175,3000,3000,3000,3000,0
20240412,184000,312564175,3000,3000,3000,3000,0
20240412,183900,312564175,3000,3000,3000,3000,0
20240412,183800,312564175,3000,3000,3000,3000,0
20240412,183700,312564175,3000,3000,3000,3000,0
20240412,183600,312564175,3000,3000,3000,3000,0
20240412,183500,312564175,3000,3000,3000,3000,0
20240412,183400,312564175,3000,3000,3000,3000,0
20240412,183300,312564175,3000,3000,3000,3000,0
20240412,183200,312564175,3000,3000,3000,3000,0
20240412,183100,312564175,3000,3000,3000,3000,1224
20240412,183000,312564175,3000,3000,3000,3000,0
20240412,182900,312564175,3000,3000,3000,3000,0
20240412,182800,312564175,3000,3000,3000,3000,0
20240412,182700,312564175,3000,3000,3000,3000,0
20240412,182600,312564175,3000,3000,3000,3000,0
20240412,182500,312564175,3000,3000,3000,3000,0
20240412,182400,312564175,3000,3000,3000,3000,0
20240412,182300,312564175,3000,3000,3000,3000,0
20240412,182200,312564175,3000,3000,3000,3000,0
20240412,182100,312564175,3000,3000,3000,3000,0
20240412,182000,312564175,3000,3000,3000,3000,0
20240412,181900,312564175,3000,3000,3000,3000,0
20240412,181800,312564175,3000,3000,3000,3000,0
20240412,181700,312564175,3000,3000,3000,3000,0
20240412,181600,312564175,3000,3000,3000,3000,0
20240412,181500,312564175,3000,3000,3000,3000,0
20240412,181400,312564175,3000,3000,3000,3000,0
20240412,181300,312564175,3000,3000,3000,3000,0
20240412,181200,312564175,3000,3000,3000,3000,0
20240412,181100,312564175,3000,3000,3000,3000,0
20240412,181000,312564175,3000,3000,3000,3000,0
20240412,180900,312564175,3000,3000,3000,3000,0
20240412,180800,312564175,3000,3000,3000,3000,0
20240412,180700,312564175,3000,3000,3000,3000,0
20240412,180600,312564175,3000,3000,3000,3000,0
20240412,180500,312564175,3000,3000,3000,3000,0
20240412,180400,312564175,3000,3000,3000,3000,0
20240412,180300,312564175,3000,3000,3000,3000,0
20240412,180200,312564175,3000,3000,3000,3000,0
20240412,180100,312564175,3000,3000,3000,3000,1224
20240412,180000,312564175,3000,3000,3000,3000,0
20240412,175900,312564175,3000,3000,3000,3000,0
20240412,175800,312564175,3000,3000,3000,3000,0
20240412,175700,312564175,3000,3000,3000,3000,0
20240412,175600,312564175,3000,3000,3000,3000,0
20240412,175500,312564175,3000,3000,3000,3000,0
20240412,175400,312564175,3000,3000,3000,3000,0
20240412,175300,312564175,3000,3000,3000,3000,0
20240412,175200,312564175,3000,3000,3000,3000,0
20240412,175100,312564175,3000,3000,3000,3000,0
20240412,175000,312564175,3000,3000,3000,3000,0
20240412,174900,312564175,3000,3000,3000,3000,0
20240412,174800,312564175,3000,3000,3000,3000,0
20240412,174700,312564175,3000,3000,3000,3000,0
20240412,174600,312564175,3000,3000,3000,3000,0
20240412,174500,312564175,3000,3000,3000,3000,0
20240412,174400,312564175,3000,3000,3000,3000,0
20240412,174300,312564175,3000,3000,3000,3000,0
20240412,174200,312564175,3000,3000,3000,3000,0
20240412,174100,312564175,3000,3000,3000,3000,0
20240412,174000,312564175,3000,3000,3000,3000,0
20240412,173900,312564175,3000,3000,3000,3000,0
20240412,173800,312564175,3000,3000,3000,3000,0
20240412,173700,312564175,3000,3000,3000,3000,0
20240412,173600,312564175,3000,3000,3000,3000,0
20240412,173500,312564175,3000,3000,3000,3000,0
20240412,173400,312564175,3000,3000,3000,3000,0
20240412,173300,312564175,3000,3000,3000,3000,0
20240412,173200,312564175,3000,3000,3000,3000,0
20240412,173100,312564175,3000,3000,3000,3000,1224
20240412,173000,312564175,3000,3000,3000,3000,0
20240412,172900,312564175,3000,3000,3000,3000,0
