stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,193800,117647965,3925,3925,3925,3925,1510
20240416,193700,117647965,3925,3925,3925,3925,0
20240416,193600,117647965,3925,3925,3925,3925,0
20240416,193500,117647965,3925,3925,3925,3925,0
20240416,193400,117647965,3925,3925,3925,3925,0
20240416,193300,117647965,3925,3925,3925,3925,0
20240416,193200,117647965,3925,3925,3925,3925,0
20240416,193100,117647965,3925,3925,3925,3925,0
20240416,193000,117647965,3925,3925,3925,3925,0
20240416,192900,117647965,3925,3925,3925,3925,0
20240416,192800,117647965,3925,3925,3925,3925,0
20240416,192700,117647965,3925,3925,3925,3925,0
20240416,192600,117647965,3925,3925,3925,3925,0
20240416,192500,117647965,3925,3925,3925,3925,0
20240416,192400,117647965,3925,3925,3925,3925,0
20240416,192300,117647965,3925,3925,3925,3925,0
20240416,192200,117647965,3925,3925,3925,3925,0
20240416,192100,117647965,3925,3925,3925,3925,0
20240416,192000,117647965,3925,3925,3925,3925,0
20240416,191900,117647965,3925,3925,3925,3925,0
20240416,191800,117647965,3925,3925,3925,3925,0
20240416,191700,117647965,3925,3925,3925,3925,0
20240416,191600,117647965,3925,3925,3925,3925,0
20240416,191500,117647965,3925,3925,3925,3925,0
20240416,191400,117647965,3925,3925,3925,3925,0
20240416,191300,117647965,3925,3925,3925,3925,0
20240416,191200,117647965,3925,3925,3925,3925,0
20240416,191100,117647965,3925,3925,3925,3925,0
20240416,191000,117647965,3925,3925,3925,3925,0
20240416,190900,117647965,3925,3925,3925,3925,0
20240416,190800,117647965,3925,3925,3925,3925,1510
20240416,190700,117647965,3925,3925,3925,3925,0
20240416,190600,117647965,3925,3925,3925,3925,0
20240416,190500,117647965,3925,3925,3925,3925,0
20240416,190400,117647965,3925,3925,3925,3925,0
20240416,190300,117647965,3925,3925,3925,3925,0
20240416,190200,117647965,3925,3925,3925,3925,0
20240416,190100,117647965,3925,3925,3925,3925,0
20240416,190000,117647965,3925,3925,3925,3925,0
20240416,185900,117647965,3925,3925,3925,3925,0
20240416,185800,117647965,3925,3925,3925,3925,0
20240416,185700,117647965,3925,3925,3925,3925,0
20240416,185600,117647965,3925,3925,3925,3925,0
20240416,185500,117647965,3925,3925,3925,3925,0
20240416,185400,117647965,3925,3925,3925,3925,0
20240416,185300,117647965,3925,3925,3925,3925,0
20240416,185200,117647965,3925,3925,3925,3925,0
20240416,185100,117647965,3925,3925,3925,3925,0
20240416,185000,117647965,3925,3925,3925,3925,0
20240416,184900,117647965,3925,3925,3925,3925,0
20240416,184800,117647965,3925,3925,3925,3925,0
20240416,184700,117647965,3925,3925,3925,3925,0
20240416,184600,117647965,3925,3925,3925,3925,0
20240416,184500,117647965,3925,3925,3925,3925,0
20240416,184400,117647965,3925,3925,3925,3925,0
20240416,184300,117647965,3925,3925,3925,3925,0
20240416,184200,117647965,3925,3925,3925,3925,0
20240416,184100,117647965,3925,3925,3925,3925,0
20240416,184000,117647965,3925,3925,3925,3925,0
20240416,183900,117647965,3925,3925,3925,3925,0
20240416,183800,117647965,3925,3925,3925,3925,1510
20240416,183700,117647965,3925,3925,3925,3925,0
20240416,183600,117647965,3925,3925,3925,3925,0
20240416,183500,117647965,3925,3925,3925,3925,0
20240416,183400,117647965,3925,3925,3925,3925,0
20240416,183300,117647965,3925,3925,3925,3925,0
20240416,183200,117647965,3925,3925,3925,3925,0
20240416,183100,117647965,3925,3925,3925,3925,0
20240416,183000,117647965,3925,3925,3925,3925,0
20240416,182900,117647965,3925,3925,3925,3925,0
20240416,182800,117647965,3925,3925,3925,3925,0
20240416,182700,117647965,3925,3925,3925,3925,0
20240416,182600,117647965,3925,3925,3925,3925,0
20240416,182500,117647965,3925,3925,3925,3925,0
20240416,182400,117647965,3925,3925,3925,3925,0
20240416,182300,117647965,3925,3925,3925,3925,0
20240416,182200,117647965,3925,3925,3925,3925,0
20240416,182100,117647965,3925,3925,3925,3925,0
