stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195200,70242390,3950,3950,3950,3950,266
20240423,195100,70242390,3950,3950,3950,3950,0
20240423,195000,70242390,3950,3950,3950,3950,0
20240423,194900,70242390,3950,3950,3950,3950,0
20240423,194800,70242390,3950,3950,3950,3950,0
20240423,194700,70242390,3950,3950,3950,3950,0
20240423,194600,70242390,3950,3950,3950,3950,0
20240423,194500,70242390,3950,3950,3950,3950,0
20240423,194400,70242390,3950,3950,3950,3950,0
20240423,194300,70242390,3950,3950,3950,3950,0
20240423,194200,70242390,3950,3950,3950,3950,0
20240423,194100,70242390,3950,3950,3950,3950,0
20240423,194000,70242390,3950,3950,3950,3950,0
20240423,193900,70242390,3950,3950,3950,3950,0
20240423,193800,70242390,3950,3950,3950,3950,0
20240423,193700,70242390,3950,3950,3950,3950,0
20240423,193600,70242390,3950,3950,3950,3950,0
20240423,193500,70242390,3950,3950,3950,3950,0
20240423,193400,70242390,3950,3950,3950,3950,0
20240423,193300,70242390,3950,3950,3950,3950,0
20240423,193200,70242390,3950,3950,3950,3950,0
20240423,193100,70242390,3950,3950,3950,3950,0
20240423,193000,70242390,3950,3950,3950,3950,0
20240423,192900,70242390,3950,3950,3950,3950,0
20240423,192800,70242390,3950,3950,3950,3950,0
20240423,192700,70242390,3950,3950,3950,3950,0
20240423,192600,70242390,3950,3950,3950,3950,0
20240423,192500,70242390,3950,3950,3950,3950,0
20240423,192400,70242390,3950,3950,3950,3950,0
20240423,192300,70242390,3950,3950,3950,3950,0
20240423,192200,70242390,3950,3950,3950,3950,266
20240423,192100,70242390,3950,3950,3950,3950,0
20240423,192000,70242390,3950,3950,3950,3950,0
20240423,191900,70242390,3950,3950,3950,3950,0
20240423,191800,70242390,3950,3950,3950,3950,0
20240423,191700,70242390,3950,3950,3950,3950,0
20240423,191600,70242390,3950,3950,3950,3950,0
20240423,191500,70242390,3950,3950,3950,3950,0
20240423,191400,70242390,3950,3950,3950,3950,0
20240423,191300,70242390,3950,3950,3950,3950,0
20240423,191200,70242390,3950,3950,3950,3950,0
20240423,191100,70242390,3950,3950,3950,3950,0
20240423,191000,70242390,3950,3950,3950,3950,0
20240423,190900,70242390,3950,3950,3950,3950,0
20240423,190800,70242390,3950,3950,3950,3950,0
20240423,190700,70242390,3950,3950,3950,3950,0
20240423,190600,70242390,3950,3950,3950,3950,0
20240423,190500,70242390,3950,3950,3950,3950,0
20240423,190400,70242390,3950,3950,3950,3950,0
20240423,190300,70242390,3950,3950,3950,3950,0
20240423,190200,70242390,3950,3950,3950,3950,0
20240423,190100,70242390,3950,3950,3950,3950,0
20240423,190000,70242390,3950,3950,3950,3950,0
20240423,185900,70242390,3950,3950,3950,3950,0
20240423,185800,70242390,3950,3950,3950,3950,0
20240423,185700,70242390,3950,3950,3950,3950,0
20240423,185600,70242390,3950,3950,3950,3950,0
20240423,185500,70242390,3950,3950,3950,3950,0
20240423,185400,70242390,3950,3950,3950,3950,0
20240423,185300,70242390,3950,3950,3950,3950,0
20240423,185200,70242390,3950,3950,3950,3950,266
20240423,185100,70242390,3950,3950,3950,3950,0
20240423,185000,70242390,3950,3950,3950,3950,0
20240423,184900,70242390,3950,3950,3950,3950,0
20240423,184800,70242390,3950,3950,3950,3950,0
20240423,184700,70242390,3950,3950,3950,3950,0
20240423,184600,70242390,3950,3950,3950,3950,0
20240423,184500,70242390,3950,3950,3950,3950,0
20240423,184400,70242390,3950,3950,3950,3950,0
20240423,184300,70242390,3950,3950,3950,3950,0
20240423,184200,70242390,3950,3950,3950,3950,0
20240423,184100,70242390,3950,3950,3950,3950,0
20240423,184000,70242390,3950,3950,3950,3950,0
20240423,183900,70242390,3950,3950,3950,3950,0
20240423,183800,70242390,3950,3950,3950,3950,0
20240423,183700,70242390,3950,3950,3950,3950,0
20240423,183600,70242390,3950,3950,3950,3950,0
20240423,183500,70242390,3950,3950,3950,3950,0
20240423,183400,70242390,3950,3950,3950,3950,0
20240423,183300,70242390,3950,3950,3950,3950,0
20240423,183200,70242390,3950,3950,3950,3950,0
