stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185100,469311190,2735,2735,2735,2735,3485
20240416,185000,469311190,2735,2735,2735,2735,0
20240416,184900,469311190,2735,2735,2735,2735,0
20240416,184800,469311190,2735,2735,2735,2735,0
20240416,184700,469311190,2735,2735,2735,2735,0
20240416,184600,469311190,2735,2735,2735,2735,0
20240416,184500,469311190,2735,2735,2735,2735,0
20240416,184400,469311190,2735,2735,2735,2735,0
20240416,184300,469311190,2735,2735,2735,2735,0
20240416,184200,469311190,2735,2735,2735,2735,0
20240416,184100,469311190,2735,2735,2735,2735,0
20240416,184000,469311190,2735,2735,2735,2735,0
20240416,183900,469311190,2735,2735,2735,2735,0
20240416,183800,469311190,2735,2735,2735,2735,0
20240416,183700,469311190,2735,2735,2735,2735,0
20240416,183600,469311190,2735,2735,2735,2735,0
20240416,183500,469311190,2735,2735,2735,2735,0
20240416,183400,469311190,2735,2735,2735,2735,0
20240416,183300,469311190,2735,2735,2735,2735,0
20240416,183200,469311190,2735,2735,2735,2735,0
20240416,183100,469311190,2735,2735,2735,2735,0
20240416,183000,469311190,2735,2735,2735,2735,0
20240416,182900,469311190,2735,2735,2735,2735,0
20240416,182800,469311190,2735,2735,2735,2735,0
20240416,182700,469311190,2735,2735,2735,2735,0
20240416,182600,469311190,2735,2735,2735,2735,0
20240416,182500,469311190,2735,2735,2735,2735,0
20240416,182400,469311190,2735,2735,2735,2735,0
20240416,182300,469311190,2735,2735,2735,2735,0
20240416,182200,469311190,2735,2735,2735,2735,0
20240416,182100,469311190,2735,2735,2735,2735,3485
20240416,182000,469311190,2735,2735,2735,2735,0
20240416,181900,469311190,2735,2735,2735,2735,0
20240416,181800,469311190,2735,2735,2735,2735,0
20240416,181700,469311190,2735,2735,2735,2735,0
20240416,181600,469311190,2735,2735,2735,2735,0
20240416,181500,469311190,2735,2735,2735,2735,0
20240416,181400,469311190,2735,2735,2735,2735,0
20240416,181300,469311190,2735,2735,2735,2735,0
20240416,181200,469311190,2735,2735,2735,2735,0
20240416,181100,469311190,2735,2735,2735,2735,0
20240416,181000,469311190,2735,2735,2735,2735,0
20240416,180900,469311190,2735,2735,2735,2735,0
20240416,180800,469311190,2735,2735,2735,2735,0
20240416,180700,469311190,2735,2735,2735,2735,0
20240416,180600,469311190,2735,2735,2735,2735,0
20240416,180500,469311190,2735,2735,2735,2735,0
20240416,180400,469311190,2735,2735,2735,2735,0
20240416,180300,469311190,2735,2735,2735,2735,0
20240416,180200,469311190,2735,2735,2735,2735,0
20240416,180100,469311190,2735,2735,2735,2735,0
20240416,180000,469311190,2735,2735,2735,2735,0
20240416,175900,469311190,2735,2735,2735,2735,0
20240416,175800,469311190,2735,2735,2735,2735,0
20240416,175700,469311190,2735,2735,2735,2735,0
20240416,175600,469311190,2735,2735,2735,2735,0
20240416,175500,469311190,2735,2735,2735,2735,0
20240416,175400,469311190,2735,2735,2735,2735,0
20240416,175300,469311190,2735,2735,2735,2735,0
20240416,175200,469311190,2735,2735,2735,2735,0
20240416,175100,469311190,2735,2735,2735,2735,3485
20240416,175000,469311190,2735,2735,2735,2735,0
20240416,174900,469311190,2735,2735,2735,2735,0
20240416,174800,469311190,2735,2735,2735,2735,0
20240416,174700,469311190,2735,2735,2735,2735,0
20240416,174600,469311190,2735,2735,2735,2735,0
20240416,174500,469311190,2735,2735,2735,2735,0
20240416,174400,469311190,2735,2735,2735,2735,0
20240416,174300,469311190,2735,2735,2735,2735,0
20240416,174200,469311190,2735,2735,2735,2735,0
20240416,174100,469311190,2735,2735,2735,2735,0
20240416,174000,469311190,2735,2735,2735,2735,0
20240416,173900,469311190,2735,2735,2735,2735,0
20240416,173800,469311190,2735,2735,2735,2735,0
