stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,194000,118453340,5550,5550,5550,5550,522
20240412,193900,118453340,5550,5550,5550,5550,0
20240412,193800,118453340,5550,5550,5550,5550,0
20240412,193700,118453340,5550,5550,5550,5550,0
20240412,193600,118453340,5550,5550,5550,5550,0
20240412,193500,118453340,5550,5550,5550,5550,0
20240412,193400,118453340,5550,5550,5550,5550,0
20240412,193300,118453340,5550,5550,5550,5550,0
20240412,193200,118453340,5550,5550,5550,5550,0
20240412,193100,118453340,5550,5550,5550,5550,0
20240412,193000,118453340,5550,5550,5550,5550,0
20240412,192900,118453340,5550,5550,5550,5550,0
20240412,192800,118453340,5550,5550,5550,5550,0
20240412,192700,118453340,5550,5550,5550,5550,0
20240412,192600,118453340,5550,5550,5550,5550,0
20240412,192500,118453340,5550,5550,5550,5550,0
20240412,192400,118453340,5550,5550,5550,5550,0
20240412,192300,118453340,5550,5550,5550,5550,0
20240412,192200,118453340,5550,5550,5550,5550,0
20240412,192100,118453340,5550,5550,5550,5550,0
20240412,192000,118453340,5550,5550,5550,5550,0
20240412,191900,118453340,5550,5550,5550,5550,0
20240412,191800,118453340,5550,5550,5550,5550,0
20240412,191700,118453340,5550,5550,5550,5550,0
20240412,191600,118453340,5550,5550,5550,5550,0
20240412,191500,118453340,5550,5550,5550,5550,0
20240412,191400,118453340,5550,5550,5550,5550,0
20240412,191300,118453340,5550,5550,5550,5550,0
20240412,191200,118453340,5550,5550,5550,5550,0
20240412,191100,118453340,5550,5550,5550,5550,0
20240412,191000,118453340,5550,5550,5550,5550,522
20240412,190900,118453340,5550,5550,5550,5550,0
20240412,190800,118453340,5550,5550,5550,5550,0
20240412,190700,118453340,5550,5550,5550,5550,0
20240412,190600,118453340,5550,5550,5550,5550,0
20240412,190500,118453340,5550,5550,5550,5550,0
20240412,190400,118453340,5550,5550,5550,5550,0
20240412,190300,118453340,5550,5550,5550,5550,0
20240412,190200,118453340,5550,5550,5550,5550,0
20240412,190100,118453340,5550,5550,5550,5550,0
20240412,190000,118453340,5550,5550,5550,5550,0
20240412,185900,118453340,5550,5550,5550,5550,0
20240412,185800,118453340,5550,5550,5550,5550,0
20240412,185700,118453340,5550,5550,5550,5550,0
20240412,185600,118453340,5550,5550,5550,5550,0
20240412,185500,118453340,5550,5550,5550,5550,0
20240412,185400,118453340,5550,5550,5550,5550,0
20240412,185300,118453340,5550,5550,5550,5550,0
20240412,185200,118453340,5550,5550,5550,5550,0
20240412,185100,118453340,5550,5550,5550,5550,0
20240412,185000,118453340,5550,5550,5550,5550,0
20240412,184900,118453340,5550,5550,5550,5550,0
20240412,184800,118453340,5550,5550,5550,5550,0
20240412,184700,118453340,5550,5550,5550,5550,0
20240412,184600,118453340,5550,5550,5550,5550,0
20240412,184500,118453340,5550,5550,5550,5550,0
20240412,184400,118453340,5550,5550,5550,5550,0
20240412,184300,118453340,5550,5550,5550,5550,0
20240412,184200,118453340,5550,5550,5550,5550,0
20240412,184100,118453340,5550,5550,5550,5550,0
20240412,184000,118453340,5550,5550,5550,5550,522
20240412,183900,118453340,5550,5550,5550,5550,0
20240412,183800,118453340,5550,5550,5550,5550,0
20240412,183700,118453340,5550,5550,5550,5550,0
20240412,183600,118453340,5550,5550,5550,5550,0
20240412,183500,118453340,5550,5550,5550,5550,0
20240412,183400,118453340,5550,5550,5550,5550,0
20240412,183300,118453340,5550,5550,5550,5550,0
20240412,183200,118453340,5550,5550,5550,5550,0
20240412,183100,118453340,5550,5550,5550,5550,0
20240412,183000,118453340,5550,5550,5550,5550,0
20240412,182900,118453340,5550,5550,5550,5550,0
20240412,182800,118453340,5550,5550,5550,5550,0
20240412,182700,118453340,5550,5550,5550,5550,0
20240412,182600,118453340,5550,5550,5550,5550,0
20240412,182500,118453340,5550,5550,5550,5550,0
20240412,182400,118453340,5550,5550,5550,5550,0
20240412,182300,118453340,5550,5550,5550,5550,0
20240412,182200,118453340,5550,5550,5550,5550,0
