stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,192000,391015490,8750,8750,8750,8750,1585
20240405,191900,391015490,8750,8750,8750,8750,0
20240405,191800,391015490,8750,8750,8750,8750,0
20240405,191700,391015490,8750,8750,8750,8750,0
20240405,191600,391015490,8750,8750,8750,8750,0
20240405,191500,391015490,8750,8750,8750,8750,0
20240405,191400,391015490,8750,8750,8750,8750,0
20240405,191300,391015490,8750,8750,8750,8750,0
20240405,191200,391015490,8750,8750,8750,8750,0
20240405,191100,391015490,8750,8750,8750,8750,0
20240405,191000,391015490,8750,8750,8750,8750,0
20240405,190900,391015490,8750,8750,8750,8750,0
20240405,190800,391015490,8750,8750,8750,8750,0
20240405,190700,391015490,8750,8750,8750,8750,0
20240405,190600,391015490,8750,8750,8750,8750,0
20240405,190500,391015490,8750,8750,8750,8750,0
20240405,190400,391015490,8750,8750,8750,8750,0
20240405,190300,391015490,8750,8750,8750,8750,0
20240405,190200,391015490,8750,8750,8750,8750,0
20240405,190100,391015490,8750,8750,8750,8750,0
20240405,190000,391015490,8750,8750,8750,8750,0
20240405,185900,391015490,8750,8750,8750,8750,0
20240405,185800,391015490,8750,8750,8750,8750,0
20240405,185700,391015490,8750,8750,8750,8750,0
20240405,185600,391015490,8750,8750,8750,8750,0
20240405,185500,391015490,8750,8750,8750,8750,0
20240405,185400,391015490,8750,8750,8750,8750,0
20240405,185300,391015490,8750,8750,8750,8750,0
20240405,185200,391015490,8750,8750,8750,8750,0
20240405,185100,391015490,8750,8750,8750,8750,0
20240405,185000,391015490,8750,8750,8750,8750,1585
20240405,184900,391015490,8750,8750,8750,8750,0
20240405,184800,391015490,8750,8750,8750,8750,0
20240405,184700,391015490,8750,8750,8750,8750,0
20240405,184600,391015490,8750,8750,8750,8750,0
20240405,184500,391015490,8750,8750,8750,8750,0
20240405,184400,391015490,8750,8750,8750,8750,0
20240405,184300,391015490,8750,8750,8750,8750,0
20240405,184200,391015490,8750,8750,8750,8750,0
20240405,184100,391015490,8750,8750,8750,8750,0
20240405,184000,391015490,8750,8750,8750,8750,0
20240405,183900,391015490,8750,8750,8750,8750,0
20240405,183800,391015490,8750,8750,8750,8750,0
20240405,183700,391015490,8750,8750,8750,8750,0
20240405,183600,391015490,8750,8750,8750,8750,0
20240405,183500,391015490,8750,8750,8750,8750,0
20240405,183400,391015490,8750,8750,8750,8750,0
20240405,183300,391015490,8750,8750,8750,8750,0
20240405,183200,391015490,8750,8750,8750,8750,0
20240405,183100,391015490,8750,8750,8750,8750,0
20240405,183000,391015490,8750,8750,8750,8750,0
20240405,182900,391015490,8750,8750,8750,8750,0
20240405,182800,391015490,8750,8750,8750,8750,0
20240405,182700,391015490,8750,8750,8750,8750,0
20240405,182600,391015490,8750,8750,8750,8750,0
20240405,182500,391015490,8750,8750,8750,8750,0
20240405,182400,391015490,8750,8750,8750,8750,0
20240405,182300,391015490,8750,8750,8750,8750,0
20240405,182200,391015490,8750,8750,8750,8750,0
20240405,182100,391015490,8750,8750,8750,8750,0
20240405,182000,391015490,8750,8750,8750,8750,1585
20240405,181900,391015490,8750,8750,8750,8750,0
20240405,181800,391015490,8750,8750,8750,8750,0
20240405,181700,391015490,8750,8750,8750,8750,0
20240405,181600,391015490,8750,8750,8750,8750,0
20240405,181500,391015490,8750,8750,8750,8750,0
20240405,181400,391015490,8750,8750,8750,8750,0
20240405,181300,391015490,8750,8750,8750,8750,0
20240405,181200,391015490,8750,8750,8750,8750,0
20240405,181100,391015490,8750,8750,8750,8750,0
20240405,181000,391015490,8750,8750,8750,8750,0
20240405,180900,391015490,8750,8750,8750,8750,0
20240405,180800,391015490,8750,8750,8750,8750,0
20240405,180700,391015490,8750,8750,8750,8750,0
20240405,180600,391015490,8750,8750,8750,8750,0
20240405,180500,391015490,8750,8750,8750,8750,0
