stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194200,348005,1450,1450,1450,1450,35
20240404,194100,348005,1450,1450,1450,1450,0
20240404,194000,348005,1450,1450,1450,1450,0
20240404,193900,348005,1450,1450,1450,1450,0
20240404,193800,348005,1450,1450,1450,1450,0
20240404,193700,348005,1450,1450,1450,1450,0
20240404,193600,348005,1450,1450,1450,1450,0
20240404,193500,348005,1450,1450,1450,1450,0
20240404,193400,348005,1450,1450,1450,1450,0
20240404,193300,348005,1450,1450,1450,1450,0
20240404,193200,348005,1450,1450,1450,1450,0
20240404,193100,348005,1450,1450,1450,1450,0
20240404,193000,348005,1450,1450,1450,1450,0
20240404,192900,348005,1450,1450,1450,1450,0
20240404,192800,348005,1450,1450,1450,1450,0
20240404,192700,348005,1450,1450,1450,1450,0
20240404,192600,348005,1450,1450,1450,1450,0
20240404,192500,348005,1450,1450,1450,1450,0
20240404,192400,348005,1450,1450,1450,1450,0
20240404,192300,348005,1450,1450,1450,1450,0
20240404,192200,348005,1450,1450,1450,1450,0
20240404,192100,348005,1450,1450,1450,1450,0
20240404,192000,348005,1450,1450,1450,1450,0
20240404,191900,348005,1450,1450,1450,1450,0
20240404,191800,348005,1450,1450,1450,1450,0
20240404,191700,348005,1450,1450,1450,1450,0
20240404,191600,348005,1450,1450,1450,1450,0
20240404,191500,348005,1450,1450,1450,1450,0
20240404,191400,348005,1450,1450,1450,1450,0
20240404,191300,348005,1450,1450,1450,1450,0
20240404,191200,348005,1450,1450,1450,1450,35
20240404,191100,348005,1450,1450,1450,1450,0
20240404,191000,348005,1450,1450,1450,1450,0
20240404,190900,348005,1450,1450,1450,1450,0
20240404,190800,348005,1450,1450,1450,1450,0
20240404,190700,348005,1450,1450,1450,1450,0
20240404,190600,348005,1450,1450,1450,1450,0
20240404,190500,348005,1450,1450,1450,1450,0
20240404,190400,348005,1450,1450,1450,1450,0
20240404,190300,348005,1450,1450,1450,1450,0
20240404,190200,348005,1450,1450,1450,1450,0
20240404,190100,348005,1450,1450,1450,1450,0
20240404,190000,348005,1450,1450,1450,1450,0
20240404,185900,348005,1450,1450,1450,1450,0
20240404,185800,348005,1450,1450,1450,1450,0
20240404,185700,348005,1450,1450,1450,1450,0
20240404,185600,348005,1450,1450,1450,1450,0
20240404,185500,348005,1450,1450,1450,1450,0
20240404,185400,348005,1450,1450,1450,1450,0
20240404,185300,348005,1450,1450,1450,1450,0
20240404,185200,348005,1450,1450,1450,1450,0
20240404,185100,348005,1450,1450,1450,1450,0
20240404,185000,348005,1450,1450,1450,1450,0
20240404,184900,348005,1450,1450,1450,1450,0
20240404,184800,348005,1450,1450,1450,1450,0
20240404,184700,348005,1450,1450,1450,1450,0
20240404,184600,348005,1450,1450,1450,1450,0
20240404,184500,348005,1450,1450,1450,1450,0
20240404,184400,348005,1450,1450,1450,1450,0
20240404,184300,348005,1450,1450,1450,1450,0
20240404,184200,348005,1450,1450,1450,1450,35
20240404,184100,348005,1450,1450,1450,1450,0
20240404,184000,348005,1450,1450,1450,1450,0
20240404,183900,348005,1450,1450,1450,1450,0
20240404,183800,348005,1450,1450,1450,1450,0
20240404,183700,348005,1450,1450,1450,1450,0
20240404,183600,348005,1450,1450,1450,1450,0
20240404,183500,348005,1450,1450,1450,1450,0
20240404,183400,348005,1450,1450,1450,1450,0
20240404,183300,348005,1450,1450,1450,1450,0
20240404,183200,348005,1450,1450,1450,1450,0
20240404,183100,348005,1450,1450,1450,1450,0
20240404,183000,348005,1450,1450,1450,1450,0
20240404,182900,348005,1450,1450,1450,1450,0
20240404,182800,348005,1450,1450,1450,1450,0
20240404,182700,348005,1450,1450,1450,1450,0
20240404,182600,348005,1450,1450,1450,1450,0
20240404,182500,348005,1450,1450,1450,1450,0
