stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185100,219497510,2725,2725,2725,2725,4557
20240417,185000,219497510,2725,2725,2725,2725,0
20240417,184900,219497510,2725,2725,2725,2725,0
20240417,184800,219497510,2725,2725,2725,2725,0
20240417,184700,219497510,2725,2725,2725,2725,0
20240417,184600,219497510,2725,2725,2725,2725,0
20240417,184500,219497510,2725,2725,2725,2725,0
20240417,184400,219497510,2725,2725,2725,2725,0
20240417,184300,219497510,2725,2725,2725,2725,0
20240417,184200,219497510,2725,2725,2725,2725,0
20240417,184100,219497510,2725,2725,2725,2725,0
20240417,184000,219497510,2725,2725,2725,2725,0
20240417,183900,219497510,2725,2725,2725,2725,0
20240417,183800,219497510,2725,2725,2725,2725,0
20240417,183700,219497510,2725,2725,2725,2725,0
20240417,183600,219497510,2725,2725,2725,2725,0
20240417,183500,219497510,2725,2725,2725,2725,0
20240417,183400,219497510,2725,2725,2725,2725,0
20240417,183300,219497510,2725,2725,2725,2725,0
20240417,183200,219497510,2725,2725,2725,2725,0
20240417,183100,219497510,2725,2725,2725,2725,0
20240417,183000,219497510,2725,2725,2725,2725,0
20240417,182900,219497510,2725,2725,2725,2725,0
20240417,182800,219497510,2725,2725,2725,2725,0
20240417,182700,219497510,2725,2725,2725,2725,0
20240417,182600,219497510,2725,2725,2725,2725,0
20240417,182500,219497510,2725,2725,2725,2725,0
20240417,182400,219497510,2725,2725,2725,2725,0
20240417,182300,219497510,2725,2725,2725,2725,0
20240417,182200,219497510,2725,2725,2725,2725,0
20240417,182100,219497510,2725,2725,2725,2725,4557
20240417,182000,219497510,2725,2725,2725,2725,0
20240417,181900,219497510,2725,2725,2725,2725,0
20240417,181800,219497510,2725,2725,2725,2725,0
20240417,181700,219497510,2725,2725,2725,2725,0
20240417,181600,219497510,2725,2725,2725,2725,0
20240417,181500,219497510,2725,2725,2725,2725,0
20240417,181400,219497510,2725,2725,2725,2725,0
20240417,181300,219497510,2725,2725,2725,2725,0
20240417,181200,219497510,2725,2725,2725,2725,0
20240417,181100,219497510,2725,2725,2725,2725,0
20240417,181000,219497510,2725,2725,2725,2725,0
20240417,180900,219497510,2725,2725,2725,2725,0
20240417,180800,219497510,2725,2725,2725,2725,0
20240417,180700,219497510,2725,2725,2725,2725,0
20240417,180600,219497510,2725,2725,2725,2725,0
20240417,180500,219497510,2725,2725,2725,2725,0
20240417,180400,219497510,2725,2725,2725,2725,0
20240417,180300,219497510,2725,2725,2725,2725,0
20240417,180200,219497510,2725,2725,2725,2725,0
20240417,180100,219497510,2725,2725,2725,2725,0
20240417,180000,219497510,2725,2725,2725,2725,0
20240417,175900,219497510,2725,2725,2725,2725,0
20240417,175800,219497510,2725,2725,2725,2725,0
20240417,175700,219497510,2725,2725,2725,2725,0
20240417,175600,219497510,2725,2725,2725,2725,0
20240417,175500,219497510,2725,2725,2725,2725,0
20240417,175400,219497510,2725,2725,2725,2725,0
20240417,175300,219497510,2725,2725,2725,2725,0
20240417,175200,219497510,2725,2725,2725,2725,0
20240417,175100,219497510,2725,2725,2725,2725,4557
20240417,175000,219497510,2725,2725,2725,2725,0
20240417,174900,219497510,2725,2725,2725,2725,0
20240417,174800,219497510,2725,2725,2725,2725,0
20240417,174700,219497510,2725,2725,2725,2725,0
20240417,174600,219497510,2725,2725,2725,2725,0
20240417,174500,219497510,2725,2725,2725,2725,0
20240417,174400,219497510,2725,2725,2725,2725,0
20240417,174300,219497510,2725,2725,2725,2725,0
20240417,174200,219497510,2725,2725,2725,2725,0
20240417,174100,219497510,2725,2725,2725,2725,0
20240417,174000,219497510,2725,2725,2725,2725,0
20240417,173900,219497510,2725,2725,2725,2725,0