20240405,180400,391015490,8750,8750,8750,8750,0
20240405,180300,391015490,8750,8750,8750,8750,0
20240405,180200,391015490,8750,8750,8750,8750,0
20240405,180100,391015490,8750,8750,8750,8750,0
20240405,180000,391015490,8750,8750,8750,8750,0
20240405,175900,391015490,8750,8750,8750,8750,0
20240405,175800,391015490,8750,8750,8750,8750,0
20240405,175700,391015490,8750,8750,8750,8750,0
20240405,175600,391015490,8750,8750,8750,8750,0
20240405,175500,391015490,8750,8750,8750,8750,0
20240405,175400,391015490,8750,8750,8750,8750,0
20240405,175300,391015490,8750,8750,8750,8750,0
20240405,175200,391015490,8750,8750,8750,8750,0
20240405,175100,391015490,8750,8750,8750,8750,0
20240405,175000,391015490,8750,8750,8750,8750,1585
20240405,174900,391015490,8750,8750,8750,8750,0
20240405,174800,391015490,8750,8750,8750,8750,0
20240405,174700,391015490,8750,8750,8750,8750,0
20240405,174600,391015490,8750,8750,8750,8750,0
20240405,174500,391015490,8750,8750,8750,8750,0
20240405,174400,391015490,8750,8750,8750,8750,0
20240405,174300,391015490,8750,8750,8750,8750,0
20240405,174200,391015490,8750,8750,8750,8750,0
20240405,174100,391015490,8750,8750,8750,8750,0
20240405,174000,391015490,8750,8750,8750,8750,0
20240405,173900,391015490,8750,8750,8750,8750,0
20240405,173800,391015490,8750,8750,8750,8750,0
20240405,173700,391015490,8750,8750,8750,8750,0
20240405,173600,391015490,8750,8750,8750,8750,0
20240405,173500,391015490,8750,8750,8750,8750,0
20240405,173400,391015490,8750,8750,8750,8750,0
20240405,173300,391015490,8750,8750,8750,8750,0
20240405,173200,391015490,8750,8750,8750,8750,0
20240405,173100,391015490,8750,8750,8750,8750,0
20240405,173000,391015490,8750,8750,8750,8750,0
20240405,172900,391015490,8750,8750,8750,8750,0
20240405,172800,391015490,8750,8750,8750,8750,0
20240405,172700,391015490,8750,8750,8750,8750,0
20240405,172600,391015490,8750,8750,8750,8750,0
20240405,172500,391015490,8750,8750,8750,8750,0
20240405,172400,391015490,8750,8750,8750,8750,0
20240405,172300,391015490,8750,8750,8750,8750,0
20240405,172200,391015490,8750,8750,8750,8750,0
20240405,172100,391015490,8750,8750,8750,8750,0
20240405,172000,391015490,8750,8750,8750,8750,1585
20240405,171900,391015490,8750,8750,8750,8750,0
20240405,171800,391015490,8750,8750,8750,8750,0
20240405,171700,391015490,8750,8750,8750,8750,0
20240405,171600,391015490,8750,8750,8750,8750,0
20240405,171500,391015490,8750,8750,8750,8750,0
20240405,171400,391015490,8750,8750,8750,8750,0
20240405,171300,391015490,8750,8750,8750,8750,0
20240405,171200,391015490,8750,8750,8750,8750,0
20240405,171100,391015490,8750,8750,8750,8750,0
20240405,171000,391015490,8750,8750,8750,8750,0
20240405,170900,391015490,8750,8750,8750,8750,0
20240405,170800,391015490,8750,8750,8750,8750,0
20240405,170700,391015490,8750,8750,8750,8750,0
20240405,170600,391015490,8750,8750,8750,8750,0
20240405,170500,391015490,8750,8750,8750,8750,0
20240405,170400,391015490,8750,8750,8750,8750,0
20240405,170300,391015490,8750,8750,8750,8750,0
20240405,170200,391015490,8750,8750,8750,8750,0
20240405,170100,391015490,8750,8750,8750,8750,0
20240405,170000,391015490,8750,8750,8750,8750,0
20240405,165900,391015490,8750,8750,8750,8750,0
20240405,165800,391015490,8750,8750,8750,8750,0
20240405,165700,391015490,8750,8750,8750,8750,0
20240405,165600,391015490,8750,8750,8750,8750,0
20240405,165500,391015490,8750,8750,8750,8750,0
20240405,165400,391015490,8750,8750,8750,8750,0
20240405,165300,391015490,8750,8750,8750,8750,0
20240405,165200,391015490,8750,8750,8750,8750,0
20240405,165100,391015490,8750,8750,8750,8750,0
20240405,165000,391015490,8750,8750,8750,8750,1585
20240405,164900,391015490,8750,8750,8750,8750,0
20240405,164800,391015490,8750,8750,8750,8750,0