20240412,172800,312564175,3000,3000,3000,3000,0
20240412,172700,312564175,3000,3000,3000,3000,0
20240412,172600,312564175,3000,3000,3000,3000,0
20240412,172500,312564175,3000,3000,3000,3000,0
20240412,172400,312564175,3000,3000,3000,3000,0
20240412,172300,312564175,3000,3000,3000,3000,0
20240412,172200,312564175,3000,3000,3000,3000,0
20240412,172100,312564175,3000,3000,3000,3000,0
20240412,172000,312564175,3000,3000,3000,3000,0
20240412,171900,312564175,3000,3000,3000,3000,0
20240412,171800,312564175,3000,3000,3000,3000,0
20240412,171700,312564175,3000,3000,3000,3000,0
20240412,171600,312564175,3000,3000,3000,3000,0
20240412,171500,312564175,3000,3000,3000,3000,0
20240412,171400,312564175,3000,3000,3000,3000,0
20240412,171300,312564175,3000,3000,3000,3000,0
20240412,171200,312564175,3000,3000,3000,3000,0
20240412,171100,312564175,3000,3000,3000,3000,0
20240412,171000,312564175,3000,3000,3000,3000,0
20240412,170900,312564175,3000,3000,3000,3000,0
20240412,170800,312564175,3000,3000,3000,3000,0
20240412,170700,312564175,3000,3000,3000,3000,0
20240412,170600,312564175,3000,3000,3000,3000,0
20240412,170500,312564175,3000,3000,3000,3000,0
20240412,170400,312564175,3000,3000,3000,3000,0
20240412,170300,312564175,3000,3000,3000,3000,0
20240412,170200,312564175,3000,3000,3000,3000,0
20240412,170100,312564175,3000,3000,3000,3000,1224
20240412,170000,312564175,3000,3000,3000,3000,0
20240412,165900,312564175,3000,3000,3000,3000,0
20240412,165800,312564175,3000,3000,3000,3000,0
20240412,165700,312564175,3000,3000,3000,3000,0
20240412,165600,312564175,3000,3000,3000,3000,0
20240412,165500,312564175,3000,3000,3000,3000,0
20240412,165400,312564175,3000,3000,3000,3000,0
20240412,165300,312564175,3000,3000,3000,3000,0
20240412,165200,312564175,3000,3000,3000,3000,0
20240412,165100,312564175,3000,3000,3000,3000,0
20240412,165000,312564175,3000,3000,3000,3000,0
20240412,164900,312564175,3000,3000,3000,3000,0
20240412,164800,312564175,3000,3000,3000,3000,0
20240412,164700,312564175,3000,3000,3000,3000,0
20240412,164600,312564175,3000,3000,3000,3000,0
20240412,164500,312564175,3000,3000,3000,3000,0
20240412,164400,312564175,3000,3000,3000,3000,0
20240412,164300,312564175,3000,3000,3000,3000,0
20240412,164200,312564175,3000,3000,3000,3000,0
20240412,164100,312564175,3000,3000,3000,3000,0
20240412,164000,312564175,3000,3000,3000,3000,0
20240412,163900,312564175,3000,3000,3000,3000,0
20240412,163800,312564175,3000,3000,3000,3000,0
20240412,163700,312564175,3000,3000,3000,3000,0
20240412,163600,312564175,3000,3000,3000,3000,0
20240412,163500,312564175,3000,3000,3000,3000,0
20240412,163400,312564175,3000,3000,3000,3000,0
20240412,163300,312564175,3000,3000,3000,3000,0
20240412,163200,312564175,3000,3000,3000,3000,0
20240412,163100,312564175,3000,3000,3000,3000,1224
20240412,163000,312564175,3000,3000,3000,3000,0
20240412,162900,312564175,3000,3000,3000,3000,0
20240412,162800,312564175,3000,3000,3000,3000,0
20240412,162700,312564175,3000,3000,3000,3000,0
20240412,162600,312564175,3000,3000,3000,3000,0
20240412,162500,312564175,3000,3000,3000,3000,0
20240412,162400,312564175,3000,3000,3000,3000,0
20240412,162300,312564175,3000,3000,3000,3000,0
20240412,162200,312564175,3000,3000,3000,3000,0
20240412,162100,312564175,3000,3000,3000,3000,0
20240412,162000,312564175,3000,3000,3000,3000,0
20240412,161900,312564175,3000,3000,3000,3000,0
20240412,161800,312564175,3000,3000,3000,3000,0
20240412,161700,312564175,3000,3000,3000,3000,0
20240412,161600,312564175,3000,3000,3000,3000,0