20240416,173700,469311190,2735,2735,2735,2735,0
20240416,173600,469311190,2735,2735,2735,2735,0
20240416,173500,469311190,2735,2735,2735,2735,0
20240416,173400,469311190,2735,2735,2735,2735,0
20240416,173300,469311190,2735,2735,2735,2735,0
20240416,173200,469311190,2735,2735,2735,2735,0
20240416,173100,469311190,2735,2735,2735,2735,0
20240416,173000,469311190,2735,2735,2735,2735,0
20240416,172900,469311190,2735,2735,2735,2735,0
20240416,172800,469311190,2735,2735,2735,2735,0
20240416,172700,469311190,2735,2735,2735,2735,0
20240416,172600,469311190,2735,2735,2735,2735,0
20240416,172500,469311190,2735,2735,2735,2735,0
20240416,172400,469311190,2735,2735,2735,2735,0
20240416,172300,469311190,2735,2735,2735,2735,0
20240416,172200,469311190,2735,2735,2735,2735,0
20240416,172100,469311190,2735,2735,2735,2735,3485
20240416,172000,469311190,2735,2735,2735,2735,0
20240416,171900,469311190,2735,2735,2735,2735,0
20240416,171800,469311190,2735,2735,2735,2735,0
20240416,171700,469311190,2735,2735,2735,2735,0
20240416,171600,469311190,2735,2735,2735,2735,0
20240416,171500,469311190,2735,2735,2735,2735,0
20240416,171400,469311190,2735,2735,2735,2735,0
20240416,171300,469311190,2735,2735,2735,2735,0
20240416,171200,469311190,2735,2735,2735,2735,0
20240416,171100,469311190,2735,2735,2735,2735,0
20240416,171000,469311190,2735,2735,2735,2735,0
20240416,170900,469311190,2735,2735,2735,2735,0
20240416,170800,469311190,2735,2735,2735,2735,0
20240416,170700,469311190,2735,2735,2735,2735,0
20240416,170600,469311190,2735,2735,2735,2735,0
20240416,170500,469311190,2735,2735,2735,2735,0
20240416,170400,469311190,2735,2735,2735,2735,0
20240416,170300,469311190,2735,2735,2735,2735,0
20240416,170200,469311190,2735,2735,2735,2735,0
20240416,170100,469311190,2735,2735,2735,2735,0
20240416,170000,469311190,2735,2735,2735,2735,0
20240416,165900,469311190,2735,2735,2735,2735,0
20240416,165800,469311190,2735,2735,2735,2735,0
20240416,165700,469311190,2735,2735,2735,2735,0
20240416,165600,469311190,2735,2735,2735,2735,0
20240416,165500,469311190,2735,2735,2735,2735,0
20240416,165400,469311190,2735,2735,2735,2735,0
20240416,165300,469311190,2735,2735,2735,2735,0
20240416,165200,469311190,2735,2735,2735,2735,0
20240416,165100,469311190,2735,2735,2735,2735,3485
20240416,165000,469311190,2735,2735,2735,2735,0
20240416,164900,469311190,2735,2735,2735,2735,0
20240416,164800,469311190,2735,2735,2735,2735,0
20240416,164700,469311190,2735,2735,2735,2735,0
20240416,164600,469311190,2735,2735,2735,2735,0
20240416,164500,469311190,2735,2735,2735,2735,0
20240416,164400,469311190,2735,2735,2735,2735,0
20240416,164300,469311190,2735,2735,2735,2735,0
20240416,164200,469311190,2735,2735,2735,2735,0
20240416,164100,469311190,2735,2735,2735,2735,0
20240416,164000,469311190,2735,2735,2735,2735,0
20240416,163900,469311190,2735,2735,2735,2735,0
20240416,163800,469311190,2735,2735,2735,2735,0
20240416,163700,469311190,2735,2735,2735,2735,0
20240416,163600,469311190,2735,2735,2735,2735,0
20240416,163500,469311190,2735,2735,2735,2735,0
20240416,163400,469311190,2735,2735,2735,2735,0
20240416,163300,469311190,2735,2735,2735,2735,0
20240416,163200,469311190,2735,2735,2735,2735,0
20240416,163100,469311190,2735,2735,2735,2735,0
20240416,163000,469311190,2735,2735,2735,2735,0
20240416,162900,469311190,2735,2735,2735,2735,0
20240416,162800,469311190,2735,2735,2735,2735,0
20240416,162700,469311190,2735,2735,2735,2735,0
20240416,162600,469311190,2735,2735,2735,2735,0
20240416,162500,469311190,2735,2735,2735,2735,0
20240416,162400,469311190,2735,2735,2735,2735,0