20240423,183100,70242390,3950,3950,3950,3950,0
20240423,183000,70242390,3950,3950,3950,3950,0
20240423,182900,70242390,3950,3950,3950,3950,0
20240423,182800,70242390,3950,3950,3950,3950,0
20240423,182700,70242390,3950,3950,3950,3950,0
20240423,182600,70242390,3950,3950,3950,3950,0
20240423,182500,70242390,3950,3950,3950,3950,0
20240423,182400,70242390,3950,3950,3950,3950,0
20240423,182300,70242390,3950,3950,3950,3950,0
20240423,182200,70242390,3950,3950,3950,3950,266
20240423,182100,70242390,3950,3950,3950,3950,0
20240423,182000,70242390,3950,3950,3950,3950,0
20240423,181900,70242390,3950,3950,3950,3950,0
20240423,181800,70242390,3950,3950,3950,3950,0
20240423,181700,70242390,3950,3950,3950,3950,0
20240423,181600,70242390,3950,3950,3950,3950,0
20240423,181500,70242390,3950,3950,3950,3950,0
20240423,181400,70242390,3950,3950,3950,3950,0
20240423,181300,70242390,3950,3950,3950,3950,0
20240423,181200,70242390,3950,3950,3950,3950,0
20240423,181100,70242390,3950,3950,3950,3950,0
20240423,181000,70242390,3950,3950,3950,3950,0
20240423,180900,70242390,3950,3950,3950,3950,0
20240423,180800,70242390,3950,3950,3950,3950,0
20240423,180700,70242390,3950,3950,3950,3950,0
20240423,180600,70242390,3950,3950,3950,3950,0
20240423,180500,70242390,3950,3950,3950,3950,0
20240423,180400,70242390,3950,3950,3950,3950,0
20240423,180300,70242390,3950,3950,3950,3950,0
20240423,180200,70242390,3950,3950,3950,3950,0
20240423,180100,70242390,3950,3950,3950,3950,0
20240423,180000,70242390,3950,3950,3950,3950,0
20240423,175900,70242390,3950,3950,3950,3950,0
20240423,175800,70242390,3950,3950,3950,3950,0
20240423,175700,70242390,3950,3950,3950,3950,0
20240423,175600,70242390,3950,3950,3950,3950,0
20240423,175500,70242390,3950,3950,3950,3950,0
20240423,175400,70242390,3950,3950,3950,3950,0
20240423,175300,70242390,3950,3950,3950,3950,0
20240423,175200,70242390,3950,3950,3950,3950,266
20240423,175100,70242390,3950,3950,3950,3950,0
20240423,175000,70242390,3950,3950,3950,3950,0
20240423,174900,70242390,3950,3950,3950,3950,0
20240423,174800,70242390,3950,3950,3950,3950,0
20240423,174700,70242390,3950,3950,3950,3950,0
20240423,174600,70242390,3950,3950,3950,3950,0
20240423,174500,70242390,3950,3950,3950,3950,0
20240423,174400,70242390,3950,3950,3950,3950,0
20240423,174300,70242390,3950,3950,3950,3950,0
20240423,174200,70242390,3950,3950,3950,3950,0
20240423,174100,70242390,3950,3950,3950,3950,0
20240423,174000,70242390,3950,3950,3950,3950,0
20240423,173900,70242390,3950,3950,3950,3950,0
20240423,173800,70242390,3950,3950,3950,3950,0
20240423,173700,70242390,3950,3950,3950,3950,0
20240423,173600,70242390,3950,3950,3950,3950,0
20240423,173500,70242390,3950,3950,3950,3950,0
20240423,173400,70242390,3950,3950,3950,3950,0
20240423,173300,70242390,3950,3950,3950,3950,0
20240423,173200,70242390,3950,3950,3950,3950,0
20240423,173100,70242390,3950,3950,3950,3950,0
20240423,173000,70242390,3950,3950,3950,3950,0
20240423,172900,70242390,3950,3950,3950,3950,0
20240423,172800,70242390,3950,3950,3950,3950,0
20240423,172700,70242390,3950,3950,3950,3950,0
20240423,172600,70242390,3950,3950,3950,3950,0
20240423,172500,70242390,3950,3950,3950,3950,0
20240423,172400,70242390,3950,3950,3950,3950,0
20240423,172300,70242390,3950,3950,3950,3950,0
20240423,172200,70242390,3950,3950,3950,3950,266
20240423,172100,70242390,3950,3950,3950,3950,0
20240423,172000,70242390,3950,3950,3950,3950,0
20240423,171900,70242390,3950,3950,3950,3950,0
20240423,171800,70242390,3950,3950,3950,3950,0
20240423,171700,70242390,3950,3950,3950,3950,0
20240423,171600,70242390,3950,3950,3950,3950,0
20240423,171500,70242390,3950,3950,3950,3950,0
20240423,171400,70242390,3950,3950,3950,3950,0
20240423,171300,70242390,3950,3950,3950,3950,0
20240423,171200,70242390,3950,3950,3950,3950,0
20240423,171100,70242390,3950,3950,3950,3950,0
20240423,171000,70242390,3950,3950,3950,3950,0
