stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,192300,153477800,3010,3010,3010,3010,4666
20240416,192200,153477800,3010,3010,3010,3010,0
20240416,192100,153477800,3010,3010,3010,3010,0
20240416,192000,153477800,3010,3010,3010,3010,0
20240416,191900,153477800,3010,3010,3010,3010,0
20240416,191800,153477800,3010,3010,3010,3010,0
20240416,191700,153477800,3010,3010,3010,3010,0
20240416,191600,153477800,3010,3010,3010,3010,0
20240416,191500,153477800,3010,3010,3010,3010,0
20240416,191400,153477800,3010,3010,3010,3010,0
20240416,191300,153477800,3010,3010,3010,3010,0
20240416,191200,153477800,3010,3010,3010,3010,0
20240416,191100,153477800,3010,3010,3010,3010,0
20240416,191000,153477800,3010,3010,3010,3010,0
20240416,190900,153477800,3010,3010,3010,3010,0
20240416,190800,153477800,3010,3010,3010,3010,0
20240416,190700,153477800,3010,3010,3010,3010,0
20240416,190600,153477800,3010,3010,3010,3010,0
20240416,190500,153477800,3010,3010,3010,3010,0
20240416,190400,153477800,3010,3010,3010,3010,0
20240416,190300,153477800,3010,3010,3010,3010,0
20240416,190200,153477800,3010,3010,3010,3010,0
20240416,190100,153477800,3010,3010,3010,3010,0
20240416,190000,153477800,3010,3010,3010,3010,0
20240416,185900,153477800,3010,3010,3010,3010,0
20240416,185800,153477800,3010,3010,3010,3010,0
20240416,185700,153477800,3010,3010,3010,3010,0
20240416,185600,153477800,3010,3010,3010,3010,0
20240416,185500,153477800,3010,3010,3010,3010,0
20240416,185400,153477800,3010,3010,3010,3010,0
20240416,185300,153477800,3010,3010,3010,3010,4666
20240416,185200,153477800,3010,3010,3010,3010,0
20240416,185100,153477800,3010,3010,3010,3010,0
20240416,185000,153477800,3010,3010,3010,3010,0
20240416,184900,153477800,3010,3010,3010,3010,0
20240416,184800,153477800,3010,3010,3010,3010,0
20240416,184700,153477800,3010,3010,3010,3010,0
20240416,184600,153477800,3010,3010,3010,3010,0
20240416,184500,153477800,3010,3010,3010,3010,0
20240416,184400,153477800,3010,3010,3010,3010,0
20240416,184300,153477800,3010,3010,3010,3010,0
20240416,184200,153477800,3010,3010,3010,3010,0
20240416,184100,153477800,3010,3010,3010,3010,0
20240416,184000,153477800,3010,3010,3010,3010,0
20240416,183900,153477800,3010,3010,3010,3010,0
20240416,183800,153477800,3010,3010,3010,3010,0
20240416,183700,153477800,3010,3010,3010,3010,0
20240416,183600,153477800,3010,3010,3010,3010,0
20240416,183500,153477800,3010,3010,3010,3010,0
20240416,183400,153477800,3010,3010,3010,3010,0
20240416,183300,153477800,3010,3010,3010,3010,0
20240416,183200,153477800,3010,3010,3010,3010,0
20240416,183100,153477800,3010,3010,3010,3010,0
20240416,183000,153477800,3010,3010,3010,3010,0
20240416,182900,153477800,3010,3010,3010,3010,0
20240416,182800,153477800,3010,3010,3010,3010,0
20240416,182700,153477800,3010,3010,3010,3010,0
20240416,182600,153477800,3010,3010,3010,3010,0
20240416,182500,153477800,3010,3010,3010,3010,0
20240416,182400,153477800,3010,3010,3010,3010,0
20240416,182300,153477800,3010,3010,3010,3010,4666
20240416,182200,153477800,3010,3010,3010,3010,0
20240416,182100,153477800,3010,3010,3010,3010,0
20240416,182000,153477800,3010,3010,3010,3010,0
20240416,181900,153477800,3010,3010,3010,3010,0
20240416,181800,153477800,3010,3010,3010,3010,0
20240416,181700,153477800,3010,3010,3010,3010,0
20240416,181600,153477800,3010,3010,3010,3010,0
20240416,181500,153477800,3010,3010,3010,3010,0
20240416,181400,153477800,3010,3010,3010,3010,0
20240416,181300,153477800,3010,3010,3010,3010,0
20240416,181200,153477800,3010,3010,3010,3010,0
20240416,181100,153477800,3010,3010,3010,3010,0
20240416,181000,153477800,3010,3010,3010,3010,0
20240416,180900,153477800,3010,3010,3010,3010,0
20240416,180800,153477800,3010,3010,3010,3010,0
20240416,180700,153477800,3010,3010,3010,3010,0