20240412,182100,118453340,5550,5550,5550,5550,0
20240412,182000,118453340,5550,5550,5550,5550,0
20240412,181900,118453340,5550,5550,5550,5550,0
20240412,181800,118453340,5550,5550,5550,5550,0
20240412,181700,118453340,5550,5550,5550,5550,0
20240412,181600,118453340,5550,5550,5550,5550,0
20240412,181500,118453340,5550,5550,5550,5550,0
20240412,181400,118453340,5550,5550,5550,5550,0
20240412,181300,118453340,5550,5550,5550,5550,0
20240412,181200,118453340,5550,5550,5550,5550,0
20240412,181100,118453340,5550,5550,5550,5550,0
20240412,181000,118453340,5550,5550,5550,5550,522
20240412,180900,118453340,5550,5550,5550,5550,0
20240412,180800,118453340,5550,5550,5550,5550,0
20240412,180700,118453340,5550,5550,5550,5550,0
20240412,180600,118453340,5550,5550,5550,5550,0
20240412,180500,118453340,5550,5550,5550,5550,0
20240412,180400,118453340,5550,5550,5550,5550,0
20240412,180300,118453340,5550,5550,5550,5550,0
20240412,180200,118453340,5550,5550,5550,5550,0
20240412,180100,118453340,5550,5550,5550,5550,0
20240412,180000,118453340,5550,5550,5550,5550,0
20240412,175900,118453340,5550,5550,5550,5550,0
20240412,175800,118453340,5550,5550,5550,5550,0
20240412,175700,118453340,5550,5550,5550,5550,0
20240412,175600,118453340,5550,5550,5550,5550,0
20240412,175500,118453340,5550,5550,5550,5550,0
20240412,175400,118453340,5550,5550,5550,5550,0
20240412,175300,118453340,5550,5550,5550,5550,0
20240412,175200,118453340,5550,5550,5550,5550,0
20240412,175100,118453340,5550,5550,5550,5550,0
20240412,175000,118453340,5550,5550,5550,5550,0
20240412,174900,118453340,5550,5550,5550,5550,0
20240412,174800,118453340,5550,5550,5550,5550,0
20240412,174700,118453340,5550,5550,5550,5550,0
20240412,174600,118453340,5550,5550,5550,5550,0
20240412,174500,118453340,5550,5550,5550,5550,0
20240412,174400,118453340,5550,5550,5550,5550,0
20240412,174300,118453340,5550,5550,5550,5550,0
20240412,174200,118453340,5550,5550,5550,5550,0
20240412,174100,118453340,5550,5550,5550,5550,0
20240412,174000,118453340,5550,5550,5550,5550,522
20240412,173900,118453340,5550,5550,5550,5550,0
20240412,173800,118453340,5550,5550,5550,5550,0
20240412,173700,118453340,5550,5550,5550,5550,0
20240412,173600,118453340,5550,5550,5550,5550,0
20240412,173500,118453340,5550,5550,5550,5550,0
20240412,173400,118453340,5550,5550,5550,5550,0
20240412,173300,118453340,5550,5550,5550,5550,0
20240412,173200,118453340,5550,5550,5550,5550,0
20240412,173100,118453340,5550,5550,5550,5550,0
20240412,173000,118453340,5550,5550,5550,5550,0
20240412,172900,118453340,5550,5550,5550,5550,0
20240412,172800,118453340,5550,5550,5550,5550,0
20240412,172700,118453340,5550,5550,5550,5550,0
20240412,172600,118453340,5550,5550,5550,5550,0
20240412,172500,118453340,5550,5550,5550,5550,0
20240412,172400,118453340,5550,5550,5550,5550,0
20240412,172300,118453340,5550,5550,5550,5550,0
20240412,172200,118453340,5550,5550,5550,5550,0
20240412,172100,118453340,5550,5550,5550,5550,0
20240412,172000,118453340,5550,5550,5550,5550,0
20240412,171900,118453340,5550,5550,5550,5550,0
20240412,171800,118453340,5550,5550,5550,5550,0
20240412,171700,118453340,5550,5550,5550,5550,0
20240412,171600,118453340,5550,5550,5550,5550,0
20240412,171500,118453340,5550,5550,5550,5550,0
20240412,171400,118453340,5550,5550,5550,5550,0
20240412,171300,118453340,5550,5550,5550,5550,0
20240412,171200,118453340,5550,5550,5550,5550,0
20240412,171100,118453340,5550,5550,5550,5550,0
20240412,171000,118453340,5550,5550,5550,5550,522
20240412,170900,118453340,5550,5550,5550,5550,0
20240412,170800,118453340,5550,5550,5550,5550,0
20240412,170700,118453340,5550,5550,5550,5550,0
20240412,170600,118453340,5550,5550,5550,5550,0
20240412,170500,118453340,5550,5550,5550,5550,0
20240412,170400,118453340,5550,5550,5550,5550,0
20240412,170300,118453340,5550,5550,5550,5550,0
20240412,170200,118453340,5550,5550,5550,5550,0
