stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,193100,101092430,2905,2905,2905,2905,1056
20240416,193000,101092430,2905,2905,2905,2905,0
20240416,192900,101092430,2905,2905,2905,2905,0
20240416,192800,101092430,2905,2905,2905,2905,0
20240416,192700,101092430,2905,2905,2905,2905,0
20240416,192600,101092430,2905,2905,2905,2905,0
20240416,192500,101092430,2905,2905,2905,2905,0
20240416,192400,101092430,2905,2905,2905,2905,0
20240416,192300,101092430,2905,2905,2905,2905,0
20240416,192200,101092430,2905,2905,2905,2905,0
20240416,192100,101092430,2905,2905,2905,2905,0
20240416,192000,101092430,2905,2905,2905,2905,0
20240416,191900,101092430,2905,2905,2905,2905,0
20240416,191800,101092430,2905,2905,2905,2905,0
20240416,191700,101092430,2905,2905,2905,2905,0
20240416,191600,101092430,2905,2905,2905,2905,0
20240416,191500,101092430,2905,2905,2905,2905,0
20240416,191400,101092430,2905,2905,2905,2905,0
20240416,191300,101092430,2905,2905,2905,2905,0
20240416,191200,101092430,2905,2905,2905,2905,0
20240416,191100,101092430,2905,2905,2905,2905,0
20240416,191000,101092430,2905,2905,2905,2905,0
20240416,190900,101092430,2905,2905,2905,2905,0
20240416,190800,101092430,2905,2905,2905,2905,0
20240416,190700,101092430,2905,2905,2905,2905,0
20240416,190600,101092430,2905,2905,2905,2905,0
20240416,190500,101092430,2905,2905,2905,2905,0
20240416,190400,101092430,2905,2905,2905,2905,0
20240416,190300,101092430,2905,2905,2905,2905,0
20240416,190200,101092430,2905,2905,2905,2905,0
20240416,190100,101092430,2905,2905,2905,2905,1056
20240416,190000,101092430,2905,2905,2905,2905,0
20240416,185900,101092430,2905,2905,2905,2905,0
20240416,185800,101092430,2905,2905,2905,2905,0
20240416,185700,101092430,2905,2905,2905,2905,0
20240416,185600,101092430,2905,2905,2905,2905,0
20240416,185500,101092430,2905,2905,2905,2905,0
20240416,185400,101092430,2905,2905,2905,2905,0
20240416,185300,101092430,2905,2905,2905,2905,0
20240416,185200,101092430,2905,2905,2905,2905,0
20240416,185100,101092430,2905,2905,2905,2905,0
20240416,185000,101092430,2905,2905,2905,2905,0
20240416,184900,101092430,2905,2905,2905,2905,0
20240416,184800,101092430,2905,2905,2905,2905,0
20240416,184700,101092430,2905,2905,2905,2905,0
20240416,184600,101092430,2905,2905,2905,2905,0
20240416,184500,101092430,2905,2905,2905,2905,0
20240416,184400,101092430,2905,2905,2905,2905,0
20240416,184300,101092430,2905,2905,2905,2905,0
20240416,184200,101092430,2905,2905,2905,2905,0
20240416,184100,101092430,2905,2905,2905,2905,0
20240416,184000,101092430,2905,2905,2905,2905,0
20240416,183900,101092430,2905,2905,2905,2905,0
20240416,183800,101092430,2905,2905,2905,2905,0
20240416,183700,101092430,2905,2905,2905,2905,0
20240416,183600,101092430,2905,2905,2905,2905,0
20240416,183500,101092430,2905,2905,2905,2905,0
20240416,183400,101092430,2905,2905,2905,2905,0
20240416,183300,101092430,2905,2905,2905,2905,0
20240416,183200,101092430,2905,2905,2905,2905,0
20240416,183100,101092430,2905,2905,2905,2905,1056
20240416,183000,101092430,2905,2905,2905,2905,0
20240416,182900,101092430,2905,2905,2905,2905,0
20240416,182800,101092430,2905,2905,2905,2905,0
20240416,182700,101092430,2905,2905,2905,2905,0
20240416,182600,101092430,2905,2905,2905,2905,0
20240416,182500,101092430,2905,2905,2905,2905,0
20240416,182400,101092430,2905,2905,2905,2905,0
20240416,182300,101092430,2905,2905,2905,2905,0
20240416,182200,101092430,2905,2905,2905,2905,0
20240416,182100,101092430,2905,2905,2905,2905,0
20240416,182000,101092430,2905,2905,2905,2905,0
20240416,181900,101092430,2905,2905,2905,2905,0
20240416,181800,101092430,2905,2905,2905,2905,0
20240416,181700,101092430,2905,2905,2905,2905,0
20240416,181600,101092430,2905,2905,2905,2905,0
20240416,181500,101092430,2905,2905,2905,2905,0