20240405,164700,391015490,8750,8750,8750,8750,0
20240405,164600,391015490,8750,8750,8750,8750,0
20240405,164500,391015490,8750,8750,8750,8750,0
20240405,164400,391015490,8750,8750,8750,8750,0
20240405,164300,391015490,8750,8750,8750,8750,0
20240405,164200,391015490,8750,8750,8750,8750,0
20240405,164100,391015490,8750,8750,8750,8750,0
20240405,164000,391015490,8750,8750,8750,8750,0
20240405,163900,391015490,8750,8750,8750,8750,0
20240405,163800,391015490,8750,8750,8750,8750,0
20240405,163700,391015490,8750,8750,8750,8750,0
20240405,163600,391015490,8750,8750,8750,8750,0
20240405,163500,391015490,8750,8750,8750,8750,0
20240405,163400,391015490,8750,8750,8750,8750,0
20240405,163300,391015490,8750,8750,8750,8750,0
20240405,163200,391015490,8750,8750,8750,8750,0
20240405,163100,391015490,8750,8750,8750,8750,0
20240405,163000,391015490,8750,8750,8750,8750,0
20240405,162900,391015490,8750,8750,8750,8750,0
20240405,162800,391015490,8750,8750,8750,8750,0
20240405,162700,391015490,8750,8750,8750,8750,0
20240405,162600,391015490,8750,8750,8750,8750,0
20240405,162500,391015490,8750,8750,8750,8750,0
20240405,162400,391015490,8750,8750,8750,8750,0
20240405,162300,391015490,8750,8750,8750,8750,0
20240405,162200,391015490,8750,8750,8750,8750,0
20240405,162100,391015490,8750,8750,8750,8750,0
20240405,162000,391015490,8750,8750,8750,8750,1585
20240405,161900,391015490,8750,8750,8750,8750,0
20240405,161800,391015490,8750,8750,8750,8750,0
20240405,161700,391015490,8750,8750,8750,8750,0
20240405,161600,391015490,8750,8750,8750,8750,0
20240405,161500,391015490,8750,8750,8750,8750,0
20240405,161400,391015490,8750,8750,8750,8750,0
20240405,161300,391015490,8750,8750,8750,8750,0
20240405,161200,391015490,8750,8750,8750,8750,0
20240405,161100,391015490,8750,8750,8750,8750,0
20240405,161000,391015490,8750,8750,8750,8750,0
20240405,160900,391015490,8750,8750,8750,8750,0
20240405,160800,391015490,8750,8750,8750,8750,0
20240405,160700,391015490,8750,8750,8750,8750,0
20240405,160600,391015490,8750,8750,8750,8750,0
20240405,160500,391015490,8750,8750,8750,8750,0
20240405,160400,391015490,8750,8750,8750,8750,0
20240405,160300,391015490,8750,8750,8750,8750,0
20240405,160200,391015490,8750,8750,8750,8750,0
20240405,160100,391015490,8750,8750,8750,8750,0
20240405,160000,391015490,8750,8750,8750,8750,0
20240405,155900,391015490,8750,8750,8750,8750,0
20240405,155800,391015490,8750,8750,8750,8750,0
20240405,155700,391015490,8750,8750,8750,8750,0
20240405,155600,391015490,8750,8750,8750,8750,0
20240405,155500,391015490,8750,8750,8750,8750,0
20240405,155400,391015490,8750,8750,8750,8750,0
20240405,155300,391015490,8750,8750,8750,8750,0
20240405,155200,391015490,8750,8750,8750,8750,0
20240405,155100,391015490,8750,8750,8750,8750,0
20240405,155000,391015490,8750,8750,8750,8750,1585
20240405,154900,391015490,8750,8750,8750,8750,0
20240405,154800,391015490,8750,8750,8750,8750,0
20240405,154700,391015490,8750,8750,8750,8750,0
20240405,154600,391015490,8750,8750,8750,8750,0
20240405,154500,391015490,8750,8750,8750,8750,0
20240405,154400,391015490,8750,8750,8750,8750,0
20240405,154300,391015490,8750,8750,8750,8750,0
20240405,154200,391015490,8750,8750,8750,8750,0
20240405,154100,391015490,8750,8750,8750,8750,0
20240405,154000,391015490,8750,8750,8750,8750,0
20240405,153900,391015490,8750,8750,8750,8750,0
20240405,153800,391015490,8750,8750,8750,8750,0
20240405,153700,391015490,8750,8750,8750,8750,0
20240405,153600,391015490,8750,8750,8750,8750,0
20240405,153500,391015490,8750,8750,8750,8750,0
20240405,153400,391015490,8750,8750,8750,8750,0
20240405,153300,391015490,8750,8750,8750,8750,0
20240405,153200,391015490,8750,8750,8750,8750,0
20240405,153100,391015490,8750,8750,8750,8750,0
20240405,153000,391015490,8750,8750,8750,8750,1585