20240417,173800,219497510,2725,2725,2725,2725,0
20240417,173700,219497510,2725,2725,2725,2725,0
20240417,173600,219497510,2725,2725,2725,2725,0
20240417,173500,219497510,2725,2725,2725,2725,0
20240417,173400,219497510,2725,2725,2725,2725,0
20240417,173300,219497510,2725,2725,2725,2725,0
20240417,173200,219497510,2725,2725,2725,2725,0
20240417,173100,219497510,2725,2725,2725,2725,0
20240417,173000,219497510,2725,2725,2725,2725,0
20240417,172900,219497510,2725,2725,2725,2725,0
20240417,172800,219497510,2725,2725,2725,2725,0
20240417,172700,219497510,2725,2725,2725,2725,0
20240417,172600,219497510,2725,2725,2725,2725,0
20240417,172500,219497510,2725,2725,2725,2725,0
20240417,172400,219497510,2725,2725,2725,2725,0
20240417,172300,219497510,2725,2725,2725,2725,0
20240417,172200,219497510,2725,2725,2725,2725,0
20240417,172100,219497510,2725,2725,2725,2725,4557
20240417,172000,219497510,2725,2725,2725,2725,0
20240417,171900,219497510,2725,2725,2725,2725,0
20240417,171800,219497510,2725,2725,2725,2725,0
20240417,171700,219497510,2725,2725,2725,2725,0
20240417,171600,219497510,2725,2725,2725,2725,0
20240417,171500,219497510,2725,2725,2725,2725,0
20240417,171400,219497510,2725,2725,2725,2725,0
20240417,171300,219497510,2725,2725,2725,2725,0
20240417,171200,219497510,2725,2725,2725,2725,0
20240417,171100,219497510,2725,2725,2725,2725,0
20240417,171000,219497510,2725,2725,2725,2725,0
20240417,170900,219497510,2725,2725,2725,2725,0
20240417,170800,219497510,2725,2725,2725,2725,0
20240417,170700,219497510,2725,2725,2725,2725,0
20240417,170600,219497510,2725,2725,2725,2725,0
20240417,170500,219497510,2725,2725,2725,2725,0
20240417,170400,219497510,2725,2725,2725,2725,0
20240417,170300,219497510,2725,2725,2725,2725,0
20240417,170200,219497510,2725,2725,2725,2725,0
20240417,170100,219497510,2725,2725,2725,2725,0
20240417,170000,219497510,2725,2725,2725,2725,0
20240417,165900,219497510,2725,2725,2725,2725,0
20240417,165800,219497510,2725,2725,2725,2725,0
20240417,165700,219497510,2725,2725,2725,2725,0
20240417,165600,219497510,2725,2725,2725,2725,0
20240417,165500,219497510,2725,2725,2725,2725,0
20240417,165400,219497510,2725,2725,2725,2725,0
20240417,165300,219497510,2725,2725,2725,2725,0
20240417,165200,219497510,2725,2725,2725,2725,0
20240417,165100,219497510,2725,2725,2725,2725,4557
20240417,165000,219497510,2725,2725,2725,2725,0
20240417,164900,219497510,2725,2725,2725,2725,0
20240417,164800,219497510,2725,2725,2725,2725,0
20240417,164700,219497510,2725,2725,2725,2725,0
20240417,164600,219497510,2725,2725,2725,2725,0
20240417,164500,219497510,2725,2725,2725,2725,0
20240417,164400,219497510,2725,2725,2725,2725,0
20240417,164300,219497510,2725,2725,2725,2725,0
20240417,164200,219497510,2725,2725,2725,2725,0
20240417,164100,219497510,2725,2725,2725,2725,0
20240417,164000,219497510,2725,2725,2725,2725,0
20240417,163900,219497510,2725,2725,2725,2725,0
20240417,163800,219497510,2725,2725,2725,2725,0
20240417,163700,219497510,2725,2725,2725,2725,0
20240417,163600,219497510,2725,2725,2725,2725,0
20240417,163500,219497510,2725,2725,2725,2725,0
20240417,163400,219497510,2725,2725,2725,2725,0
20240417,163300,219497510,2725,2725,2725,2725,0
20240417,163200,219497510,2725,2725,2725,2725,0
20240417,163100,219497510,2725,2725,2725,2725,0
20240417,163000,219497510,2725,2725,2725,2725,0
20240417,162900,219497510,2725,2725,2725,2725,0
20240417,162800,219497510,2725,2725,2725,2725,0
20240417,162700,219497510,2725,2725,2725,2725,0
20240417,162600,219497510,2725,2725,2725,2725,0
20240417,162500,219497510,2725,2725,2725,2725,0