20240416,182000,117647965,3925,3925,3925,3925,0
20240416,181900,117647965,3925,3925,3925,3925,0
20240416,181800,117647965,3925,3925,3925,3925,0
20240416,181700,117647965,3925,3925,3925,3925,0
20240416,181600,117647965,3925,3925,3925,3925,0
20240416,181500,117647965,3925,3925,3925,3925,0
20240416,181400,117647965,3925,3925,3925,3925,0
20240416,181300,117647965,3925,3925,3925,3925,0
20240416,181200,117647965,3925,3925,3925,3925,0
20240416,181100,117647965,3925,3925,3925,3925,0
20240416,181000,117647965,3925,3925,3925,3925,0
20240416,180900,117647965,3925,3925,3925,3925,0
20240416,180800,117647965,3925,3925,3925,3925,1510
20240416,180700,117647965,3925,3925,3925,3925,0
20240416,180600,117647965,3925,3925,3925,3925,0
20240416,180500,117647965,3925,3925,3925,3925,0
20240416,180400,117647965,3925,3925,3925,3925,0
20240416,180300,117647965,3925,3925,3925,3925,0
20240416,180200,117647965,3925,3925,3925,3925,0
20240416,180100,117647965,3925,3925,3925,3925,0
20240416,180000,117647965,3925,3925,3925,3925,0
20240416,175900,117647965,3925,3925,3925,3925,0
20240416,175800,117647965,3925,3925,3925,3925,0
20240416,175700,117647965,3925,3925,3925,3925,0
20240416,175600,117647965,3925,3925,3925,3925,0
20240416,175500,117647965,3925,3925,3925,3925,0
20240416,175400,117647965,3925,3925,3925,3925,0
20240416,175300,117647965,3925,3925,3925,3925,0
20240416,175200,117647965,3925,3925,3925,3925,0
20240416,175100,117647965,3925,3925,3925,3925,0
20240416,175000,117647965,3925,3925,3925,3925,0
20240416,174900,117647965,3925,3925,3925,3925,0
20240416,174800,117647965,3925,3925,3925,3925,0
20240416,174700,117647965,3925,3925,3925,3925,0
20240416,174600,117647965,3925,3925,3925,3925,0
20240416,174500,117647965,3925,3925,3925,3925,0
20240416,174400,117647965,3925,3925,3925,3925,0
20240416,174300,117647965,3925,3925,3925,3925,0
20240416,174200,117647965,3925,3925,3925,3925,0
20240416,174100,117647965,3925,3925,3925,3925,0
20240416,174000,117647965,3925,3925,3925,3925,0
20240416,173900,117647965,3925,3925,3925,3925,0
20240416,173800,117647965,3925,3925,3925,3925,1510
20240416,173700,117647965,3925,3925,3925,3925,0
20240416,173600,117647965,3925,3925,3925,3925,0
20240416,173500,117647965,3925,3925,3925,3925,0
20240416,173400,117647965,3925,3925,3925,3925,0
20240416,173300,117647965,3925,3925,3925,3925,0
20240416,173200,117647965,3925,3925,3925,3925,0
20240416,173100,117647965,3925,3925,3925,3925,0
20240416,173000,117647965,3925,3925,3925,3925,0
20240416,172900,117647965,3925,3925,3925,3925,0
20240416,172800,117647965,3925,3925,3925,3925,0
20240416,172700,117647965,3925,3925,3925,3925,0
20240416,172600,117647965,3925,3925,3925,3925,0
20240416,172500,117647965,3925,3925,3925,3925,0
20240416,172400,117647965,3925,3925,3925,3925,0
20240416,172300,117647965,3925,3925,3925,3925,0
20240416,172200,117647965,3925,3925,3925,3925,0
20240416,172100,117647965,3925,3925,3925,3925,0
20240416,172000,117647965,3925,3925,3925,3925,0
20240416,171900,117647965,3925,3925,3925,3925,0
20240416,171800,117647965,3925,3925,3925,3925,0
20240416,171700,117647965,3925,3925,3925,3925,0
20240416,171600,117647965,3925,3925,3925,3925,0
20240416,171500,117647965,3925,3925,3925,3925,0
20240416,171400,117647965,3925,3925,3925,3925,0
20240416,171300,117647965,3925,3925,3925,3925,0
20240416,171200,117647965,3925,3925,3925,3925,0
20240416,171100,117647965,3925,3925,3925,3925,0
20240416,171000,117647965,3925,3925,3925,3925,0
20240416,170900,117647965,3925,3925,3925,3925,0
20240416,170800,117647965,3925,3925,3925,3925,1510
20240416,170700,117647965,3925,3925,3925,3925,0
20240416,170600,117647965,3925,3925,3925,3925,0
20240416,170500,117647965,3925,3925,3925,3925,0
20240416,170400,117647965,3925,3925,3925,3925,0
20240416,170300,117647965,3925,3925,3925,3925,0
20240416,170200,117647965,3925,3925,3925,3925,0
20240416,170100,117647965,3925,3925,3925,3925,0