20240412,161500,312564175,3000,3000,3000,3000,0
20240412,161400,312564175,3000,3000,3000,3000,0
20240412,161300,312564175,3000,3000,3000,3000,0
20240412,161200,312564175,3000,3000,3000,3000,0
20240412,161100,312564175,3000,3000,3000,3000,0
20240412,161000,312564175,3000,3000,3000,3000,0
20240412,160900,312564175,3000,3000,3000,3000,0
20240412,160800,312564175,3000,3000,3000,3000,0
20240412,160700,312564175,3000,3000,3000,3000,0
20240412,160600,312564175,3000,3000,3000,3000,0
20240412,160500,312564175,3000,3000,3000,3000,0
20240412,160400,312564175,3000,3000,3000,3000,0
20240412,160300,312564175,3000,3000,3000,3000,0
20240412,160200,312564175,3000,3000,3000,3000,0
20240412,160100,312564175,3000,3000,3000,3000,1224
20240412,160000,312564175,3000,3000,3000,3000,0
20240412,155900,312564175,3000,3000,3000,3000,0
20240412,155800,312564175,3000,3000,3000,3000,0
20240412,155700,312564175,3000,3000,3000,3000,0
20240412,155600,312564175,3000,3000,3000,3000,0
20240412,155500,312564175,3000,3000,3000,3000,0
20240412,155400,312564175,3000,3000,3000,3000,0
20240412,155300,312564175,3000,3000,3000,3000,0
20240412,155200,312564175,3000,3000,3000,3000,0
20240412,155100,312564175,3000,3000,3000,3000,0
20240412,155000,312564175,3000,3000,3000,3000,0
20240412,154900,312564175,3000,3000,3000,3000,0
20240412,154800,312564175,3000,3000,3000,3000,0
20240412,154700,312564175,3000,3000,3000,3000,0
20240412,154600,312564175,3000,3000,3000,3000,0
20240412,154500,312564175,3000,3000,3000,3000,0
20240412,154400,312564175,3000,3000,3000,3000,0
20240412,154300,312564175,3000,3000,3000,3000,0
20240412,154200,312564175,3000,3000,3000,3000,0
20240412,154100,312564175,3000,3000,3000,3000,0
20240412,154000,312564175,3000,3000,3000,3000,0
20240412,153900,312564175,3000,3000,3000,3000,0
20240412,153800,312564175,3000,3000,3000,3000,0
20240412,153700,312564175,3000,3000,3000,3000,0
20240412,153600,312564175,3000,3000,3000,3000,0
20240412,153500,312564175,3000,3000,3000,3000,0
20240412,153400,312564175,3000,3000,3000,3000,0
20240412,153300,312564175,3000,3000,3000,3000,0
20240412,153200,312564175,3000,3000,3000,3000,0
20240412,153100,312564175,3000,3000,3000,3000,1224
20240412,153000,312564175,3000,3000,3000,3000,1224
20240412,152900,308892175,2975,2975,2975,2975,0
20240412,152800,308892175,2975,2975,2975,2975,0
20240412,152700,308892175,2975,2975,2975,2975,0
20240412,152600,308892175,2975,2975,2975,2975,0
20240412,152500,308892175,2975,2975,2975,2975,0
20240412,152400,308892175,2975,2975,2975,2975,0
20240412,152300,308892175,2975,2975,2975,2975,0
20240412,152200,308892175,2975,2975,2975,2975,0
20240412,152100,308892175,2975,2975,2975,2975,0
20240412,152000,308892175,2975,2975,2975,2975,0
20240412,151900,308892175,2975,2975,2975,2975,153
20240412,151800,308437000,2975,2975,2975,2975,33
20240412,151700,308338825,2980,2980,2980,2980,116
20240412,151600,307993145,2985,2985,2985,2985,31
20240412,151500,307900610,2985,2985,2985,2985,2
20240412,151400,307894640,2980,2980,2980,2980,0
20240412,151300,307894640,2980,2980,2980,2980,0
20240412,151200,307894640,2980,2980,2980,2980,94
20240412,151100,307614520,3000,3000,3000,3000,0
20240412,151000,307614520,3000,3000,3000,3000,18
20240412,150900,307560520,2975,2975,2975,2975,0
20240412,150800,307560520,2975,2995,3000,2975,8452
20240412,150700,282214635,2995,2995,2995,2995,0
20240412,150600,282214635,2995,2995,2995,2995,0
20240412,150500,282214635,2995,2995,2995,2995,0
20240412,150400,282214635,2995,2995,2995,2995,0
20240412,150300,282214635,2995,2995,2995,2995,0