20240405,152900,377146740,8690,8690,8690,8690,0
20240405,152800,377146740,8690,8690,8690,8690,0
20240405,152700,377146740,8690,8690,8690,8690,0
20240405,152600,377146740,8690,8690,8690,8690,0
20240405,152500,377146740,8690,8690,8690,8690,0
20240405,152400,377146740,8690,8690,8690,8690,0
20240405,152300,377146740,8690,8690,8690,8690,0
20240405,152200,377146740,8690,8690,8690,8690,0
20240405,152100,377146740,8690,8690,8690,8690,0
20240405,152000,377146740,8690,8690,8690,8690,0
20240405,151900,377146740,8690,8690,8690,8690,0
20240405,151800,377146740,8690,8690,8690,8690,0
20240405,151700,377146740,8690,8650,8690,8650,57
20240405,151600,376653650,8640,8640,8640,8640,10
20240405,151500,376567250,8630,8670,8740,8630,5284
20240405,151400,330914790,8660,8700,8700,8660,2872
20240405,151300,305993240,8780,8780,8780,8780,0
20240405,151200,305993240,8780,8780,8780,8780,0
20240405,151100,305993240,8780,8780,8780,8780,0
20240405,151000,305993240,8780,8780,8780,8780,51
20240405,150900,305545460,8790,8700,8790,8700,877
20240405,150800,297915020,8700,8710,8710,8700,1133
20240405,150700,288056760,8750,8750,8750,8750,80
20240405,150600,287356760,8750,8750,8750,8750,0
20240405,150500,287356760,8750,8750,8750,8750,0
20240405,150400,287356760,8750,8750,8750,8750,0
20240405,150300,287356760,8750,8750,8750,8750,0
20240405,150200,287356760,8750,8750,8750,8750,0
20240405,150100,287356760,8750,8750,8750,8750,0
20240405,150000,287356760,8750,8750,8750,8750,0
20240405,145900,287356760,8750,8750,8750,8750,1
20240405,145800,287348010,8750,8750,8750,8750,0
20240405,145700,287348010,8750,8750,8750,8750,0
20240405,145600,287348010,8750,8750,8750,8750,0
20240405,145500,287348010,8750,8750,8750,8750,0
20240405,145400,287348010,8750,8750,8750,8750,0
20240405,145300,287348010,8750,8750,8750,8750,0
20240405,145200,287348010,8750,8750,8750,8750,0
20240405,145100,287348010,8750,8750,8750,8750,0
20240405,145000,287348010,8750,8750,8750,8750,0
20240405,144900,287348010,8750,8750,8750,8750,0
20240405,144800,287348010,8750,8750,8750,8750,4
20240405,144700,287313010,8750,8750,8750,8750,0
20240405,144600,287313010,8750,8750,8750,8750,0
20240405,144500,287313010,8750,8750,8750,8750,0
20240405,144400,287313010,8750,8750,8750,8750,0
20240405,144300,287313010,8750,8750,8750,8750,0
20240405,144200,287313010,8750,8750,8750,8750,0
20240405,144100,287313010,8750,8750,8750,8750,0
20240405,144000,287313010,8750,8750,8750,8750,0
20240405,143900,287313010,8750,8750,8750,8750,0
20240405,143800,287313010,8750,8750,8750,8750,0
20240405,143700,287313010,8750,8750,8750,8750,0
20240405,143600,287313010,8750,8750,8750,8750,0
20240405,143500,287313010,8750,8750,8750,8750,0
20240405,143400,287313010,8750,8750,8750,8750,0
20240405,143300,287313010,8750,8750,8750,8750,0
20240405,143200,287313010,8750,8710,8750,8710,10
20240405,143100,287225720,8710,8710,8710,8710,80
20240405,143000,286528920,8710,8710,8710,8710,30
20240405,142900,286267620,8720,8720,8720,8720,0
20240405,142800,286267620,8720,8720,8720,8720,0
20240405,142700,286267620,8720,8720,8720,8720,1
20240405,142600,286258900,8750,8750,8750,8750,0
20240405,142500,286258900,8750,8750,8750,8750,0
20240405,142400,286258900,8750,8750,8750,8750,0
20240405,142300,286258900,8750,8750,8750,8750,0
20240405,142200,286258900,8750,8750,8750,8750,0
20240405,142100,286258900,8750,8750,8750,8750,0
20240405,142000,286258900,8750,8750,8750,8750,0
20240405,141900,286258900,8750,8750,8750,8750,0
20240405,141800,286258900,8750,8750,8750,8750,0
20240405,141700,286258900,8750,8750,8750,8750,0
20240405,141600,286258900,8750,8750,8750,8750,0
20240405,141500,286258900,8750,8750,8750,8750,0
20240405,141400,286258900,8750,8750,8750,8750,0
20240405,141300,286258900,8750,8750,8750,8750,0