20240416,181400,101092430,2905,2905,2905,2905,0
20240416,181300,101092430,2905,2905,2905,2905,0
20240416,181200,101092430,2905,2905,2905,2905,0
20240416,181100,101092430,2905,2905,2905,2905,0
20240416,181000,101092430,2905,2905,2905,2905,0
20240416,180900,101092430,2905,2905,2905,2905,0
20240416,180800,101092430,2905,2905,2905,2905,0
20240416,180700,101092430,2905,2905,2905,2905,0
20240416,180600,101092430,2905,2905,2905,2905,0
20240416,180500,101092430,2905,2905,2905,2905,0
20240416,180400,101092430,2905,2905,2905,2905,0
20240416,180300,101092430,2905,2905,2905,2905,0
20240416,180200,101092430,2905,2905,2905,2905,0
20240416,180100,101092430,2905,2905,2905,2905,1056
20240416,180000,101092430,2905,2905,2905,2905,0
20240416,175900,101092430,2905,2905,2905,2905,0
20240416,175800,101092430,2905,2905,2905,2905,0
20240416,175700,101092430,2905,2905,2905,2905,0
20240416,175600,101092430,2905,2905,2905,2905,0
20240416,175500,101092430,2905,2905,2905,2905,0
20240416,175400,101092430,2905,2905,2905,2905,0
20240416,175300,101092430,2905,2905,2905,2905,0
20240416,175200,101092430,2905,2905,2905,2905,0
20240416,175100,101092430,2905,2905,2905,2905,0
20240416,175000,101092430,2905,2905,2905,2905,0
20240416,174900,101092430,2905,2905,2905,2905,0
20240416,174800,101092430,2905,2905,2905,2905,0
20240416,174700,101092430,2905,2905,2905,2905,0
20240416,174600,101092430,2905,2905,2905,2905,0
20240416,174500,101092430,2905,2905,2905,2905,0
20240416,174400,101092430,2905,2905,2905,2905,0
20240416,174300,101092430,2905,2905,2905,2905,0
20240416,174200,101092430,2905,2905,2905,2905,0
20240416,174100,101092430,2905,2905,2905,2905,0
20240416,174000,101092430,2905,2905,2905,2905,0
20240416,173900,101092430,2905,2905,2905,2905,0
20240416,173800,101092430,2905,2905,2905,2905,0
20240416,173700,101092430,2905,2905,2905,2905,0
20240416,173600,101092430,2905,2905,2905,2905,0
20240416,173500,101092430,2905,2905,2905,2905,0
20240416,173400,101092430,2905,2905,2905,2905,0
20240416,173300,101092430,2905,2905,2905,2905,0
20240416,173200,101092430,2905,2905,2905,2905,0
20240416,173100,101092430,2905,2905,2905,2905,1056
20240416,173000,101092430,2905,2905,2905,2905,0
20240416,172900,101092430,2905,2905,2905,2905,0
20240416,172800,101092430,2905,2905,2905,2905,0
20240416,172700,101092430,2905,2905,2905,2905,0
20240416,172600,101092430,2905,2905,2905,2905,0
20240416,172500,101092430,2905,2905,2905,2905,0
20240416,172400,101092430,2905,2905,2905,2905,0
20240416,172300,101092430,2905,2905,2905,2905,0
20240416,172200,101092430,2905,2905,2905,2905,0
20240416,172100,101092430,2905,2905,2905,2905,0
20240416,172000,101092430,2905,2905,2905,2905,0
20240416,171900,101092430,2905,2905,2905,2905,0
20240416,171800,101092430,2905,2905,2905,2905,0
20240416,171700,101092430,2905,2905,2905,2905,0
20240416,171600,101092430,2905,2905,2905,2905,0
20240416,171500,101092430,2905,2905,2905,2905,0
20240416,171400,101092430,2905,2905,2905,2905,0
20240416,171300,101092430,2905,2905,2905,2905,0
20240416,171200,101092430,2905,2905,2905,2905,0
20240416,171100,101092430,2905,2905,2905,2905,0
20240416,171000,101092430,2905,2905,2905,2905,0
20240416,170900,101092430,2905,2905,2905,2905,0
20240416,170800,101092430,2905,2905,2905,2905,0
20240416,170700,101092430,2905,2905,2905,2905,0
20240416,170600,101092430,2905,2905,2905,2905,0
20240416,170500,101092430,2905,2905,2905,2905,0
20240416,170400,101092430,2905,2905,2905,2905,0
20240416,170300,101092430,2905,2905,2905,2905,0
20240416,170200,101092430,2905,2905,2905,2905,0
20240416,170100,101092430,2905,2905,2905,2905,1056
20240416,170000,101092430,2905,2905,2905,2905,0
20240416,165900,101092430,2905,2905,2905,2905,0
20240416,165800,101092430,2905,2905,2905,2905,0
20240416,165700,101092430,2905,2905,2905,2905,0
20240416,165600,101092430,2905,2905,2905,2905,0