20240416,180600,153477800,3010,3010,3010,3010,0
20240416,180500,153477800,3010,3010,3010,3010,0
20240416,180400,153477800,3010,3010,3010,3010,0
20240416,180300,153477800,3010,3010,3010,3010,0
20240416,180200,153477800,3010,3010,3010,3010,0
20240416,180100,153477800,3010,3010,3010,3010,0
20240416,180000,153477800,3010,3010,3010,3010,0
20240416,175900,153477800,3010,3010,3010,3010,0
20240416,175800,153477800,3010,3010,3010,3010,0
20240416,175700,153477800,3010,3010,3010,3010,0
20240416,175600,153477800,3010,3010,3010,3010,0
20240416,175500,153477800,3010,3010,3010,3010,0
20240416,175400,153477800,3010,3010,3010,3010,0
20240416,175300,153477800,3010,3010,3010,3010,4666
20240416,175200,153477800,3010,3010,3010,3010,0
20240416,175100,153477800,3010,3010,3010,3010,0
20240416,175000,153477800,3010,3010,3010,3010,0
20240416,174900,153477800,3010,3010,3010,3010,0
20240416,174800,153477800,3010,3010,3010,3010,0
20240416,174700,153477800,3010,3010,3010,3010,0
20240416,174600,153477800,3010,3010,3010,3010,0
20240416,174500,153477800,3010,3010,3010,3010,0
20240416,174400,153477800,3010,3010,3010,3010,0
20240416,174300,153477800,3010,3010,3010,3010,0
20240416,174200,153477800,3010,3010,3010,3010,0
20240416,174100,153477800,3010,3010,3010,3010,0
20240416,174000,153477800,3010,3010,3010,3010,0
20240416,173900,153477800,3010,3010,3010,3010,0
20240416,173800,153477800,3010,3010,3010,3010,0
20240416,173700,153477800,3010,3010,3010,3010,0
20240416,173600,153477800,3010,3010,3010,3010,0
20240416,173500,153477800,3010,3010,3010,3010,0
20240416,173400,153477800,3010,3010,3010,3010,0
20240416,173300,153477800,3010,3010,3010,3010,0
20240416,173200,153477800,3010,3010,3010,3010,0
20240416,173100,153477800,3010,3010,3010,3010,0
20240416,173000,153477800,3010,3010,3010,3010,0
20240416,172900,153477800,3010,3010,3010,3010,0
20240416,172800,153477800,3010,3010,3010,3010,0
20240416,172700,153477800,3010,3010,3010,3010,0
20240416,172600,153477800,3010,3010,3010,3010,0
20240416,172500,153477800,3010,3010,3010,3010,0
20240416,172400,153477800,3010,3010,3010,3010,0
20240416,172300,153477800,3010,3010,3010,3010,4666
20240416,172200,153477800,3010,3010,3010,3010,0
20240416,172100,153477800,3010,3010,3010,3010,0
20240416,172000,153477800,3010,3010,3010,3010,0
20240416,171900,153477800,3010,3010,3010,3010,0
20240416,171800,153477800,3010,3010,3010,3010,0
20240416,171700,153477800,3010,3010,3010,3010,0
20240416,171600,153477800,3010,3010,3010,3010,0
20240416,171500,153477800,3010,3010,3010,3010,0
20240416,171400,153477800,3010,3010,3010,3010,0
20240416,171300,153477800,3010,3010,3010,3010,0
20240416,171200,153477800,3010,3010,3010,3010,0
20240416,171100,153477800,3010,3010,3010,3010,0
20240416,171000,153477800,3010,3010,3010,3010,0
20240416,170900,153477800,3010,3010,3010,3010,0
20240416,170800,153477800,3010,3010,3010,3010,0
20240416,170700,153477800,3010,3010,3010,3010,0
20240416,170600,153477800,3010,3010,3010,3010,0
20240416,170500,153477800,3010,3010,3010,3010,0
20240416,170400,153477800,3010,3010,3010,3010,0
20240416,170300,153477800,3010,3010,3010,3010,0
20240416,170200,153477800,3010,3010,3010,3010,0
20240416,170100,153477800,3010,3010,3010,3010,0
20240416,170000,153477800,3010,3010,3010,3010,0
20240416,165900,153477800,3010,3010,3010,3010,0
20240416,165800,153477800,3010,3010,3010,3010,0
20240416,165700,153477800,3010,3010,3010,3010,0
20240416,165600,153477800,3010,3010,3010,3010,0
20240416,165500,153477800,3010,3010,3010,3010,0
20240416,165400,153477800,3010,3010,3010,3010,0
20240416,165300,153477800,3010,3010,3010,3010,4666
20240416,165200,153477800,3010,3010,3010,3010,0
20240416,165100,153477800,3010,3010,3010,3010,0
20240416,165000,153477800,3010,3010,3010,3010,0