20240405,141200,286258900,8750,8750,8750,8750,0
20240405,141100,286258900,8750,8750,8750,8750,0
20240405,141000,286258900,8750,8750,8750,8750,5
20240405,140900,286215150,8710,8710,8710,8710,0
20240405,140800,286215150,8710,8710,8710,8710,0
20240405,140700,286215150,8710,8710,8710,8710,0
20240405,140600,286215150,8710,8710,8710,8710,0
20240405,140500,286215150,8710,8710,8710,8710,0
20240405,140400,286215150,8710,8710,8710,8710,0
20240405,140300,286215150,8710,8710,8710,8710,0
20240405,140200,286215150,8710,8710,8710,8710,0
20240405,140100,286215150,8710,8710,8710,8710,0
20240405,140000,286215150,8710,8710,8710,8710,0
20240405,135900,286215150,8710,8710,8710,8710,0
20240405,135800,286215150,8710,8710,8710,8710,0
20240405,135700,286215150,8710,8710,8710,8710,0
20240405,135600,286215150,8710,8710,8710,8710,0
20240405,135500,286215150,8710,8710,8710,8710,0
20240405,135400,286215150,8710,8710,8710,8710,0
20240405,135300,286215150,8710,8710,8710,8710,0
20240405,135200,286215150,8710,8710,8710,8710,0
20240405,135100,286215150,8710,8710,8710,8710,0
20240405,135000,286215150,8710,8710,8710,8710,0
20240405,134900,286215150,8710,8710,8710,8710,0
20240405,134800,286215150,8710,8710,8710,8710,0
20240405,134700,286215150,8710,8710,8710,8710,0
20240405,134600,286215150,8710,8710,8710,8710,0
20240405,134500,286215150,8710,8710,8710,8710,0
20240405,134400,286215150,8710,8710,8710,8710,0
20240405,134300,286215150,8710,8710,8710,8710,0
20240405,134200,286215150,8710,8710,8710,8710,0
20240405,134100,286215150,8710,8710,8710,8710,0
20240405,134000,286215150,8710,8710,8710,8710,0
20240405,133900,286215150,8710,8710,8710,8710,40
20240405,133800,285866750,8710,8710,8710,8710,76
20240405,133700,285204790,8780,8780,8780,8780,0
20240405,133600,285204790,8780,8780,8780,8780,0
20240405,133500,285204790,8780,8780,8780,8780,0
20240405,133400,285204790,8780,8750,8780,8750,76
20240405,133300,284538020,8710,8710,8710,8710,11
20240405,133200,284442210,8750,8750,8750,8750,0
20240405,133100,284442210,8750,8750,8750,8750,0
20240405,133000,284442210,8750,8730,8750,8730,300
20240405,132900,281820390,8710,8710,8710,8710,0
20240405,132800,281820390,8710,8710,8710,8710,0
20240405,132700,281820390,8710,8710,8710,8710,0
20240405,132600,281820390,8710,8710,8710,8710,0
20240405,132500,281820390,8710,8710,8710,8710,0
20240405,132400,281820390,8710,8710,8710,8710,0
20240405,132300,281820390,8710,8710,8710,8710,0
20240405,132200,281820390,8710,8710,8710,8710,0
20240405,132100,281820390,8710,8710,8710,8710,0
20240405,132000,281820390,8710,8710,8710,8710,0
20240405,131900,281820390,8710,8710,8710,8710,0
20240405,131800,281820390,8710,8710,8710,8710,0
20240405,131700,281820390,8710,8710,8710,8710,0
20240405,131600,281820390,8710,8710,8710,8710,0
20240405,131500,281820390,8710,8710,8710,8710,0
20240405,131400,281820390,8710,8710,8710,8710,0
20240405,131300,281820390,8710,8710,8710,8710,0
20240405,131200,281820390,8710,8710,8710,8710,0
20240405,131100,281820390,8710,8710,8710,8710,0
20240405,131000,281820390,8710,8710,8710,8710,0
20240405,130900,281820390,8710,8710,8710,8710,0
20240405,130800,281820390,8710,8710,8710,8710,0
20240405,130700,281820390,8710,8710,8710,8710,0
20240405,130600,281820390,8710,8710,8710,8710,0
20240405,130500,281820390,8710,8710,8710,8710,0
20240405,130400,281820390,8710,8710,8710,8710,0
20240405,130300,281820390,8710,8710,8710,8710,0
20240405,130200,281820390,8710,8710,8710,8710,0
20240405,130100,281820390,8710,8710,8710,8710,0
20240405,130000,281820390,8710,8710,8710,8710,0
20240405,125900,281820390,8710,8710,8710,8710,0
20240405,125800,281820390,8710,8710,8710,8710,22
20240405,125700,281628770,8710,8710,8710,8710,0
20240405,125600,281628770,8710,8710,8710,8710,19819