20240416,165500,101092430,2905,2905,2905,2905,0
20240416,165400,101092430,2905,2905,2905,2905,0
20240416,165300,101092430,2905,2905,2905,2905,0
20240416,165200,101092430,2905,2905,2905,2905,0
20240416,165100,101092430,2905,2905,2905,2905,0
20240416,165000,101092430,2905,2905,2905,2905,0
20240416,164900,101092430,2905,2905,2905,2905,0
20240416,164800,101092430,2905,2905,2905,2905,0
20240416,164700,101092430,2905,2905,2905,2905,0
20240416,164600,101092430,2905,2905,2905,2905,0
20240416,164500,101092430,2905,2905,2905,2905,0
20240416,164400,101092430,2905,2905,2905,2905,0
20240416,164300,101092430,2905,2905,2905,2905,0
20240416,164200,101092430,2905,2905,2905,2905,0
20240416,164100,101092430,2905,2905,2905,2905,0
20240416,164000,101092430,2905,2905,2905,2905,0
20240416,163900,101092430,2905,2905,2905,2905,0
20240416,163800,101092430,2905,2905,2905,2905,0
20240416,163700,101092430,2905,2905,2905,2905,0
20240416,163600,101092430,2905,2905,2905,2905,0
20240416,163500,101092430,2905,2905,2905,2905,0
20240416,163400,101092430,2905,2905,2905,2905,0
20240416,163300,101092430,2905,2905,2905,2905,0
20240416,163200,101092430,2905,2905,2905,2905,0
20240416,163100,101092430,2905,2905,2905,2905,1056
20240416,163000,101092430,2905,2905,2905,2905,0
20240416,162900,101092430,2905,2905,2905,2905,0
20240416,162800,101092430,2905,2905,2905,2905,0
20240416,162700,101092430,2905,2905,2905,2905,0
20240416,162600,101092430,2905,2905,2905,2905,0
20240416,162500,101092430,2905,2905,2905,2905,0
20240416,162400,101092430,2905,2905,2905,2905,0
20240416,162300,101092430,2905,2905,2905,2905,0
20240416,162200,101092430,2905,2905,2905,2905,0
20240416,162100,101092430,2905,2905,2905,2905,0
20240416,162000,101092430,2905,2905,2905,2905,0
20240416,161900,101092430,2905,2905,2905,2905,0
20240416,161800,101092430,2905,2905,2905,2905,0
20240416,161700,101092430,2905,2905,2905,2905,0
20240416,161600,101092430,2905,2905,2905,2905,0
20240416,161500,101092430,2905,2905,2905,2905,0
20240416,161400,101092430,2905,2905,2905,2905,0
20240416,161300,101092430,2905,2905,2905,2905,0
20240416,161200,101092430,2905,2905,2905,2905,0
20240416,161100,101092430,2905,2905,2905,2905,0
20240416,161000,101092430,2905,2905,2905,2905,0
20240416,160900,101092430,2905,2905,2905,2905,0
20240416,160800,101092430,2905,2905,2905,2905,0
20240416,160700,101092430,2905,2905,2905,2905,0
20240416,160600,101092430,2905,2905,2905,2905,0
20240416,160500,101092430,2905,2905,2905,2905,0
20240416,160400,101092430,2905,2905,2905,2905,0
20240416,160300,101092430,2905,2905,2905,2905,0
20240416,160200,101092430,2905,2905,2905,2905,0
20240416,160100,101092430,2905,2905,2905,2905,1056
20240416,160000,101092430,2905,2905,2905,2905,0
20240416,155900,101092430,2905,2905,2905,2905,0
20240416,155800,101092430,2905,2905,2905,2905,0
20240416,155700,101092430,2905,2905,2905,2905,0
20240416,155600,101092430,2905,2905,2905,2905,0
20240416,155500,101092430,2905,2905,2905,2905,0
20240416,155400,101092430,2905,2905,2905,2905,0
20240416,155300,101092430,2905,2905,2905,2905,0
20240416,155200,101092430,2905,2905,2905,2905,0
20240416,155100,101092430,2905,2905,2905,2905,0
20240416,155000,101092430,2905,2905,2905,2905,0
20240416,154900,101092430,2905,2905,2905,2905,0
20240416,154800,101092430,2905,2905,2905,2905,0
20240416,154700,101092430,2905,2905,2905,2905,0
20240416,154600,101092430,2905,2905,2905,2905,0
20240416,154500,101092430,2905,2905,2905,2905,0
20240416,154400,101092430,2905,2905,2905,2905,0
20240416,154300,101092430,2905,2905,2905,2905,0
20240416,154200,101092430,2905,2905,2905,2905,0
20240416,154100,101092430,2905,2905,2905,2905,0
20240416,154000,101092430,2905,2905,2905,2905,0
20240416,153900,101092430,2905,2905,2905,2905,0
20240416,153800,101092430,2905,2905,2905,2905,0