20240416,164900,153477800,3010,3010,3010,3010,0
20240416,164800,153477800,3010,3010,3010,3010,0
20240416,164700,153477800,3010,3010,3010,3010,0
20240416,164600,153477800,3010,3010,3010,3010,0
20240416,164500,153477800,3010,3010,3010,3010,0
20240416,164400,153477800,3010,3010,3010,3010,0
20240416,164300,153477800,3010,3010,3010,3010,0
20240416,164200,153477800,3010,3010,3010,3010,0
20240416,164100,153477800,3010,3010,3010,3010,0
20240416,164000,153477800,3010,3010,3010,3010,0
20240416,163900,153477800,3010,3010,3010,3010,0
20240416,163800,153477800,3010,3010,3010,3010,0
20240416,163700,153477800,3010,3010,3010,3010,0
20240416,163600,153477800,3010,3010,3010,3010,0
20240416,163500,153477800,3010,3010,3010,3010,0
20240416,163400,153477800,3010,3010,3010,3010,0
20240416,163300,153477800,3010,3010,3010,3010,0
20240416,163200,153477800,3010,3010,3010,3010,0
20240416,163100,153477800,3010,3010,3010,3010,0
20240416,163000,153477800,3010,3010,3010,3010,0
20240416,162900,153477800,3010,3010,3010,3010,0
20240416,162800,153477800,3010,3010,3010,3010,0
20240416,162700,153477800,3010,3010,3010,3010,0
20240416,162600,153477800,3010,3010,3010,3010,0
20240416,162500,153477800,3010,3010,3010,3010,0
20240416,162400,153477800,3010,3010,3010,3010,0
20240416,162300,153477800,3010,3010,3010,3010,4666
20240416,162200,153477800,3010,3010,3010,3010,0
20240416,162100,153477800,3010,3010,3010,3010,0
20240416,162000,153477800,3010,3010,3010,3010,0
20240416,161900,153477800,3010,3010,3010,3010,0
20240416,161800,153477800,3010,3010,3010,3010,0
20240416,161700,153477800,3010,3010,3010,3010,0
20240416,161600,153477800,3010,3010,3010,3010,0
20240416,161500,153477800,3010,3010,3010,3010,0
20240416,161400,153477800,3010,3010,3010,3010,0
20240416,161300,153477800,3010,3010,3010,3010,0
20240416,161200,153477800,3010,3010,3010,3010,0
20240416,161100,153477800,3010,3010,3010,3010,0
20240416,161000,153477800,3010,3010,3010,3010,0
20240416,160900,153477800,3010,3010,3010,3010,0
20240416,160800,153477800,3010,3010,3010,3010,0
20240416,160700,153477800,3010,3010,3010,3010,0
20240416,160600,153477800,3010,3010,3010,3010,0
20240416,160500,153477800,3010,3010,3010,3010,0
20240416,160400,153477800,3010,3010,3010,3010,0
20240416,160300,153477800,3010,3010,3010,3010,0
20240416,160200,153477800,3010,3010,3010,3010,0
20240416,160100,153477800,3010,3010,3010,3010,0
20240416,160000,153477800,3010,3010,3010,3010,0
20240416,155900,153477800,3010,3010,3010,3010,0
20240416,155800,153477800,3010,3010,3010,3010,0
20240416,155700,153477800,3010,3010,3010,3010,0
20240416,155600,153477800,3010,3010,3010,3010,0
20240416,155500,153477800,3010,3010,3010,3010,0
20240416,155400,153477800,3010,3010,3010,3010,0
20240416,155300,153477800,3010,3010,3010,3010,4666
20240416,155200,153477800,3010,3010,3010,3010,0
20240416,155100,153477800,3010,3010,3010,3010,0
20240416,155000,153477800,3010,3010,3010,3010,0
20240416,154900,153477800,3010,3010,3010,3010,0
20240416,154800,153477800,3010,3010,3010,3010,0
20240416,154700,153477800,3010,3010,3010,3010,0
20240416,154600,153477800,3010,3010,3010,3010,0
20240416,154500,153477800,3010,3010,3010,3010,0
20240416,154400,153477800,3010,3010,3010,3010,0
20240416,154300,153477800,3010,3010,3010,3010,0
20240416,154200,153477800,3010,3010,3010,3010,0
20240416,154100,153477800,3010,3010,3010,3010,0
20240416,154000,153477800,3010,3010,3010,3010,0
20240416,153900,153477800,3010,3010,3010,3010,0
20240416,153800,153477800,3010,3010,3010,3010,0
20240416,153700,153477800,3010,3010,3010,3010,0
20240416,153600,153477800,3010,3010,3010,3010,0
20240416,153500,153477800,3010,3010,3010,3010,0
20240416,153400,153477800,3010,3010,3010,3010,0
20240416,153300,153477800,3010,3010,3010,3010,0
20240416,153200,153477800,3010,3010,3010,3010,0