20240404,182400,348005,1450,1450,1450,1450,0
20240404,182300,348005,1450,1450,1450,1450,0
20240404,182200,348005,1450,1450,1450,1450,0
20240404,182100,348005,1450,1450,1450,1450,0
20240404,182000,348005,1450,1450,1450,1450,0
20240404,181900,348005,1450,1450,1450,1450,0
20240404,181800,348005,1450,1450,1450,1450,0
20240404,181700,348005,1450,1450,1450,1450,0
20240404,181600,348005,1450,1450,1450,1450,0
20240404,181500,348005,1450,1450,1450,1450,0
20240404,181400,348005,1450,1450,1450,1450,0
20240404,181300,348005,1450,1450,1450,1450,0
20240404,181200,348005,1450,1450,1450,1450,35
20240404,181100,348005,1450,1450,1450,1450,0
20240404,181000,348005,1450,1450,1450,1450,0
20240404,180900,348005,1450,1450,1450,1450,0
20240404,180800,348005,1450,1450,1450,1450,0
20240404,180700,348005,1450,1450,1450,1450,0
20240404,180600,348005,1450,1450,1450,1450,0
20240404,180500,348005,1450,1450,1450,1450,0
20240404,180400,348005,1450,1450,1450,1450,0
20240404,180300,348005,1450,1450,1450,1450,0
20240404,180200,348005,1450,1450,1450,1450,0
20240404,180100,348005,1450,1450,1450,1450,0
20240404,180000,348005,1450,1450,1450,1450,0
20240404,175900,348005,1450,1450,1450,1450,0
20240404,175800,348005,1450,1450,1450,1450,0
20240404,175700,348005,1450,1450,1450,1450,0
20240404,175600,348005,1450,1450,1450,1450,0
20240404,175500,348005,1450,1450,1450,1450,0
20240404,175400,348005,1450,1450,1450,1450,0
20240404,175300,348005,1450,1450,1450,1450,0
20240404,175200,348005,1450,1450,1450,1450,0
20240404,175100,348005,1450,1450,1450,1450,0
20240404,175000,348005,1450,1450,1450,1450,0
20240404,174900,348005,1450,1450,1450,1450,0
20240404,174800,348005,1450,1450,1450,1450,0
20240404,174700,348005,1450,1450,1450,1450,0
20240404,174600,348005,1450,1450,1450,1450,0
20240404,174500,348005,1450,1450,1450,1450,0
20240404,174400,348005,1450,1450,1450,1450,0
20240404,174300,348005,1450,1450,1450,1450,0
20240404,174200,348005,1450,1450,1450,1450,35
20240404,174100,348005,1450,1450,1450,1450,0
20240404,174000,348005,1450,1450,1450,1450,0
20240404,173900,348005,1450,1450,1450,1450,0
20240404,173800,348005,1450,1450,1450,1450,0
20240404,173700,348005,1450,1450,1450,1450,0
20240404,173600,348005,1450,1450,1450,1450,0
20240404,173500,348005,1450,1450,1450,1450,0
20240404,173400,348005,1450,1450,1450,1450,0
20240404,173300,348005,1450,1450,1450,1450,0
20240404,173200,348005,1450,1450,1450,1450,0
20240404,173100,348005,1450,1450,1450,1450,0
20240404,173000,348005,1450,1450,1450,1450,0
20240404,172900,348005,1450,1450,1450,1450,0
20240404,172800,348005,1450,1450,1450,1450,0
20240404,172700,348005,1450,1450,1450,1450,0
20240404,172600,348005,1450,1450,1450,1450,0
20240404,172500,348005,1450,1450,1450,1450,0
20240404,172400,348005,1450,1450,1450,1450,0
20240404,172300,348005,1450,1450,1450,1450,0
20240404,172200,348005,1450,1450,1450,1450,0
20240404,172100,348005,1450,1450,1450,1450,0
20240404,172000,348005,1450,1450,1450,1450,0
20240404,171900,348005,1450,1450,1450,1450,0
20240404,171800,348005,1450,1450,1450,1450,0
20240404,171700,348005,1450,1450,1450,1450,0
20240404,171600,348005,1450,1450,1450,1450,0
20240404,171500,348005,1450,1450,1450,1450,0
20240404,171400,348005,1450,1450,1450,1450,0
20240404,171300,348005,1450,1450,1450,1450,0
20240404,171200,348005,1450,1450,1450,1450,35
20240404,171100,348005,1450,1450,1450,1450,0
20240404,171000,348005,1450,1450,1450,1450,0
20240404,170900,348005,1450,1450,1450,1450,0
20240404,170800,348005,1450,1450,1450,1450,0
20240404,170700,348005,1450,1450,1450,1450,0
20240404,170600,348005,1450,1450,1450,1450,0
20240404,170500,348005,1450,1450,1450,1450,0