20240416,153700,101092430,2905,2905,2905,2905,0
20240416,153600,101092430,2905,2905,2905,2905,0
20240416,153500,101092430,2905,2905,2905,2905,0
20240416,153400,101092430,2905,2905,2905,2905,0
20240416,153300,101092430,2905,2905,2905,2905,0
20240416,153200,101092430,2905,2905,2905,2905,0
20240416,153100,101092430,2905,2905,2905,2905,1056
20240416,153000,101092430,2905,2905,2905,2905,1056
20240416,152900,98024750,2905,2905,2905,2905,0
20240416,152800,98024750,2905,2905,2905,2905,0
20240416,152700,98024750,2905,2905,2905,2905,0
20240416,152600,98024750,2905,2905,2905,2905,0
20240416,152500,98024750,2905,2905,2905,2905,0
20240416,152400,98024750,2905,2905,2905,2905,0
20240416,152300,98024750,2905,2905,2905,2905,0
20240416,152200,98024750,2905,2905,2905,2905,0
20240416,152100,98024750,2905,2905,2905,2905,0
20240416,152000,98024750,2905,2905,2905,2905,0
20240416,151900,98024750,2905,2905,2905,2905,3
20240416,151800,98016035,2895,2895,2895,2895,131
20240416,151700,97636790,2890,2890,2890,2890,50
20240416,151600,97492290,2890,2890,2890,2890,0
20240416,151500,97492290,2890,2890,2890,2890,0
20240416,151400,97492290,2890,2890,2890,2890,0
20240416,151300,97492290,2890,2890,2890,2890,0
20240416,151200,97492290,2890,2890,2890,2890,8
20240416,151100,97469170,2885,2885,2885,2885,0
20240416,151000,97469170,2885,2885,2885,2885,0
20240416,150900,97469170,2885,2885,2885,2885,0
20240416,150800,97469170,2885,2885,2885,2885,0
20240416,150700,97469170,2885,2885,2885,2885,0
20240416,150600,97469170,2885,2885,2885,2885,0
20240416,150500,97469170,2885,2885,2885,2885,0
20240416,150400,97469170,2885,2890,2890,2885,614
20240416,150300,95695710,2890,2890,2890,2890,395
20240416,150200,94554160,2890,2890,2890,2890,0
20240416,150100,94554160,2890,2890,2890,2890,0
20240416,150000,94554160,2890,2895,2895,2890,698
20240416,145900,92536615,2900,2900,2900,2900,0
20240416,145800,92536615,2900,2900,2900,2900,0
20240416,145700,92536615,2900,2900,2900,2900,0
20240416,145600,92536615,2900,2900,2900,2900,1
20240416,145500,92533715,2895,2895,2895,2895,100
20240416,145400,92244215,2905,2905,2905,2905,1
20240416,145300,92241310,2895,2895,2895,2895,0
20240416,145200,92241310,2895,2895,2895,2895,0
20240416,145100,92241310,2895,2895,2895,2895,0
20240416,145000,92241310,2895,2895,2895,2895,135
20240416,144900,91850485,2890,2890,2890,2890,0
20240416,144800,91850485,2890,2890,2890,2890,0
20240416,144700,91850485,2890,2890,2890,2890,2000
20240416,144600,86070485,2890,2890,2890,2890,0
20240416,144500,86070485,2890,2890,2890,2890,0
20240416,144400,86070485,2890,2890,2890,2890,0
20240416,144300,86070485,2890,2890,2890,2890,883
20240416,144200,83518615,2895,2895,2895,2895,0
20240416,144100,83518615,2895,2895,2895,2895,0
20240416,144000,83518615,2895,2895,2895,2895,0
20240416,143900,83518615,2895,2895,2895,2895,0
20240416,143800,83518615,2895,2895,2895,2895,0
20240416,143700,83518615,2895,2895,2895,2895,100
20240416,143600,83229115,2895,2895,2895,2895,1
20240416,143500,83226220,2895,2895,2895,2895,0
20240416,143400,83226220,2895,2895,2895,2895,120
20240416,143300,82878820,2900,2900,2900,2900,0
20240416,143200,82878820,2900,2900,2900,2900,0
20240416,143100,82878820,2900,2900,2900,2900,200
20240416,143000,82298820,2900,2900,2900,2900,0
20240416,142900,82298820,2900,2900,2900,2900,0
20240416,142800,82298820,2900,2900,2900,2900,25
20240416,142700,82226320,2900,2895,2900,2895,350
20240416,142600,81212850,2905,2905,2905,2905,0
20240416,142500,81212850,2905,2905,2905,2905,0
20240416,142400,81212850,2905,2905,2905,2905,1
20240416,142300,81209945,2895,2895,2895,2895,0
20240416,142200,81209945,2895,2895,2895,2895,0
20240416,142100,81209945,2895,2895,2895,2895,800
20240416,142000,78893945,2905,2895,2905,2895,6
20240416,141900,78876565,2895,2895,2895,2895,31