20240416,153100,153477800,3010,3010,3010,3010,0
20240416,153000,153477800,3010,3010,3010,3010,4666
20240416,152900,139433140,2995,2995,2995,2995,0
20240416,152800,139433140,2995,2995,2995,2995,0
20240416,152700,139433140,2995,2995,2995,2995,0
20240416,152600,139433140,2995,2995,2995,2995,0
20240416,152500,139433140,2995,2995,2995,2995,0
20240416,152400,139433140,2995,2995,2995,2995,0
20240416,152300,139433140,2995,2995,2995,2995,0
20240416,152200,139433140,2995,2995,2995,2995,0
20240416,152100,139433140,2995,2995,2995,2995,0
20240416,152000,139433140,2995,2995,2995,2995,0
20240416,151900,139433140,2995,2995,2995,2995,1
20240416,151800,139430145,2985,2985,2985,2985,0
20240416,151700,139430145,2985,2985,2985,2985,0
20240416,151600,139430145,2985,2985,2985,2985,2
20240416,151500,139424175,2990,2990,2990,2990,0
20240416,151400,139424175,2990,2990,2990,2990,0
20240416,151300,139424175,2990,2990,2990,2990,330
20240416,151200,138437475,2995,2995,2995,2995,40
20240416,151100,138317675,2995,2995,2995,2995,0
20240416,151000,138317675,2995,2995,2995,2995,0
20240416,150900,138317675,2995,2995,2995,2995,0
20240416,150800,138317675,2995,2995,2995,2995,0
20240416,150700,138317675,2995,2995,2995,2995,0
20240416,150600,138317675,2995,2995,2995,2995,0
20240416,150500,138317675,2995,2995,2995,2995,1
20240416,150400,138314680,2995,2995,2995,2995,0
20240416,150300,138314680,2995,2995,2995,2995,0
20240416,150200,138314680,2995,2995,2995,2995,0
20240416,150100,138314680,2995,2980,2995,2980,11
20240416,150000,138281750,2995,2995,2995,2995,11
20240416,145900,138248805,2980,2985,2985,2980,254
20240416,145800,137491875,2995,2995,2995,2995,0
20240416,145700,137491875,2995,2995,2995,2995,0
20240416,145600,137491875,2995,2995,2995,2995,0
20240416,145500,137491875,2995,2995,2995,2995,0
20240416,145400,137491875,2995,2995,2995,2995,0
20240416,145300,137491875,2995,2995,2995,2995,0
20240416,145200,137491875,2995,2995,2995,2995,0
20240416,145100,137491875,2995,2995,2995,2995,0
20240416,145000,137491875,2995,2995,2995,2995,0
20240416,144900,137491875,2995,2995,2995,2995,0
20240416,144800,137491875,2995,2995,2995,2995,0
20240416,144700,137491875,2995,2995,2995,2995,33
20240416,144600,137393040,3000,3000,3000,3000,0
20240416,144500,137393040,3000,3000,3000,3000,0
20240416,144400,137393040,3000,3000,3000,3000,0
20240416,144300,137393040,3000,3000,3000,3000,0
20240416,144200,137393040,3000,3000,3000,3000,0
20240416,144100,137393040,3000,3000,3000,3000,0
20240416,144000,137393040,3000,3000,3000,3000,0
20240416,143900,137393040,3000,3000,3000,3000,0
20240416,143800,137393040,3000,2980,3000,2980,332
20240416,143700,136403460,2980,2980,2980,2980,0
20240416,143600,136403460,2980,2980,2980,2980,2000
20240416,143500,130443460,2980,2980,2980,2980,2
20240416,143400,130437500,2980,2980,2980,2980,10
20240416,143300,130407700,2980,2980,2980,2980,10
20240416,143200,130377900,2980,2980,2980,2980,0
20240416,143100,130377900,2980,2980,2980,2980,0
20240416,143000,130377900,2980,2980,2980,2980,0
20240416,142900,130377900,2980,2980,2980,2980,0
20240416,142800,130377900,2980,2980,2980,2980,0
20240416,142700,130377900,2980,2980,2980,2980,50
20240416,142600,130228900,2980,2980,2980,2980,0
20240416,142500,130228900,2980,2980,2980,2980,0
20240416,142400,130228900,2980,2980,2980,2980,1500
20240416,142300,125758900,2980,2980,2980,2980,0
20240416,142200,125758900,2980,2980,2980,2980,0
20240416,142100,125758900,2980,2980,2980,2980,0
20240416,142000,125758900,2980,2980,2980,2980,0
20240416,141900,125758900,2980,2980,2980,2980,0
20240416,141800,125758900,2980,2980,2980,2980,1
20240416,141700,125755920,2980,2980,2980,2980,0
20240416,141600,125755920,2980,2980,2980,2980,0
20240416,141500,125755920,2980,2980,2980,2980,0
20240416,141400,125755920,2980,2980,2980,2980,0