20240412,150200,282214635,2995,2990,2995,2975,12958
20240412,150100,243617450,2995,2995,2995,2995,0
20240412,150000,243617450,2995,2995,2995,2995,0
20240412,145900,243617450,2995,2995,2995,2995,0
20240412,145800,243617450,2995,2995,2995,2995,0
20240412,145700,243617450,2995,2995,2995,2995,200
20240412,145600,243018450,2995,2995,2995,2995,1
20240412,145500,243015455,2975,2975,2975,2975,0
20240412,145400,243015455,2975,2975,2975,2975,213
20240412,145300,242381780,2995,2995,2995,2995,0
20240412,145200,242381780,2995,2995,2995,2995,0
20240412,145100,242381780,2995,2995,2995,2995,0
20240412,145000,242381780,2995,2995,2995,2995,10
20240412,144900,242351830,2995,2995,2995,2995,0
20240412,144800,242351830,2995,2995,2995,2995,0
20240412,144700,242351830,2995,2995,2995,2995,0
20240412,144600,242351830,2995,2995,2995,2995,0
20240412,144500,242351830,2995,2965,2995,2965,708
20240412,144400,240251210,2965,2960,2965,2960,12
20240412,144300,240215640,2960,2960,2960,2960,2004
20240412,144200,234283800,2965,2965,2965,2965,0
20240412,144100,234283800,2965,2965,2965,2965,10
20240412,144000,234254150,2960,2960,2960,2960,251
20240412,143900,233511190,2965,2965,2965,2965,0
20240412,143800,233511190,2965,2965,2965,2965,300
20240412,143700,232621690,2965,2965,2965,2965,25
20240412,143600,232547565,2960,2960,2960,2960,0
20240412,143500,232547565,2960,2960,2965,2960,8438
20240412,143400,207566085,2970,2970,2970,2970,2
20240412,143300,207560145,2960,2965,2970,2960,4185
20240412,143200,195167345,2965,2965,2965,2965,0
20240412,143100,195167345,2965,2965,2965,2965,0
20240412,143000,195167345,2965,2965,2965,2965,12
20240412,142900,195131765,2970,2970,2970,2965,795
20240412,142800,192773760,2995,2995,2995,2995,0
20240412,142700,192773760,2995,2995,2995,2995,0
20240412,142600,192773760,2995,2995,2995,2995,0
20240412,142500,192773760,2995,2995,2995,2995,0
20240412,142400,192773760,2995,2995,2995,2995,0
20240412,142300,192773760,2995,2995,2995,2995,0
20240412,142200,192773760,2995,2995,2995,2995,0
20240412,142100,192773760,2995,2995,2995,2995,0
20240412,142000,192773760,2995,2995,2995,2995,0
20240412,141900,192773760,2995,2995,2995,2995,0
20240412,141800,192773760,2995,2995,2995,2995,0
20240412,141700,192773760,2995,2995,2995,2995,10
20240412,141600,192743810,2995,2995,2995,2995,0
20240412,141500,192743810,2995,2995,2995,2995,0
20240412,141400,192743810,2995,2995,2995,2995,0
20240412,141300,192743810,2995,2995,2995,2995,0
20240412,141200,192743810,2995,2995,2995,2995,0
20240412,141100,192743810,2995,2995,2995,2995,0
20240412,141000,192743810,2995,2995,2995,2995,0
20240412,140900,192743810,2995,2995,2995,2995,55
20240412,140800,192579085,2995,2995,2995,2995,0
20240412,140700,192579085,2995,2970,2995,2970,66
20240412,140600,192383040,2970,2970,2970,2970,0
20240412,140500,192383040,2970,2995,2995,2970,3
20240412,140400,192374105,3000,3000,3000,3000,0
20240412,140300,192374105,3000,3000,3000,3000,0
20240412,140200,192374105,3000,3000,3000,3000,0
20240412,140100,192374105,3000,3000,3000,3000,0
20240412,140000,192374105,3000,3000,3000,3000,0
20240412,135900,192374105,3000,3000,3000,3000,0
20240412,135800,192374105,3000,3000,3000,3000,0
20240412,135700,192374105,3000,2975,3000,2975,20
20240412,135600,192314520,2965,2965,2965,2965,0
20240412,135500,192314520,2965,2965,2965,2965,0
20240412,135400,192314520,2965,2965,2965,2965,314
20240412,135300,191383510,2965,2970,2970,2965,617
20240412,135200,189554035,2975,2975,2975,2975,37
20240412,135100,189443960,2975,2975,2975,2975,0