20240416,141800,78786820,2900,2900,2900,2900,19
20240416,141700,78731720,2910,2910,2910,2910,0
20240416,141600,78731720,2910,2910,2910,2910,0
20240416,141500,78731720,2910,2910,2910,2910,1
20240416,141400,78728810,2900,2900,2900,2900,0
20240416,141300,78728810,2900,2900,2900,2900,1024
20240416,141200,75759210,2900,2900,2900,2900,0
20240416,141100,75759210,2900,2900,2900,2900,0
20240416,141000,75759210,2900,2900,2900,2900,0
20240416,140900,75759210,2900,2900,2900,2900,0
20240416,140800,75759210,2900,2900,2900,2900,0
20240416,140700,75759210,2900,2900,2900,2900,1957
20240416,140600,70083910,2900,2900,2900,2900,0
20240416,140500,70083910,2900,2900,2900,2900,43
20240416,140400,69959210,2900,2900,2900,2900,0
20240416,140300,69959210,2900,2900,2900,2900,0
20240416,140200,69959210,2900,2900,2900,2900,100
20240416,140100,69669210,2900,2900,2900,2900,499
20240416,140000,68222110,2900,2900,2900,2900,1
20240416,135900,68219210,2895,2895,2895,2895,594
20240416,135800,66499580,2895,2895,2895,2895,0
20240416,135700,66499580,2895,2895,2895,2895,0
20240416,135600,66499580,2895,2895,2895,2895,200
20240416,135500,65920580,2895,2895,2895,2895,0
20240416,135400,65920580,2895,2895,2895,2895,0
20240416,135300,65920580,2895,2895,2895,2895,0
20240416,135200,65920580,2895,2895,2895,2895,0
20240416,135100,65920580,2895,2895,2895,2895,0
20240416,135000,65920580,2895,2895,2895,2895,0
20240416,134900,65920580,2895,2900,2900,2895,33
20240416,134800,65825030,2895,2895,2895,2895,0
20240416,134700,65825030,2895,2895,2895,2895,0
20240416,134600,65825030,2895,2895,2895,2895,0
20240416,134500,65825030,2895,2895,2895,2895,0
20240416,134400,65825030,2895,2895,2895,2895,0
20240416,134300,65825030,2895,2895,2895,2895,0
20240416,134200,65825030,2895,2895,2895,2895,0
20240416,134100,65825030,2895,2895,2895,2895,0
20240416,134000,65825030,2895,2895,2895,2895,0
20240416,133900,65825030,2895,2895,2895,2895,0
20240416,133800,65825030,2895,2895,2895,2895,0
20240416,133700,65825030,2895,2895,2895,2895,0
20240416,133600,65825030,2895,2895,2895,2895,0
20240416,133500,65825030,2895,2895,2895,2895,0
20240416,133400,65825030,2895,2895,2895,2895,0
20240416,133300,65825030,2895,2895,2895,2895,0
20240416,133200,65825030,2895,2895,2895,2895,0
20240416,133100,65825030,2895,2895,2895,2895,0
20240416,133000,65825030,2895,2900,2900,2895,2000
20240416,132900,60032765,2900,2900,2900,2900,130
20240416,132800,59655765,2900,2900,2900,2900,0
20240416,132700,59655765,2900,2900,2900,2900,0
20240416,132600,59655765,2900,2900,2900,2900,0
20240416,132500,59655765,2900,2900,2900,2900,0
20240416,132400,59655765,2900,2910,2910,2900,1295
20240416,132300,55895790,2910,2910,2910,2910,200
20240416,132200,55313790,2920,2920,2920,2920,0
20240416,132100,55313790,2920,2920,2920,2920,0
20240416,132000,55313790,2920,2920,2920,2920,0
20240416,131900,55313790,2920,2915,2920,2915,9
20240416,131800,55287515,2920,2920,2920,2920,0
20240416,131700,55287515,2920,2920,2920,2920,0
20240416,131600,55287515,2920,2920,2920,2920,0
20240416,131500,55287515,2920,2920,2920,2920,0
20240416,131400,55287515,2920,2920,2920,2920,0
20240416,131300,55287515,2920,2920,2920,2920,0
20240416,131200,55287515,2920,2920,2920,2920,0
20240416,131100,55287515,2920,2920,2920,2920,1
20240416,131000,55284595,2915,2915,2915,2915,50
20240416,130900,55138845,2915,2915,2915,2915,300
20240416,130800,54264345,2915,2915,2915,2915,0
20240416,130700,54264345,2915,2915,2915,2915,0
20240416,130600,54264345,2915,2915,2915,2915,0
20240416,130500,54264345,2915,2915,2915,2915,0
20240416,130400,54264345,2915,2915,2915,2915,0
20240416,130300,54264345,2915,2915,2915,2915,0
20240416,130200,54264345,2915,2915,2915,2915,0
20240416,130100,54264345,2915,2915,2915,2915,0
20240416,130000,54264345,2915,2915,2915,2915,0
20240416,125900,54264345,2915,2915,2915,2915,0