20240416,162300,469311190,2735,2735,2735,2735,0
20240416,162200,469311190,2735,2735,2735,2735,0
20240416,162100,469311190,2735,2735,2735,2735,3485
20240416,162000,469311190,2735,2735,2735,2735,0
20240416,161900,469311190,2735,2735,2735,2735,0
20240416,161800,469311190,2735,2735,2735,2735,0
20240416,161700,469311190,2735,2735,2735,2735,0
20240416,161600,469311190,2735,2735,2735,2735,0
20240416,161500,469311190,2735,2735,2735,2735,0
20240416,161400,469311190,2735,2735,2735,2735,0
20240416,161300,469311190,2735,2735,2735,2735,0
20240416,161200,469311190,2735,2735,2735,2735,0
20240416,161100,469311190,2735,2735,2735,2735,0
20240416,161000,469311190,2735,2735,2735,2735,0
20240416,160900,469311190,2735,2735,2735,2735,0
20240416,160800,469311190,2735,2735,2735,2735,0
20240416,160700,469311190,2735,2735,2735,2735,0
20240416,160600,469311190,2735,2735,2735,2735,0
20240416,160500,469311190,2735,2735,2735,2735,0
20240416,160400,469311190,2735,2735,2735,2735,0
20240416,160300,469311190,2735,2735,2735,2735,0
20240416,160200,469311190,2735,2735,2735,2735,0
20240416,160100,469311190,2735,2735,2735,2735,0
20240416,160000,469311190,2735,2735,2735,2735,0
20240416,155900,469311190,2735,2735,2735,2735,0
20240416,155800,469311190,2735,2735,2735,2735,0
20240416,155700,469311190,2735,2735,2735,2735,0
20240416,155600,469311190,2735,2735,2735,2735,0
20240416,155500,469311190,2735,2735,2735,2735,0
20240416,155400,469311190,2735,2735,2735,2735,0
20240416,155300,469311190,2735,2735,2735,2735,0
20240416,155200,469311190,2735,2735,2735,2735,0
20240416,155100,469311190,2735,2735,2735,2735,3485
20240416,155000,469311190,2735,2735,2735,2735,0
20240416,154900,469311190,2735,2735,2735,2735,0
20240416,154800,469311190,2735,2735,2735,2735,0
20240416,154700,469311190,2735,2735,2735,2735,0
20240416,154600,469311190,2735,2735,2735,2735,0
20240416,154500,469311190,2735,2735,2735,2735,0
20240416,154400,469311190,2735,2735,2735,2735,0
20240416,154300,469311190,2735,2735,2735,2735,0
20240416,154200,469311190,2735,2735,2735,2735,0
20240416,154100,469311190,2735,2735,2735,2735,0
20240416,154000,469311190,2735,2735,2735,2735,0
20240416,153900,469311190,2735,2735,2735,2735,0
20240416,153800,469311190,2735,2735,2735,2735,0
20240416,153700,469311190,2735,2735,2735,2735,0
20240416,153600,469311190,2735,2735,2735,2735,0
20240416,153500,469311190,2735,2735,2735,2735,0
20240416,153400,469311190,2735,2735,2735,2735,0
20240416,153300,469311190,2735,2735,2735,2735,0
20240416,153200,469311190,2735,2735,2735,2735,0
20240416,153100,469311190,2735,2735,2735,2735,0
20240416,153000,469311190,2735,2735,2735,2735,3485
20240416,152900,459779715,2740,2740,2740,2740,0
20240416,152800,459779715,2740,2740,2740,2740,0
20240416,152700,459779715,2740,2740,2740,2740,0
20240416,152600,459779715,2740,2740,2740,2740,0
20240416,152500,459779715,2740,2740,2740,2740,0
20240416,152400,459779715,2740,2740,2740,2740,0
20240416,152300,459779715,2740,2740,2740,2740,0
20240416,152200,459779715,2740,2740,2740,2740,0
20240416,152100,459779715,2740,2740,2740,2740,0
20240416,152000,459779715,2740,2740,2740,2740,0
20240416,151900,459779715,2740,2755,2755,2740,1957
20240416,151800,454391020,2755,2755,2755,2755,0
20240416,151700,454391020,2755,2755,2755,2755,2
20240416,151600,454385510,2745,2745,2745,2745,5
20240416,151500,454371785,2755,2755,2755,2755,1
20240416,151400,454369030,2755,2745,2755,2745,87
20240416,151300,454130185,2745,2745,2745,2745,0
20240416,151200,454130185,2745,2745,2745,2745,0
20240416,151100,454130185,2745,2745,2745,2745,1
20240416,151000,454127440,2755,2755,2755,2755,5
20240416,150900,454113665,2750,2750,2750,2750,16