20240423,170900,70242390,3950,3950,3950,3950,0
20240423,170800,70242390,3950,3950,3950,3950,0
20240423,170700,70242390,3950,3950,3950,3950,0
20240423,170600,70242390,3950,3950,3950,3950,0
20240423,170500,70242390,3950,3950,3950,3950,0
20240423,170400,70242390,3950,3950,3950,3950,0
20240423,170300,70242390,3950,3950,3950,3950,0
20240423,170200,70242390,3950,3950,3950,3950,0
20240423,170100,70242390,3950,3950,3950,3950,0
20240423,170000,70242390,3950,3950,3950,3950,0
20240423,165900,70242390,3950,3950,3950,3950,0
20240423,165800,70242390,3950,3950,3950,3950,0
20240423,165700,70242390,3950,3950,3950,3950,0
20240423,165600,70242390,3950,3950,3950,3950,0
20240423,165500,70242390,3950,3950,3950,3950,0
20240423,165400,70242390,3950,3950,3950,3950,0
20240423,165300,70242390,3950,3950,3950,3950,0
20240423,165200,70242390,3950,3950,3950,3950,266
20240423,165100,70242390,3950,3950,3950,3950,0
20240423,165000,70242390,3950,3950,3950,3950,0
20240423,164900,70242390,3950,3950,3950,3950,0
20240423,164800,70242390,3950,3950,3950,3950,0
20240423,164700,70242390,3950,3950,3950,3950,0
20240423,164600,70242390,3950,3950,3950,3950,0
20240423,164500,70242390,3950,3950,3950,3950,0
20240423,164400,70242390,3950,3950,3950,3950,0
20240423,164300,70242390,3950,3950,3950,3950,0
20240423,164200,70242390,3950,3950,3950,3950,0
20240423,164100,70242390,3950,3950,3950,3950,0
20240423,164000,70242390,3950,3950,3950,3950,0
20240423,163900,70242390,3950,3950,3950,3950,0
20240423,163800,70242390,3950,3950,3950,3950,0
20240423,163700,70242390,3950,3950,3950,3950,0
20240423,163600,70242390,3950,3950,3950,3950,0
20240423,163500,70242390,3950,3950,3950,3950,0
20240423,163400,70242390,3950,3950,3950,3950,0
20240423,163300,70242390,3950,3950,3950,3950,0
20240423,163200,70242390,3950,3950,3950,3950,0
20240423,163100,70242390,3950,3950,3950,3950,0
20240423,163000,70242390,3950,3950,3950,3950,0
20240423,162900,70242390,3950,3950,3950,3950,0
20240423,162800,70242390,3950,3950,3950,3950,0
20240423,162700,70242390,3950,3950,3950,3950,0
20240423,162600,70242390,3950,3950,3950,3950,0
20240423,162500,70242390,3950,3950,3950,3950,0
20240423,162400,70242390,3950,3950,3950,3950,0
20240423,162300,70242390,3950,3950,3950,3950,0
20240423,162200,70242390,3950,3950,3950,3950,266
20240423,162100,70242390,3950,3950,3950,3950,0
20240423,162000,70242390,3950,3950,3950,3950,0
20240423,161900,70242390,3950,3950,3950,3950,0
20240423,161800,70242390,3950,3950,3950,3950,0
20240423,161700,70242390,3950,3950,3950,3950,0
20240423,161600,70242390,3950,3950,3950,3950,0
20240423,161500,70242390,3950,3950,3950,3950,0
20240423,161400,70242390,3950,3950,3950,3950,0
20240423,161300,70242390,3950,3950,3950,3950,0
20240423,161200,70242390,3950,3950,3950,3950,0
20240423,161100,70242390,3950,3950,3950,3950,0
20240423,161000,70242390,3950,3950,3950,3950,0
20240423,160900,70242390,3950,3950,3950,3950,0
20240423,160800,70242390,3950,3950,3950,3950,0
20240423,160700,70242390,3950,3950,3950,3950,0
20240423,160600,70242390,3950,3950,3950,3950,0
20240423,160500,70242390,3950,3950,3950,3950,0
20240423,160400,70242390,3950,3950,3950,3950,0
20240423,160300,70242390,3950,3950,3950,3950,0
20240423,160200,70242390,3950,3950,3950,3950,0
20240423,160100,70242390,3950,3950,3950,3950,0
20240423,160000,70242390,3950,3950,3950,3950,0
20240423,155900,70242390,3950,3950,3950,3950,0
20240423,155800,70242390,3950,3950,3950,3950,0
20240423,155700,70242390,3950,3950,3950,3950,0
20240423,155600,70242390,3950,3950,3950,3950,0
20240423,155500,70242390,3950,3950,3950,3950,0
20240423,155400,70242390,3950,3950,3950,3950,0
20240423,155300,70242390,3950,3950,3950,3950,0
20240423,155200,70242390,3950,3950,3950,3950,266
20240423,155100,70242390,3950,3950,3950,3950,0
20240423,155000,70242390,3950,3950,3950,3950,0
20240423,154900,70242390,3950,3950,3950,3950,0
20240423,154800,70242390,3950,3950,3950,3950,0