20240416,170000,117647965,3925,3925,3925,3925,0
20240416,165900,117647965,3925,3925,3925,3925,0
20240416,165800,117647965,3925,3925,3925,3925,0
20240416,165700,117647965,3925,3925,3925,3925,0
20240416,165600,117647965,3925,3925,3925,3925,0
20240416,165500,117647965,3925,3925,3925,3925,0
20240416,165400,117647965,3925,3925,3925,3925,0
20240416,165300,117647965,3925,3925,3925,3925,0
20240416,165200,117647965,3925,3925,3925,3925,0
20240416,165100,117647965,3925,3925,3925,3925,0
20240416,165000,117647965,3925,3925,3925,3925,0
20240416,164900,117647965,3925,3925,3925,3925,0
20240416,164800,117647965,3925,3925,3925,3925,0
20240416,164700,117647965,3925,3925,3925,3925,0
20240416,164600,117647965,3925,3925,3925,3925,0
20240416,164500,117647965,3925,3925,3925,3925,0
20240416,164400,117647965,3925,3925,3925,3925,0
20240416,164300,117647965,3925,3925,3925,3925,0
20240416,164200,117647965,3925,3925,3925,3925,0
20240416,164100,117647965,3925,3925,3925,3925,0
20240416,164000,117647965,3925,3925,3925,3925,0
20240416,163900,117647965,3925,3925,3925,3925,0
20240416,163800,117647965,3925,3925,3925,3925,1510
20240416,163700,117647965,3925,3925,3925,3925,0
20240416,163600,117647965,3925,3925,3925,3925,0
20240416,163500,117647965,3925,3925,3925,3925,0
20240416,163400,117647965,3925,3925,3925,3925,0
20240416,163300,117647965,3925,3925,3925,3925,0
20240416,163200,117647965,3925,3925,3925,3925,0
20240416,163100,117647965,3925,3925,3925,3925,0
20240416,163000,117647965,3925,3925,3925,3925,0
20240416,162900,117647965,3925,3925,3925,3925,0
20240416,162800,117647965,3925,3925,3925,3925,0
20240416,162700,117647965,3925,3925,3925,3925,0
20240416,162600,117647965,3925,3925,3925,3925,0
20240416,162500,117647965,3925,3925,3925,3925,0
20240416,162400,117647965,3925,3925,3925,3925,0
20240416,162300,117647965,3925,3925,3925,3925,0
20240416,162200,117647965,3925,3925,3925,3925,0
20240416,162100,117647965,3925,3925,3925,3925,0
20240416,162000,117647965,3925,3925,3925,3925,0
20240416,161900,117647965,3925,3925,3925,3925,0
20240416,161800,117647965,3925,3925,3925,3925,0
20240416,161700,117647965,3925,3925,3925,3925,0
20240416,161600,117647965,3925,3925,3925,3925,0
20240416,161500,117647965,3925,3925,3925,3925,0
20240416,161400,117647965,3925,3925,3925,3925,0
20240416,161300,117647965,3925,3925,3925,3925,0
20240416,161200,117647965,3925,3925,3925,3925,0
20240416,161100,117647965,3925,3925,3925,3925,0
20240416,161000,117647965,3925,3925,3925,3925,0
20240416,160900,117647965,3925,3925,3925,3925,0
20240416,160800,117647965,3925,3925,3925,3925,1510
20240416,160700,117647965,3925,3925,3925,3925,0
20240416,160600,117647965,3925,3925,3925,3925,0
20240416,160500,117647965,3925,3925,3925,3925,0
20240416,160400,117647965,3925,3925,3925,3925,0
20240416,160300,117647965,3925,3925,3925,3925,0
20240416,160200,117647965,3925,3925,3925,3925,0
20240416,160100,117647965,3925,3925,3925,3925,0
20240416,160000,117647965,3925,3925,3925,3925,0
20240416,155900,117647965,3925,3925,3925,3925,0
20240416,155800,117647965,3925,3925,3925,3925,0
20240416,155700,117647965,3925,3925,3925,3925,0
20240416,155600,117647965,3925,3925,3925,3925,0
20240416,155500,117647965,3925,3925,3925,3925,0
20240416,155400,117647965,3925,3925,3925,3925,0
20240416,155300,117647965,3925,3925,3925,3925,0
20240416,155200,117647965,3925,3925,3925,3925,0
20240416,155100,117647965,3925,3925,3925,3925,0
20240416,155000,117647965,3925,3925,3925,3925,0
20240416,154900,117647965,3925,3925,3925,3925,0
20240416,154800,117647965,3925,3925,3925,3925,0
20240416,154700,117647965,3925,3925,3925,3925,0
20240416,154600,117647965,3925,3925,3925,3925,0
20240416,154500,117647965,3925,3925,3925,3925,0
20240416,154400,117647965,3925,3925,3925,3925,0
20240416,154300,117647965,3925,3925,3925,3925,0
20240416,154200,117647965,3925,3925,3925,3925,0