20240404,170400,348005,1450,1450,1450,1450,0
20240404,170300,348005,1450,1450,1450,1450,0
20240404,170200,348005,1450,1450,1450,1450,0
20240404,170100,348005,1450,1450,1450,1450,0
20240404,170000,348005,1450,1450,1450,1450,0
20240404,165900,348005,1450,1450,1450,1450,0
20240404,165800,348005,1450,1450,1450,1450,0
20240404,165700,348005,1450,1450,1450,1450,0
20240404,165600,348005,1450,1450,1450,1450,0
20240404,165500,348005,1450,1450,1450,1450,0
20240404,165400,348005,1450,1450,1450,1450,0
20240404,165300,348005,1450,1450,1450,1450,0
20240404,165200,348005,1450,1450,1450,1450,0
20240404,165100,348005,1450,1450,1450,1450,0
20240404,165000,348005,1450,1450,1450,1450,0
20240404,164900,348005,1450,1450,1450,1450,0
20240404,164800,348005,1450,1450,1450,1450,0
20240404,164700,348005,1450,1450,1450,1450,0
20240404,164600,348005,1450,1450,1450,1450,0
20240404,164500,348005,1450,1450,1450,1450,0
20240404,164400,348005,1450,1450,1450,1450,0
20240404,164300,348005,1450,1450,1450,1450,0
20240404,164200,348005,1450,1450,1450,1450,35
20240404,164100,348005,1450,1450,1450,1450,0
20240404,164000,348005,1450,1450,1450,1450,0
20240404,163900,348005,1450,1450,1450,1450,0
20240404,163800,348005,1450,1450,1450,1450,0
20240404,163700,348005,1450,1450,1450,1450,0
20240404,163600,348005,1450,1450,1450,1450,0
20240404,163500,348005,1450,1450,1450,1450,0
20240404,163400,348005,1450,1450,1450,1450,0
20240404,163300,348005,1450,1450,1450,1450,0
20240404,163200,348005,1450,1450,1450,1450,0
20240404,163100,348005,1450,1450,1450,1450,0
20240404,163000,348005,1450,1450,1450,1450,0
20240404,162900,348005,1450,1450,1450,1450,0
20240404,162800,348005,1450,1450,1450,1450,0
20240404,162700,348005,1450,1450,1450,1450,0
20240404,162600,348005,1450,1450,1450,1450,0
20240404,162500,348005,1450,1450,1450,1450,0
20240404,162400,348005,1450,1450,1450,1450,0
20240404,162300,348005,1450,1450,1450,1450,0
20240404,162200,348005,1450,1450,1450,1450,0
20240404,162100,348005,1450,1450,1450,1450,0
20240404,162000,348005,1450,1450,1450,1450,0
20240404,161900,348005,1450,1450,1450,1450,0
20240404,161800,348005,1450,1450,1450,1450,0
20240404,161700,348005,1450,1450,1450,1450,0
20240404,161600,348005,1450,1450,1450,1450,0
20240404,161500,348005,1450,1450,1450,1450,0
20240404,161400,348005,1450,1450,1450,1450,0
20240404,161300,348005,1450,1450,1450,1450,0
20240404,161200,348005,1450,1450,1450,1450,35
20240404,161100,348005,1450,1450,1450,1450,0
20240404,161000,348005,1450,1450,1450,1450,0
20240404,160900,348005,1450,1450,1450,1450,0
20240404,160800,348005,1450,1450,1450,1450,0
20240404,160700,348005,1450,1450,1450,1450,0
20240404,160600,348005,1450,1450,1450,1450,0
20240404,160500,348005,1450,1450,1450,1450,0
20240404,160400,348005,1450,1450,1450,1450,0
20240404,160300,348005,1450,1450,1450,1450,0
20240404,160200,348005,1450,1450,1450,1450,0
20240404,160100,348005,1450,1450,1450,1450,0
20240404,160000,348005,1450,1450,1450,1450,0
20240404,155900,348005,1450,1450,1450,1450,0
20240404,155800,348005,1450,1450,1450,1450,0
20240404,155700,348005,1450,1450,1450,1450,0
20240404,155600,348005,1450,1450,1450,1450,0
20240404,155500,348005,1450,1450,1450,1450,0
20240404,155400,348005,1450,1450,1450,1450,0
20240404,155300,348005,1450,1450,1450,1450,0
20240404,155200,348005,1450,1450,1450,1450,0
20240404,155100,348005,1450,1450,1450,1450,0
20240404,155000,348005,1450,1450,1450,1450,0
20240404,154900,348005,1450,1450,1450,1450,0
20240404,154800,348005,1450,1450,1450,1450,0
20240404,154700,348005,1450,1450,1450,1450,0
20240404,154600,348005,1450,1450,1450,1450,0
20240404,154500,348005,1450,1450,1450,1450,0