20240417,162400,219497510,2725,2725,2725,2725,0
20240417,162300,219497510,2725,2725,2725,2725,0
20240417,162200,219497510,2725,2725,2725,2725,0
20240417,162100,219497510,2725,2725,2725,2725,4557
20240417,162000,219497510,2725,2725,2725,2725,0
20240417,161900,219497510,2725,2725,2725,2725,0
20240417,161800,219497510,2725,2725,2725,2725,0
20240417,161700,219497510,2725,2725,2725,2725,0
20240417,161600,219497510,2725,2725,2725,2725,0
20240417,161500,219497510,2725,2725,2725,2725,0
20240417,161400,219497510,2725,2725,2725,2725,0
20240417,161300,219497510,2725,2725,2725,2725,0
20240417,161200,219497510,2725,2725,2725,2725,0
20240417,161100,219497510,2725,2725,2725,2725,0
20240417,161000,219497510,2725,2725,2725,2725,0
20240417,160900,219497510,2725,2725,2725,2725,0
20240417,160800,219497510,2725,2725,2725,2725,0
20240417,160700,219497510,2725,2725,2725,2725,0
20240417,160600,219497510,2725,2725,2725,2725,0
20240417,160500,219497510,2725,2725,2725,2725,0
20240417,160400,219497510,2725,2725,2725,2725,0
20240417,160300,219497510,2725,2725,2725,2725,0
20240417,160200,219497510,2725,2725,2725,2725,0
20240417,160100,219497510,2725,2725,2725,2725,0
20240417,160000,219497510,2725,2725,2725,2725,0
20240417,155900,219497510,2725,2725,2725,2725,0
20240417,155800,219497510,2725,2725,2725,2725,0
20240417,155700,219497510,2725,2725,2725,2725,0
20240417,155600,219497510,2725,2725,2725,2725,0
20240417,155500,219497510,2725,2725,2725,2725,0
20240417,155400,219497510,2725,2725,2725,2725,0
20240417,155300,219497510,2725,2725,2725,2725,0
20240417,155200,219497510,2725,2725,2725,2725,0
20240417,155100,219497510,2725,2725,2725,2725,4557
20240417,155000,219497510,2725,2725,2725,2725,0
20240417,154900,219497510,2725,2725,2725,2725,0
20240417,154800,219497510,2725,2725,2725,2725,0
20240417,154700,219497510,2725,2725,2725,2725,0
20240417,154600,219497510,2725,2725,2725,2725,0
20240417,154500,219497510,2725,2725,2725,2725,0
20240417,154400,219497510,2725,2725,2725,2725,0
20240417,154300,219497510,2725,2725,2725,2725,0
20240417,154200,219497510,2725,2725,2725,2725,0
20240417,154100,219497510,2725,2725,2725,2725,0
20240417,154000,219497510,2725,2725,2725,2725,0
20240417,153900,219497510,2725,2725,2725,2725,0
20240417,153800,219497510,2725,2725,2725,2725,0
20240417,153700,219497510,2725,2725,2725,2725,0
20240417,153600,219497510,2725,2725,2725,2725,0
20240417,153500,219497510,2725,2725,2725,2725,0
20240417,153400,219497510,2725,2725,2725,2725,0
20240417,153300,219497510,2725,2725,2725,2725,0
20240417,153200,219497510,2725,2725,2725,2725,0
20240417,153100,219497510,2725,2725,2725,2725,0
20240417,153000,219497510,2725,2725,2725,2725,4557
20240417,152900,207079685,2730,2730,2730,2730,0
20240417,152800,207079685,2730,2730,2730,2730,0
20240417,152700,207079685,2730,2730,2730,2730,0
20240417,152600,207079685,2730,2730,2730,2730,0
20240417,152500,207079685,2730,2730,2730,2730,0
20240417,152400,207079685,2730,2730,2730,2730,0
20240417,152300,207079685,2730,2730,2730,2730,0
20240417,152200,207079685,2730,2730,2730,2730,0
20240417,152100,207079685,2730,2730,2730,2730,0
20240417,152000,207079685,2730,2730,2730,2730,0
20240417,151900,207079685,2730,2725,2730,2715,775
20240417,151800,204969435,2725,2715,2730,2715,658
20240417,151700,203179860,2730,2730,2730,2730,0
20240417,151600,203179860,2730,2715,2730,2715,30
20240417,151500,203098140,2720,2725,2725,2720,800
20240417,151400,200920390,2715,2715,2715,2715,708
20240417,151300,198998170,2710,2725,2725,2710,4000
20240417,151200,188137090,2730,2735,2735,2730,220
20240417,151100,187536455,2730,2730,2730,2730,0