20240416,154100,117647965,3925,3925,3925,3925,0
20240416,154000,117647965,3925,3925,3925,3925,0
20240416,153900,117647965,3925,3925,3925,3925,0
20240416,153800,117647965,3925,3925,3925,3925,1510
20240416,153700,117647965,3925,3925,3925,3925,0
20240416,153600,117647965,3925,3925,3925,3925,0
20240416,153500,117647965,3925,3925,3925,3925,0
20240416,153400,117647965,3925,3925,3925,3925,0
20240416,153300,117647965,3925,3925,3925,3925,0
20240416,153200,117647965,3925,3925,3925,3925,0
20240416,153100,117647965,3925,3925,3925,3925,0
20240416,153000,117647965,3925,3925,3925,3925,1510
20240416,152900,111721215,3940,3940,3940,3940,0
20240416,152800,111721215,3940,3940,3940,3940,0
20240416,152700,111721215,3940,3940,3940,3940,0
20240416,152600,111721215,3940,3940,3940,3940,0
20240416,152500,111721215,3940,3940,3940,3940,0
20240416,152400,111721215,3940,3940,3940,3940,0
20240416,152300,111721215,3940,3940,3940,3940,0
20240416,152200,111721215,3940,3940,3940,3940,0
20240416,152100,111721215,3940,3940,3940,3940,0
20240416,152000,111721215,3940,3940,3940,3940,0
20240416,151900,111721215,3940,3940,3940,3940,102
20240416,151800,111319335,3935,3935,3935,3935,0
20240416,151700,111319335,3935,3935,3935,3935,0
20240416,151600,111319335,3935,3935,3935,3935,0
20240416,151500,111319335,3935,3935,3935,3935,0
20240416,151400,111319335,3935,3935,3935,3935,0
20240416,151300,111319335,3935,3935,3935,3935,0
20240416,151200,111319335,3935,3935,3935,3935,0
20240416,151100,111319335,3935,3935,3935,3935,0
20240416,151000,111319335,3935,3935,3935,3935,0
20240416,150900,111319335,3935,3940,3940,3935,168
20240416,150800,110657565,3945,3945,3945,3945,21
20240416,150700,110574720,3930,3930,3930,3930,0
20240416,150600,110574720,3930,3945,3945,3930,780
20240416,150500,107501555,3950,3950,3950,3950,0
20240416,150400,107501555,3950,3950,3950,3950,0
20240416,150300,107501555,3950,3950,3950,3950,4
20240416,150200,107485755,3945,3945,3945,3945,0
20240416,150100,107485755,3945,3945,3945,3945,0
20240416,150000,107485755,3945,3945,3945,3945,0
20240416,145900,107485755,3945,3945,3945,3945,0
20240416,145800,107485755,3945,3945,3945,3945,0
20240416,145700,107485755,3945,3945,3945,3945,0
20240416,145600,107485755,3945,3945,3945,3945,0
20240416,145500,107485755,3945,3945,3945,3945,0
20240416,145400,107485755,3945,3945,3945,3945,0
20240416,145300,107485755,3945,3945,3945,3945,0
20240416,145200,107485755,3945,3945,3945,3945,0
20240416,145100,107485755,3945,3945,3945,3945,50
20240416,145000,107288505,3945,3945,3945,3945,0
20240416,144900,107288505,3945,3945,3945,3945,0
20240416,144800,107288505,3945,3945,3945,3945,26
20240416,144700,107185935,3945,3945,3945,3945,0
20240416,144600,107185935,3945,3945,3945,3945,0
20240416,144500,107185935,3945,3945,3945,3945,0
20240416,144400,107185935,3945,3950,3950,3945,87
20240416,144300,106842675,3955,3955,3955,3955,0
20240416,144200,106842675,3955,3955,3955,3955,0
20240416,144100,106842675,3955,3955,3955,3955,0
20240416,144000,106842675,3955,3955,3955,3955,1
20240416,143900,106838720,3950,3950,3950,3950,0
20240416,143800,106838720,3950,3950,3950,3950,0
20240416,143700,106838720,3950,3950,3950,3950,0
20240416,143600,106838720,3950,3950,3950,3950,0
20240416,143500,106838720,3950,3950,3950,3950,3
20240416,143400,106826870,3945,3945,3945,3945,0
20240416,143300,106826870,3945,3945,3945,3945,0
20240416,143200,106826870,3945,3945,3945,3945,54
20240416,143100,106613840,3955,3955,3955,3955,5
20240416,143000,106594065,3955,3955,3955,3955,0
20240416,142900,106594065,3955,3955,3955,3955,0
20240416,142800,106594065,3955,3955,3955,3955,780
20240416,142700,103509165,3955,3955,3955,3955,0
20240416,142600,103509165,3955,3955,3955,3955,0
20240416,142500,103509165,3955,3955,3955,3955,4
20240416,142400,103493345,3955,3955,3955,3955,2
20240416,142300,103485435,3955,3955,3955,3955,0