20240404,154400,348005,1450,1450,1450,1450,0
20240404,154300,348005,1450,1450,1450,1450,0
20240404,154200,348005,1450,1450,1450,1450,35
20240404,154100,348005,1450,1450,1450,1450,0
20240404,154000,348005,1450,1450,1450,1450,0
20240404,153900,348005,1450,1450,1450,1450,0
20240404,153800,348005,1450,1450,1450,1450,0
20240404,153700,348005,1450,1450,1450,1450,0
20240404,153600,348005,1450,1450,1450,1450,0
20240404,153500,348005,1450,1450,1450,1450,0
20240404,153400,348005,1450,1450,1450,1450,0
20240404,153300,348005,1450,1450,1450,1450,0
20240404,153200,348005,1450,1450,1450,1450,0
20240404,153100,348005,1450,1450,1450,1450,0
20240404,153000,348005,1450,1450,1450,1450,0
20240404,152900,348005,1450,1450,1450,1450,0
20240404,152800,348005,1450,1450,1450,1450,0
20240404,152700,348005,1450,1450,1450,1450,0
20240404,152600,348005,1450,1450,1450,1450,0
20240404,152500,348005,1450,1450,1450,1450,0
20240404,152400,348005,1450,1450,1450,1450,0
20240404,152300,348005,1450,1450,1450,1450,0
20240404,152200,348005,1450,1450,1450,1450,0
20240404,152100,348005,1450,1450,1450,1450,0
20240404,152000,348005,1450,1450,1450,1450,0
20240404,151900,348005,1450,1450,1450,1450,0
20240404,151800,348005,1450,1450,1450,1450,0
20240404,151700,348005,1450,1450,1450,1450,0
20240404,151600,348005,1450,1450,1450,1450,0
20240404,151500,348005,1450,1450,1450,1450,0
20240404,151400,348005,1450,1450,1450,1450,0
20240404,151300,348005,1450,1450,1450,1450,0
20240404,151200,348005,1450,1450,1450,1450,0
20240404,151100,348005,1450,1450,1450,1450,0
20240404,151000,348005,1450,1450,1450,1450,0
20240404,150900,348005,1450,1450,1450,1450,0
20240404,150800,348005,1450,1450,1450,1450,0
20240404,150700,348005,1450,1450,1450,1450,0
20240404,150600,348005,1450,1450,1450,1450,0
20240404,150500,348005,1450,1450,1450,1450,0
20240404,150400,348005,1450,1450,1450,1450,0
20240404,150300,348005,1450,1450,1450,1450,35
20240404,150200,297255,1450,1450,1450,1450,0
20240404,150100,297255,1450,1449,1450,1449,100
20240404,150000,152265,1450,1450,1450,1450,0
20240404,145900,152265,1450,1450,1450,1450,0
20240404,145800,152265,1450,1450,1450,1450,0
20240404,145700,152265,1450,1450,1450,1450,0
20240404,145600,152265,1450,1450,1450,1450,0
20240404,145500,152265,1450,1450,1450,1450,0
20240404,145400,152265,1450,1450,1450,1450,0
20240404,145300,152265,1450,1450,1450,1450,0
20240404,145200,152265,1450,1450,1450,1450,0
20240404,145100,152265,1450,1450,1450,1450,0
20240404,145000,152265,1450,1450,1450,1450,0
20240404,144900,152265,1450,1450,1450,1450,0
20240404,144800,152265,1450,1450,1450,1450,0
20240404,144700,152265,1450,1450,1450,1450,0
20240404,144600,152265,1450,1450,1450,1450,0
20240404,144500,152265,1450,1450,1450,1450,0
20240404,144400,152265,1450,1450,1450,1450,0
20240404,144300,152265,1450,1450,1450,1450,0
20240404,144200,152265,1450,1450,1450,1450,0
20240404,144100,152265,1450,1450,1450,1450,0
20240404,144000,152265,1450,1450,1450,1450,0
20240404,143900,152265,1450,1450,1450,1450,0
20240404,143800,152265,1450,1450,1450,1450,0
20240404,143700,152265,1450,1450,1450,1450,0
20240404,143600,152265,1450,1450,1450,1450,0
20240404,143500,152265,1450,1450,1450,1450,0
20240404,143400,152265,1450,1450,1450,1450,0
20240404,143300,152265,1450,1450,1450,1450,0
20240404,143200,152265,1450,1450,1450,1450,0
20240404,143100,152265,1450,1450,1450,1450,0
20240404,143000,152265,1450,1450,1450,1450,0
20240404,142900,152265,1450,1450,1450,1450,0
20240404,142800,152265,1450,1450,1450,1450,0
20240404,142700,152265,1450,1450,1450,1450,0
20240404,142600,152265,1450,1450,1450,1450,0