20240416,141300,125755920,2980,2980,2980,2980,0
20240416,141200,125755920,2980,2980,2980,2980,0
20240416,141100,125755920,2980,2980,2980,2980,0
20240416,141000,125755920,2980,2980,2980,2980,3
20240416,140900,125746980,2980,2980,2980,2980,0
20240416,140800,125746980,2980,2980,2980,2980,0
20240416,140700,125746980,2980,2980,2980,2980,1200
20240416,140600,122170980,2980,2980,2980,2980,0
20240416,140500,122170980,2980,2980,2980,2980,0
20240416,140400,122170980,2980,2980,2980,2980,2
20240416,140300,122165020,2980,2980,2980,2980,0
20240416,140200,122165020,2980,2980,2980,2980,0
20240416,140100,122165020,2980,2980,2980,2980,11
20240416,140000,122132240,2970,2970,2970,2970,572
20240416,135900,120433400,2980,2980,2980,2980,26
20240416,135800,120355920,2980,2980,2980,2980,0
20240416,135700,120355920,2980,2980,2980,2980,0
20240416,135600,120355920,2980,2980,2980,2980,0
20240416,135500,120355920,2980,2980,2980,2980,11
20240416,135400,120323140,2970,2970,2970,2970,316
20240416,135300,119384620,2975,2975,2975,2975,0
20240416,135200,119384620,2975,2975,2975,2975,5
20240416,135100,119369745,2970,2970,2970,2970,3
20240416,135000,119360835,2975,2975,2975,2975,387
20240416,134900,118209510,2975,2975,2975,2975,0
20240416,134800,118209510,2975,2975,2975,2975,6
20240416,134700,118191660,2970,2975,2975,2970,287
20240416,134600,117337840,2980,2980,2980,2980,0
20240416,134500,117337840,2980,2980,2980,2980,0
20240416,134400,117337840,2980,2980,2980,2980,0
20240416,134300,117337840,2980,2980,2980,2980,3
20240416,134200,117328900,2980,2980,2980,2980,0
20240416,134100,117328900,2980,2980,2980,2980,0
20240416,134000,117328900,2980,2980,2980,2980,0
20240416,133900,117328900,2980,2980,2980,2980,190
20240416,133800,116762700,2980,2980,2980,2980,0
20240416,133700,116762700,2980,2980,2980,2980,0
20240416,133600,116762700,2980,2980,2980,2980,0
20240416,133500,116762700,2980,2980,2980,2980,0
20240416,133400,116762700,2980,2980,2980,2980,1
20240416,133300,116759720,2980,2980,2980,2980,5
20240416,133200,116744820,2980,2980,2980,2980,0
20240416,133100,116744820,2980,2980,2980,2980,2
20240416,133000,116738860,2975,2975,2975,2975,0
20240416,132900,116738860,2975,2975,2975,2975,0
20240416,132800,116738860,2975,2975,2975,2975,0
20240416,132700,116738860,2975,2975,2975,2975,19
20240416,132600,116682335,2980,2980,2980,2980,0
20240416,132500,116682335,2980,2980,2980,2980,0
20240416,132400,116682335,2980,2980,2980,2980,0
20240416,132300,116682335,2980,2980,2980,2980,0
20240416,132200,116682335,2980,2980,2980,2980,0
20240416,132100,116682335,2980,2975,2980,2975,62
20240416,132000,116497825,2980,2980,2980,2980,0
20240416,131900,116497825,2980,2980,2980,2980,10
20240416,131800,116468025,2975,2975,2975,2975,0
20240416,131700,116468025,2975,2980,2980,2975,561
20240416,131600,114796495,2975,2975,2975,2975,200
20240416,131500,114201495,2980,2980,2980,2980,0
20240416,131400,114201495,2980,2980,2980,2980,12
20240416,131300,114165735,2975,2975,2975,2975,0
20240416,131200,114165735,2975,2975,2975,2975,500
20240416,131100,112678235,2980,2980,2980,2980,0
20240416,131000,112678235,2980,2975,2980,2975,2
20240416,130900,112672280,2980,2980,2980,2980,0
20240416,130800,112672280,2980,2980,2980,2980,0
20240416,130700,112672280,2980,2980,2980,2980,0
20240416,130600,112672280,2980,2980,2980,2980,500
20240416,130500,111182280,2980,2980,2980,2980,0
20240416,130400,111182280,2980,2980,2980,2980,0
20240416,130300,111182280,2980,2980,2980,2980,10
20240416,130200,111152480,2980,2980,2980,2980,0
20240416,130100,111152480,2980,2980,2980,2980,1
20240416,130000,111149500,2975,2975,2975,2975,0
20240416,125900,111149500,2975,2975,2975,2975,0
20240416,125800,111149500,2975,2975,2975,2975,0
20240416,125700,111149500,2975,2975,2975,2975,6