20240417,151000,187536455,2730,2730,2730,2730,10
20240417,150900,187509155,2735,2730,2735,2730,385
20240417,150800,186456195,2720,2720,2725,2720,1673
20240417,150700,181905180,2720,2720,2720,2720,0
20240417,150600,181905180,2720,2720,2720,2720,0
20240417,150500,181905180,2720,2720,2720,2720,1650
20240417,150400,177417180,2725,2730,2730,2725,497
20240417,150300,176062120,2725,2720,2725,2720,3417
20240417,150200,166767865,2725,2730,2730,2725,984
20240417,150100,164086145,2730,2730,2730,2730,0
20240417,150000,164086145,2730,2730,2730,2730,0
20240417,145900,164086145,2730,2730,2730,2730,1
20240417,145800,164083415,2730,2730,2730,2730,577
20240417,145700,162508205,2735,2735,2735,2735,50
20240417,145600,162371455,2735,2735,2735,2735,0
20240417,145500,162371455,2735,2735,2735,2735,279
20240417,145400,161608390,2735,2735,2735,2735,468
20240417,145300,160328410,2735,2740,2740,2735,1943
20240417,145200,155014095,2740,2740,2740,2740,86
20240417,145100,154778455,2745,2745,2745,2745,0
20240417,145000,154778455,2745,2750,2750,2745,910
20240417,144900,152279945,2770,2750,2770,2750,6130
20240417,144800,135330825,2735,2750,2750,2735,727
20240417,144700,133339130,2740,2745,2745,2740,894
20240417,144600,130888685,2745,2745,2745,2745,0
20240417,144500,130888685,2745,2745,2745,2745,0
20240417,144400,130888685,2745,2750,2750,2745,174
20240417,144300,130410700,2745,2745,2745,2745,0
20240417,144200,130410700,2745,2745,2745,2745,0
20240417,144100,130410700,2745,2745,2745,2745,215
20240417,144000,129820525,2745,2745,2745,2745,18
20240417,143900,129771115,2745,2745,2745,2745,25
20240417,143800,129702490,2745,2745,2745,2745,0
20240417,143700,129702490,2745,2745,2745,2745,0
20240417,143600,129702490,2745,2745,2745,2745,0
20240417,143500,129702490,2745,2745,2745,2745,1
20240417,143400,129699745,2745,2745,2745,2745,0
20240417,143300,129699745,2745,2745,2745,2745,241
20240417,143200,129038200,2750,2750,2750,2750,0
20240417,143100,129038200,2750,2750,2750,2750,0
20240417,143000,129038200,2750,2750,2750,2750,180
20240417,142900,128543200,2755,2755,2755,2755,90
20240417,142800,128295250,2750,2750,2750,2750,0
20240417,142700,128295250,2750,2750,2750,2750,0
20240417,142600,128295250,2750,2750,2750,2750,0
20240417,142500,128295250,2750,2750,2750,2750,0
20240417,142400,128295250,2750,2750,2750,2750,0
20240417,142300,128295250,2750,2750,2750,2750,0
20240417,142200,128295250,2750,2750,2750,2750,0
20240417,142100,128295250,2750,2750,2750,2750,0
20240417,142000,128295250,2750,2755,2755,2750,515
20240417,141900,126878025,2760,2760,2760,2760,0
20240417,141800,126878025,2760,2760,2760,2760,0
20240417,141700,126878025,2760,2760,2760,2760,0
20240417,141600,126878025,2760,2760,2760,2760,0
20240417,141500,126878025,2760,2760,2760,2760,0
20240417,141400,126878025,2760,2760,2760,2760,0
20240417,141300,126878025,2760,2760,2760,2760,0
20240417,141200,126878025,2760,2760,2760,2760,76
20240417,141100,126668265,2760,2760,2760,2760,0
20240417,141000,126668265,2760,2760,2760,2760,0
20240417,140900,126668265,2760,2760,2760,2760,0
20240417,140800,126668265,2760,2760,2760,2760,5
20240417,140700,126654465,2760,2760,2760,2760,131
20240417,140600,126292905,2765,2765,2765,2765,0
20240417,140500,126292905,2765,2765,2765,2765,10
20240417,140400,126265255,2765,2765,2765,2765,9
20240417,140300,126240370,2765,2765,2765,2765,5
20240417,140200,126226545,2765,2765,2765,2765,0
20240417,140100,126226545,2765,2765,2765,2765,4
20240417,140000,126215485,2765,2765,2765,2765,0
20240417,135900,126215485,2765,2765,2765,2765,0
20240417,135800,126215485,2765,2765,2765,2765,1