20240423,154700,70242390,3950,3950,3950,3950,0
20240423,154600,70242390,3950,3950,3950,3950,0
20240423,154500,70242390,3950,3950,3950,3950,0
20240423,154400,70242390,3950,3950,3950,3950,0
20240423,154300,70242390,3950,3950,3950,3950,0
20240423,154200,70242390,3950,3950,3950,3950,0
20240423,154100,70242390,3950,3950,3950,3950,0
20240423,154000,70242390,3950,3950,3950,3950,0
20240423,153900,70242390,3950,3950,3950,3950,0
20240423,153800,70242390,3950,3950,3950,3950,0
20240423,153700,70242390,3950,3950,3950,3950,0
20240423,153600,70242390,3950,3950,3950,3950,0
20240423,153500,70242390,3950,3950,3950,3950,0
20240423,153400,70242390,3950,3950,3950,3950,0
20240423,153300,70242390,3950,3950,3950,3950,0
20240423,153200,70242390,3950,3950,3950,3950,0
20240423,153100,70242390,3950,3950,3950,3950,0
20240423,153000,70242390,3950,3950,3950,3950,266
20240423,152900,69191690,3950,3950,3950,3950,0
20240423,152800,69191690,3950,3950,3950,3950,0
20240423,152700,69191690,3950,3950,3950,3950,0
20240423,152600,69191690,3950,3950,3950,3950,0
20240423,152500,69191690,3950,3950,3950,3950,0
20240423,152400,69191690,3950,3950,3950,3950,0
20240423,152300,69191690,3950,3950,3950,3950,0
20240423,152200,69191690,3950,3950,3950,3950,0
20240423,152100,69191690,3950,3950,3950,3950,0
20240423,152000,69191690,3950,3950,3950,3950,0
20240423,151900,69191690,3950,3955,3955,3950,582
20240423,151800,66890565,3955,3955,3955,3955,0
20240423,151700,66890565,3955,3955,3955,3955,0
20240423,151600,66890565,3955,3955,3955,3955,18
20240423,151500,66819375,3955,3955,3955,3955,189
20240423,151400,66071880,3955,3955,3955,3955,0
20240423,151300,66071880,3955,3955,3955,3955,0
20240423,151200,66071880,3955,3955,3955,3955,0
20240423,151100,66071880,3955,3955,3955,3955,0
20240423,151000,66071880,3955,3955,3955,3955,0
20240423,150900,66071880,3955,3955,3955,3955,0
20240423,150800,66071880,3955,3955,3955,3955,0
20240423,150700,66071880,3955,3955,3955,3955,0
20240423,150600,66071880,3955,3955,3955,3955,0
20240423,150500,66071880,3955,3955,3955,3955,0
20240423,150400,66071880,3955,3955,3955,3945,1571
20240423,150300,59863475,3960,3970,3970,3960,28
20240423,150200,59752340,3970,3970,3970,3970,10
20240423,150100,59712640,3970,3970,3970,3970,336
20240423,150000,58378720,3970,3970,3970,3970,3
20240423,145900,58366810,3970,3970,3970,3970,1
20240423,145800,58362840,3975,3990,3990,3975,491
20240423,145700,56406285,4000,4000,4000,4000,0
20240423,145600,56406285,4000,4000,4000,4000,0
20240423,145500,56406285,4000,4000,4000,4000,0
20240423,145400,56406285,4000,4000,4000,4000,0
20240423,145300,56406285,4000,4000,4000,4000,0
20240423,145200,56406285,4000,4000,4000,4000,0
20240423,145100,56406285,4000,4000,4000,4000,40
20240423,145000,56246285,4000,4000,4000,4000,10
20240423,144900,56206285,4000,4000,4000,4000,0
20240423,144800,56206285,4000,4000,4000,4000,0
20240423,144700,56206285,4000,4000,4000,4000,0
20240423,144600,56206285,4000,4000,4000,4000,0
20240423,144500,56206285,4000,4000,4000,4000,5
20240423,144400,56186285,4000,4000,4000,4000,20
20240423,144300,56106285,3990,3990,3990,3990,0
20240423,144200,56106285,3990,3995,3995,3990,81
20240423,144100,55782855,3995,3995,3995,3995,0
20240423,144000,55782855,3995,3995,3995,3995,102
20240423,143900,55375365,3995,3995,3995,3995,5
20240423,143800,55355390,3990,3990,3990,3990,3
20240423,143700,55343420,3995,3995,3995,3995,20
20240423,143600,55263520,3995,3995,3995,3995,0
20240423,143500,55263520,3995,3995,3995,3995,0
20240423,143400,55263520,3995,3995,3995,3995,58
20240423,143300,55031810,3995,3995,3995,3995,4
20240423,143200,55015830,3995,3995,3995,3995,12
20240423,143100,54967890,3995,3995,3995,3995,11
20240423,143000,54923945,3995,3995,3995,3995,0
20240423,142900,54923945,3995,3995,3995,3995,1
20240423,142800,54919950,3995,3995,3995,3995,1
20240423,142700,54915955,3995,3995,3995,3995,0