20240416,150800,454069665,2755,2755,2755,2755,0
20240416,150700,454069665,2755,2755,2755,2755,28
20240416,150600,453992525,2755,2755,2755,2755,0
20240416,150500,453992525,2755,2755,2755,2755,0
20240416,150400,453992525,2755,2755,2755,2755,9
20240416,150300,453967730,2750,2750,2750,2750,0
20240416,150200,453967730,2750,2750,2750,2750,110
20240416,150100,453665230,2750,2750,2750,2750,0
20240416,150000,453665230,2750,2750,2750,2750,0
20240416,145900,453665230,2750,2750,2750,2750,27
20240416,145800,453590980,2745,2745,2745,2745,0
20240416,145700,453590980,2745,2745,2745,2745,0
20240416,145600,453590980,2745,2740,2745,2740,19
20240416,145500,453538885,2735,2735,2735,2735,0
20240416,145400,453538885,2735,2735,2735,2735,170
20240416,145300,453073935,2735,2735,2735,2735,0
20240416,145200,453073935,2735,2735,2735,2735,0
20240416,145100,453073935,2735,2735,2735,2735,138
20240416,145000,452696505,2735,2735,2735,2735,2
20240416,144900,452691035,2730,2730,2730,2730,288
20240416,144800,451904795,2730,2730,2730,2730,0
20240416,144700,451904795,2730,2730,2730,2730,1387
20240416,144600,448118285,2730,2730,2730,2730,0
20240416,144500,448118285,2730,2730,2730,2730,1100
20240416,144400,445115285,2730,2735,2735,2730,1528
20240416,144300,440943840,2735,2735,2735,2735,0
20240416,144200,440943840,2735,2735,2735,2735,0
20240416,144100,440943840,2735,2735,2735,2735,0
20240416,144000,440943840,2735,2735,2735,2735,0
20240416,143900,440943840,2735,2735,2735,2735,0
20240416,143800,440943840,2735,2735,2735,2735,900
20240416,143700,438482340,2735,2735,2735,2735,2015
20240416,143600,432971315,2740,2740,2740,2740,1013
20240416,143500,430195695,2740,2740,2740,2740,0
20240416,143400,430195695,2740,2740,2740,2740,2000
20240416,143300,424715695,2740,2740,2740,2740,0
20240416,143200,424715695,2740,2740,2740,2740,0
20240416,143100,424715695,2740,2740,2740,2740,0
20240416,143000,424715695,2740,2740,2740,2740,50
20240416,142900,424578695,2740,2740,2740,2740,0
20240416,142800,424578695,2740,2740,2740,2740,0
20240416,142700,424578695,2740,2740,2740,2740,0
20240416,142600,424578695,2740,2740,2740,2740,0
20240416,142500,424578695,2740,2740,2740,2740,0
20240416,142400,424578695,2740,2740,2740,2740,0
20240416,142300,424578695,2740,2740,2740,2740,364
20240416,142200,423581335,2735,2735,2735,2735,0
20240416,142100,423581335,2735,2735,2735,2735,0
20240416,142000,423581335,2735,2735,2735,2730,430
20240416,141900,422405305,2735,2735,2735,2735,500
20240416,141800,421037805,2735,2740,2740,2735,856
20240416,141700,418696640,2730,2730,2730,2730,0
20240416,141600,418696640,2730,2730,2730,2730,0
20240416,141500,418696640,2730,2730,2730,2730,0
20240416,141400,418696640,2730,2740,2740,2730,1006
20240416,141300,415946200,2735,2735,2735,2735,1
20240416,141200,415943465,2735,2735,2735,2735,0
20240416,141100,415943465,2735,2735,2735,2735,10
20240416,141000,415916115,2735,2735,2735,2735,1034
20240416,140900,413088125,2740,2740,2740,2740,0
20240416,140800,413088125,2740,2740,2740,2740,3
20240416,140700,413079905,2740,2740,2740,2740,0
20240416,140600,413079905,2740,2740,2740,2740,256
20240416,140500,412378465,2745,2745,2745,2745,0
20240416,140400,412378465,2745,2745,2745,2745,0
20240416,140300,412378465,2745,2745,2745,2745,0
20240416,140200,412378465,2745,2745,2745,2745,44
20240416,140100,412257685,2745,2745,2745,2745,0
20240416,140000,412257685,2745,2745,2745,2745,8
20240416,135900,412235725,2740,2740,2740,2740,0
20240416,135800,412235725,2740,2740,2740,2740,0
20240416,135700,412235725,2740,2740,2740,2740,0
20240416,135600,412235725,2740,2740,2740,2740,150
20240416,135500,411824725,2730,2730,2730,2730,0