20240417,135700,126212720,2760,2760,2760,2760,0
20240417,135600,126212720,2760,2760,2760,2760,0
20240417,135500,126212720,2760,2760,2760,2760,0
20240417,135400,126212720,2760,2760,2760,2760,86
20240417,135300,125975360,2760,2760,2760,2760,0
20240417,135200,125975360,2760,2760,2760,2760,5
20240417,135100,125961560,2760,2760,2760,2760,0
20240417,135000,125961560,2760,2760,2760,2760,159
20240417,134900,125522720,2760,2760,2760,2760,0
20240417,134800,125522720,2760,2760,2760,2760,45
20240417,134700,125398520,2765,2765,2765,2765,77
20240417,134600,125185615,2765,2765,2765,2765,50
20240417,134500,125047365,2765,2765,2765,2765,0
20240417,134400,125047365,2765,2765,2765,2760,57
20240417,134300,124890035,2760,2760,2760,2760,1
20240417,134200,124887275,2765,2765,2765,2765,1
20240417,134100,124884510,2760,2760,2760,2760,883
20240417,134000,122447430,2755,2755,2755,2755,0
20240417,133900,122447430,2755,2755,2755,2755,0
20240417,133800,122447430,2755,2760,2760,2755,70
20240417,133700,122254575,2760,2760,2760,2760,0
20240417,133600,122254575,2760,2760,2760,2760,11
20240417,133500,122224215,2760,2760,2760,2760,0
20240417,133400,122224215,2760,2760,2760,2760,125
20240417,133300,121879215,2760,2760,2760,2760,0
20240417,133200,121879215,2760,2760,2760,2760,50
20240417,133100,121741215,2760,2760,2760,2760,0
20240417,133000,121741215,2760,2760,2760,2760,0
20240417,132900,121741215,2760,2760,2760,2760,56
20240417,132800,121586655,2760,2760,2760,2760,0
20240417,132700,121586655,2760,2760,2760,2760,120
20240417,132600,121255455,2760,2760,2760,2760,0
20240417,132500,121255455,2760,2760,2760,2760,1386
20240417,132400,117430095,2760,2760,2760,2760,0
20240417,132300,117430095,2760,2760,2760,2760,0
20240417,132200,117430095,2760,2760,2760,2760,0
20240417,132100,117430095,2760,2760,2760,2760,0
20240417,132000,117430095,2760,2760,2760,2760,0
20240417,131900,117430095,2760,2755,2760,2750,600
20240417,131800,115774605,2755,2755,2755,2755,20
20240417,131700,115719505,2755,2755,2755,2755,0
20240417,131600,115719505,2755,2755,2755,2755,0
20240417,131500,115719505,2755,2755,2755,2755,0
20240417,131400,115719505,2755,2755,2755,2755,0
20240417,131300,115719505,2755,2755,2755,2755,0
20240417,131200,115719505,2755,2755,2755,2755,109
20240417,131100,115419210,2755,2755,2755,2755,0
20240417,131000,115419210,2755,2755,2755,2755,0
20240417,130900,115419210,2755,2755,2755,2755,0
20240417,130800,115419210,2755,2755,2755,2755,0
20240417,130700,115419210,2755,2755,2755,2755,0
20240417,130600,115419210,2755,2755,2755,2755,0
20240417,130500,115419210,2755,2755,2755,2755,0
20240417,130400,115419210,2755,2755,2755,2755,29
20240417,130300,115339315,2755,2750,2755,2750,1653
20240417,130200,110786860,2750,2750,2750,2750,5
20240417,130100,110773110,2750,2750,2750,2750,0
20240417,130000,110773110,2750,2750,2750,2750,0
20240417,125900,110773110,2750,2750,2750,2750,0
20240417,125800,110773110,2750,2750,2750,2750,71
20240417,125700,110577860,2750,2750,2750,2750,3
20240417,125600,110569610,2745,2745,2745,2745,0
20240417,125500,110569610,2745,2745,2745,2745,0
20240417,125400,110569610,2745,2745,2745,2745,0
20240417,125300,110569610,2745,2745,2745,2745,0
20240417,125200,110569610,2745,2745,2745,2745,465
20240417,125100,109293185,2745,2745,2745,2745,100
20240417,125000,109018685,2755,2755,2755,2755,0
20240417,124900,109018685,2755,2755,2755,2755,0
20240417,124800,109018685,2755,2755,2755,2755,0
20240417,124700,109018685,2755,2740,2755,2740,1000
20240417,124600,106267865,2740,2740,2740,2740,0
20240417,124500,106267865,2740,2740,2740,2740,0
20240417,124400,106267865,2740,2740,2740,2740,62