20240412,135000,189443960,2975,2975,2975,2975,4
20240412,134900,189432060,2970,2970,2970,2970,0
20240412,134800,189432060,2970,2970,2970,2970,0
20240412,134700,189432060,2970,2970,2970,2970,0
20240412,134600,189432060,2970,2970,2970,2970,0
20240412,134500,189432060,2970,2970,2970,2970,20
20240412,134400,189372660,3000,3000,3000,3000,0
20240412,134300,189372660,3000,3000,3000,3000,0
20240412,134200,189372660,3000,2990,3000,2990,271
20240412,134100,188561860,2990,2990,2990,2990,0
20240412,134000,188561860,2990,2990,2990,2990,0
20240412,133900,188561860,2990,2990,2990,2990,1
20240412,133800,188558870,2970,2970,2970,2970,0
20240412,133700,188558870,2970,2970,2970,2970,4038
20240412,133600,176566010,3000,3000,3000,3000,0
20240412,133500,176566010,3000,3000,3000,3000,0
20240412,133400,176566010,3000,3000,3000,3000,0
20240412,133300,176566010,3000,3000,3000,3000,0
20240412,133200,176566010,3000,2990,3000,2965,5978
20240412,133100,158771235,2990,2990,2990,2990,130
20240412,133000,158382535,3005,3005,3005,3005,0
20240412,132900,158382535,3005,3005,3005,3005,0
20240412,132800,158382535,3005,3005,3005,3005,0
20240412,132700,158382535,3005,3005,3005,3005,0
20240412,132600,158382535,3005,3005,3005,3005,0
20240412,132500,158382535,3005,3005,3005,3005,0
20240412,132400,158382535,3005,3005,3005,3005,0
20240412,132300,158382535,3005,3005,3005,3005,0
20240412,132200,158382535,3005,3005,3005,3005,0
20240412,132100,158382535,3005,3005,3005,3005,0
20240412,132000,158382535,3005,3005,3005,3005,0
20240412,131900,158382535,3005,3005,3005,3005,0
20240412,131800,158382535,3005,3005,3005,3005,0
20240412,131700,158382535,3005,3005,3005,3005,0
20240412,131600,158382535,3005,3005,3005,3005,0
20240412,131500,158382535,3005,3005,3005,3005,0
20240412,131400,158382535,3005,3005,3005,3005,0
20240412,131300,158382535,3005,2995,3005,2995,3
20240412,131200,158373540,3005,2995,3005,2995,180
20240412,131100,157834330,2995,2995,2995,2995,0
20240412,131000,157834330,2995,2990,2995,2990,410
20240412,130900,156608380,2995,2995,2995,2995,0
20240412,130800,156608380,2995,2995,2995,2995,0
20240412,130700,156608380,2995,2995,2995,2995,231
20240412,130600,155916535,3005,3005,3005,3005,0
20240412,130500,155916535,3005,3005,3005,3005,0
20240412,130400,155916535,3005,3005,3005,3005,0
20240412,130300,155916535,3005,3005,3005,3005,100
20240412,130200,155616035,3005,3005,3005,3005,1
20240412,130100,155613030,2995,3000,3000,2995,770
20240412,130000,153306875,3005,3005,3005,3005,0
20240412,125900,153306875,3005,3005,3005,3005,0
20240412,125800,153306875,3005,3005,3005,3005,0
20240412,125700,153306875,3005,3005,3005,3005,2
20240412,125600,153300865,3005,3005,3005,3005,1
20240412,125500,153297860,3000,3000,3000,3000,665
20240412,125400,151302860,3010,3010,3010,3010,0
20240412,125300,151302860,3010,3010,3010,3010,0
20240412,125200,151302860,3010,3010,3010,3010,0
20240412,125100,151302860,3010,3010,3010,3010,0
20240412,125000,151302860,3010,3010,3010,3010,1025
20240412,124900,148217610,3015,3015,3015,3015,0
20240412,124800,148217610,3015,3015,3015,3015,1
20240412,124700,148214595,3010,3010,3010,3010,0
20240412,124600,148214595,3010,3000,3010,3000,1000
20240412,124500,145207195,3005,3005,3005,3005,1
20240412,124400,145204190,3005,3005,3005,3005,0
20240412,124300,145204190,3005,3005,3005,3005,0
20240412,124200,145204190,3005,3005,3005,3005,0
20240412,124100,145204190,3005,3000,3005,3000,2
20240412,124000,145198185,3005,3005,3005,3005,0
20240412,123900,145198185,3005,3005,3005,3005,1
20240412,123800,145195180,3005,3005,3005,3005,0