20240412,170100,118453340,5550,5550,5550,5550,0
20240412,170000,118453340,5550,5550,5550,5550,0
20240412,165900,118453340,5550,5550,5550,5550,0
20240412,165800,118453340,5550,5550,5550,5550,0
20240412,165700,118453340,5550,5550,5550,5550,0
20240412,165600,118453340,5550,5550,5550,5550,0
20240412,165500,118453340,5550,5550,5550,5550,0
20240412,165400,118453340,5550,5550,5550,5550,0
20240412,165300,118453340,5550,5550,5550,5550,0
20240412,165200,118453340,5550,5550,5550,5550,0
20240412,165100,118453340,5550,5550,5550,5550,0
20240412,165000,118453340,5550,5550,5550,5550,0
20240412,164900,118453340,5550,5550,5550,5550,0
20240412,164800,118453340,5550,5550,5550,5550,0
20240412,164700,118453340,5550,5550,5550,5550,0
20240412,164600,118453340,5550,5550,5550,5550,0
20240412,164500,118453340,5550,5550,5550,5550,0
20240412,164400,118453340,5550,5550,5550,5550,0
20240412,164300,118453340,5550,5550,5550,5550,0
20240412,164200,118453340,5550,5550,5550,5550,0
20240412,164100,118453340,5550,5550,5550,5550,0
20240412,164000,118453340,5550,5550,5550,5550,522
20240412,163900,118453340,5550,5550,5550,5550,0
20240412,163800,118453340,5550,5550,5550,5550,0
20240412,163700,118453340,5550,5550,5550,5550,0
20240412,163600,118453340,5550,5550,5550,5550,0
20240412,163500,118453340,5550,5550,5550,5550,0
20240412,163400,118453340,5550,5550,5550,5550,0
20240412,163300,118453340,5550,5550,5550,5550,0
20240412,163200,118453340,5550,5550,5550,5550,0
20240412,163100,118453340,5550,5550,5550,5550,0
20240412,163000,118453340,5550,5550,5550,5550,0
20240412,162900,118453340,5550,5550,5550,5550,0
20240412,162800,118453340,5550,5550,5550,5550,0
20240412,162700,118453340,5550,5550,5550,5550,0
20240412,162600,118453340,5550,5550,5550,5550,0
20240412,162500,118453340,5550,5550,5550,5550,0
20240412,162400,118453340,5550,5550,5550,5550,0
20240412,162300,118453340,5550,5550,5550,5550,0
20240412,162200,118453340,5550,5550,5550,5550,0
20240412,162100,118453340,5550,5550,5550,5550,0
20240412,162000,118453340,5550,5550,5550,5550,0
20240412,161900,118453340,5550,5550,5550,5550,0
20240412,161800,118453340,5550,5550,5550,5550,0
20240412,161700,118453340,5550,5550,5550,5550,0
20240412,161600,118453340,5550,5550,5550,5550,0
20240412,161500,118453340,5550,5550,5550,5550,0
20240412,161400,118453340,5550,5550,5550,5550,0
20240412,161300,118453340,5550,5550,5550,5550,0
20240412,161200,118453340,5550,5550,5550,5550,0
20240412,161100,118453340,5550,5550,5550,5550,0
20240412,161000,118453340,5550,5550,5550,5550,522
20240412,160900,118453340,5550,5550,5550,5550,0
20240412,160800,118453340,5550,5550,5550,5550,0
20240412,160700,118453340,5550,5550,5550,5550,0
20240412,160600,118453340,5550,5550,5550,5550,0
20240412,160500,118453340,5550,5550,5550,5550,0
20240412,160400,118453340,5550,5550,5550,5550,0
20240412,160300,118453340,5550,5550,5550,5550,0
20240412,160200,118453340,5550,5550,5550,5550,0
20240412,160100,118453340,5550,5550,5550,5550,0
20240412,160000,118453340,5550,5550,5550,5550,0
20240412,155900,118453340,5550,5550,5550,5550,0
20240412,155800,118453340,5550,5550,5550,5550,0
20240412,155700,118453340,5550,5550,5550,5550,0
20240412,155600,118453340,5550,5550,5550,5550,0
20240412,155500,118453340,5550,5550,5550,5550,0
20240412,155400,118453340,5550,5550,5550,5550,0
20240412,155300,118453340,5550,5550,5550,5550,0
20240412,155200,118453340,5550,5550,5550,5550,0
20240412,155100,118453340,5550,5550,5550,5550,0
20240412,155000,118453340,5550,5550,5550,5550,0
20240412,154900,118453340,5550,5550,5550,5550,0
20240412,154800,118453340,5550,5550,5550,5550,0
20240412,154700,118453340,5550,5550,5550,5550,0
20240412,154600,118453340,5550,5550,5550,5550,0
20240412,154500,118453340,5550,5550,5550,5550,0
20240412,154400,118453340,5550,5550,5550,5550,0
20240412,154300,118453340,5550,5550,5550,5550,0