20240416,135400,411824725,2730,2730,2730,2730,0
20240416,135300,411824725,2730,2730,2730,2730,0
20240416,135200,411824725,2730,2730,2730,2730,0
20240416,135100,411824725,2730,2730,2730,2730,0
20240416,135000,411824725,2730,2730,2730,2730,0
20240416,134900,411824725,2730,2735,2735,2730,226
20240416,134800,411207315,2735,2740,2740,2735,1150
20240416,134700,408058815,2740,2740,2740,2740,50
20240416,134600,407921815,2740,2740,2740,2730,4900
20240416,134500,394526630,2740,2740,2740,2740,0
20240416,134400,394526630,2740,2740,2740,2740,0
20240416,134300,394526630,2740,2740,2740,2740,35
20240416,134200,394430730,2740,2740,2740,2740,0
20240416,134100,394430730,2740,2740,2740,2740,0
20240416,134000,394430730,2740,2740,2740,2740,0
20240416,133900,394430730,2740,2740,2740,2740,0
20240416,133800,394430730,2740,2740,2740,2740,0
20240416,133700,394430730,2740,2740,2740,2740,0
20240416,133600,394430730,2740,2740,2740,2740,2000
20240416,133500,388950730,2745,2745,2745,2745,0
20240416,133400,388950730,2745,2750,2750,2745,978
20240416,133300,386266075,2745,2745,2745,2745,0
20240416,133200,386266075,2745,2745,2745,2745,0
20240416,133100,386266075,2745,2745,2745,2745,700
20240416,133000,384344575,2760,2760,2760,2760,0
20240416,132900,384344575,2760,2760,2760,2760,1
20240416,132800,384341815,2760,2760,2760,2760,0
20240416,132700,384341815,2760,2760,2760,2760,0
20240416,132600,384341815,2760,2760,2760,2760,1
20240416,132500,384339055,2750,2750,2750,2750,400
20240416,132400,383239055,2745,2745,2745,2745,0
20240416,132300,383239055,2745,2745,2745,2745,620
20240416,132200,381537155,2750,2755,2755,2750,938
20240416,132100,378957530,2750,2750,2750,2750,0
20240416,132000,378957530,2750,2750,2750,2750,249
20240416,131900,378272780,2755,2755,2755,2755,0
20240416,131800,378272780,2755,2755,2755,2755,10
20240416,131700,378245230,2750,2750,2750,2750,49
20240416,131600,378110480,2750,2750,2750,2750,0
20240416,131500,378110480,2750,2750,2750,2750,0
20240416,131400,378110480,2750,2750,2750,2750,0
20240416,131300,378110480,2750,2750,2750,2750,0
20240416,131200,378110480,2750,2750,2750,2750,1
20240416,131100,378107730,2750,2750,2750,2750,0
20240416,131000,378107730,2750,2750,2750,2750,185
20240416,130900,377598980,2755,2755,2755,2755,0
20240416,130800,377598980,2755,2755,2755,2755,0
20240416,130700,377598980,2755,2755,2755,2755,21
20240416,130600,377541125,2750,2750,2750,2750,1
20240416,130500,377538375,2745,2745,2745,2745,0
20240416,130400,377538375,2745,2760,2760,2745,1511
20240416,130300,373390615,2760,2760,2760,2760,0
20240416,130200,373390615,2760,2760,2760,2760,0
20240416,130100,373390615,2760,2755,2760,2755,756
20240416,130000,371307630,2755,2740,2755,2740,104
20240416,125900,371022475,2740,2740,2740,2740,0
20240416,125800,371022475,2740,2740,2740,2740,0
20240416,125700,371022475,2740,2740,2740,2740,10
20240416,125600,370995075,2740,2740,2740,2740,10
20240416,125500,370967675,2740,2740,2740,2740,0
20240416,125400,370967675,2740,2740,2740,2740,0
20240416,125300,370967675,2740,2740,2740,2740,0
20240416,125200,370967675,2740,2740,2740,2740,250
20240416,125100,370282675,2755,2755,2755,2755,0
20240416,125000,370282675,2755,2755,2755,2755,0
20240416,124900,370282675,2755,2755,2755,2755,1
20240416,124800,370279920,2755,2755,2755,2755,0
20240416,124700,370279920,2755,2755,2755,2755,0
20240416,124600,370279920,2755,2755,2755,2755,34
20240416,124500,370186250,2735,2735,2735,2735,450
20240416,124400,368955500,2735,2735,2735,2735,0
20240416,124300,368955500,2735,2735,2735,2735,0
20240416,124200,368955500,2735,2735,2735,2735,0
20240416,124100,368955500,2735,2735,2735,2735,0