20240412,123700,145195180,3005,3005,3005,3005,1
20240412,123600,145192175,3000,3000,3000,3000,99
20240412,123500,144895175,3005,3005,3005,3005,0
20240412,123400,144895175,3005,3005,3005,3005,0
20240412,123300,144895175,3005,3005,3005,3005,0
20240412,123200,144895175,3005,3005,3005,3005,0
20240412,123100,144895175,3005,3005,3005,3005,0
20240412,123000,144895175,3005,3005,3005,3005,0
20240412,122900,144895175,3005,3005,3005,3005,0
20240412,122800,144895175,3005,3005,3005,3005,0
20240412,122700,144895175,3005,3005,3005,3005,0
20240412,122600,144895175,3005,3005,3005,3005,0
20240412,122500,144895175,3005,3005,3005,3005,0
20240412,122400,144895175,3005,3005,3005,3005,0
20240412,122300,144895175,3005,3005,3005,3005,0
20240412,122200,144895175,3005,3005,3005,3005,0
20240412,122100,144895175,3005,3005,3005,3005,0
20240412,122000,144895175,3005,3005,3005,3005,0
20240412,121900,144895175,3005,3005,3005,3005,0
20240412,121800,144895175,3005,3005,3005,3005,0
20240412,121700,144895175,3005,3005,3005,3005,0
20240412,121600,144895175,3005,3005,3005,3005,0
20240412,121500,144895175,3005,3005,3005,3005,0
20240412,121400,144895175,3005,3005,3005,3005,0
20240412,121300,144895175,3005,3005,3005,3005,0
20240412,121200,144895175,3005,3005,3005,3005,0
20240412,121100,144895175,3005,3005,3005,3005,0
20240412,121000,144895175,3005,3005,3005,3005,0
20240412,120900,144895175,3005,3005,3005,3005,0
20240412,120800,144895175,3005,3005,3005,3005,0
20240412,120700,144895175,3005,3005,3005,3005,1
20240412,120600,144892170,2985,2980,2985,2980,488
20240412,120500,143435575,2980,2980,2980,2980,18
20240412,120400,143381935,2985,2985,2985,2985,1112
20240412,120300,140062615,2985,2985,2985,2985,0
20240412,120200,140062615,2985,2985,2985,2985,0
20240412,120100,140062615,2985,2985,2985,2985,0
20240412,120000,140062615,2985,2985,2985,2985,10
20240412,115900,140032765,2980,2985,2985,2980,3014
20240412,115800,131042045,2985,2985,2985,2985,0
20240412,115700,131042045,2985,2985,2985,2985,0
20240412,115600,131042045,2985,2985,2985,2985,0
20240412,115500,131042045,2985,2985,2985,2985,0
20240412,115400,131042045,2985,2985,2985,2985,500
20240412,115300,129549545,2985,2990,2990,2985,563
20240412,115200,127868675,3000,3000,3000,3000,0
20240412,115100,127868675,3000,3000,3000,3000,0
20240412,115000,127868675,3000,3000,3000,3000,0
20240412,114900,127868675,3000,3000,3000,3000,1
20240412,114800,127865675,2990,2990,2990,2990,0
20240412,114700,127865675,2990,2990,2990,2990,0
20240412,114600,127865675,2990,2990,2990,2990,0
20240412,114500,127865675,2990,2990,2990,2990,0
20240412,114400,127865675,2990,2990,2990,2990,0
20240412,114300,127865675,2990,2990,2990,2990,0
20240412,114200,127865675,2990,2990,2990,2990,0
20240412,114100,127865675,2990,2990,2990,2990,0
20240412,114000,127865675,2990,2990,2990,2990,0
20240412,113900,127865675,2990,2990,2990,2990,0
20240412,113800,127865675,2990,2990,2990,2990,0
20240412,113700,127865675,2990,2990,2990,2990,0
20240412,113600,127865675,2990,2990,2990,2990,0
20240412,113500,127865675,2990,2990,2990,2990,0
20240412,113400,127865675,2990,2990,2990,2990,0
20240412,113300,127865675,2990,2990,2990,2990,1
20240412,113200,127862685,2985,2985,2985,2985,0
20240412,113100,127862685,2985,2985,2985,2985,0
20240412,113000,127862685,2985,2985,2985,2985,0
20240412,112900,127862685,2985,2985,2985,2985,3
20240412,112800,127853730,2985,2985,2985,2985,1003
20240412,112700,124859775,2985,2985,2985,2985,0
20240412,112600,124859775,2985,2985,2985,2985,0