20240412,154200,118453340,5550,5550,5550,5550,0
20240412,154100,118453340,5550,5550,5550,5550,0
20240412,154000,118453340,5550,5550,5550,5550,522
20240412,153900,118453340,5550,5550,5550,5550,0
20240412,153800,118453340,5550,5550,5550,5550,0
20240412,153700,118453340,5550,5550,5550,5550,0
20240412,153600,118453340,5550,5550,5550,5550,0
20240412,153500,118453340,5550,5550,5550,5550,0
20240412,153400,118453340,5550,5550,5550,5550,0
20240412,153300,118453340,5550,5550,5550,5550,0
20240412,153200,118453340,5550,5550,5550,5550,0
20240412,153100,118453340,5550,5550,5550,5550,0
20240412,153000,118453340,5550,5550,5550,5550,522
20240412,152900,115556240,5520,5520,5520,5520,0
20240412,152800,115556240,5520,5520,5520,5520,0
20240412,152700,115556240,5520,5520,5520,5520,0
20240412,152600,115556240,5520,5520,5520,5520,0
20240412,152500,115556240,5520,5520,5520,5520,0
20240412,152400,115556240,5520,5520,5520,5520,0
20240412,152300,115556240,5520,5520,5520,5520,0
20240412,152200,115556240,5520,5520,5520,5520,0
20240412,152100,115556240,5520,5520,5520,5520,0
20240412,152000,115556240,5520,5520,5520,5520,0
20240412,151900,115556240,5520,5510,5520,5510,37
20240412,151800,115352190,5500,5500,5500,5500,0
20240412,151700,115352190,5500,5500,5500,5500,0
20240412,151600,115352190,5500,5500,5500,5500,0
20240412,151500,115352190,5500,5500,5500,5500,168
20240412,151400,114428190,5500,5500,5500,5500,100
20240412,151300,113878190,5500,5500,5500,5500,0
20240412,151200,113878190,5500,5500,5500,5500,27
20240412,151100,113729690,5490,5490,5490,5490,20
20240412,151000,113619890,5490,5490,5490,5490,6
20240412,150900,113586950,5500,5500,5500,5500,0
20240412,150800,113586950,5500,5500,5500,5500,0
20240412,150700,113586950,5500,5500,5500,5500,26
20240412,150600,113443950,5500,5500,5500,5500,28
20240412,150500,113289950,5500,5500,5500,5500,0
20240412,150400,113289950,5500,5500,5500,5500,0
20240412,150300,113289950,5500,5490,5500,5490,28
20240412,150200,113136020,5490,5490,5490,5490,0
20240412,150100,113136020,5490,5490,5490,5490,0
20240412,150000,113136020,5490,5490,5490,5490,0
20240412,145900,113136020,5490,5490,5490,5490,0
20240412,145800,113136020,5490,5490,5490,5490,0
20240412,145700,113136020,5490,5490,5490,5490,30
20240412,145600,112971320,5490,5490,5490,5490,0
20240412,145500,112971320,5490,5490,5490,5490,0
20240412,145400,112971320,5490,5490,5490,5490,0
20240412,145300,112971320,5490,5490,5490,5490,22
20240412,145200,112850540,5490,5490,5490,5490,0
20240412,145100,112850540,5490,5490,5490,5490,0
20240412,145000,112850540,5490,5490,5490,5490,20
20240412,144900,112740740,5480,5480,5480,5480,0
20240412,144800,112740740,5480,5480,5480,5480,675
20240412,144700,109041740,5480,5480,5480,5480,0
20240412,144600,109041740,5480,5480,5480,5480,0
20240412,144500,109041740,5480,5480,5480,5480,200
20240412,144400,107945740,5480,5480,5480,5480,0
20240412,144300,107945740,5480,5480,5480,5480,0
20240412,144200,107945740,5480,5480,5480,5480,0
20240412,144100,107945740,5480,5480,5480,5480,0
20240412,144000,107945740,5480,5480,5480,5480,0
20240412,143900,107945740,5480,5480,5480,5480,0
20240412,143800,107945740,5480,5480,5480,5480,0
20240412,143700,107945740,5480,5480,5480,5480,0
20240412,143600,107945740,5480,5480,5480,5480,108
20240412,143500,107353900,5480,5480,5480,5480,15
20240412,143400,107271700,5470,5470,5470,5470,0
20240412,143300,107271700,5470,5470,5470,5470,0
20240412,143200,107271700,5470,5470,5470,5470,0
20240412,143100,107271700,5470,5470,5470,5470,0
20240412,143000,107271700,5470,5470,5470,5470,8
20240412,142900,107227940,5480,5480,5480,5480,1
20240412,142800,107222460,5480,5480,5480,5480,0
20240412,142700,107222460,5480,5480,5480,5480,50
20240412,142600,106948460,5480,5480,5480,5480,0
20240412,142500,106948460,5480,5480,5480,5480,0
20240412,142400,106948460,5480,5480,5480,5480,29
20240412,142300,106789540,5480,5480,5480,5480,0