20240416,124000,368955500,2735,2740,2740,2735,201
20240416,123900,368405660,2735,2735,2735,2735,0
20240416,123800,368405660,2735,2735,2735,2735,0
20240416,123700,368405660,2735,2735,2735,2735,0
20240416,123600,368405660,2735,2735,2735,2735,0
20240416,123500,368405660,2735,2735,2735,2735,0
20240416,123400,368405660,2735,2735,2735,2735,0
20240416,123300,368405660,2735,2735,2735,2735,0
20240416,123200,368405660,2735,2735,2735,2735,0
20240416,123100,368405660,2735,2735,2735,2735,0
20240416,123000,368405660,2735,2735,2735,2735,0
20240416,122900,368405660,2735,2735,2735,2735,0
20240416,122800,368405660,2735,2735,2735,2735,0
20240416,122700,368405660,2735,2740,2740,2735,704
20240416,122600,366478580,2740,2745,2745,2740,90
20240416,122500,366231975,2740,2740,2740,2740,0
20240416,122400,366231975,2740,2740,2740,2740,83
20240416,122300,366004555,2740,2740,2740,2740,0
20240416,122200,366004555,2740,2750,2750,2740,1547
20240416,122100,361765765,2760,2760,2760,2760,0
20240416,122000,361765765,2760,2760,2760,2760,24
20240416,121900,361699525,2760,2755,2760,2755,83
20240416,121800,361470840,2750,2750,2750,2750,0
20240416,121700,361470840,2750,2750,2750,2750,1
20240416,121600,361468090,2745,2745,2745,2745,1
20240416,121500,361465345,2750,2750,2750,2750,48
20240416,121400,361333345,2750,2750,2750,2750,0
20240416,121300,361333345,2750,2750,2750,2750,1
20240416,121200,361330595,2750,2750,2750,2750,99
20240416,121100,361058345,2745,2745,2745,2745,1233
20240416,121000,357673760,2745,2745,2745,2745,250
20240416,120900,356987510,2745,2745,2745,2745,0
20240416,120800,356987510,2745,2745,2745,2745,0
20240416,120700,356987510,2745,2745,2745,2745,20
20240416,120600,356932610,2745,2745,2745,2745,0
20240416,120500,356932610,2745,2745,2745,2745,0
20240416,120400,356932610,2745,2740,2745,2740,95
20240416,120300,356672285,2740,2740,2740,2740,5
20240416,120200,356658585,2740,2740,2740,2740,0
20240416,120100,356658585,2740,2740,2740,2740,500
20240416,120000,355288585,2735,2735,2735,2735,300
20240416,115900,354468085,2740,2740,2740,2740,440
20240416,115800,353262485,2745,2745,2745,2745,10
20240416,115700,353235035,2745,2745,2745,2745,0
20240416,115600,353235035,2745,2745,2745,2745,1
20240416,115500,353232290,2745,2745,2745,2745,50
20240416,115400,353095040,2745,2745,2745,2745,0
20240416,115300,353095040,2745,2745,2745,2745,0
20240416,115200,353095040,2745,2745,2745,2745,0
20240416,115100,353095040,2745,2745,2745,2745,12
20240416,115000,353062100,2740,2740,2740,2740,0
20240416,114900,353062100,2740,2740,2740,2740,0
20240416,114800,353062100,2740,2740,2740,2740,24
20240416,114700,352996340,2735,2735,2735,2735,0
20240416,114600,352996340,2735,2735,2735,2735,0
20240416,114500,352996340,2735,2735,2735,2735,0
20240416,114400,352996340,2735,2735,2735,2735,0
20240416,114300,352996340,2735,2735,2735,2735,0
20240416,114200,352996340,2735,2735,2735,2735,1000
20240416,114100,350261340,2735,2735,2735,2735,0
20240416,114000,350261340,2735,2735,2735,2735,90
20240416,113900,350015190,2735,2735,2735,2735,1306
20240416,113800,346443280,2750,2735,2750,2735,262
20240416,113700,345726310,2740,2740,2740,2740,0
20240416,113600,345726310,2740,2740,2740,2740,3
20240416,113500,345718090,2740,2740,2740,2740,90
20240416,113400,345471490,2740,2740,2740,2740,1
20240416,113300,345468750,2740,2740,2740,2740,0
20240416,113200,345468750,2740,2740,2740,2740,0
20240416,113100,345468750,2740,2740,2740,2740,510
20240416,113000,344071350,2755,2755,2755,2755,0
20240416,112900,344071350,2755,2755,2755,2755,0
20240416,112800,344071350,2755,2745,2755,2745,2