20240417,124300,106097985,2740,2740,2740,2740,0
20240417,124200,106097985,2740,2740,2740,2740,0
20240417,124100,106097985,2740,2740,2740,2740,0
20240417,124000,106097985,2740,2740,2740,2740,200
20240417,123900,105549985,2740,2740,2740,2740,31
20240417,123800,105465045,2735,2735,2735,2735,0
20240417,123700,105465045,2735,2735,2735,2735,0
20240417,123600,105465045,2735,2735,2735,2735,0
20240417,123500,105465045,2735,2735,2735,2735,0
20240417,123400,105465045,2735,2735,2735,2735,0
20240417,123300,105465045,2735,2735,2735,2735,7
20240417,123200,105445900,2745,2745,2745,2745,0
20240417,123100,105445900,2745,2745,2745,2745,0
20240417,123000,105445900,2745,2745,2745,2745,61
20240417,122900,105278455,2745,2745,2745,2745,0
20240417,122800,105278455,2745,2745,2745,2745,50
20240417,122700,105141205,2745,2745,2745,2745,200
20240417,122600,104592205,2745,2745,2745,2745,0
20240417,122500,104592205,2745,2745,2745,2745,77
20240417,122400,104380840,2740,2740,2740,2740,0
20240417,122300,104380840,2740,2740,2740,2740,0
20240417,122200,104380840,2740,2740,2740,2740,0
20240417,122100,104380840,2740,2740,2740,2740,0
20240417,122000,104380840,2740,2740,2740,2740,97
20240417,121900,104115060,2740,2740,2740,2740,0
20240417,121800,104115060,2740,2735,2740,2735,2039
20240417,121700,98529205,2735,2735,2735,2735,0
20240417,121600,98529205,2735,2735,2735,2735,0
20240417,121500,98529205,2735,2735,2735,2735,0
20240417,121400,98529205,2735,2735,2735,2735,0
20240417,121300,98529205,2735,2735,2735,2735,0
20240417,121200,98529205,2735,2735,2735,2735,10
20240417,121100,98501855,2735,2735,2735,2735,0
20240417,121000,98501855,2735,2735,2735,2735,5
20240417,120900,98488180,2735,2735,2735,2735,0
20240417,120800,98488180,2735,2735,2735,2735,0
20240417,120700,98488180,2735,2735,2735,2735,0
20240417,120600,98488180,2735,2730,2735,2730,500
20240417,120500,97121680,2720,2720,2720,2720,0
20240417,120400,97121680,2720,2720,2720,2720,0
20240417,120300,97121680,2720,2720,2720,2720,0
20240417,120200,97121680,2720,2720,2720,2720,0
20240417,120100,97121680,2720,2720,2720,2720,0
20240417,120000,97121680,2720,2720,2720,2720,200
20240417,115900,96577680,2720,2720,2720,2720,383
20240417,115800,95535920,2720,2730,2730,2720,559
20240417,115700,94011340,2730,2725,2730,2710,672
20240417,115600,92187065,2740,2740,2740,2740,52
20240417,115500,92044585,2715,2735,2735,2715,1350
20240417,115400,88361870,2740,2740,2740,2740,2
20240417,115300,88356390,2740,2740,2740,2740,0
20240417,115200,88356390,2740,2740,2740,2740,572
20240417,115100,86789110,2740,2740,2740,2740,0
20240417,115000,86789110,2740,2740,2740,2740,0
20240417,114900,86789110,2740,2740,2740,2740,0
20240417,114800,86789110,2740,2740,2740,2740,0
20240417,114700,86789110,2740,2740,2740,2740,0
20240417,114600,86789110,2740,2740,2740,2740,0
20240417,114500,86789110,2740,2745,2745,2740,800
20240417,114400,84596290,2750,2750,2750,2750,150
20240417,114300,84183790,2750,2750,2750,2750,0
20240417,114200,84183790,2750,2750,2750,2750,27
20240417,114100,84109540,2750,2750,2750,2750,0
20240417,114000,84109540,2750,2750,2750,2750,0
20240417,113900,84109540,2750,2750,2750,2750,0
20240417,113800,84109540,2750,2755,2755,2750,1091
20240417,113700,81109275,2755,2755,2755,2755,0
20240417,113600,81109275,2755,2755,2755,2755,0
20240417,113500,81109275,2755,2755,2755,2755,0
20240417,113400,81109275,2755,2755,2755,2755,160
20240417,113300,80668475,2760,2760,2760,2760,0
20240417,113200,80668475,2760,2760,2760,2760,100
20240417,113100,80392475,2760,2760,2760,2760,0
20240417,113000,80392475,2760,2760,2760,2760,0