20240416,125600,111131650,2975,2975,2975,2975,1
20240416,125500,111128675,2980,2980,2980,2980,0
20240416,125400,111128675,2980,2980,2980,2980,0
20240416,125300,111128675,2980,2980,2980,2980,1
20240416,125200,111125695,2980,2980,2980,2980,0
20240416,125100,111125695,2980,2980,2980,2980,2
20240416,125000,111119735,2980,2980,2980,2980,412
20240416,124900,109891975,2975,2975,2975,2975,1500
20240416,124800,105429475,2980,2980,2980,2980,0
20240416,124700,105429475,2980,2980,2980,2980,0
20240416,124600,105429475,2980,2980,2980,2980,0
20240416,124500,105429475,2980,2980,2980,2980,0
20240416,124400,105429475,2980,2980,2980,2980,105
20240416,124300,105116575,2980,2980,2980,2980,121
20240416,124200,104755995,2980,2980,2980,2980,0
20240416,124100,104755995,2980,2980,2980,2980,2
20240416,124000,104750035,2980,2980,2980,2980,37
20240416,123900,104639775,2980,2980,2980,2980,0
20240416,123800,104639775,2980,2980,2980,2980,0
20240416,123700,104639775,2980,2980,2980,2980,0
20240416,123600,104639775,2980,2980,2980,2980,1
20240416,123500,104636795,2975,2975,2975,2975,0
20240416,123400,104636795,2975,2975,2975,2975,0
20240416,123300,104636795,2975,2980,2980,2975,7
20240416,123200,104615940,2980,2980,2980,2980,3434
20240416,123100,94382620,2980,2980,2980,2980,4
20240416,123000,94370700,2985,2985,2985,2985,0
20240416,122900,94370700,2985,2985,2985,2985,0
20240416,122800,94370700,2985,2990,2990,2985,2199
20240416,122700,87803715,3000,3000,3000,3000,1
20240416,122600,87800715,3000,3000,3000,3000,0
20240416,122500,87800715,3000,3000,3000,3000,11
20240416,122400,87767715,3000,3000,3000,3000,5
20240416,122300,87752715,3000,3000,3000,3000,0
20240416,122200,87752715,3000,3000,3000,3000,0
20240416,122100,87752715,3000,3000,3000,3000,0
20240416,122000,87752715,3000,3000,3000,3000,0
20240416,121900,87752715,3000,3000,3000,3000,0
20240416,121800,87752715,3000,3000,3000,3000,0
20240416,121700,87752715,3000,3000,3000,3000,0
20240416,121600,87752715,3000,3000,3000,3000,0
20240416,121500,87752715,3000,3000,3000,3000,0
20240416,121400,87752715,3000,3000,3000,3000,0
20240416,121300,87752715,3000,3000,3000,3000,0
20240416,121200,87752715,3000,3000,3000,3000,0
20240416,121100,87752715,3000,3000,3000,3000,0
20240416,121000,87752715,3000,3000,3000,3000,1
20240416,120900,87749715,3000,3000,3000,3000,0
20240416,120800,87749715,3000,3000,3000,3000,210
20240416,120700,87119715,3000,3000,3000,3000,0
20240416,120600,87119715,3000,3000,3000,3000,0
20240416,120500,87119715,3000,3000,3000,3000,0
20240416,120400,87119715,3000,3000,3000,3000,1
20240416,120300,87116715,3000,3000,3000,3000,0
20240416,120200,87116715,3000,3000,3000,3000,0
20240416,120100,87116715,3000,3000,3000,3000,0
20240416,120000,87116715,3000,3000,3000,3000,0
20240416,115900,87116715,3000,3000,3000,3000,0
20240416,115800,87116715,3000,3000,3000,3000,0
20240416,115700,87116715,3000,3000,3000,3000,11
20240416,115600,87083715,2985,2985,2985,2985,50
20240416,115500,86934465,3000,3000,3000,3000,0
20240416,115400,86934465,3000,3000,3000,3000,0
20240416,115300,86934465,3000,3000,3000,3000,0
20240416,115200,86934465,3000,3000,3000,3000,0
20240416,115100,86934465,3000,3000,3000,3000,0
20240416,115000,86934465,3000,3000,3000,3000,13
20240416,114900,86895465,2985,2985,2985,2985,442
20240416,114800,85576095,2990,2990,2990,2990,0
20240416,114700,85576095,2990,2990,2990,2990,0
20240416,114600,85576095,2990,2990,2990,2990,758
20240416,114500,83309675,2990,2990,2990,2990,1
20240416,114400,83306685,3000,3000,3000,3000,0
20240416,114300,83306685,3000,2990,3000,2990,159
20240416,114200,82831175,3000,3000,3000,3000,0
20240416,114100,82831175,3000,2990,3000,2990,351
20240416,114000,81781575,2990,2990,2990,2990,500
20240416,113900,80286575,2990,2990,2990,2990,0