20240423,142600,54915955,3995,3995,3995,3995,10
20240423,142500,54876005,3990,3990,3990,3990,0
20240423,142400,54876005,3990,3990,3990,3990,0
20240423,142300,54876005,3990,3990,3990,3990,0
20240423,142200,54876005,3990,3990,3990,3990,0
20240423,142100,54876005,3990,3990,3990,3990,0
20240423,142000,54876005,3990,3990,3990,3990,0
20240423,141900,54876005,3990,3990,3990,3990,0
20240423,141800,54876005,3990,3990,3990,3990,0
20240423,141700,54876005,3990,3990,3990,3990,0
20240423,141600,54876005,3990,3990,3990,3990,0
20240423,141500,54876005,3990,3990,3990,3990,0
20240423,141400,54876005,3990,3990,3990,3990,0
20240423,141300,54876005,3990,3990,3990,3990,11
20240423,141200,54832115,3990,3990,3990,3990,0
20240423,141100,54832115,3990,3990,3990,3990,0
20240423,141000,54832115,3990,3990,3990,3990,0
20240423,140900,54832115,3990,3990,3990,3990,0
20240423,140800,54832115,3990,3990,3990,3990,14
20240423,140700,54776255,3995,3995,3995,3995,0
20240423,140600,54776255,3995,3995,3995,3995,51
20240423,140500,54572510,3995,3995,3995,3995,0
20240423,140400,54572510,3995,3995,3995,3995,0
20240423,140300,54572510,3995,3995,3995,3995,0
20240423,140200,54572510,3995,3995,3995,3995,0
20240423,140100,54572510,3995,3995,3995,3995,0
20240423,140000,54572510,3995,3995,3995,3995,0
20240423,135900,54572510,3995,3995,3995,3995,0
20240423,135800,54572510,3995,3995,3995,3995,0
20240423,135700,54572510,3995,3995,3995,3995,0
20240423,135600,54572510,3995,3995,3995,3995,0
20240423,135500,54572510,3995,3995,3995,3995,0
20240423,135400,54572510,3995,3995,3995,3995,0
20240423,135300,54572510,3995,3995,3995,3995,0
20240423,135200,54572510,3995,3995,3995,3995,0
20240423,135100,54572510,3995,3995,3995,3995,0
20240423,135000,54572510,3995,3995,3995,3995,0
20240423,134900,54572510,3995,3995,3995,3995,0
20240423,134800,54572510,3995,3995,3995,3995,0
20240423,134700,54572510,3995,3995,3995,3995,0
20240423,134600,54572510,3995,3995,3995,3995,0
20240423,134500,54572510,3995,3995,3995,3995,46
20240423,134400,54388740,3990,3990,3990,3990,0
20240423,134300,54388740,3990,3990,3990,3990,0
20240423,134200,54388740,3990,3990,3990,3990,0
20240423,134100,54388740,3990,3990,3990,3990,0
20240423,134000,54388740,3990,3990,3990,3990,0
20240423,133900,54388740,3990,3990,3990,3990,0
20240423,133800,54388740,3990,3990,3990,3990,0
20240423,133700,54388740,3990,3990,3990,3990,9
20240423,133600,54352830,3990,3990,3990,3990,0
20240423,133500,54352830,3990,3990,3990,3990,319
20240423,133400,53080020,3990,3990,3990,3990,0
20240423,133300,53080020,3990,3990,3990,3990,0
20240423,133200,53080020,3990,3990,3990,3990,0
20240423,133100,53080020,3990,3990,3990,3990,1
20240423,133000,53076030,3990,3990,3990,3990,3
20240423,132900,53064060,3990,3990,3990,3990,0
20240423,132800,53064060,3990,3990,3990,3990,0
20240423,132700,53064060,3990,3990,3990,3990,0
20240423,132600,53064060,3990,3990,3990,3990,0
20240423,132500,53064060,3990,3990,3990,3990,0
20240423,132400,53064060,3990,3990,3990,3990,1
20240423,132300,53060070,3990,3990,3990,3990,0
20240423,132200,53060070,3990,3990,3990,3990,172
20240423,132100,52373790,3990,3990,3990,3990,456
20240423,132000,50554350,3995,3995,3995,3995,75
20240423,131900,50254725,3995,3995,3995,3995,143
20240423,131800,49683440,4000,4000,4000,4000,0
20240423,131700,49683440,4000,4000,4000,4000,0
20240423,131600,49683440,4000,4000,4000,4000,0
20240423,131500,49683440,4000,4000,4000,4000,0
20240423,131400,49683440,4000,4000,4000,4000,0
20240423,131300,49683440,4000,4000,4000,4000,1
20240423,131200,49679440,4000,4000,4000,4000,0
20240423,131100,49679440,4000,4000,4000,4000,0
20240423,131000,49679440,4000,4000,4000,4000,14
20240423,130900,49623440,4005,4005,4005,4005,0
20240423,130800,49623440,4005,4005,4005,4005,0
20240423,130700,49623440,4005,4005,4005,4005,0
20240423,130600,49623440,4005,4005,4005,4005,0
20240423,130500,49623440,4005,4005,4005,4005,0