20240417,112900,80392475,2760,2760,2760,2760,0
20240417,112800,80392475,2760,2760,2760,2760,0
20240417,112700,80392475,2760,2760,2760,2760,0
20240417,112600,80392475,2760,2760,2760,2760,0
20240417,112500,80392475,2760,2760,2760,2760,0
20240417,112400,80392475,2760,2760,2760,2760,1
20240417,112300,80389715,2760,2765,2765,2760,37
20240417,112200,80287415,2760,2765,2765,2760,894
20240417,112100,77819740,2765,2765,2765,2765,0
20240417,112000,77819740,2765,2765,2765,2765,1
20240417,111900,77816975,2770,2770,2770,2770,0
20240417,111800,77816975,2770,2770,2770,2770,0
20240417,111700,77816975,2770,2770,2770,2770,0
20240417,111600,77816975,2770,2770,2770,2770,0
20240417,111500,77816975,2770,2770,2770,2770,0
20240417,111400,77816975,2770,2770,2770,2770,0
20240417,111300,77816975,2770,2765,2770,2765,40
20240417,111200,77706185,2770,2770,2770,2770,0
20240417,111100,77706185,2770,2770,2770,2770,0
20240417,111000,77706185,2770,2770,2770,2770,0
20240417,110900,77706185,2770,2770,2770,2770,0
20240417,110800,77706185,2770,2770,2770,2770,0
20240417,110700,77706185,2770,2770,2770,2770,0
20240417,110600,77706185,2770,2770,2770,2770,0
20240417,110500,77706185,2770,2770,2770,2770,1
20240417,110400,77703415,2770,2770,2770,2770,0
20240417,110300,77703415,2770,2770,2770,2770,0
20240417,110200,77703415,2770,2770,2770,2770,0
20240417,110100,77703415,2770,2770,2770,2770,22
20240417,110000,77642475,2760,2765,2765,2760,150
20240417,105900,77227990,2770,2770,2770,2770,0
20240417,105800,77227990,2770,2770,2770,2770,431
20240417,105700,76034120,2780,2780,2780,2780,0
20240417,105600,76034120,2780,2765,2780,2765,230
20240417,105500,75396995,2775,2775,2775,2775,0
20240417,105400,75396995,2775,2770,2775,2770,543
20240417,105300,73891000,2770,2770,2770,2770,0
20240417,105200,73891000,2770,2770,2770,2770,0
20240417,105100,73891000,2770,2770,2770,2770,0
20240417,105000,73891000,2770,2770,2770,2770,20
20240417,104900,73835600,2770,2770,2770,2770,0
20240417,104800,73835600,2770,2770,2770,2770,0
20240417,104700,73835600,2770,2770,2770,2770,42
20240417,104600,73719260,2770,2770,2770,2770,505
20240417,104500,72320410,2760,2760,2760,2760,0
20240417,104400,72320410,2760,2760,2760,2760,0
20240417,104300,72320410,2760,2760,2760,2760,0
20240417,104200,72320410,2760,2760,2760,2760,0
20240417,104100,72320410,2760,2760,2760,2760,115
20240417,104000,72003010,2770,2760,2770,2760,203
20240417,103900,71440720,2770,2770,2770,2770,3
20240417,103800,71432410,2770,2760,2770,2760,101
20240417,103700,71153640,2770,2770,2770,2770,0
20240417,103600,71153640,2770,2770,2770,2770,0
20240417,103500,71153640,2770,2770,2770,2770,0
20240417,103400,71153640,2770,2770,2770,2770,100
20240417,103300,70876640,2770,2770,2770,2770,1
20240417,103200,70873870,2770,2770,2770,2770,0
20240417,103100,70873870,2770,2770,2770,2770,2
20240417,103000,70868330,2765,2765,2765,2765,336
20240417,102900,69939290,2765,2765,2765,2765,333
20240417,102800,69018545,2765,2765,2765,2765,0
20240417,102700,69018545,2765,2765,2765,2765,1
20240417,102600,69015780,2760,2760,2760,2760,0
20240417,102500,69015780,2760,2760,2760,2760,1
20240417,102400,69013020,2765,2765,2765,2765,45
20240417,102300,68888595,2760,2760,2760,2760,80
20240417,102200,68667795,2760,2760,2760,2760,0
20240417,102100,68667795,2760,2760,2760,2760,35
20240417,102000,68571195,2760,2760,2760,2760,221
20240417,101900,67961235,2760,2760,2760,2760,44
20240417,101800,67839795,2750,2765,2765,2750,1205
20240417,101700,64522785,2765,2755,2765,2755,337
20240417,101600,63594200,2755,2755,2755,2755,171
20240417,101500,63123095,2760,2760,2760,2760,210