20240416,113800,80286575,2990,2990,2990,2990,534
20240416,113700,78689915,3000,3000,3000,3000,0
20240416,113600,78689915,3000,3000,3000,3000,0
20240416,113500,78689915,3000,3000,3000,3000,0
20240416,113400,78689915,3000,3000,3000,3000,0
20240416,113300,78689915,3000,3000,3000,3000,0
20240416,113200,78689915,3000,3000,3000,3000,0
20240416,113100,78689915,3000,3000,3000,3000,20
20240416,113000,78629915,3000,3000,3000,3000,5
20240416,112900,78614915,3000,3000,3000,3000,5
20240416,112800,78599915,3000,3000,3000,3000,0
20240416,112700,78599915,3000,3000,3000,3000,0
20240416,112600,78599915,3000,3005,3005,3000,75
20240416,112500,78374880,3000,3000,3000,3000,32
20240416,112400,78278880,3010,3010,3010,3010,0
20240416,112300,78278880,3010,3010,3010,3010,0
20240416,112200,78278880,3010,3010,3010,3010,0
20240416,112100,78278880,3010,3010,3010,3010,7
20240416,112000,78257810,3010,3010,3010,3010,0
20240416,111900,78257810,3010,2990,3010,2985,3443
20240416,111800,67973915,2990,2990,2990,2990,1
20240416,111700,67970925,2990,2990,2990,2990,0
20240416,111600,67970925,2990,2990,2990,2990,0
20240416,111500,67970925,2990,2990,2990,2990,1
20240416,111400,67967935,2990,2990,2990,2990,0
20240416,111300,67967935,2990,2990,2990,2990,269
20240416,111200,67163625,2990,2990,2990,2990,1
20240416,111100,67160635,3015,3015,3015,3015,0
20240416,111000,67160635,3015,3015,3015,3015,0
20240416,110900,67160635,3015,3015,3015,3015,1
20240416,110800,67157620,3015,2995,3015,2985,2373
20240416,110700,60058310,2995,2995,2995,2995,81
20240416,110600,59815715,2995,2995,2995,2995,0
20240416,110500,59815715,2995,2995,2995,2995,1
20240416,110400,59812720,2990,2990,2990,2990,0
20240416,110300,59812720,2990,2990,2990,2990,0
20240416,110200,59812720,2990,2990,2990,2990,311
20240416,110100,58882830,3000,3000,3000,3000,0
20240416,110000,58882830,3000,3000,3000,3000,0
20240416,105900,58882830,3000,3000,3000,3000,1
20240416,105800,58879830,3000,3000,3000,3000,100
20240416,105700,58579830,2990,2990,2990,2990,0
20240416,105600,58579830,2990,2990,2990,2990,0
20240416,105500,58579830,2990,2990,2990,2990,0
20240416,105400,58579830,2990,2995,2995,2990,922
20240416,105300,55820990,3000,3000,3000,3000,0
20240416,105200,55820990,3000,3000,3000,3000,169
20240416,105100,55313990,3000,3000,3000,3000,806
20240416,105000,52895990,3000,3000,3000,3000,0
20240416,104900,52895990,3000,3000,3000,3000,500
20240416,104800,51395990,3000,3005,3005,3000,8810
20240416,104700,24946325,3010,3010,3010,3010,0
20240416,104600,24946325,3010,3010,3010,3010,20
20240416,104500,24886125,3005,3005,3005,3005,0
20240416,104400,24886125,3005,3010,3010,3005,1290
20240416,104300,21007725,3015,3015,3015,3015,0
20240416,104200,21007725,3015,3015,3015,3015,0
20240416,104100,21007725,3015,3015,3015,3015,0
20240416,104000,21007725,3015,3015,3015,3015,0
20240416,103900,21007725,3015,3015,3015,3015,0
20240416,103800,21007725,3015,3015,3015,3015,0
20240416,103700,21007725,3015,3015,3015,3015,0
20240416,103600,21007725,3015,3015,3015,3015,0
20240416,103500,21007725,3015,3015,3015,3015,0
20240416,103400,21007725,3015,3015,3015,3015,1
20240416,103300,21004710,3015,3015,3015,3015,1
20240416,103200,21001695,3010,3010,3010,3010,8
20240416,103100,20977615,3015,3015,3015,3015,0
20240416,103000,20977615,3015,3015,3015,3015,0
20240416,102900,20977615,3015,3015,3015,3015,0
20240416,102800,20977615,3015,3015,3015,3015,0
20240416,102700,20977615,3015,3015,3015,3015,0
20240416,102600,20977615,3015,3015,3015,3015,0
20240416,102500,20977615,3015,3015,3015,3015,0
20240416,102400,20977615,3015,3015,3015,3015,0
20240416,102300,20977615,3015,3015,3015,3015,0
20240416,102200,20977615,3015,3015,3015,3015,21
20240416,102100,20914300,3010,3010,3010,3010,0
20240416,102000,20914300,3010,3010,3010,3010,1133