20240416,142200,103485435,3955,3955,3955,3955,3
20240416,142100,103473570,3955,3955,3955,3955,0
20240416,142000,103473570,3955,3955,3955,3955,0
20240416,141900,103473570,3955,3955,3955,3955,0
20240416,141800,103473570,3955,3955,3955,3955,2
20240416,141700,103465660,3955,3955,3955,3955,0
20240416,141600,103465660,3955,3955,3955,3955,11
20240416,141500,103422155,3955,3955,3955,3955,50
20240416,141400,103224405,3955,3955,3955,3955,0
20240416,141300,103224405,3955,3955,3955,3955,0
20240416,141200,103224405,3955,3955,3955,3950,916
20240416,141100,99604350,3955,3955,3955,3955,0
20240416,141000,99604350,3955,3955,3955,3955,0
20240416,140900,99604350,3955,3955,3955,3955,0
20240416,140800,99604350,3955,3955,3955,3955,60
20240416,140700,99367050,3960,3960,3960,3960,77
20240416,140600,99062130,4000,4000,4000,4000,0
20240416,140500,99062130,4000,4000,4000,4000,0
20240416,140400,99062130,4000,4000,4000,4000,0
20240416,140300,99062130,4000,4000,4000,4000,0
20240416,140200,99062130,4000,4000,4000,4000,0
20240416,140100,99062130,4000,4000,4000,4000,0
20240416,140000,99062130,4000,4000,4000,4000,0
20240416,135900,99062130,4000,4000,4000,4000,0
20240416,135800,99062130,4000,4000,4000,4000,0
20240416,135700,99062130,4000,4000,4000,4000,2
20240416,135600,99054130,4000,4000,4000,4000,2
20240416,135500,99046130,3965,3965,3965,3965,116
20240416,135400,98586190,3965,3965,3965,3965,0
20240416,135300,98586190,3965,3965,3965,3965,0
20240416,135200,98586190,3965,3965,3965,3965,0
20240416,135100,98586190,3965,3965,3965,3965,42
20240416,135000,98419660,3965,3965,3965,3965,0
20240416,134900,98419660,3965,3965,3965,3965,232
20240416,134800,97499780,3965,3965,3965,3965,0
20240416,134700,97499780,3965,3965,3965,3965,0
20240416,134600,97499780,3965,3965,3965,3965,1
20240416,134500,97495815,3960,3960,3960,3960,0
20240416,134400,97495815,3960,3960,3960,3960,0
20240416,134300,97495815,3960,3960,3960,3960,0
20240416,134200,97495815,3960,3960,3960,3960,0
20240416,134100,97495815,3960,3960,3960,3960,0
20240416,134000,97495815,3960,3960,3960,3960,0
20240416,133900,97495815,3960,3960,3960,3960,0
20240416,133800,97495815,3960,3960,3960,3960,0
20240416,133700,97495815,3960,3960,3960,3960,0
20240416,133600,97495815,3960,3960,3960,3960,0
20240416,133500,97495815,3960,3960,3960,3960,0
20240416,133400,97495815,3960,3960,3960,3960,0
20240416,133300,97495815,3960,3960,3960,3960,0
20240416,133200,97495815,3960,3960,3960,3960,0
20240416,133100,97495815,3960,3960,3960,3960,0
20240416,133000,97495815,3960,3960,3960,3960,0
20240416,132900,97495815,3960,3960,3960,3960,0
20240416,132800,97495815,3960,3960,3960,3960,0
20240416,132700,97495815,3960,3960,3960,3960,0
20240416,132600,97495815,3960,3960,3960,3960,64
20240416,132500,97242375,3960,3960,3960,3960,0
20240416,132400,97242375,3960,3960,3960,3960,0
20240416,132300,97242375,3960,3960,3960,3960,0
20240416,132200,97242375,3960,3960,3960,3960,0
20240416,132100,97242375,3960,3960,3960,3960,0
20240416,132000,97242375,3960,3960,3960,3960,0
20240416,131900,97242375,3960,3960,3960,3960,0
20240416,131800,97242375,3960,3960,3960,3960,0
20240416,131700,97242375,3960,3960,3960,3960,0
20240416,131600,97242375,3960,3960,3960,3960,0
20240416,131500,97242375,3960,3960,3960,3960,0
20240416,131400,97242375,3960,3960,3960,3960,0
20240416,131300,97242375,3960,3960,3960,3960,1
20240416,131200,97238415,3960,3960,3960,3960,0
20240416,131100,97238415,3960,3960,3960,3960,0
20240416,131000,97238415,3960,3960,3960,3960,0
20240416,130900,97238415,3960,3955,3960,3955,2
20240416,130800,97230500,3955,3955,3955,3955,0
20240416,130700,97230500,3955,3955,3955,3955,0
20240416,130600,97230500,3955,3955,3955,3955,0
20240416,130500,97230500,3955,3955,3955,3955,0
20240416,130400,97230500,3955,3955,3955,3955,0
20240416,130300,97230500,3955,3955,3955,3955,0
20240416,130200,97230500,3955,3955,3955,3955,0