20240405,125500,109005280,8680,8680,8680,8680,0
20240405,125400,109005280,8680,8680,8680,8680,0
20240405,125300,109005280,8680,8680,8680,8680,0
20240405,125200,109005280,8680,8680,8680,8680,1
20240405,125100,108996600,8690,8690,8690,8690,0
20240405,125000,108996600,8690,8690,8690,8690,0
20240405,124900,108996600,8690,8690,8690,8690,443
20240405,124800,105146930,8700,8710,8710,8700,1051
20240405,124700,95995400,8710,8710,8710,8710,0
20240405,124600,95995400,8710,8710,8710,8710,0
20240405,124500,95995400,8710,8710,8710,8710,0
20240405,124400,95995400,8710,8710,8710,8710,0
20240405,124300,95995400,8710,8710,8710,8710,0
20240405,124200,95995400,8710,8710,8710,8710,1
20240405,124100,95986690,8700,8700,8700,8700,0
20240405,124000,95986690,8700,8700,8700,8700,0
20240405,123900,95986690,8700,8700,8700,8700,0
20240405,123800,95986690,8700,8710,8710,8700,252
20240405,123700,93793780,8750,8750,8750,8750,0
20240405,123600,93793780,8750,8750,8750,8750,0
20240405,123500,93793780,8750,8750,8750,8750,0
20240405,123400,93793780,8750,8750,8750,8750,0
20240405,123300,93793780,8750,8750,8750,8750,0
20240405,123200,93793780,8750,8750,8750,8750,0
20240405,123100,93793780,8750,8750,8750,8750,0
20240405,123000,93793780,8750,8750,8750,8750,0
20240405,122900,93793780,8750,8750,8750,8750,0
20240405,122800,93793780,8750,8750,8750,8750,0
20240405,122700,93793780,8750,8750,8750,8750,0
20240405,122600,93793780,8750,8750,8750,8750,0
20240405,122500,93793780,8750,8750,8750,8750,0
20240405,122400,93793780,8750,8750,8750,8750,0
20240405,122300,93793780,8750,8750,8750,8750,0
20240405,122200,93793780,8750,8750,8750,8750,0
20240405,122100,93793780,8750,8750,8750,8750,0
20240405,122000,93793780,8750,8750,8750,8750,0
20240405,121900,93793780,8750,8750,8750,8750,0
20240405,121800,93793780,8750,8750,8750,8750,0
20240405,121700,93793780,8750,8750,8750,8750,0
20240405,121600,93793780,8750,8750,8750,8750,0
20240405,121500,93793780,8750,8750,8750,8750,0
20240405,121400,93793780,8750,8750,8750,8750,0
20240405,121300,93793780,8750,8750,8750,8750,0
20240405,121200,93793780,8750,8750,8750,8750,0
20240405,121100,93793780,8750,8750,8750,8750,0
20240405,121000,93793780,8750,8750,8750,8750,0
20240405,120900,93793780,8750,8750,8750,8750,0
20240405,120800,93793780,8750,8750,8750,8750,0
20240405,120700,93793780,8750,8750,8750,8750,0
20240405,120600,93793780,8750,8750,8750,8750,0
20240405,120500,93793780,8750,8750,8750,8750,1
20240405,120400,93785030,8710,8710,8710,8710,0
20240405,120300,93785030,8710,8710,8710,8710,0
20240405,120200,93785030,8710,8710,8710,8710,0
20240405,120100,93785030,8710,8710,8710,8710,0
20240405,120000,93785030,8710,8710,8710,8710,0
20240405,115900,93785030,8710,8710,8710,8710,0
20240405,115800,93785030,8710,8710,8710,8710,0
20240405,115700,93785030,8710,8710,8710,8710,0
20240405,115600,93785030,8710,8710,8710,8710,0
20240405,115500,93785030,8710,8710,8710,8710,0
20240405,115400,93785030,8710,8710,8710,8710,0
20240405,115300,93785030,8710,8710,8710,8710,0
20240405,115200,93785030,8710,8710,8710,8710,0
20240405,115100,93785030,8710,8710,8710,8710,0
20240405,115000,93785030,8710,8720,8720,8710,150
20240405,114900,92477160,8710,8710,8710,8710,0
20240405,114800,92477160,8710,8710,8710,8710,0
20240405,114700,92477160,8710,8710,8710,8710,0
20240405,114600,92477160,8710,8710,8710,8710,0
20240405,114500,92477160,8710,8710,8710,8710,0
20240405,114400,92477160,8710,8710,8710,8710,0
20240405,114300,92477160,8710,8710,8710,8710,0
20240405,114200,92477160,8710,8710,8710,8710,0
20240405,114100,92477160,8710,8710,8710,8710,0
20240405,114000,92477160,8710,8710,8710,8710,0
20240405,113900,92477160,8710,8710,8710,8710,0
20240405,113800,92477160,8710,8710,8710,8710,0