20240412,142200,106789540,5480,5480,5480,5480,0
20240412,142100,106789540,5480,5480,5480,5480,111
20240412,142000,106181260,5480,5480,5480,5480,0
20240412,141900,106181260,5480,5480,5480,5480,0
20240412,141800,106181260,5480,5480,5480,5480,0
20240412,141700,106181260,5480,5480,5480,5480,0
20240412,141600,106181260,5480,5480,5480,5480,0
20240412,141500,106181260,5480,5480,5480,5480,0
20240412,141400,106181260,5480,5480,5480,5480,0
20240412,141300,106181260,5480,5480,5480,5480,8
20240412,141200,106137420,5490,5490,5490,5490,0
20240412,141100,106137420,5490,5490,5490,5490,0
20240412,141000,106137420,5490,5490,5490,5490,0
20240412,140900,106137420,5490,5490,5490,5490,0
20240412,140800,106137420,5490,5490,5490,5490,0
20240412,140700,106137420,5490,5490,5490,5490,0
20240412,140600,106137420,5490,5490,5490,5490,150
20240412,140500,105313920,5480,5480,5480,5480,0
20240412,140400,105313920,5480,5480,5480,5480,0
20240412,140300,105313920,5480,5480,5480,5480,0
20240412,140200,105313920,5480,5480,5480,5480,0
20240412,140100,105313920,5480,5480,5480,5480,50
20240412,140000,105039920,5470,5470,5470,5470,0
20240412,135900,105039920,5470,5470,5470,5470,0
20240412,135800,105039920,5470,5470,5470,5470,0
20240412,135700,105039920,5470,5470,5470,5470,0
20240412,135600,105039920,5470,5470,5470,5470,38
20240412,135500,104832060,5470,5470,5470,5470,0
20240412,135400,104832060,5470,5470,5470,5470,0
20240412,135300,104832060,5470,5470,5470,5470,20
20240412,135200,104722660,5460,5460,5460,5460,0
20240412,135100,104722660,5460,5460,5460,5460,2
20240412,135000,104711740,5460,5460,5460,5460,0
20240412,134900,104711740,5460,5460,5460,5460,0
20240412,134800,104711740,5460,5460,5460,5460,0
20240412,134700,104711740,5460,5460,5460,5460,0
20240412,134600,104711740,5460,5460,5460,5460,0
20240412,134500,104711740,5460,5460,5460,5460,0
20240412,134400,104711740,5460,5460,5460,5460,0
20240412,134300,104711740,5460,5460,5460,5460,0
20240412,134200,104711740,5460,5460,5460,5460,0
20240412,134100,104711740,5460,5460,5460,5460,0
20240412,134000,104711740,5460,5460,5460,5460,0
20240412,133900,104711740,5460,5460,5460,5460,125
20240412,133800,104029240,5460,5460,5460,5460,0
20240412,133700,104029240,5460,5460,5460,5460,0
20240412,133600,104029240,5460,5460,5460,5460,0
20240412,133500,104029240,5460,5460,5460,5460,17
20240412,133400,103936420,5460,5460,5460,5460,0
20240412,133300,103936420,5460,5460,5460,5460,0
20240412,133200,103936420,5460,5460,5460,5460,0
20240412,133100,103936420,5460,5460,5460,5460,0
20240412,133000,103936420,5460,5460,5460,5460,0
20240412,132900,103936420,5460,5480,5480,5460,286
20240412,132800,102374560,5460,5470,5470,5460,579
20240412,132700,99213170,5460,5460,5460,5460,0
20240412,132600,99213170,5460,5460,5460,5460,0
20240412,132500,99213170,5460,5460,5460,5460,0
20240412,132400,99213170,5460,5460,5460,5460,0
20240412,132300,99213170,5460,5460,5460,5460,0
20240412,132200,99213170,5460,5460,5460,5460,0
20240412,132100,99213170,5460,5460,5460,5460,8
20240412,132000,99169490,5460,5460,5460,5460,0
20240412,131900,99169490,5460,5460,5460,5460,0
20240412,131800,99169490,5460,5460,5460,5460,0
20240412,131700,99169490,5460,5460,5460,5460,0
20240412,131600,99169490,5460,5460,5460,5460,0
20240412,131500,99169490,5460,5460,5460,5460,243
20240412,131400,97842710,5470,5470,5470,5470,0
20240412,131300,97842710,5470,5470,5470,5470,0
20240412,131200,97842710,5470,5470,5470,5470,92
20240412,131100,97339470,5470,5470,5470,5470,0
20240412,131000,97339470,5470,5470,5470,5470,0
20240412,130900,97339470,5470,5470,5470,5470,0
20240412,130800,97339470,5470,5470,5470,5470,0
20240412,130700,97339470,5470,5470,5470,5470,0
20240412,130600,97339470,5470,5470,5470,5470,167
20240412,130500,96425980,5470,5470,5470,5470,0
20240412,130400,96425980,5470,5470,5470,5470,8
20240412,130300,96382220,5480,5480,5480,5480,4