20240423,130400,49623440,4005,4005,4005,4005,12
20240423,130300,49575380,4005,4005,4005,4005,0
20240423,130200,49575380,4005,4005,4005,4005,0
20240423,130100,49575380,4005,4005,4005,4005,0
20240423,130000,49575380,4005,4005,4005,4005,0
20240423,125900,49575380,4005,4005,4005,4005,0
20240423,125800,49575380,4005,4005,4005,4005,0
20240423,125700,49575380,4005,4005,4005,4005,1
20240423,125600,49571375,3995,3995,3995,3995,0
20240423,125500,49571375,3995,3995,3995,3995,0
20240423,125400,49571375,3995,3995,3995,3995,0
20240423,125300,49571375,3995,3995,3995,3995,7
20240423,125200,49543410,3995,3995,3995,3995,0
20240423,125100,49543410,3995,3995,3995,3995,0
20240423,125000,49543410,3995,3995,3995,3995,0
20240423,124900,49543410,3995,3995,3995,3995,0
20240423,124800,49543410,3995,3995,3995,3995,0
20240423,124700,49543410,3995,3995,3995,3995,0
20240423,124600,49543410,3995,3995,3995,3995,54
20240423,124500,49327680,3995,4000,4000,3995,542
20240423,124400,47159780,4005,4005,4005,4005,0
20240423,124300,47159780,4005,4005,4005,4005,0
20240423,124200,47159780,4005,4005,4005,4005,0
20240423,124100,47159780,4005,4000,4005,4000,175
20240423,124000,46459405,4000,4000,4000,4000,0
20240423,123900,46459405,4000,4000,4000,4000,0
20240423,123800,46459405,4000,4000,4000,4000,0
20240423,123700,46459405,4000,4000,4000,4000,0
20240423,123600,46459405,4000,4000,4000,4000,27
20240423,123500,46351405,4000,4000,4000,4000,0
20240423,123400,46351405,4000,4000,4000,4000,0
20240423,123300,46351405,4000,4000,4000,4000,0
20240423,123200,46351405,4000,4000,4000,4000,0
20240423,123100,46351405,4000,4000,4000,4000,0
20240423,123000,46351405,4000,4000,4000,4000,0
20240423,122900,46351405,4000,4000,4000,4000,0
20240423,122800,46351405,4000,4000,4000,4000,0
20240423,122700,46351405,4000,4000,4000,4000,0
20240423,122600,46351405,4000,4000,4000,4000,0
20240423,122500,46351405,4000,4000,4000,4000,0
20240423,122400,46351405,4000,4000,4000,4000,0
20240423,122300,46351405,4000,4000,4000,4000,0
20240423,122200,46351405,4000,4000,4000,4000,0
20240423,122100,46351405,4000,4000,4000,4000,0
20240423,122000,46351405,4000,4000,4000,4000,0
20240423,121900,46351405,4000,4000,4000,4000,0
20240423,121800,46351405,4000,4000,4000,4000,0
20240423,121700,46351405,4000,4000,4000,4000,0
20240423,121600,46351405,4000,4015,4015,4000,2481
20240423,121500,36414260,4020,4020,4020,4020,0
20240423,121400,36414260,4020,4020,4020,4020,0
20240423,121300,36414260,4020,4020,4020,4020,0
20240423,121200,36414260,4020,4030,4030,4020,1473
20240423,121100,30479825,4035,4035,4035,4035,0
20240423,121000,30479825,4035,4035,4035,4035,0
20240423,120900,30479825,4035,4035,4035,4035,0
20240423,120800,30479825,4035,4035,4035,4035,0
20240423,120700,30479825,4035,4035,4035,4035,0
20240423,120600,30479825,4035,4035,4035,4035,0
20240423,120500,30479825,4035,4035,4035,4035,529
20240423,120400,28345310,4035,4035,4035,4035,0
20240423,120300,28345310,4035,4035,4035,4035,0
20240423,120200,28345310,4035,4035,4035,4035,0
20240423,120100,28345310,4035,4035,4035,4035,0
20240423,120000,28345310,4035,4035,4035,4035,0
20240423,115900,28345310,4035,4035,4035,4035,10
20240423,115800,28304960,4030,4030,4030,4030,0
20240423,115700,28304960,4030,4030,4030,4030,0
20240423,115600,28304960,4030,4030,4030,4030,0
20240423,115500,28304960,4030,4030,4030,4030,0
20240423,115400,28304960,4030,4030,4030,4030,97
20240423,115300,27914050,4030,4030,4030,4030,0
20240423,115200,27914050,4030,4030,4030,4030,0
20240423,115100,27914050,4030,4030,4030,4030,0
20240423,115000,27914050,4030,4030,4030,4030,0
20240423,114900,27914050,4030,4030,4030,4030,15
20240423,114800,27853600,4030,4030,4030,4030,0
20240423,114700,27853600,4030,4035,4035,4030,98
20240423,114600,27458305,4045,4045,4045,4045,0
20240423,114500,27458305,4045,4045,4045,4045,0
20240423,114400,27458305,4045,4045,4045,4045,0
20240423,114300,27458305,4045,4045,4045,4045,10