20240405,113700,92477160,8710,8710,8710,8710,0
20240405,113600,92477160,8710,8710,8710,8710,0
20240405,113500,92477160,8710,8710,8710,8710,0
20240405,113400,92477160,8710,8710,8710,8710,0
20240405,113300,92477160,8710,8710,8710,8710,0
20240405,113200,92477160,8710,8710,8710,8710,0
20240405,113100,92477160,8710,8770,8770,8710,390
20240405,113000,89076120,8800,8800,8800,8800,0
20240405,112900,89076120,8800,8800,8800,8800,0
20240405,112800,89076120,8800,8800,8800,8800,0
20240405,112700,89076120,8800,8800,8800,8800,0
20240405,112600,89076120,8800,8800,8800,8800,0
20240405,112500,89076120,8800,8800,8800,8800,0
20240405,112400,89076120,8800,8800,8800,8800,0
20240405,112300,89076120,8800,8800,8800,8800,0
20240405,112200,89076120,8800,8800,8800,8800,0
20240405,112100,89076120,8800,8800,8800,8800,0
20240405,112000,89076120,8800,8800,8800,8800,0
20240405,111900,89076120,8800,8800,8800,8800,0
20240405,111800,89076120,8800,8800,8800,8800,0
20240405,111700,89076120,8800,8800,8800,8800,0
20240405,111600,89076120,8800,8800,8800,8800,0
20240405,111500,89076120,8800,8800,8800,8800,0
20240405,111400,89076120,8800,8800,8800,8800,1
20240405,111300,89067320,8800,8800,8800,8800,0
20240405,111200,89067320,8800,8800,8800,8800,0
20240405,111100,89067320,8800,8800,8800,8800,0
20240405,111000,89067320,8800,8800,8800,8800,0
20240405,110900,89067320,8800,8800,8800,8800,0
20240405,110800,89067320,8800,8800,8800,8800,0
20240405,110700,89067320,8800,8800,8800,8800,0
20240405,110600,89067320,8800,8800,8800,8800,0
20240405,110500,89067320,8800,8800,8800,8800,0
20240405,110400,89067320,8800,8800,8800,8800,0
20240405,110300,89067320,8800,8800,8800,8800,0
20240405,110200,89067320,8800,8800,8800,8800,0
20240405,110100,89067320,8800,8800,8800,8800,0
20240405,110000,89067320,8800,8800,8800,8800,0
20240405,105900,89067320,8800,8800,8800,8800,0
20240405,105800,89067320,8800,8800,8800,8800,0
20240405,105700,89067320,8800,8800,8800,8800,0
20240405,105600,89067320,8800,8800,8800,8800,0
20240405,105500,89067320,8800,8800,8800,8800,62
20240405,105400,88521720,8800,8800,8800,8800,0
20240405,105300,88521720,8800,8800,8800,8800,0
20240405,105200,88521720,8800,8800,8800,8800,0
20240405,105100,88521720,8800,8800,8800,8800,0
20240405,105000,88521720,8800,8800,8800,8800,0
20240405,104900,88521720,8800,8800,8800,8800,0
20240405,104800,88521720,8800,8800,8800,8800,0
20240405,104700,88521720,8800,8800,8800,8800,0
20240405,104600,88521720,8800,8800,8800,8800,49
20240405,104500,88090520,8800,8800,8800,8800,0
20240405,104400,88090520,8800,8800,8800,8800,0
20240405,104300,88090520,8800,8800,8800,8800,0
20240405,104200,88090520,8800,8800,8800,8800,0
20240405,104100,88090520,8800,8800,8800,8800,0
20240405,104000,88090520,8800,8800,8800,8800,0
20240405,103900,88090520,8800,8800,8800,8800,0
20240405,103800,88090520,8800,8800,8800,8800,0
20240405,103700,88090520,8800,8800,8800,8800,0
20240405,103600,88090520,8800,8800,8800,8800,0
20240405,103500,88090520,8800,8800,8800,8800,0
20240405,103400,88090520,8800,8800,8800,8800,0
20240405,103300,88090520,8800,8800,8800,8800,0
20240405,103200,88090520,8800,8800,8800,8800,0
20240405,103100,88090520,8800,8800,8800,8800,0
20240405,103000,88090520,8800,8800,8800,8800,20
20240405,102900,87914520,8750,8750,8750,8750,0
20240405,102800,87914520,8750,8750,8750,8750,0
20240405,102700,87914520,8750,8750,8750,8750,0
20240405,102600,87914520,8750,8750,8750,8750,0
20240405,102500,87914520,8750,8750,8750,8750,0
20240405,102400,87914520,8750,8750,8750,8750,0
20240405,102300,87914520,8750,8750,8750,8750,0
20240405,102200,87914520,8750,8750,8750,8750,0
20240405,102100,87914520,8750,8750,8750,8750,0
20240405,102000,87914520,8750,8750,8750,8750,0
20240405,101900,87914520,8750,8750,8750,8750,0