20240412,130200,96360300,5480,5480,5480,5480,1
20240412,130100,96354820,5470,5470,5470,5470,0
20240412,130000,96354820,5470,5470,5470,5470,0
20240412,125900,96354820,5470,5470,5470,5470,0
20240412,125800,96354820,5470,5470,5470,5470,98
20240412,125700,95818760,5490,5490,5490,5490,0
20240412,125600,95818760,5490,5490,5490,5490,0
20240412,125500,95818760,5490,5490,5490,5490,0
20240412,125400,95818760,5490,5490,5490,5490,0
20240412,125300,95818760,5490,5490,5490,5490,0
20240412,125200,95818760,5490,5490,5490,5490,0
20240412,125100,95818760,5490,5490,5490,5490,1
20240412,125000,95813270,5470,5470,5470,5470,0
20240412,124900,95813270,5470,5470,5470,5470,0
20240412,124800,95813270,5470,5470,5470,5470,0
20240412,124700,95813270,5470,5470,5470,5470,8
20240412,124600,95769510,5470,5470,5470,5470,0
20240412,124500,95769510,5470,5470,5470,5470,0
20240412,124400,95769510,5470,5470,5470,5470,0
20240412,124300,95769510,5470,5470,5470,5470,0
20240412,124200,95769510,5470,5470,5470,5470,0
20240412,124100,95769510,5470,5470,5470,5470,0
20240412,124000,95769510,5470,5470,5470,5470,0
20240412,123900,95769510,5470,5470,5470,5470,0
20240412,123800,95769510,5470,5470,5470,5470,0
20240412,123700,95769510,5470,5470,5470,5470,0
20240412,123600,95769510,5470,5470,5470,5470,0
20240412,123500,95769510,5470,5470,5470,5470,0
20240412,123400,95769510,5470,5470,5470,5470,0
20240412,123300,95769510,5470,5470,5470,5470,0
20240412,123200,95769510,5470,5470,5470,5470,0
20240412,123100,95769510,5470,5470,5470,5470,760
20240412,123000,91612310,5470,5470,5470,5470,209
20240412,122900,90469080,5470,5480,5480,5470,499
20240412,122800,87739000,5480,5480,5480,5480,0
20240412,122700,87739000,5480,5480,5480,5480,0
20240412,122600,87739000,5480,5480,5480,5480,0
20240412,122500,87739000,5480,5480,5480,5480,0
20240412,122400,87739000,5480,5480,5480,5480,0
20240412,122300,87739000,5480,5480,5480,5480,0
20240412,122200,87739000,5480,5480,5480,5480,0
20240412,122100,87739000,5480,5490,5490,5480,999
20240412,122000,82264080,5480,5480,5480,5480,0
20240412,121900,82264080,5480,5480,5480,5480,0
20240412,121800,82264080,5480,5480,5480,5480,0
20240412,121700,82264080,5480,5480,5480,5480,0
20240412,121600,82264080,5480,5480,5480,5480,44
20240412,121500,82022960,5480,5480,5480,5480,0
20240412,121400,82022960,5480,5480,5480,5480,0
20240412,121300,82022960,5480,5480,5480,5480,8
20240412,121200,81979120,5500,5500,5500,5500,0
20240412,121100,81979120,5500,5490,5500,5490,275
20240412,121000,80466630,5490,5490,5490,5490,0
20240412,120900,80466630,5490,5490,5490,5490,0
20240412,120800,80466630,5490,5490,5490,5490,0
20240412,120700,80466630,5490,5490,5490,5490,0
20240412,120600,80466630,5490,5490,5490,5490,0
20240412,120500,80466630,5490,5490,5490,5490,0
20240412,120400,80466630,5490,5490,5490,5490,0
20240412,120300,80466630,5490,5490,5490,5490,0
20240412,120200,80466630,5490,5490,5490,5490,0
20240412,120100,80466630,5490,5490,5490,5490,0
20240412,120000,80466630,5490,5490,5490,5490,0
20240412,115900,80466630,5490,5490,5490,5490,0
20240412,115800,80466630,5490,5490,5490,5490,0
20240412,115700,80466630,5490,5490,5490,5490,266
20240412,115600,79006290,5490,5490,5490,5490,8
20240412,115500,78962370,5490,5490,5490,5490,0
20240412,115400,78962370,5490,5490,5490,5490,0
20240412,115300,78962370,5490,5490,5490,5490,0
20240412,115200,78962370,5490,5490,5490,5490,0
20240412,115100,78962370,5490,5490,5490,5490,50
20240412,115000,78687870,5490,5490,5490,5490,20
20240412,114900,78578070,5490,5490,5490,5490,151
20240412,114800,77749080,5500,5500,5500,5500,0
20240412,114700,77749080,5500,5500,5500,5500,0
20240412,114600,77749080,5500,5500,5500,5500,0
20240412,114500,77749080,5500,5500,5500,5500,0
20240412,114400,77749080,5500,5500,5500,5500,0
20240412,114300,77749080,5500,5500,5500,5500,0
20240412,114200,77749080,5500,5500,5500,5500,25