20240416,112700,344065850,2740,2755,2760,2740,10502
20240416,112600,315217630,2750,2750,2750,2750,0
20240416,112500,315217630,2750,2750,2750,2750,0
20240416,112400,315217630,2750,2750,2750,2750,0
20240416,112300,315217630,2750,2750,2750,2750,0
20240416,112200,315217630,2750,2750,2750,2750,0
20240416,112100,315217630,2750,2750,2750,2750,0
20240416,112000,315217630,2750,2755,2755,2750,18
20240416,111900,315168125,2750,2750,2750,2750,0
20240416,111800,315168125,2750,2755,2755,2750,1000
20240416,111700,312417175,2765,2750,2765,2750,250
20240416,111600,311728925,2750,2750,2750,2750,0
20240416,111500,311728925,2750,2750,2750,2750,0
20240416,111400,311728925,2750,2750,2750,2750,0
20240416,111300,311728925,2750,2750,2750,2750,0
20240416,111200,311728925,2750,2760,2780,2750,1150
20240416,111100,308562050,2780,2755,2780,2750,5658
20240416,111000,292956010,2755,2760,2760,2755,199
20240416,110900,292407755,2755,2755,2755,2755,0
20240416,110800,292407755,2755,2755,2755,2755,6
20240416,110700,292391225,2755,2755,2755,2755,38
20240416,110600,292286535,2755,2755,2755,2755,0
20240416,110500,292286535,2755,2755,2755,2755,0
20240416,110400,292286535,2755,2755,2755,2755,0
20240416,110300,292286535,2755,2755,2755,2755,1
20240416,110200,292283780,2755,2755,2755,2755,0
20240416,110100,292283780,2755,2755,2755,2755,0
20240416,110000,292283780,2755,2755,2755,2755,0
20240416,105900,292283780,2755,2765,2765,2755,939
20240416,105800,289695855,2760,2760,2760,2760,0
20240416,105700,289695855,2760,2760,2760,2760,0
20240416,105600,289695855,2760,2760,2760,2760,2180
20240416,105500,283679055,2760,2760,2760,2760,1
20240416,105400,283676295,2760,2750,2760,2750,1022
20240416,105300,280860695,2755,2750,2755,2745,275
20240416,105200,280103985,2750,2750,2750,2750,0
20240416,105100,280103985,2750,2750,2750,2750,0
20240416,105000,280103985,2750,2750,2750,2750,353
20240416,104900,279133235,2750,2750,2750,2750,0
20240416,104800,279133235,2750,2750,2750,2750,6486
20240416,104700,261296735,2755,2755,2755,2755,0
20240416,104600,261296735,2755,2755,2755,2755,6
20240416,104500,261280205,2765,2765,2765,2765,0
20240416,104400,261280205,2765,2755,2765,2750,1707
20240416,104300,256585800,2750,2755,2755,2750,6536
20240416,104200,238586790,2755,2755,2755,2755,7164
20240416,104100,218849970,2760,2760,2760,2760,680
20240416,104000,216973170,2755,2755,2755,2755,249
20240416,103900,216287175,2755,2755,2755,2755,0
20240416,103800,216287175,2755,2755,2755,2755,0
20240416,103700,216287175,2755,2760,2760,2755,310
20240416,103600,215433100,2765,2765,2765,2765,0
20240416,103500,215433100,2765,2765,2765,2765,0
20240416,103400,215433100,2765,2765,2765,2765,0
20240416,103300,215433100,2765,2765,2765,2765,0
20240416,103200,215433100,2765,2765,2765,2765,0
20240416,103100,215433100,2765,2765,2765,2765,0
20240416,103000,215433100,2765,2760,2765,2760,23
20240416,102900,215369585,2760,2755,2760,2755,2448
20240416,102800,208625340,2755,2755,2755,2755,2034
20240416,102700,203021670,2765,2765,2765,2765,13
20240416,102600,202985725,2755,2755,2755,2755,300
20240416,102500,202159225,2755,2755,2755,2755,0
20240416,102400,202159225,2755,2755,2755,2755,52
20240416,102300,202015965,2755,2755,2755,2755,1
20240416,102200,202013210,2760,2760,2760,2760,184
20240416,102100,201505370,2760,2760,2760,2760,21
20240416,102000,201447410,2760,2760,2760,2760,0
20240416,101900,201447410,2760,2760,2760,2760,100
20240416,101800,201171410,2760,2760,2760,2760,20
20240416,101700,201116210,2750,2750,2750,2750,0
20240416,101600,201116210,2750,2750,2750,2750,0
20240416,101500,201116210,2750,2750,2750,2750,3440
20240416,101400,191656210,2755,2755,2755,2755,5000