20240416,130100,97230500,3955,3955,3955,3955,0
20240416,130000,97230500,3955,3955,3955,3955,0
20240416,125900,97230500,3955,3955,3955,3955,0
20240416,125800,97230500,3955,3955,3955,3955,0
20240416,125700,97230500,3955,3955,3955,3955,0
20240416,125600,97230500,3955,3955,3955,3955,0
20240416,125500,97230500,3955,3955,3955,3955,0
20240416,125400,97230500,3955,3955,3955,3955,0
20240416,125300,97230500,3955,3955,3955,3955,0
20240416,125200,97230500,3955,3955,3955,3955,0
20240416,125100,97230500,3955,3945,3955,3945,954
20240416,125000,93459855,3940,3940,3940,3940,0
20240416,124900,93459855,3940,3940,3940,3940,48
20240416,124800,93270735,3940,3940,3940,3940,0
20240416,124700,93270735,3940,3940,3940,3940,0
20240416,124600,93270735,3940,3940,3940,3940,0
20240416,124500,93270735,3940,3940,3940,3940,0
20240416,124400,93270735,3940,3940,3940,3940,0
20240416,124300,93270735,3940,3940,3940,3940,0
20240416,124200,93270735,3940,3940,3940,3940,0
20240416,124100,93270735,3940,3940,3940,3940,0
20240416,124000,93270735,3940,3940,3940,3940,0
20240416,123900,93270735,3940,3940,3940,3940,0
20240416,123800,93270735,3940,3940,3940,3940,0
20240416,123700,93270735,3940,3940,3940,3940,0
20240416,123600,93270735,3940,3940,3940,3940,0
20240416,123500,93270735,3940,3940,3940,3940,0
20240416,123400,93270735,3940,3940,3940,3940,0
20240416,123300,93270735,3940,3940,3940,3940,0
20240416,123200,93270735,3940,3940,3940,3940,0
20240416,123100,93270735,3940,3940,3940,3940,0
20240416,123000,93270735,3940,3940,3940,3940,0
20240416,122900,93270735,3940,3940,3940,3940,0
20240416,122800,93270735,3940,3945,3945,3940,500
20240416,122700,91300315,3945,3945,3945,3945,0
20240416,122600,91300315,3945,3945,3945,3945,0
20240416,122500,91300315,3945,3945,3945,3945,0
20240416,122400,91300315,3945,3945,3945,3945,0
20240416,122300,91300315,3945,3945,3945,3945,0
20240416,122200,91300315,3945,3945,3945,3945,0
20240416,122100,91300315,3945,3945,3945,3945,0
20240416,122000,91300315,3945,3945,3945,3945,0
20240416,121900,91300315,3945,3945,3945,3945,0
20240416,121800,91300315,3945,3945,3945,3945,0
20240416,121700,91300315,3945,3945,3945,3945,0
20240416,121600,91300315,3945,3945,3945,3945,0
20240416,121500,91300315,3945,3945,3945,3945,0
20240416,121400,91300315,3945,3945,3945,3945,0
20240416,121300,91300315,3945,3945,3945,3945,0
20240416,121200,91300315,3945,3945,3945,3945,0
20240416,121100,91300315,3945,3945,3945,3945,0
20240416,121000,91300315,3945,3945,3945,3945,38
20240416,120900,91150405,3945,3945,3945,3945,100
20240416,120800,90755905,3945,3950,3950,3945,148
20240416,120700,90171915,3950,3950,3950,3950,0
20240416,120600,90171915,3950,3950,3950,3950,0
20240416,120500,90171915,3950,3950,3950,3950,0
20240416,120400,90171915,3950,3950,3950,3950,0
20240416,120300,90171915,3950,3950,3950,3950,0
20240416,120200,90171915,3950,3950,3950,3950,0
20240416,120100,90171915,3950,3950,3950,3950,0
20240416,120000,90171915,3950,3950,3950,3950,0
20240416,115900,90171915,3950,3950,3950,3950,0
20240416,115800,90171915,3950,3950,3950,3950,0
20240416,115700,90171915,3950,3950,3950,3950,0
20240416,115600,90171915,3950,3950,3950,3950,652
20240416,115500,87596515,3950,3955,3955,3945,318
20240416,115400,86340385,3955,3955,3955,3955,0
20240416,115300,86340385,3955,3955,3955,3955,100
20240416,115200,85944885,3960,3960,3960,3960,0
20240416,115100,85944885,3960,3960,3960,3960,0
20240416,115000,85944885,3960,3960,3960,3960,0
20240416,114900,85944885,3960,3960,3960,3960,0
20240416,114800,85944885,3960,3960,3960,3960,0
20240416,114700,85944885,3960,3960,3960,3960,0
20240416,114600,85944885,3960,3960,3960,3960,45
20240416,114500,85766685,3965,3965,3965,3965,0
20240416,114400,85766685,3965,3965,3965,3965,0
20240416,114300,85766685,3965,3965,3965,3965,0
20240416,114200,85766685,3965,3965,3965,3965,0
20240416,114100,85766685,3965,3965,3965,3965,0