20240412,114100,77611580,5490,5490,5490,5490,0
20240412,114000,77611580,5490,5490,5490,5490,100
20240412,113900,77062580,5490,5490,5500,5490,64
20240412,113800,76711210,5500,5500,5500,5500,0
20240412,113700,76711210,5500,5500,5500,5500,0
20240412,113600,76711210,5500,5500,5500,5500,2
20240412,113500,76700210,5500,5500,5500,5500,100
20240412,113400,76150210,5510,5510,5510,5510,0
20240412,113300,76150210,5510,5510,5510,5510,0
20240412,113200,76150210,5510,5510,5510,5510,25
20240412,113100,76012460,5510,5510,5510,5510,0
20240412,113000,76012460,5510,5510,5510,5510,0
20240412,112900,76012460,5510,5510,5510,5510,0
20240412,112800,76012460,5510,5510,5510,5510,0
20240412,112700,76012460,5510,5510,5510,5510,0
20240412,112600,76012460,5510,5510,5510,5510,2
20240412,112500,76001440,5490,5490,5490,5490,0
20240412,112400,76001440,5490,5490,5490,5490,0
20240412,112300,76001440,5490,5490,5490,5490,0
20240412,112200,76001440,5490,5510,5510,5490,33
20240412,112100,75819770,5490,5490,5490,5490,0
20240412,112000,75819770,5490,5490,5490,5490,0
20240412,111900,75819770,5490,5510,5510,5490,39
20240412,111800,75605390,5500,5500,5500,5500,670
20240412,111700,71920390,5510,5510,5510,5510,3
20240412,111600,71903860,5510,5510,5510,5510,0
20240412,111500,71903860,5510,5510,5510,5510,0
20240412,111400,71903860,5510,5510,5510,5510,170
20240412,111300,70967160,5530,5530,5530,5530,0
20240412,111200,70967160,5530,5530,5530,5530,26
20240412,111100,70823380,5500,5500,5500,5500,0
20240412,111000,70823380,5500,5500,5500,5500,0
20240412,110900,70823380,5500,5500,5500,5500,0
20240412,110800,70823380,5500,5500,5500,5500,0
20240412,110700,70823380,5500,5500,5500,5500,1
20240412,110600,70817880,5500,5500,5500,5500,0
20240412,110500,70817880,5500,5530,5540,5500,37
20240412,110400,70613490,5530,5530,5530,5530,1
20240412,110300,70607960,5530,5520,5530,5520,18
20240412,110200,70508510,5510,5520,5520,5510,27
20240412,110100,70359480,5510,5510,5510,5510,0
20240412,110000,70359480,5510,5510,5510,5510,0
20240412,105900,70359480,5510,5510,5510,5510,1
20240412,105800,70353970,5510,5510,5510,5510,0
20240412,105700,70353970,5510,5510,5510,5510,2
20240412,105600,70342950,5510,5510,5510,5510,0
20240412,105500,70342950,5510,5510,5510,5510,0
20240412,105400,70342950,5510,5510,5510,5510,0
20240412,105300,70342950,5510,5510,5510,5510,0
20240412,105200,70342950,5510,5510,5510,5510,27
20240412,105100,70194180,5510,5510,5510,5510,0
20240412,105000,70194180,5510,5510,5510,5510,1
20240412,104900,70188670,5500,5500,5500,5500,0
20240412,104800,70188670,5500,5500,5500,5500,8
20240412,104700,70144670,5520,5520,5520,5520,0
20240412,104600,70144670,5520,5520,5520,5520,0
20240412,104500,70144670,5520,5520,5520,5520,0
20240412,104400,70144670,5520,5520,5520,5520,0
20240412,104300,70144670,5520,5520,5520,5520,0
20240412,104200,70144670,5520,5520,5520,5520,26
20240412,104100,70001150,5530,5530,5530,5530,0
20240412,104000,70001150,5530,5530,5530,5530,0
20240412,103900,70001150,5530,5530,5530,5530,0
20240412,103800,70001150,5530,5530,5530,5530,0
20240412,103700,70001150,5530,5530,5530,5530,0
20240412,103600,70001150,5530,5530,5530,5530,0
20240412,103500,70001150,5530,5510,5530,5510,11
20240412,103400,69940500,5510,5510,5510,5510,48
20240412,103300,69676020,5510,5510,5510,5510,280
20240412,103200,68133220,5510,5510,5510,5510,26
20240412,103100,67989960,5490,5510,5510,5490,42
20240412,103000,67758700,5490,5490,5490,5490,0
20240412,102900,67758700,5490,5490,5490,5490,0
20240412,102800,67758700,5490,5490,5490,5490,0
20240412,102700,67758700,5490,5490,5490,5490,0
20240412,102600,67758700,5490,5490,5490,5490,0
20240412,102500,67758700,5490,5490,5490,5490,0
20240412,102400,67758700,5490,5490,5490,5490,0
20240412,102300,67758700,5490,5490,5490,5490,0
20240412,102200,67758700,5490,5510,5510,5490,35
20240412,102100,67566030,5490,5490,5490,5490,0