20240412,112500,124859775,2985,2985,2985,2985,0
20240412,112400,124859775,2985,2985,2985,2985,0
20240412,112300,124859775,2985,2985,2985,2985,0
20240412,112200,124859775,2985,2985,2985,2985,2
20240412,112100,124853805,2985,2985,2985,2985,1
20240412,112000,124850820,3000,3000,3000,3000,0
20240412,111900,124850820,3000,3000,3000,3000,0
20240412,111800,124850820,3000,3000,3000,3000,0
20240412,111700,124850820,3000,3000,3000,3000,2
20240412,111600,124844820,2995,2995,2995,2995,0
20240412,111500,124844820,2995,2995,2995,2995,0
20240412,111400,124844820,2995,2995,2995,2995,1000
20240412,111300,121849820,2995,2995,2995,2995,0
20240412,111200,121849820,2995,2995,2995,2995,12
20240412,111100,121813880,3000,3000,3000,3000,0
20240412,111000,121813880,3000,3000,3000,3000,0
20240412,110900,121813880,3000,3000,3000,3000,0
20240412,110800,121813880,3000,3000,3000,3000,0
20240412,110700,121813880,3000,3000,3000,3000,0
20240412,110600,121813880,3000,3000,3000,3000,0
20240412,110500,121813880,3000,3000,3000,3000,0
20240412,110400,121813880,3000,3000,3000,3000,0
20240412,110300,121813880,3000,3000,3000,3000,0
20240412,110200,121813880,3000,3000,3000,3000,0
20240412,110100,121813880,3000,3000,3000,3000,0
20240412,110000,121813880,3000,3000,3000,3000,0
20240412,105900,121813880,3000,3000,3000,3000,0
20240412,105800,121813880,3000,3000,3000,3000,0
20240412,105700,121813880,3000,3000,3000,3000,0
20240412,105600,121813880,3000,3000,3000,3000,0
20240412,105500,121813880,3000,3000,3000,3000,0
20240412,105400,121813880,3000,3000,3000,3000,0
20240412,105300,121813880,3000,3000,3000,3000,0
20240412,105200,121813880,3000,3000,3000,3000,0
20240412,105100,121813880,3000,3000,3000,3000,0
20240412,105000,121813880,3000,3000,3000,3000,500
20240412,104900,120313880,3005,3005,3005,3005,0
20240412,104800,120313880,3005,3005,3005,3005,0
20240412,104700,120313880,3005,3005,3005,3005,0
20240412,104600,120313880,3005,3005,3005,3005,0
20240412,104500,120313880,3005,3005,3005,3005,0
20240412,104400,120313880,3005,3005,3005,3005,0
20240412,104300,120313880,3005,3005,3005,3005,0
20240412,104200,120313880,3005,3005,3005,3005,0
20240412,104100,120313880,3005,3005,3005,3005,0
20240412,104000,120313880,3005,3005,3005,3005,0
20240412,103900,120313880,3005,3005,3005,3005,0
20240412,103800,120313880,3005,3005,3005,3005,0
20240412,103700,120313880,3005,3005,3005,3005,0
20240412,103600,120313880,3005,3005,3005,3005,0
20240412,103500,120313880,3005,3005,3005,3005,0
20240412,103400,120313880,3005,3005,3005,3005,1
20240412,103300,120310875,2980,2980,2980,2980,0
20240412,103200,120310875,2980,2980,2980,2980,0
20240412,103100,120310875,2980,2980,2980,2980,0
20240412,103000,120310875,2980,2980,2980,2980,0
20240412,102900,120310875,2980,2980,2980,2980,120
20240412,102800,119953275,2980,2980,2980,2980,0
20240412,102700,119953275,2980,2980,2980,2980,0
20240412,102600,119953275,2980,2980,2980,2980,0
20240412,102500,119953275,2980,2980,2980,2980,0
20240412,102400,119953275,2980,2980,2980,2980,1001
20240412,102300,116970295,3005,3005,3005,3005,1
20240412,102200,116967290,2980,2980,2980,2980,0
20240412,102100,116967290,2980,2980,2980,2980,0
20240412,102000,116967290,2980,2980,2980,2980,0
20240412,101900,116967290,2980,2980,2980,2980,0
20240412,101800,116967290,2980,2980,2980,2980,0
20240412,101700,116967290,2980,2980,2980,2980,0
20240412,101600,116967290,2980,2980,2980,2980,0
20240412,101500,116967290,2980,2980,2980,2980,0
20240412,101400,116967290,2980,2980,2980,2980,0
20240412,101300,116967290,2980,2980,2980,2980,0