20240404,142500,152265,1450,1450,1450,1450,0
20240404,142400,152265,1450,1450,1450,1450,0
20240404,142300,152265,1450,1450,1450,1450,0
20240404,142200,152265,1450,1450,1450,1450,0
20240404,142100,152265,1450,1450,1450,1450,0
20240404,142000,152265,1450,1450,1450,1450,0
20240404,141900,152265,1450,1450,1450,1450,0
20240404,141800,152265,1450,1450,1450,1450,0
20240404,141700,152265,1450,1450,1450,1450,0
20240404,141600,152265,1450,1450,1450,1450,0
20240404,141500,152265,1450,1450,1450,1450,0
20240404,141400,152265,1450,1450,1450,1450,0
20240404,141300,152265,1450,1450,1450,1450,0
20240404,141200,152265,1450,1450,1450,1450,0
20240404,141100,152265,1450,1450,1450,1450,0
20240404,141000,152265,1450,1450,1450,1450,0
20240404,140900,152265,1450,1450,1450,1450,0
20240404,140800,152265,1450,1450,1450,1450,0
20240404,140700,152265,1450,1450,1450,1450,0
20240404,140600,152265,1450,1450,1450,1450,0
20240404,140500,152265,1450,1450,1450,1450,0
20240404,140400,152265,1450,1450,1450,1450,0
20240404,140300,152265,1450,1450,1450,1450,0
20240404,140200,152265,1450,1450,1450,1450,0
20240404,140100,152265,1450,1450,1450,1450,0
20240404,140000,152265,1450,1450,1450,1450,0
20240404,135900,152265,1450,1450,1450,1450,0
20240404,135800,152265,1450,1450,1450,1450,0
20240404,135700,152265,1450,1450,1450,1450,0
20240404,135600,152265,1450,1450,1450,1450,0
20240404,135500,152265,1450,1450,1450,1450,0
20240404,135400,152265,1450,1450,1450,1450,0
20240404,135300,152265,1450,1450,1450,1450,0
20240404,135200,152265,1450,1450,1450,1450,0
20240404,135100,152265,1450,1450,1450,1450,0
20240404,135000,152265,1450,1450,1450,1450,0
20240404,134900,152265,1450,1450,1450,1450,0
20240404,134800,152265,1450,1450,1450,1450,0
20240404,134700,152265,1450,1450,1450,1450,0
20240404,134600,152265,1450,1450,1450,1450,0
20240404,134500,152265,1450,1450,1450,1450,0
20240404,134400,152265,1450,1450,1450,1450,0
20240404,134300,152265,1450,1450,1450,1450,0
20240404,134200,152265,1450,1450,1450,1450,0
20240404,134100,152265,1450,1450,1450,1450,0
20240404,134000,152265,1450,1450,1450,1450,0
20240404,133900,152265,1450,1450,1450,1450,0
20240404,133800,152265,1450,1450,1450,1450,0
20240404,133700,152265,1450,1450,1450,1450,0
20240404,133600,152265,1450,1450,1450,1450,0
20240404,133500,152265,1450,1450,1450,1450,0
20240404,133400,152265,1450,1450,1450,1450,0
20240404,133300,152265,1450,1450,1450,1450,0
20240404,133200,152265,1450,1450,1450,1450,0
20240404,133100,152265,1450,1450,1450,1450,0
20240404,133000,152265,1450,1450,1450,1450,0
20240404,132900,152265,1450,1450,1450,1450,0
20240404,132800,152265,1450,1450,1450,1450,0
20240404,132700,152265,1450,1450,1450,1450,0
20240404,132600,152265,1450,1450,1450,1450,0
20240404,132500,152265,1450,1450,1450,1450,0
20240404,132400,152265,1450,1450,1450,1450,0
20240404,132300,152265,1450,1450,1450,1450,0
20240404,132200,152265,1450,1450,1450,1450,0
20240404,132100,152265,1450,1450,1450,1450,0
20240404,132000,152265,1450,1450,1450,1450,0
20240404,131900,152265,1450,1450,1450,1450,0
20240404,131800,152265,1450,1450,1450,1450,0
20240404,131700,152265,1450,1450,1450,1450,0
20240404,131600,152265,1450,1450,1450,1450,0
20240404,131500,152265,1450,1450,1450,1450,0
20240404,131400,152265,1450,1450,1450,1450,0
20240404,131300,152265,1450,1450,1450,1450,0
20240404,131200,152265,1450,1450,1450,1450,0
20240404,131100,152265,1450,1450,1450,1450,0
20240404,131000,152265,1450,1450,1450,1450,0
20240404,130900,152265,1450,1450,1450,1450,0
20240404,130800,152265,1450,1450,1450,1450,0
20240404,130700,152265,1450,1450,1450,1450,0
20240404,130600,152265,1450,1450,1450,1450,0