20240412,102000,67566030,5490,5490,5490,5490,0
20240412,101900,67566030,5490,5490,5490,5490,20
20240412,101800,67456230,5510,5510,5510,5510,0
20240412,101700,67456230,5510,5510,5510,5510,0
20240412,101600,67456230,5510,5510,5510,5510,0
20240412,101500,67456230,5510,5510,5510,5510,5
20240412,101400,67428680,5490,5490,5490,5490,8
20240412,101300,67384760,5510,5510,5510,5510,0
20240412,101200,67384760,5510,5510,5510,5510,26
20240412,101100,67241500,5490,5490,5490,5490,5
20240412,101000,67214050,5500,5500,5500,5500,35
20240412,100900,67021550,5490,5490,5490,5490,0
20240412,100800,67021550,5490,5500,5500,5490,59
20240412,100700,66697500,5500,5500,5500,5500,0
20240412,100600,66697500,5500,5500,5500,5500,0
20240412,100500,66697500,5500,5500,5500,5500,125
20240412,100400,66010000,5490,5500,5500,5490,64
20240412,100300,65658050,5500,5500,5500,5500,0
20240412,100200,65658050,5500,5500,5500,5500,0
20240412,100100,65658050,5500,5500,5500,5500,0
20240412,100000,65658050,5500,5500,5500,5500,0
20240412,095900,65658050,5500,5500,5500,5500,4
20240412,095800,65636050,5500,5500,5500,5500,1
20240412,095700,65630550,5490,5500,5500,5490,857
20240412,095600,60917130,5500,5500,5500,5500,28
20240412,095500,60763130,5500,5500,5500,5500,0
20240412,095400,60763130,5500,5500,5500,5500,0
20240412,095300,60763130,5500,5500,5500,5500,0
20240412,095200,60763130,5500,5500,5500,5500,0
20240412,095100,60763130,5500,5500,5500,5500,0
20240412,095000,60763130,5500,5500,5500,5500,36
20240412,094900,60565130,5490,5490,5490,5490,0
20240412,094800,60565130,5490,5490,5490,5490,563
20240412,094700,57474260,5490,5490,5490,5490,691
20240412,094600,53680670,5470,5470,5470,5470,0
20240412,094500,53680670,5470,5470,5470,5470,0
20240412,094400,53680670,5470,5470,5470,5470,0
20240412,094300,53680670,5470,5470,5470,5470,0
20240412,094200,53680670,5470,5470,5470,5470,0
20240412,094100,53680670,5470,5470,5470,5470,0
20240412,094000,53680670,5470,5480,5480,5470,68
20240412,093900,53308580,5480,5480,5480,5480,25
20240412,093800,53171580,5480,5480,5480,5480,0
20240412,093700,53171580,5480,5480,5480,5480,0
20240412,093600,53171580,5480,5480,5480,5480,0
20240412,093500,53171580,5480,5480,5480,5480,0
20240412,093400,53171580,5480,5480,5480,5480,0
20240412,093300,53171580,5480,5480,5480,5480,0
20240412,093200,53171580,5480,5480,5480,5480,420
20240412,093100,50869980,5480,5480,5480,5480,0
20240412,093000,50869980,5480,5480,5480,5480,0
20240412,092900,50869980,5480,5480,5480,5480,0
20240412,092800,50869980,5480,5480,5480,5480,0
20240412,092700,50869980,5480,5480,5480,5480,0
20240412,092600,50869980,5480,5480,5480,5480,0
20240412,092500,50869980,5480,5480,5480,5480,0
20240412,092400,50869980,5480,5480,5480,5480,0
20240412,092300,50869980,5480,5480,5480,5480,8
20240412,092200,50826140,5480,5480,5480,5480,2
20240412,092100,50815180,5470,5470,5470,5470,0
20240412,092000,50815180,5470,5490,5490,5470,1804
20240412,091900,40921950,5480,5480,5480,5480,1000
20240412,091800,35441950,5490,5480,5490,5480,1590
20240412,091700,26722850,5480,5510,5510,5480,918
20240412,091600,21679890,5500,5500,5500,5500,0
20240412,091500,21679890,5500,5500,5500,5500,0
20240412,091400,21679890,5500,5520,5520,5500,2282
20240412,091300,9113420,5530,5530,5530,5530,0
20240412,091200,9113420,5530,5530,5530,5530,0
20240412,091100,9113420,5530,5530,5530,5530,7
20240412,091000,9074710,5530,5530,5530,5530,20
20240412,090900,8964110,5530,5530,5530,5530,0
20240412,090800,8964110,5530,5530,5530,5530,0
20240412,090700,8964110,5530,5540,5540,5530,580
20240412,090600,5752710,5540,5530,5540,5530,580
20240412,090500,2539780,5530,5530,5530,5530,70
20240412,090400,2152680,5530,5530,5530,5530,5
20240412,090300,2125030,5530,5530,5530,5530,30
20240412,090200,1959130,5540,5550,5550,5540,33
20240412,090100,1776000,5550,5550,5550,5550,1
20240412,090000,1770450,5550,5550,5550,5550,319