20240417,101400,62543495,2760,2760,2760,2760,0
20240417,101300,62543495,2760,2760,2760,2760,0
20240417,101200,62543495,2760,2760,2760,2760,0
20240417,101100,62543495,2760,2760,2760,2760,1378
20240417,101000,58740215,2765,2765,2765,2765,0
20240417,100900,58740215,2765,2765,2765,2765,0
20240417,100800,58740215,2765,2765,2765,2765,42
20240417,100700,58624085,2770,2770,2770,2770,50
20240417,100600,58485585,2770,2770,2770,2770,1
20240417,100500,58482815,2770,2770,2770,2770,0
20240417,100400,58482815,2770,2770,2770,2770,4
20240417,100300,58471735,2770,2765,2770,2765,2
20240417,100200,58466200,2770,2770,2770,2770,1
20240417,100100,58463430,2770,2770,2770,2770,1
20240417,100000,58460660,2765,2765,2765,2765,7
20240417,095900,58441305,2770,2770,2770,2770,0
20240417,095800,58441305,2770,2770,2770,2770,1
20240417,095700,58438535,2770,2770,2770,2770,10
20240417,095600,58410835,2770,2770,2770,2770,0
20240417,095500,58410835,2770,2770,2770,2770,30
20240417,095400,58327735,2780,2780,2780,2780,40
20240417,095300,58216535,2780,2780,2780,2780,130
20240417,095200,57855135,2780,2775,2780,2775,100
20240417,095100,57577630,2775,2775,2775,2775,1
20240417,095000,57574855,2775,2775,2775,2775,126
20240417,094900,57225205,2775,2770,2775,2770,291
20240417,094800,56418635,2770,2770,2770,2770,0
20240417,094700,56418635,2770,2770,2770,2770,0
20240417,094600,56418635,2770,2770,2770,2770,0
20240417,094500,56418635,2770,2770,2770,2770,11
20240417,094400,56388165,2765,2765,2765,2765,591
20240417,094300,54754050,2760,2760,2760,2760,16
20240417,094200,54709890,2760,2760,2760,2760,102
20240417,094100,54428370,2765,2765,2765,2765,0
20240417,094000,54428370,2765,2765,2765,2765,0
20240417,093900,54428370,2765,2765,2765,2765,1
20240417,093800,54425605,2770,2770,2770,2770,0
20240417,093700,54425605,2770,2770,2770,2770,2
20240417,093600,54420065,2770,2770,2770,2770,1
20240417,093500,54417295,2770,2770,2770,2770,0
20240417,093400,54417295,2770,2770,2770,2770,350
20240417,093300,53447795,2765,2765,2765,2765,7
20240417,093200,53428440,2765,2765,2765,2765,0
20240417,093100,53428440,2765,2765,2765,2765,0
20240417,093000,53428440,2765,2745,2765,2745,3947
20240417,092900,42540995,2740,2745,2745,2700,11098
20240417,092800,12464715,2745,2745,2745,2745,485
20240417,092700,11133390,2750,2750,2750,2750,0
20240417,092600,11133390,2750,2750,2750,2750,0
20240417,092500,11133390,2750,2750,2750,2750,185
20240417,092400,10624640,2750,2750,2750,2750,315
20240417,092300,9758390,2750,2755,2755,2750,207
20240417,092200,9188445,2760,2760,2760,2755,223
20240417,092100,8573580,2760,2760,2760,2760,40
20240417,092000,8463180,2765,2770,2770,2765,31
20240417,091900,8377460,2765,2765,2765,2765,975
20240417,091800,5681585,2765,2765,2765,2765,0
20240417,091700,5681585,2765,2765,2765,2765,0
20240417,091600,5681585,2765,2765,2765,2765,1
20240417,091500,5678820,2760,2760,2760,2760,0
20240417,091400,5678820,2760,2760,2760,2760,1000
20240417,091300,2918820,2760,2760,2760,2760,0
20240417,091200,2918820,2760,2760,2760,2760,0
20240417,091100,2918820,2760,2760,2760,2760,0
20240417,091000,2918820,2760,2760,2760,2760,0
20240417,090900,2918820,2760,2760,2760,2760,0
20240417,090800,2918820,2760,2760,2760,2760,18
20240417,090700,2869140,2760,2760,2760,2760,20
20240417,090600,2813940,2760,2760,2760,2760,99
20240417,090500,2540700,2745,2745,2745,2745,0
20240417,090400,2540700,2745,2745,2745,2745,200
20240417,090300,1991700,2750,2750,2750,2750,0
20240417,090200,1991700,2750,2750,2750,2750,0
20240417,090100,1991700,2750,2750,2750,2750,2
20240417,090000,1986200,2755,2735,2755,2720,666