20240412,101200,116967290,2980,2980,2980,2980,0
20240412,101100,116967290,2980,2980,2980,2980,0
20240412,101000,116967290,2980,2980,2980,2980,115
20240412,100900,116624590,3005,3005,3005,3005,0
20240412,100800,116624590,3005,3005,3005,3005,0
20240412,100700,116624590,3005,3005,3005,3005,0
20240412,100600,116624590,3005,3005,3005,3005,0
20240412,100500,116624590,3005,3005,3005,3005,0
20240412,100400,116624590,3005,3005,3005,3005,0
20240412,100300,116624590,3005,3005,3005,3005,0
20240412,100200,116624590,3005,3005,3005,3005,16
20240412,100100,116576510,3010,3005,3010,3005,186
20240412,100000,116017575,3005,3005,3005,3005,213
20240412,095900,115377510,3010,3010,3010,3010,0
20240412,095800,115377510,3010,3010,3010,3010,0
20240412,095700,115377510,3010,3010,3010,3010,2
20240412,095600,115371490,3015,3015,3015,3015,500
20240412,095500,113863990,3015,3015,3015,3015,0
20240412,095400,113863990,3015,3015,3015,3015,8
20240412,095300,113839870,3015,3015,3015,3015,0
20240412,095200,113839870,3015,3015,3015,3015,0
20240412,095100,113839870,3015,3015,3015,3015,200
20240412,095000,113236870,3015,3015,3015,3015,0
20240412,094900,113236870,3015,3015,3015,3015,0
20240412,094800,113236870,3015,3015,3015,3015,1
20240412,094700,113233855,3025,3000,3030,3000,292
20240412,094600,112350575,2985,2970,2985,2970,4849
20240412,094500,97916965,2970,2970,2970,2970,0
20240412,094400,97916965,2970,2970,2970,2970,3
20240412,094300,97908055,2970,2970,2970,2970,50
20240412,094200,97759555,2970,2970,2970,2970,0
20240412,094100,97759555,2970,2970,2970,2970,0
20240412,094000,97759555,2970,2970,2970,2950,78
20240412,093900,97529415,2950,2950,2950,2950,0
20240412,093800,97529415,2950,2950,2950,2950,150
20240412,093700,97086915,2945,2945,2945,2945,0
20240412,093600,97086915,2945,2945,2945,2945,0
20240412,093500,97086915,2945,2945,2945,2945,0
20240412,093400,97086915,2945,2945,2945,2945,0
20240412,093300,97086915,2945,2945,2945,2945,5
20240412,093200,97072190,2945,2970,2970,2945,6074
20240412,093100,79116800,2980,2970,2980,2970,71
20240412,093000,78905920,2980,2980,2980,2980,0
20240412,092900,78905920,2980,2980,2980,2980,0
20240412,092800,78905920,2980,2980,2980,2980,0
20240412,092700,78905920,2980,2980,2980,2980,0
20240412,092600,78905920,2980,2980,2980,2980,0
20240412,092500,78905920,2980,2980,2980,2980,30
20240412,092400,78816520,2980,2980,2980,2980,40
20240412,092300,78697320,2980,2960,2980,2960,13
20240412,092200,78658740,2960,2965,2965,2960,214
20240412,092100,78024800,2965,2965,2965,2965,200
20240412,092000,77431800,2960,2960,2960,2960,11
20240412,091900,77399240,2980,2980,2980,2980,22
20240412,091800,77333680,2980,2980,2980,2980,1
20240412,091700,77330700,2960,2985,2985,2960,3305
20240412,091600,67484465,3000,2995,3000,2990,1643
20240412,091500,62571415,2995,2995,2995,2995,0
20240412,091400,62571415,2995,2995,2995,2995,8
20240412,091300,62547455,3010,3010,3010,3010,0
20240412,091200,62547455,3010,2995,3010,2995,508
20240412,091100,61018480,3000,3000,3020,3000,976
20240412,091000,58090460,3005,3015,3035,3005,2199
20240412,090900,51469525,3015,3015,3015,3015,31
20240412,090800,51376060,3035,3035,3035,3035,51
20240412,090700,51221275,3045,3045,3045,3010,34
20240412,090600,51117815,3045,3045,3045,3045,0
20240412,090500,51117815,3045,3010,3045,3010,476
20240412,090400,49684320,3000,3050,3050,2990,4446
20240412,090300,36297725,3020,3025,3030,3015,2003
20240412,090200,30236260,3055,3120,3120,3030,2751
20240412,090100,21855220,3050,3100,3155,3050,3585
20240412,090000,10728270,3100,3060,3100,3050,3503