20240416,101300,177881210,2770,2770,2770,2770,0
20240416,101200,177881210,2770,2765,2770,2750,17222
20240416,101100,130396225,2765,2765,2765,2765,1578
20240416,101000,126033055,2770,2770,2770,2770,6008
20240416,100900,109390895,2775,2775,2775,2775,0
20240416,100800,109390895,2775,2785,2785,2775,730
20240416,100700,107364845,2785,2780,2785,2780,326
20240416,100600,106457105,2780,2780,2780,2780,1066
20240416,100500,103493625,2780,2780,2780,2780,21
20240416,100400,103435245,2780,2780,2780,2780,37
20240416,100300,103332385,2780,2780,2780,2780,0
20240416,100200,103332385,2780,2780,2780,2780,3
20240416,100100,103324045,2780,2780,2780,2780,0
20240416,100000,103324045,2780,2780,2780,2780,1
20240416,095900,103321265,2775,2775,2775,2770,815
20240416,095800,101063160,2775,2775,2775,2775,0
20240416,095700,101063160,2775,2775,2775,2770,610
20240416,095600,99372910,2775,2775,2775,2775,0
20240416,095500,99372910,2775,2775,2775,2775,100
20240416,095400,99095410,2770,2770,2770,2770,900
20240416,095300,96602410,2780,2780,2780,2780,35
20240416,095200,96505110,2780,2780,2780,2780,2
20240416,095100,96499550,2775,2775,2775,2775,2
20240416,095000,96494000,2775,2775,2775,2775,0
20240416,094900,96494000,2775,2775,2775,2775,0
20240416,094800,96494000,2775,2775,2775,2775,11
20240416,094700,96463475,2775,2775,2775,2770,1203
20240416,094600,93126115,2775,2775,2775,2775,2
20240416,094500,93120565,2775,2775,2775,2775,0
20240416,094400,93120565,2775,2775,2775,2775,0
20240416,094300,93120565,2775,2775,2775,2775,0
20240416,094200,93120565,2775,2770,2775,2770,819
20240416,094100,90848555,2770,2770,2770,2765,747
20240416,094000,88781095,2770,2770,2770,2770,64
20240416,093900,88603815,2765,2765,2765,2765,94
20240416,093800,88343905,2770,2770,2770,2770,40
20240416,093700,88233105,2770,2760,2770,2760,185
20240416,093600,87721725,2770,2765,2770,2765,755
20240416,093500,85634145,2765,2765,2765,2765,0
20240416,093400,85634145,2765,2760,2765,2760,15073
20240416,093300,44032300,2760,2760,2760,2760,23
20240416,093200,43968820,2765,2765,2765,2765,1361
20240416,093100,40205655,2760,2760,2760,2760,0
20240416,093000,40205655,2760,2760,2760,2760,68
20240416,092900,40017975,2765,2765,2765,2760,433
20240416,092800,38820735,2770,2770,2770,2770,0
20240416,092700,38820735,2770,2770,2770,2770,180
20240416,092600,38322135,2760,2760,2760,2760,1200
20240416,092500,35010135,2760,2760,2760,2760,110
20240416,092400,34706535,2760,2765,2765,2760,1563
20240416,092300,30392150,2760,2765,2765,2760,2438
20240416,092200,23657220,2770,2770,2770,2770,0
20240416,092100,23657220,2770,2770,2770,2770,15
20240416,092000,23615670,2770,2770,2770,2765,1610
20240416,091900,19161970,2760,2760,2760,2760,1150
20240416,091800,15987970,2760,2770,2770,2760,1277
20240416,091700,12458320,2770,2770,2770,2770,42
20240416,091600,12341980,2770,2770,2770,2770,22
20240416,091500,12281040,2770,2775,2775,2770,314
20240416,091400,11411010,2775,2775,2775,2775,30
20240416,091300,11327760,2770,2770,2770,2770,126
20240416,091200,10978740,2770,2770,2770,2770,515
20240416,091100,9552190,2770,2770,2770,2770,76
20240416,091000,9341670,2775,2775,2775,2775,68
20240416,090900,9152970,2780,2790,2790,2780,347
20240416,090800,8187770,2790,2790,2790,2790,0
20240416,090700,8187770,2790,2790,2790,2790,10
20240416,090600,8159870,2795,2795,2795,2795,10
20240416,090500,8131920,2795,2800,2800,2795,24
20240416,090400,8064770,2800,2800,2800,2800,6
20240416,090300,8047970,2815,2815,2815,2815,0
20240416,090200,8047970,2815,2805,2815,2805,100
20240416,090100,7766480,2800,2800,2800,2800,0
20240416,090000,7766480,2800,2815,2815,2800,2759