20240416,125800,54264345,2915,2915,2915,2915,1
20240416,125700,54261430,2900,2900,2900,2900,0
20240416,125600,54261430,2900,2900,2900,2900,0
20240416,125500,54261430,2900,2900,2900,2900,0
20240416,125400,54261430,2900,2900,2900,2900,0
20240416,125300,54261430,2900,2900,2900,2900,0
20240416,125200,54261430,2900,2900,2900,2900,0
20240416,125100,54261430,2900,2900,2900,2900,0
20240416,125000,54261430,2900,2900,2900,2900,0
20240416,124900,54261430,2900,2900,2900,2900,0
20240416,124800,54261430,2900,2900,2900,2900,0
20240416,124700,54261430,2900,2900,2900,2900,0
20240416,124600,54261430,2900,2910,2910,2900,358
20240416,124500,53223210,2900,2900,2900,2900,0
20240416,124400,53223210,2900,2900,2900,2900,0
20240416,124300,53223210,2900,2900,2900,2900,0
20240416,124200,53223210,2900,2900,2900,2900,0
20240416,124100,53223210,2900,2900,2900,2900,0
20240416,124000,53223210,2900,2900,2900,2900,0
20240416,123900,53223210,2900,2900,2900,2900,0
20240416,123800,53223210,2900,2900,2900,2900,0
20240416,123700,53223210,2900,2900,2900,2900,0
20240416,123600,53223210,2900,2900,2900,2900,0
20240416,123500,53223210,2900,2910,2910,2900,301
20240416,123400,52350280,2915,2915,2915,2915,0
20240416,123300,52350280,2915,2915,2915,2915,503
20240416,123200,50884035,2915,2915,2915,2915,0
20240416,123100,50884035,2915,2915,2915,2915,0
20240416,123000,50884035,2915,2915,2915,2915,0
20240416,122900,50884035,2915,2915,2915,2915,1
20240416,122800,50881120,2900,2900,2900,2900,0
20240416,122700,50881120,2900,2900,2900,2900,0
20240416,122600,50881120,2900,2900,2900,2900,0
20240416,122500,50881120,2900,2905,2905,2900,23
20240416,122400,50814415,2900,2900,2900,2900,0
20240416,122300,50814415,2900,2900,2900,2900,0
20240416,122200,50814415,2900,2900,2900,2900,0
20240416,122100,50814415,2900,2900,2900,2900,0
20240416,122000,50814415,2900,2900,2900,2900,0
20240416,121900,50814415,2900,2900,2900,2900,0
20240416,121800,50814415,2900,2900,2900,2900,0
20240416,121700,50814415,2900,2900,2900,2900,0
20240416,121600,50814415,2900,2900,2900,2900,0
20240416,121500,50814415,2900,2900,2900,2900,0
20240416,121400,50814415,2900,2900,2900,2900,0
20240416,121300,50814415,2900,2900,2900,2900,0
20240416,121200,50814415,2900,2900,2900,2900,0
20240416,121100,50814415,2900,2900,2900,2900,0
20240416,121000,50814415,2900,2900,2900,2900,0
20240416,120900,50814415,2900,2900,2900,2900,0
20240416,120800,50814415,2900,2900,2900,2900,0
20240416,120700,50814415,2900,2900,2900,2900,0
20240416,120600,50814415,2900,2900,2900,2900,0
20240416,120500,50814415,2900,2900,2900,2900,0
20240416,120400,50814415,2900,2900,2900,2900,0
20240416,120300,50814415,2900,2900,2900,2900,0
20240416,120200,50814415,2900,2900,2900,2900,302
20240416,120100,49938615,2920,2920,2920,2920,0
20240416,120000,49938615,2920,2920,2920,2920,0
20240416,115900,49938615,2920,2920,2920,2920,0
20240416,115800,49938615,2920,2920,2920,2920,0
20240416,115700,49938615,2920,2920,2920,2920,0
20240416,115600,49938615,2920,2920,2920,2920,2
20240416,115500,49932775,2900,2900,2900,2900,0
20240416,115400,49932775,2900,2900,2900,2900,0
20240416,115300,49932775,2900,2900,2900,2900,0
20240416,115200,49932775,2900,2900,2900,2900,0
20240416,115100,49932775,2900,2900,2900,2900,0
20240416,115000,49932775,2900,2900,2900,2900,0
20240416,114900,49932775,2900,2900,2900,2900,3
20240416,114800,49924075,2920,2920,2920,2920,0
20240416,114700,49924075,2920,2920,2920,2920,0
20240416,114600,49924075,2920,2920,2920,2920,0
20240416,114500,49924075,2920,2920,2920,2920,0
20240416,114400,49924075,2920,2920,2920,2920,0
20240416,114300,49924075,2920,2920,2920,2920,0
20240416,114200,49924075,2920,2920,2920,2920,0
20240416,114100,49924075,2920,2920,2920,2920,0
20240416,114000,49924075,2920,2920,2920,2920,2
20240416,113900,49918235,2920,2920,2920,2920,0