20240416,114000,85766685,3965,3965,3965,3965,0
20240416,113900,85766685,3965,3965,3965,3965,0
20240416,113800,85766685,3965,3965,3965,3965,0
20240416,113700,85766685,3965,3965,3965,3965,0
20240416,113600,85766685,3965,3965,3965,3965,0
20240416,113500,85766685,3965,3965,3965,3965,0
20240416,113400,85766685,3965,3965,3965,3965,0
20240416,113300,85766685,3965,3965,3965,3965,0
20240416,113200,85766685,3965,3965,3965,3965,50
20240416,113100,85568435,3960,3960,3960,3960,0
20240416,113000,85568435,3960,3960,3960,3960,0
20240416,112900,85568435,3960,3960,3960,3960,1
20240416,112800,85564475,3965,3965,3965,3965,0
20240416,112700,85564475,3965,3965,3965,3965,0
20240416,112600,85564475,3965,3965,3965,3965,0
20240416,112500,85564475,3965,3965,3965,3965,6
20240416,112400,85540685,3965,3965,3965,3965,0
20240416,112300,85540685,3965,3965,3965,3965,0
20240416,112200,85540685,3965,3965,3965,3965,0
20240416,112100,85540685,3965,3965,3965,3965,5
20240416,112000,85520860,3970,3970,3970,3970,152
20240416,111900,84917420,3975,3975,3975,3975,0
20240416,111800,84917420,3975,3975,3975,3975,0
20240416,111700,84917420,3975,3975,3975,3975,1
20240416,111600,84913445,3980,3980,3980,3980,132
20240416,111500,84388085,3985,3985,3985,3985,1
20240416,111400,84384100,3985,3985,3985,3985,0
20240416,111300,84384100,3985,3985,3985,3985,0
20240416,111200,84384100,3985,3985,3985,3985,0
20240416,111100,84384100,3985,3985,3985,3985,0
20240416,111000,84384100,3985,3985,3985,3985,0
20240416,110900,84384100,3985,3985,3985,3985,0
20240416,110800,84384100,3985,3985,3985,3985,0
20240416,110700,84384100,3985,3985,3985,3985,6
20240416,110600,84360190,3985,3985,3985,3985,0
20240416,110500,84360190,3985,3985,3985,3985,0
20240416,110400,84360190,3985,3985,3985,3985,0
20240416,110300,84360190,3985,3985,3985,3985,51
20240416,110200,84156955,3985,3985,3985,3985,0
20240416,110100,84156955,3985,3985,3985,3985,30
20240416,110000,84037405,3985,3985,3985,3985,1
20240416,105900,84033420,3985,3985,3985,3985,1
20240416,105800,84029435,3985,3985,3985,3985,0
20240416,105700,84029435,3985,3985,3985,3985,0
20240416,105600,84029435,3985,3985,3985,3985,0
20240416,105500,84029435,3985,3985,3985,3985,0
20240416,105400,84029435,3985,3985,3985,3985,0
20240416,105300,84029435,3985,3985,3985,3985,0
20240416,105200,84029435,3985,3985,3985,3985,11
20240416,105100,83985600,3975,3975,3975,3975,0
20240416,105000,83985600,3975,3975,3975,3975,1
20240416,104900,83981625,3975,3975,3975,3975,3
20240416,104800,83969700,3990,3990,3990,3990,30
20240416,104700,83850000,3990,3990,3990,3990,0
20240416,104600,83850000,3990,3990,3990,3990,0
20240416,104500,83850000,3990,3990,3990,3990,0
20240416,104400,83850000,3990,3990,3990,3990,0
20240416,104300,83850000,3990,3990,3990,3990,8
20240416,104200,83818080,3985,3960,3985,3960,467
20240416,104100,81958210,3975,3975,3975,3975,756
20240416,104000,78953110,3965,3960,3965,3960,585
20240416,103900,76633770,3960,3950,3960,3945,197
20240416,103800,75856525,3955,3955,3955,3955,192
20240416,103700,75097165,3930,3930,3930,3930,0
20240416,103600,75097165,3930,3930,3930,3930,0
20240416,103500,75097165,3930,3930,3930,3930,75
20240416,103400,74802415,3925,3965,3965,3925,1029
20240416,103300,70741065,3965,3965,3965,3965,0
20240416,103200,70741065,3965,3965,3965,3965,0
20240416,103100,70741065,3965,3965,3965,3965,0
20240416,103000,70741065,3965,3965,3965,3965,0
20240416,102900,70741065,3965,3965,3965,3965,117
20240416,102800,70277160,3975,3975,3975,3975,0
20240416,102700,70277160,3975,3975,3975,3975,0
20240416,102600,70277160,3975,3975,3975,3975,3
20240416,102500,70265235,3975,3975,3975,3975,0
20240416,102400,70265235,3975,3975,3975,3975,41
20240416,102300,70102260,3975,3975,3975,3975,1
20240416,102200,70098285,3980,3980,3980,3980,0
20240416,102100,70098285,3980,3980,3980,3980,0
20240416,102000,70098285,3980,3980,3980,3980,0