20240404,130500,152265,1450,1450,1450,1450,0
20240404,130400,152265,1450,1450,1450,1450,0
20240404,130300,152265,1450,1450,1450,1450,0
20240404,130200,152265,1450,1450,1450,1450,0
20240404,130100,152265,1450,1450,1450,1450,0
20240404,130000,152265,1450,1450,1450,1450,0
20240404,125900,152265,1450,1450,1450,1450,0
20240404,125800,152265,1450,1450,1450,1450,0
20240404,125700,152265,1450,1450,1450,1450,0
20240404,125600,152265,1450,1450,1450,1450,0
20240404,125500,152265,1450,1450,1450,1450,0
20240404,125400,152265,1450,1450,1450,1450,0
20240404,125300,152265,1450,1450,1450,1450,0
20240404,125200,152265,1450,1450,1450,1450,0
20240404,125100,152265,1450,1450,1450,1450,0
20240404,125000,152265,1450,1450,1450,1450,0
20240404,124900,152265,1450,1450,1450,1450,0
20240404,124800,152265,1450,1450,1450,1450,0
20240404,124700,152265,1450,1450,1450,1450,0
20240404,124600,152265,1450,1450,1450,1450,0
20240404,124500,152265,1450,1450,1450,1450,0
20240404,124400,152265,1450,1450,1450,1450,0
20240404,124300,152265,1450,1450,1450,1450,0
20240404,124200,152265,1450,1450,1450,1450,0
20240404,124100,152265,1450,1450,1450,1450,0
20240404,124000,152265,1450,1450,1450,1450,0
20240404,123900,152265,1450,1450,1450,1450,0
20240404,123800,152265,1450,1450,1450,1450,0
20240404,123700,152265,1450,1450,1450,1450,0
20240404,123600,152265,1450,1450,1450,1450,0
20240404,123500,152265,1450,1450,1450,1450,0
20240404,123400,152265,1450,1450,1450,1450,0
20240404,123300,152265,1450,1450,1450,1450,0
20240404,123200,152265,1450,1450,1450,1450,0
20240404,123100,152265,1450,1450,1450,1450,0
20240404,123000,152265,1450,1450,1450,1450,0
20240404,122900,152265,1450,1450,1450,1450,0
20240404,122800,152265,1450,1450,1450,1450,0
20240404,122700,152265,1450,1450,1450,1450,0
20240404,122600,152265,1450,1450,1450,1450,0
20240404,122500,152265,1450,1450,1450,1450,0
20240404,122400,152265,1450,1450,1450,1450,0
20240404,122300,152265,1450,1450,1450,1450,0
20240404,122200,152265,1450,1450,1450,1450,0
20240404,122100,152265,1450,1450,1450,1450,0
20240404,122000,152265,1450,1450,1450,1450,0
20240404,121900,152265,1450,1450,1450,1450,0
20240404,121800,152265,1450,1450,1450,1450,0
20240404,121700,152265,1450,1450,1450,1450,0
20240404,121600,152265,1450,1450,1450,1450,0
20240404,121500,152265,1450,1450,1450,1450,0
20240404,121400,152265,1450,1450,1450,1450,0
20240404,121300,152265,1450,1450,1450,1450,0
20240404,121200,152265,1450,1450,1450,1450,0
20240404,121100,152265,1450,1450,1450,1450,0
20240404,121000,152265,1450,1450,1450,1450,0
20240404,120900,152265,1450,1450,1450,1450,0
20240404,120800,152265,1450,1450,1450,1450,0
20240404,120700,152265,1450,1450,1450,1450,0
20240404,120600,152265,1450,1450,1450,1450,0
20240404,120500,152265,1450,1450,1450,1450,0
20240404,120400,152265,1450,1450,1450,1450,0
20240404,120300,152265,1450,1450,1450,1450,0
20240404,120200,152265,1450,1450,1450,1450,0
20240404,120100,152265,1450,1450,1450,1450,0
20240404,120000,152265,1450,1450,1450,1450,0
20240404,115900,152265,1450,1450,1450,1450,0
20240404,115800,152265,1450,1450,1450,1450,0
20240404,115700,152265,1450,1450,1450,1450,0
20240404,115600,152265,1450,1450,1450,1450,0
20240404,115500,152265,1450,1450,1450,1450,0
20240404,115400,152265,1450,1450,1450,1450,0
20240404,115300,152265,1450,1450,1450,1450,0
20240404,115200,152265,1450,1450,1450,1450,0
20240404,115100,152265,1450,1450,1450,1450,0
20240404,115000,152265,1450,1450,1450,1450,0
20240404,114900,152265,1450,1450,1450,1450,0
20240404,114800,152265,1450,1450,1450,1450,0
20240404,114700,152265,1450,1450,1450,1450,0