20240416,113800,49918235,2920,2920,2920,2920,0
20240416,113700,49918235,2920,2920,2920,2920,0
20240416,113600,49918235,2920,2920,2920,2920,0
20240416,113500,49918235,2920,2920,2920,2920,0
20240416,113400,49918235,2920,2920,2920,2920,0
20240416,113300,49918235,2920,2920,2920,2920,0
20240416,113200,49918235,2920,2920,2920,2920,0
20240416,113100,49918235,2920,2920,2920,2920,0
20240416,113000,49918235,2920,2920,2920,2920,0
20240416,112900,49918235,2920,2920,2920,2920,0
20240416,112800,49918235,2920,2920,2920,2920,0
20240416,112700,49918235,2920,2920,2920,2920,2
20240416,112600,49912395,2895,2895,2895,2895,0
20240416,112500,49912395,2895,2895,2895,2895,0
20240416,112400,49912395,2895,2895,2895,2895,1
20240416,112300,49909500,2915,2915,2915,2915,0
20240416,112200,49909500,2915,2915,2915,2915,0
20240416,112100,49909500,2915,2915,2915,2915,100
20240416,112000,49618000,2920,2920,2920,2920,0
20240416,111900,49618000,2920,2920,2920,2920,0
20240416,111800,49618000,2920,2920,2920,2920,0
20240416,111700,49618000,2920,2920,2920,2920,0
20240416,111600,49618000,2920,2920,2920,2920,0
20240416,111500,49618000,2920,2920,2920,2920,0
20240416,111400,49618000,2920,2920,2920,2920,0
20240416,111300,49618000,2920,2920,2920,2920,0
20240416,111200,49618000,2920,2920,2920,2920,0
20240416,111100,49618000,2920,2920,2920,2920,0
20240416,111000,49618000,2920,2920,2920,2920,0
20240416,110900,49618000,2920,2920,2920,2920,0
20240416,110800,49618000,2920,2920,2920,2920,0
20240416,110700,49618000,2920,2920,2920,2920,0
20240416,110600,49618000,2920,2920,2920,2920,1
20240416,110500,49615080,2920,2920,2920,2920,0
20240416,110400,49615080,2920,2920,2920,2920,0
20240416,110300,49615080,2920,2920,2920,2920,0
20240416,110200,49615080,2920,2920,2920,2920,100
20240416,110100,49323080,2920,2920,2920,2920,0
20240416,110000,49323080,2920,2920,2920,2920,0
20240416,105900,49323080,2920,2920,2920,2920,0
20240416,105800,49323080,2920,2920,2920,2920,0
20240416,105700,49323080,2920,2920,2920,2920,0
20240416,105600,49323080,2920,2920,2920,2920,0
20240416,105500,49323080,2920,2920,2920,2920,0
20240416,105400,49323080,2920,2920,2920,2920,0
20240416,105300,49323080,2920,2920,2920,2920,0
20240416,105200,49323080,2920,2920,2920,2920,0
20240416,105100,49323080,2920,2920,2920,2920,0
20240416,105000,49323080,2920,2920,2920,2920,0
20240416,104900,49323080,2920,2920,2920,2920,0
20240416,104800,49323080,2920,2920,2920,2920,0
20240416,104700,49323080,2920,2920,2920,2920,5
20240416,104600,49308480,2925,2925,2925,2925,0
20240416,104500,49308480,2925,2925,2925,2925,0
20240416,104400,49308480,2925,2920,2925,2920,133
20240416,104300,48920115,2920,2895,2920,2895,136
20240416,104200,48526370,2920,2920,2920,2920,0
20240416,104100,48526370,2920,2920,2920,2920,1
20240416,104000,48523450,2895,2895,2895,2895,111
20240416,103900,48202105,2925,2925,2925,2925,0
20240416,103800,48202105,2925,2925,2925,2925,0
20240416,103700,48202105,2925,2925,2925,2925,0
20240416,103600,48202105,2925,2925,2925,2925,0
20240416,103500,48202105,2925,2925,2925,2925,2
20240416,103400,48196255,2895,2895,2895,2895,0
20240416,103300,48196255,2895,2900,2900,2895,1000
20240416,103200,45299820,2925,2925,2925,2925,0
20240416,103100,45299820,2925,2925,2925,2925,0
20240416,103000,45299820,2925,2925,2925,2925,0
20240416,102900,45299820,2925,2925,2925,2925,20
20240416,102800,45241320,2925,2925,2925,2925,0
20240416,102700,45241320,2925,2925,2925,2925,0
20240416,102600,45241320,2925,2925,2925,2925,1
20240416,102500,45238395,2895,2900,2900,2895,1000
20240416,102400,42342525,2925,2925,2925,2925,0
20240416,102300,42342525,2925,2925,2925,2925,0
20240416,102200,42342525,2925,2920,2925,2920,35
20240416,102100,42240320,2920,2920,2920,2920,100
20240416,102000,41948320,2920,2920,2920,2920,0
20240416,101900,41948320,2920,2920,2920,2920,172