20240423,114200,27417855,4035,4035,4035,4035,0
20240423,114100,27417855,4035,4035,4035,4035,0
20240423,114000,27417855,4035,4035,4035,4035,0
20240423,113900,27417855,4035,4035,4035,4035,0
20240423,113800,27417855,4035,4035,4035,4035,1
20240423,113700,27413820,4035,4035,4035,4035,0
20240423,113600,27413820,4035,4035,4035,4035,0
20240423,113500,27413820,4035,4035,4035,4035,30
20240423,113400,27292770,4045,4045,4045,4045,0
20240423,113300,27292770,4045,4045,4045,4045,0
20240423,113200,27292770,4045,4045,4045,4045,0
20240423,113100,27292770,4045,4045,4045,4045,0
20240423,113000,27292770,4045,4045,4045,4045,0
20240423,112900,27292770,4045,4045,4045,4045,0
20240423,112800,27292770,4045,4045,4045,4045,0
20240423,112700,27292770,4045,4045,4045,4045,0
20240423,112600,27292770,4045,4045,4045,4045,0
20240423,112500,27292770,4045,4045,4045,4045,1
20240423,112400,27288725,4045,4045,4045,4045,0
20240423,112300,27288725,4045,4045,4045,4045,0
20240423,112200,27288725,4045,4045,4045,4045,10
20240423,112100,27248275,4035,4035,4035,4035,0
20240423,112000,27248275,4035,4035,4035,4035,3
20240423,111900,27236170,4030,4030,4030,4030,0
20240423,111800,27236170,4030,4030,4030,4030,0
20240423,111700,27236170,4030,4030,4030,4030,0
20240423,111600,27236170,4030,4030,4030,4030,0
20240423,111500,27236170,4030,4030,4030,4030,0
20240423,111400,27236170,4030,4030,4030,4030,0
20240423,111300,27236170,4030,4030,4030,4030,0
20240423,111200,27236170,4030,4030,4030,4030,0
20240423,111100,27236170,4030,4030,4030,4030,0
20240423,111000,27236170,4030,4030,4030,4030,0
20240423,110900,27236170,4030,4030,4030,4030,0
20240423,110800,27236170,4030,4030,4030,4030,0
20240423,110700,27236170,4030,4030,4030,4030,31
20240423,110600,27111240,4030,4030,4030,4030,0
20240423,110500,27111240,4030,4030,4030,4030,1
20240423,110400,27107210,4030,4030,4030,4030,0
20240423,110300,27107210,4030,4030,4030,4030,0
20240423,110200,27107210,4030,4030,4030,4030,0
20240423,110100,27107210,4030,4030,4030,4030,0
20240423,110000,27107210,4030,4030,4030,4030,0
20240423,105900,27107210,4030,4030,4030,4030,0
20240423,105800,27107210,4030,4030,4030,4030,0
20240423,105700,27107210,4030,4030,4030,4030,101
20240423,105600,26700180,4030,4030,4030,4030,92
20240423,105500,26329420,4045,4045,4045,4045,1
20240423,105400,26325375,4050,4050,4050,4050,1
20240423,105300,26321325,4050,4050,4050,4050,0
20240423,105200,26321325,4050,4050,4050,4050,0
20240423,105100,26321325,4050,4050,4050,4050,0
20240423,105000,26321325,4050,4050,4050,4050,0
20240423,104900,26321325,4050,4050,4050,4050,340
20240423,104800,24944325,4055,4055,4055,4055,100
20240423,104700,24538825,4055,4055,4055,4055,0
20240423,104600,24538825,4055,4055,4055,4055,0
20240423,104500,24538825,4055,4055,4055,4055,0
20240423,104400,24538825,4055,4055,4055,4055,0
20240423,104300,24538825,4055,4055,4055,4055,22
20240423,104200,24449615,4055,4055,4055,4055,1
20240423,104100,24445560,4070,4070,4070,4070,0
20240423,104000,24445560,4070,4070,4070,4070,29
20240423,103900,24327530,4050,4050,4050,4050,0
20240423,103800,24327530,4050,4050,4050,4050,0
20240423,103700,24327530,4050,4050,4050,4050,0
20240423,103600,24327530,4050,4050,4050,4050,519
20240423,103500,22225580,4025,4025,4025,4025,100
20240423,103400,21823080,4030,4030,4030,4030,0
20240423,103300,21823080,4030,4030,4030,4030,0
20240423,103200,21823080,4030,4030,4030,4030,0
20240423,103100,21823080,4030,4030,4030,4030,0
20240423,103000,21823080,4030,4030,4030,4030,0
20240423,102900,21823080,4030,4030,4030,4030,0
20240423,102800,21823080,4030,4045,4045,4030,500
20240423,102700,19807720,4045,4045,4045,4045,0
20240423,102600,19807720,4045,4045,4045,4045,0
20240423,102500,19807720,4045,4045,4045,4045,0
20240423,102400,19807720,4045,4045,4045,4045,0
20240423,102300,19807720,4045,4040,4050,4040,32
20240423,102200,19678165,4040,4045,4045,4040,163