20240416,101900,17503970,3015,3020,3020,3015,884
20240416,101800,14835210,3020,3020,3020,3020,10
20240416,101700,14805010,3045,3045,3045,3045,0
20240416,101600,14805010,3045,3045,3045,3025,319
20240416,101500,13839775,3045,3045,3045,3045,0
20240416,101400,13839775,3045,3045,3045,3045,0
20240416,101300,13839775,3045,3045,3045,3045,0
20240416,101200,13839775,3045,3045,3045,3045,0
20240416,101100,13839775,3045,3025,3045,3025,21
20240416,101000,13776030,3025,3030,3030,3025,100
20240416,100900,13473400,3055,3030,3055,3025,229
20240416,100800,12776340,3050,3050,3050,3050,50
20240416,100700,12623840,3055,3025,3055,3020,459
20240416,100600,11228845,3040,3040,3040,3040,0
20240416,100500,11228845,3040,3040,3040,3040,1
20240416,100400,11225805,3045,3045,3045,3045,0
20240416,100300,11225805,3045,3040,3045,3040,17
20240416,100200,11174065,3045,3045,3045,3045,0
20240416,100100,11174065,3045,3045,3045,3045,0
20240416,100000,11174065,3045,3045,3045,3045,0
20240416,095900,11174065,3045,3040,3045,3040,14
20240416,095800,11131455,3040,3040,3045,3040,100
20240416,095700,10827400,3040,3035,3040,3030,78
20240416,095600,10590635,3035,3035,3035,3035,1
20240416,095500,10587600,3045,3045,3045,3045,0
20240416,095400,10587600,3045,3035,3045,3035,46
20240416,095300,10447720,3035,3025,3045,3020,202
20240416,095200,9836975,3045,3045,3045,3045,1
20240416,095100,9833930,3030,3030,3030,3030,152
20240416,095000,9373370,3050,3050,3050,3050,0
20240416,094900,9373370,3050,3050,3050,3050,0
20240416,094800,9373370,3050,3050,3050,3050,0
20240416,094700,9373370,3050,3050,3050,3050,0
20240416,094600,9373370,3050,3050,3050,3050,0
20240416,094500,9373370,3050,3050,3050,3050,0
20240416,094400,9373370,3050,3050,3050,3050,0
20240416,094300,9373370,3050,3050,3050,3050,0
20240416,094200,9373370,3050,3050,3050,3050,0
20240416,094100,9373370,3050,3050,3050,3050,0
20240416,094000,9373370,3050,3050,3050,3050,0
20240416,093900,9373370,3050,3050,3050,3050,0
20240416,093800,9373370,3050,3050,3050,3050,0
20240416,093700,9373370,3050,3050,3050,3050,0
20240416,093600,9373370,3050,3050,3050,3050,0
20240416,093500,9373370,3050,3045,3050,3045,12
20240416,093400,9336775,3030,3030,3030,3030,10
20240416,093300,9306475,3055,3055,3055,3055,0
20240416,093200,9306475,3055,3050,3055,3050,29
20240416,093100,9217975,3030,3030,3030,3030,0
20240416,093000,9217975,3030,3030,3055,3030,70
20240416,092900,9005225,3055,3055,3055,3055,11
20240416,092800,8971620,3030,3030,3030,3030,200
20240416,092700,8365620,3055,3055,3055,3055,0
20240416,092600,8365620,3055,3055,3055,3055,0
20240416,092500,8365620,3055,3055,3055,3055,0
20240416,092400,8365620,3055,3055,3055,3055,0
20240416,092300,8365620,3055,3050,3055,3050,122
20240416,092200,7993385,3050,3050,3050,3050,327
20240416,092100,6996035,3050,3050,3050,3050,0
20240416,092000,6996035,3050,3050,3050,3050,0
20240416,091900,6996035,3050,3050,3050,3050,0
20240416,091800,6996035,3050,3045,3050,3045,336
20240416,091700,5971735,3040,3040,3040,3040,7
20240416,091600,5950455,3050,3050,3050,3050,0
20240416,091500,5950455,3050,3050,3050,3050,0
20240416,091400,5950455,3050,3050,3050,3050,0
20240416,091300,5950455,3050,3050,3050,3050,0
20240416,091200,5950455,3050,3050,3050,3050,0
20240416,091100,5950455,3050,3050,3050,3050,0
20240416,091000,5950455,3050,3050,3050,3050,0
20240416,090900,5950455,3050,3050,3050,3020,422
20240416,090800,4675355,3020,3030,3055,3020,333
20240416,090700,3667925,3030,3030,3030,3030,0
20240416,090600,3667925,3030,3035,3035,3030,59
20240416,090500,3488895,3055,3040,3055,3040,31
20240416,090400,3394445,3055,3055,3055,3055,0
20240416,090300,3394445,3055,3055,3055,3055,6
20240416,090200,3376115,3055,3055,3055,3055,0
20240416,090100,3376115,3055,3050,3055,3050,17
20240416,090000,3324210,3055,3050,3055,3040,1090