20240416,101800,41446080,2920,2920,2920,2920,1
20240416,101700,41443160,2900,2900,2900,2900,0
20240416,101600,41443160,2900,2900,2900,2900,0
20240416,101500,41443160,2900,2900,2900,2900,500
20240416,101400,39993160,2920,2920,2920,2920,100
20240416,101300,39701160,2920,2920,2920,2920,0
20240416,101200,39701160,2920,2920,2920,2920,0
20240416,101100,39701160,2920,2920,2920,2920,0
20240416,101000,39701160,2920,2920,2920,2920,0
20240416,100900,39701160,2920,2920,2920,2920,0
20240416,100800,39701160,2920,2920,2920,2920,20
20240416,100700,39642760,2920,2920,2920,2920,0
20240416,100600,39642760,2920,2900,2920,2900,118
20240416,100500,39300540,2900,2900,2900,2900,483
20240416,100400,37899840,2900,2900,2900,2900,0
20240416,100300,37899840,2900,2915,2915,2900,1111
20240416,100200,34674480,2925,2925,2925,2925,0
20240416,100100,34674480,2925,2925,2925,2925,0
20240416,100000,34674480,2925,2925,2925,2925,0
20240416,095900,34674480,2925,2925,2925,2925,0
20240416,095800,34674480,2925,2925,2925,2925,0
20240416,095700,34674480,2925,2925,2925,2925,1
20240416,095600,34671555,2925,2925,2925,2925,2
20240416,095500,34665705,2925,2925,2925,2925,0
20240416,095400,34665705,2925,2925,2925,2925,1
20240416,095300,34662780,2925,2925,2925,2925,1
20240416,095200,34659855,2925,2925,2925,2925,0
20240416,095100,34659855,2925,2925,2925,2925,0
20240416,095000,34659855,2925,2925,2925,2925,0
20240416,094900,34659855,2925,2925,2925,2925,0
20240416,094800,34659855,2925,2925,2925,2925,0
20240416,094700,34659855,2925,2925,2925,2925,1
20240416,094600,34656930,2920,2920,2920,2920,500
20240416,094500,33196930,2920,2920,2920,2920,1
20240416,094400,33194010,2920,2920,2920,2920,0
20240416,094300,33194010,2920,2920,2920,2920,0
20240416,094200,33194010,2920,2920,2920,2920,0
20240416,094100,33194010,2920,2920,2920,2920,0
20240416,094000,33194010,2920,2920,2920,2920,34
20240416,093900,33094730,2920,2920,2920,2920,0
20240416,093800,33094730,2920,2920,2920,2920,0
20240416,093700,33094730,2920,2920,2920,2920,0
20240416,093600,33094730,2920,2920,2920,2920,0
20240416,093500,33094730,2920,2920,2920,2920,1
20240416,093400,33091810,2920,2920,2920,2920,0
20240416,093300,33091810,2920,2920,2920,2920,0
20240416,093200,33091810,2920,2920,2920,2920,0
20240416,093100,33091810,2920,2920,2920,2920,0
20240416,093000,33091810,2920,2920,2920,2920,0
20240416,092900,33091810,2920,2900,2920,2900,581
20240416,092800,31402650,2900,2900,2900,2900,4
20240416,092700,31391050,2900,2880,2900,2880,311
20240416,092600,30495200,2900,2900,2900,2900,2
20240416,092500,30489400,2900,2900,2900,2900,51
20240416,092400,30341500,2900,2890,2900,2885,526
20240416,092300,28823925,2910,2910,2910,2910,0
20240416,092200,28823925,2910,2910,2910,2910,0
20240416,092100,28823925,2910,2910,2910,2910,0
20240416,092000,28823925,2910,2910,2910,2910,0
20240416,091900,28823925,2910,2910,2910,2910,10
20240416,091800,28794825,2910,2910,2910,2890,2071
20240416,091700,22808515,2915,2915,2915,2915,0
20240416,091600,22808515,2915,2900,2915,2880,501
20240416,091500,21363160,2920,2920,2920,2920,0
20240416,091400,21363160,2920,2920,2920,2920,0
20240416,091300,21363160,2920,2920,2920,2920,1
20240416,091200,21360240,2900,3010,3010,2900,80
20240416,091100,21126750,2925,2920,2930,2920,1036
20240416,091000,18095980,2920,2905,2920,2905,466
20240416,090900,16742235,2905,2900,2905,2900,252
20240416,090800,16010185,2900,2910,2910,2900,976
20240416,090700,13175980,2920,2930,2930,2920,401
20240416,090600,12003060,2930,2930,2930,2930,0
20240416,090500,12003060,2930,2930,2930,2930,0
20240416,090400,12003060,2930,2930,2930,2930,0
20240416,090300,12003060,2930,2930,2930,2930,182
20240416,090200,11469800,2930,2930,2930,2930,119
20240416,090100,11121130,2930,2930,2930,2930,0
20240416,090000,11121130,2930,2930,2935,2930,3795