20240423,102100,19019630,4045,4050,4050,4045,51
20240423,102000,18813330,4070,4070,4070,4070,122
20240423,101900,18316790,4050,4050,4050,4050,0
20240423,101800,18316790,4050,4050,4050,4050,0
20240423,101700,18316790,4050,4050,4050,4050,0
20240423,101600,18316790,4050,4050,4050,4050,10
20240423,101500,18276290,4070,4070,4070,4070,10
20240423,101400,18235590,4050,4050,4050,4050,0
20240423,101300,18235590,4050,4050,4050,4050,0
20240423,101200,18235590,4050,4050,4050,4050,0
20240423,101100,18235590,4050,4055,4055,4050,509
20240423,101000,16171670,4065,4065,4065,4065,113
20240423,100900,15712325,4075,4075,4075,4075,0
20240423,100800,15712325,4075,4075,4075,4075,9
20240423,100700,15675650,4080,4080,4080,4080,0
20240423,100600,15675650,4080,4080,4080,4080,0
20240423,100500,15675650,4080,4085,4085,4080,8
20240423,100400,15643005,4080,4055,4080,4055,2
20240423,100300,15634870,4085,4085,4085,4085,0
20240423,100200,15634870,4085,4085,4085,4085,0
20240423,100100,15634870,4085,4085,4085,4085,0
20240423,100000,15634870,4085,4085,4085,4085,5
20240423,095900,15614445,4080,4080,4080,4080,0
20240423,095800,15614445,4080,4080,4080,4080,17
20240423,095700,15545085,4085,4085,4085,4085,0
20240423,095600,15545085,4085,4085,4085,4085,5
20240423,095500,15524660,4085,4085,4085,4085,1
20240423,095400,15520575,4085,4085,4085,4085,0
20240423,095300,15520575,4085,4085,4085,4085,2
20240423,095200,15512405,4080,4070,4080,4070,49
20240423,095100,15312795,4075,4075,4075,4075,7
20240423,095000,15284270,4045,4045,4045,4045,0
20240423,094900,15284270,4045,4045,4045,4045,0
20240423,094800,15284270,4045,4050,4050,4045,10
20240423,094700,15243815,4085,4085,4085,4085,0
20240423,094600,15243815,4085,4085,4085,4085,0
20240423,094500,15243815,4085,4085,4085,4085,0
20240423,094400,15243815,4085,4085,4085,4085,25
20240423,094300,15141690,4090,4090,4090,4090,0
20240423,094200,15141690,4090,4090,4090,4090,0
20240423,094100,15141690,4090,4090,4090,4090,0
20240423,094000,15141690,4090,4090,4090,4090,0
20240423,093900,15141690,4090,4090,4090,4090,0
20240423,093800,15141690,4090,4090,4090,4090,11
20240423,093700,15096700,4100,4100,4100,4100,0
20240423,093600,15096700,4100,4100,4100,4100,0
20240423,093500,15096700,4100,4100,4100,4100,0
20240423,093400,15096700,4100,4100,4100,4100,0
20240423,093300,15096700,4100,4100,4100,4100,5
20240423,093200,15076200,4110,4110,4110,4110,0
20240423,093100,15076200,4110,4110,4110,4110,0
20240423,093000,15076200,4110,4110,4110,4110,0
20240423,092900,15076200,4110,4110,4110,4110,0
20240423,092800,15076200,4110,4110,4110,4110,1
20240423,092700,15072090,4110,4110,4110,4110,0
20240423,092600,15072090,4110,4110,4110,4110,0
20240423,092500,15072090,4110,4110,4110,4110,0
20240423,092400,15072090,4110,4110,4110,4110,0
20240423,092300,15072090,4110,4110,4110,4110,19
20240423,092200,14994000,4110,4110,4110,4110,20
20240423,092100,14911800,4110,4110,4110,4110,0
20240423,092000,14911800,4110,4090,4110,4090,99
20240423,091900,14506790,4090,4100,4100,4090,70
20240423,091800,14220040,4155,4130,4160,4130,207
20240423,091700,13363550,4120,4065,4120,4065,1855
20240423,091600,5789350,4075,4045,4075,4045,531
20240423,091500,3640525,4045,4045,4045,4045,19
20240423,091400,3563670,4045,4045,4045,4045,18
20240423,091300,3490860,4040,4040,4040,4040,0
20240423,091200,3490860,4040,4040,4040,4040,0
20240423,091100,3490860,4040,4040,4040,4040,0
20240423,091000,3490860,4040,4040,4040,4040,0
20240423,090900,3490860,4040,4040,4040,4040,6
20240423,090800,3466620,4075,4075,4075,4075,34
20240423,090700,3328070,4080,4080,4080,4080,0
20240423,090600,3328070,4080,4070,4080,4065,142
20240423,090500,2749830,4070,4070,4070,4070,53
20240423,090400,2534120,4010,4035,4035,4010,200
20240423,090300,1729940,4045,4045,4045,4045,0
20240423,090200,1729940,4045,4040,4045,4040,58
20240423,090100,1495580,4105,4105,4105,4105,242
20240423,090000,502170,4120,4165,4165,4120,121