20240416,101900,70098285,3980,3980,3980,3980,3
20240416,101800,70086345,3980,3980,3980,3980,0
20240416,101700,70086345,3980,3980,3980,3980,0
20240416,101600,70086345,3980,3980,3980,3980,0
20240416,101500,70086345,3980,3980,3980,3980,0
20240416,101400,70086345,3980,3980,3980,3980,4
20240416,101300,70070425,3980,3980,3980,3980,0
20240416,101200,70070425,3980,3980,3980,3980,5
20240416,101100,70050525,3950,3950,3950,3950,0
20240416,101000,70050525,3950,3950,3950,3950,931
20240416,100900,66373075,3950,3950,3950,3950,901
20240416,100800,62814125,3950,4000,4000,3950,1865
20240416,100700,55373675,4000,4025,4025,4000,865
20240416,100600,51909060,4030,4030,4030,4030,0
20240416,100500,51909060,4030,4030,4030,4030,0
20240416,100400,51909060,4030,4030,4030,4030,2
20240416,100300,51901000,4030,4030,4030,4030,0
20240416,100200,51901000,4030,4030,4030,4030,0
20240416,100100,51901000,4030,4030,4030,4030,0
20240416,100000,51901000,4030,4030,4030,4030,12
20240416,095900,51852640,4030,4030,4030,4030,0
20240416,095800,51852640,4030,4030,4030,4030,5
20240416,095700,51832490,4035,4035,4035,4035,0
20240416,095600,51832490,4035,4035,4035,4035,0
20240416,095500,51832490,4035,4035,4035,4035,0
20240416,095400,51832490,4035,4040,4040,4035,2
20240416,095300,51824415,4050,4050,4050,4050,2
20240416,095200,51816315,4045,4045,4045,4045,0
20240416,095100,51816315,4045,4045,4045,4045,0
20240416,095000,51816315,4045,4045,4045,4045,0
20240416,094900,51816315,4045,4050,4050,4045,558
20240416,094800,49556725,4050,4050,4050,4050,90
20240416,094700,49192225,4055,4085,4085,4055,490
20240416,094600,47205125,4060,4060,4060,4060,1
20240416,094500,47201065,4060,4060,4060,4060,0
20240416,094400,47201065,4060,4060,4060,4060,165
20240416,094300,46531165,4055,4055,4055,4055,51
20240416,094200,46324360,4055,4055,4055,4055,3
20240416,094100,46312195,4055,4060,4060,4055,2
20240416,094000,46304080,4095,4095,4095,4095,4
20240416,093900,46287700,4045,4035,4045,4035,109
20240416,093800,45847605,4030,4030,4030,4030,54
20240416,093700,45629985,4025,4025,4025,4025,0
20240416,093600,45629985,4025,4025,4025,4025,203
20240416,093500,44812910,4020,4020,4020,4020,14
20240416,093400,44756630,4025,4025,4025,4025,155
20240416,093300,44132755,4015,4015,4015,4015,100
20240416,093200,43731255,4015,4065,4065,4015,2109
20240416,093100,35178620,4065,4080,4090,4065,1195
20240416,093000,30314930,4080,4080,4080,4080,0
20240416,092900,30314930,4080,4085,4085,4080,501
20240416,092800,28270800,4095,4095,4095,4095,0
20240416,092700,28270800,4095,4095,4095,4095,36
20240416,092600,28123380,4080,4090,4090,4080,993
20240416,092500,24071890,4100,4105,4105,4100,7
20240416,092400,24043170,4100,4090,4100,4085,516
20240416,092300,21934745,4105,4105,4105,4105,2
20240416,092200,21926535,4100,4085,4105,4085,561
20240416,092100,19624490,4080,4070,4080,4070,425
20240416,092000,17891970,4075,4075,4080,4075,46
20240416,091900,17704510,4075,4060,4075,4055,628
20240416,091800,15154750,4065,4065,4065,4065,0
20240416,091700,15154750,4065,4065,4065,4065,0
20240416,091600,15154750,4065,4035,4065,4035,45
20240416,091500,14972705,4030,4030,4030,4030,8
20240416,091400,14940465,4040,4070,4085,4040,220
20240416,091300,14046570,4070,4055,4070,4045,524
20240416,091200,11921625,4120,4120,4120,4120,0
20240416,091100,11921625,4120,4035,4120,4035,105
20240416,091000,11496945,4040,4025,4040,4000,1673
20240416,090900,4766655,4025,4025,4025,4025,0
20240416,090800,4766655,4025,4025,4025,4025,0
20240416,090700,4766655,4025,4025,4025,4025,9
20240416,090600,4730430,4025,4025,4025,4025,68
20240416,090500,4456730,4025,4065,4065,4025,77
20240416,090400,4145805,4020,4020,4020,4020,11
20240416,090300,4101585,4065,4065,4065,4065,0
20240416,090200,4101585,4065,4065,4065,4065,0
20240416,090100,4101585,4065,4065,4065,4065,0
20240416,090000,4101585,4065,4065,4065,4065,1009