20240405,101800,87914520,8750,8750,8750,8750,0
20240405,101700,87914520,8750,8740,8750,8740,910
20240405,101600,79960120,8830,8830,8830,8830,21
20240405,101500,79774690,8830,8800,8830,8800,100
20240405,101400,78894300,8800,8800,8800,8800,0
20240405,101300,78894300,8800,8800,8800,8800,0
20240405,101200,78894300,8800,8800,8800,8800,0
20240405,101100,78894300,8800,8800,8800,8800,0
20240405,101000,78894300,8800,8800,8800,8800,0
20240405,100900,78894300,8800,8800,8800,8800,0
20240405,100800,78894300,8800,8800,8800,8800,0
20240405,100700,78894300,8800,8740,8800,8740,11
20240405,100600,78798100,8740,8740,8740,8740,1117
20240405,100500,69035520,8740,8740,8740,8740,0
20240405,100400,69035520,8740,8740,8740,8740,81
20240405,100300,68327580,8740,8740,8740,8740,0
20240405,100200,68327580,8740,8740,8740,8740,0
20240405,100100,68327580,8740,8740,8740,8740,0
20240405,100000,68327580,8740,8740,8740,8740,0
20240405,095900,68327580,8740,8740,8740,8740,0
20240405,095800,68327580,8740,8740,8740,8740,0
20240405,095700,68327580,8740,8740,8740,8740,0
20240405,095600,68327580,8740,8730,8740,8730,3292
20240405,095500,39569420,8730,8730,8730,8730,3
20240405,095400,39543230,8730,8730,8730,8730,0
20240405,095300,39543230,8730,8730,8730,8730,0
20240405,095200,39543230,8730,8730,8730,8730,0
20240405,095100,39543230,8730,8730,8730,8730,0
20240405,095000,39543230,8730,8730,8730,8730,0
20240405,094900,39543230,8730,8700,8730,8700,149
20240405,094800,38242490,8690,8690,8690,8690,0
20240405,094700,38242490,8690,8690,8690,8690,0
20240405,094600,38242490,8690,8690,8690,8690,0
20240405,094500,38242490,8690,8690,8690,8690,0
20240405,094400,38242490,8690,8690,8690,8690,0
20240405,094300,38242490,8690,8690,8690,8690,0
20240405,094200,38242490,8690,8690,8690,8690,0
20240405,094100,38242490,8690,8690,8690,8690,0
20240405,094000,38242490,8690,8690,8690,8690,0
20240405,093900,38242490,8690,8690,8690,8690,0
20240405,093800,38242490,8690,8690,8690,8690,0
20240405,093700,38242490,8690,8690,8690,8690,1
20240405,093600,38233800,8690,8690,8690,8690,0
20240405,093500,38233800,8690,8690,8690,8690,60
20240405,093400,37712400,8670,8670,8670,8670,0
20240405,093300,37712400,8670,8670,8670,8670,0
20240405,093200,37712400,8670,8670,8670,8670,0
20240405,093100,37712400,8670,8690,8690,8670,3
20240405,093000,37686360,8670,8670,8670,8670,1
20240405,092900,37677690,8690,8690,8690,8690,639
20240405,092800,32124780,8690,8690,8690,8690,0
20240405,092700,32124780,8690,8690,8690,8690,1000
20240405,092600,23434780,8670,8670,8670,8670,0
20240405,092500,23434780,8670,8670,8670,8670,0
20240405,092400,23434780,8670,8670,8670,8670,180
20240405,092300,21874180,8680,8690,8690,8680,186
20240405,092200,20258680,8690,8690,8690,8690,1
20240405,092100,20249990,8690,8700,8700,8690,286
20240405,092000,17763560,8710,8710,8710,8710,1
20240405,091900,17754850,8700,8700,8700,8700,0
20240405,091800,17754850,8700,8700,8700,8700,0
20240405,091700,17754850,8700,8700,8700,8700,1
20240405,091600,17746150,8730,8730,8730,8730,0
20240405,091500,17746150,8730,8730,8730,8730,0
20240405,091400,17746150,8730,8730,8730,8730,0
20240405,091300,17746150,8730,8730,8730,8730,0
20240405,091200,17746150,8730,8710,8730,8700,1501
20240405,091100,4687400,8710,8710,8710,8710,450
20240405,091000,767900,8710,8750,8750,8710,23
20240405,090900,567450,8760,8760,8760,8760,0
20240405,090800,567450,8760,8760,8760,8760,0
20240405,090700,567450,8760,8760,8760,8760,0
20240405,090600,567450,8760,8760,8760,8760,1
20240405,090500,558690,8760,8760,8760,8760,0
20240405,090400,558690,8760,8760,8760,8760,0
20240405,090300,558690,8760,8760,8760,8760,25
20240405,090200,339690,8710,8710,8710,8710,0
20240405,090100,339690,8710,8710,8710,8710,0
20240405,090000,339690,8710,8710,8710,8710,39