20240404,114600,152265,1450,1450,1450,1450,0
20240404,114500,152265,1450,1450,1450,1450,0
20240404,114400,152265,1450,1450,1450,1450,0
20240404,114300,152265,1450,1450,1450,1450,0
20240404,114200,152265,1450,1450,1450,1450,0
20240404,114100,152265,1450,1450,1450,1450,0
20240404,114000,152265,1450,1450,1450,1450,0
20240404,113900,152265,1450,1450,1450,1450,0
20240404,113800,152265,1450,1450,1450,1450,0
20240404,113700,152265,1450,1450,1450,1450,0
20240404,113600,152265,1450,1450,1450,1450,0
20240404,113500,152265,1450,1450,1450,1450,0
20240404,113400,152265,1450,1450,1450,1450,0
20240404,113300,152265,1450,1450,1450,1450,0
20240404,113200,152265,1450,1450,1450,1450,0
20240404,113100,152265,1450,1450,1450,1450,0
20240404,113000,152265,1450,1450,1450,1450,0
20240404,112900,152265,1450,1450,1450,1450,0
20240404,112800,152265,1450,1450,1450,1450,0
20240404,112700,152265,1450,1450,1450,1450,0
20240404,112600,152265,1450,1450,1450,1450,0
20240404,112500,152265,1450,1450,1450,1450,0
20240404,112400,152265,1450,1450,1450,1450,0
20240404,112300,152265,1450,1450,1450,1450,0
20240404,112200,152265,1450,1450,1450,1450,0
20240404,112100,152265,1450,1450,1450,1450,0
20240404,112000,152265,1450,1450,1450,1450,0
20240404,111900,152265,1450,1450,1450,1450,0
20240404,111800,152265,1450,1450,1450,1450,0
20240404,111700,152265,1450,1450,1450,1450,0
20240404,111600,152265,1450,1450,1450,1450,0
20240404,111500,152265,1450,1450,1450,1450,0
20240404,111400,152265,1450,1450,1450,1450,0
20240404,111300,152265,1450,1450,1450,1450,0
20240404,111200,152265,1450,1450,1450,1450,0
20240404,111100,152265,1450,1450,1450,1450,0
20240404,111000,152265,1450,1450,1450,1450,0
20240404,110900,152265,1450,1450,1450,1450,0
20240404,110800,152265,1450,1450,1450,1450,0
20240404,110700,152265,1450,1450,1450,1450,0
20240404,110600,152265,1450,1450,1450,1450,0
20240404,110500,152265,1450,1450,1450,1450,0
20240404,110400,152265,1450,1450,1450,1450,0
20240404,110300,152265,1450,1450,1450,1450,0
20240404,110200,152265,1450,1450,1450,1450,0
20240404,110100,152265,1450,1450,1450,1450,0
20240404,110000,152265,1450,1450,1450,1450,0
20240404,105900,152265,1450,1450,1450,1450,0
20240404,105800,152265,1450,1450,1450,1450,0
20240404,105700,152265,1450,1450,1450,1450,0
20240404,105600,152265,1450,1450,1450,1450,0
20240404,105500,152265,1450,1450,1450,1450,0
20240404,105400,152265,1450,1450,1450,1450,0
20240404,105300,152265,1450,1450,1450,1450,0
20240404,105200,152265,1450,1450,1450,1450,0
20240404,105100,152265,1450,1450,1450,1450,0
20240404,105000,152265,1450,1450,1450,1450,0
20240404,104900,152265,1450,1450,1450,1450,0
20240404,104800,152265,1450,1450,1450,1450,0
20240404,104700,152265,1450,1449,1450,1449,100
20240404,104600,7275,1455,1455,1455,1455,0
20240404,104500,7275,1455,1455,1455,1455,0
20240404,104400,7275,1455,1455,1455,1455,0
20240404,104300,7275,1455,1455,1455,1455,0
20240404,104200,7275,1455,1455,1455,1455,0
20240404,104100,7275,1455,1455,1455,1455,0
20240404,104000,7275,1455,1455,1455,1455,0
20240404,103900,7275,1455,1455,1455,1455,0
20240404,103800,7275,1455,1455,1455,1455,0
20240404,103700,7275,1455,1455,1455,1455,0
20240404,103600,7275,1455,1455,1455,1455,0
20240404,103500,7275,1455,1455,1455,1455,0
20240404,103400,7275,1455,1455,1455,1455,0
20240404,103300,7275,1455,1455,1455,1455,0
20240404,103200,7275,1455,1455,1455,1455,0
20240404,103100,7275,1455,1455,1455,1455,0
20240404,103000,7275,1455,1455,1455,1455,0
20240404,102900,7275,1455,1455,1455,1455,0
20240404,102800,7275,1455,1455,1455,1455,0
20240404,102700,7275,1455,1455,1455,1455,0
20240404,102600,7275,1455,1455,1455,1455,0
20240404,102500,7275,1455,1455,1455,1455,0
20240404,102400,7275,1455,1455,1455,1455,0
20240404,102300,7275,1455,1455,1455,1455,0
20240404,102200,7275,1455,1455,1455,1455,0
20240404,102100,7275,1455,1455,1455,1455,0
20240404,102000,7275,1455,1455,1455,1455,0
20240404,101900,7275,1455,1455,1455,1455,0
20240404,101800,7275,1455,1455,1455,1455,0
20240404,101700,7275,1455,1455,1455,1455,0
20240404,101600,7275,1455,1455,1455,1455,0
20240404,101500,7275,1455,1455,1455,1455,0
20240404,101400,7275,1455,1455,1455,1455,0
20240404,101300,7275,1455,1455,1455,1455,0
20240404,101200,7275,1455,1455,1455,1455,0
20240404,101100,7275,1455,1455,1455,1455,0
20240404,101000,7275,1455,1455,1455,1455,0
20240404,100900,7275,1455,1455,1455,1455,0
20240404,100800,7275,1455,1455,1455,1455,0
20240404,100700,7275,1455,1455,1455,1455,0
20240404,100600,7275,1455,1455,1455,1455,0
20240404,100500,7275,1455,1455,1455,1455,0
20240404,100400,7275,1455,1455,1455,1455,0
20240404,100300,7275,1455,1455,1455,1455,0
20240404,100200,7275,1455,1455,1455,1455,0
20240404,100100,7275,1455,1455,1455,1455,0
20240404,100000,7275,1455,1455,1455,1455,0
20240404,095900,7275,1455,1455,1455,1455,0
20240404,095800,7275,1455,1455,1455,1455,0
20240404,095700,7275,1455,1455,1455,1455,0
20240404,095600,7275,1455,1455,1455,1455,0
20240404,095500,7275,1455,1455,1455,1455,0
20240404,095400,7275,1455,1455,1455,1455,0
20240404,095300,7275,1455,1455,1455,1455,0
20240404,095200,7275,1455,1455,1455,1455,0
20240404,095100,7275,1455,1455,1455,1455,0
20240404,095000,7275,1455,1455,1455,1455,0
20240404,094900,7275,1455,1455,1455,1455,0
20240404,094800,7275,1455,1455,1455,1455,0
20240404,094700,7275,1455,1455,1455,1455,0
20240404,094600,7275,1455,1455,1455,1455,0
20240404,094500,7275,1455,1455,1455,1455,0
20240404,094400,7275,1455,1455,1455,1455,0
20240404,094300,7275,1455,1455,1455,1455,5
20240404,094200,0,1466,1466,1466,1466,0
20240404,094100,0,1466,1466,1466,1466,0
20240404,094000,0,1466,1466,1466,1466,0
20240404,093900,0,1466,1466,1466,1466,0
20240404,093800,0,1466,1466,1466,1466,0
20240404,093700,0,1466,1466,1466,1466,0
20240404,093600,0,1466,1466,1466,1466,0
20240404,093500,0,1466,1466,1466,1466,0
20240404,093400,0,1466,1466,1466,1466,0
20240404,093300,0,1466,1466,1466,1466,0
20240404,093200,0,1466,1466,1466,1466,0
20240404,093100,0,1466,1466,1466,1466,0
20240404,093000,0,1466,1466,1466,1466,0
20240404,092900,0,1466,1466,1466,1466,0
20240404,092800,0,1466,1466,1466,1466,0
20240404,092700,0,1466,1466,1466,1466,0
20240404,092600,0,1466,1466,1466,1466,0
20240404,092500,0,1466,1466,1466,1466,0
20240404,092400,0,1466,1466,1466,1466,0
20240404,092300,0,1466,1466,1466,1466,0
20240404,092200,0,1466,1466,1466,1466,0
20240404,092100,0,1466,1466,1466,1466,0
20240404,092000,0,1466,1466,1466,1466,0
20240404,091900,0,1466,1466,1466,1466,0
20240404,091800,0,1466,1466,1466,1466,0
20240404,091700,0,1466,1466,1466,1466,0
20240404,091600,0,1466,1466,1466,1466,0
20240404,091500,0,1466,1466,1466,1466,0
20240404,091400,0,1466,1466,1466,1466,0
20240404,091300,0,1466,1466,1466,1466,0
20240404,091200,0,1466,1466,1466,1466,0
20240404,091100,0,1466,1466,1466,1466,0
20240404,091000,0,1466,1466,1466,1466,0
20240404,090900,0,1466,1466,1466,1466,0
20240404,090800,0,1466,1466,1466,1466,0
20240404,090700,0,1466,1466,1466,1466,0
20240404,090600,0,1466,1466,1466,1466,0
20240404,090500,0,1466,1466,1466,1466,0
20240404,090400,0,1466,1466,1466,1466,0
20240404,090300,0,1466,1466,1466,1466,0
20240404,090200,0,1466,1466,1466,1466,0
20240404,090100,0,1466,1466,1466,1466,0
20240404,090000,0,1466,1466,1466,1466,0