stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,192000,146870660,8760,8760,8760,8760,721
20240409,191900,146870660,8760,8760,8760,8760,0
20240409,191800,146870660,8760,8760,8760,8760,0
20240409,191700,146870660,8760,8760,8760,8760,0
20240409,191600,146870660,8760,8760,8760,8760,0
20240409,191500,146870660,8760,8760,8760,8760,0
20240409,191400,146870660,8760,8760,8760,8760,0
20240409,191300,146870660,8760,8760,8760,8760,0
20240409,191200,146870660,8760,8760,8760,8760,0
20240409,191100,146870660,8760,8760,8760,8760,0
20240409,191000,146870660,8760,8760,8760,8760,0
20240409,190900,146870660,8760,8760,8760,8760,0
20240409,190800,146870660,8760,8760,8760,8760,0
20240409,190700,146870660,8760,8760,8760,8760,0
20240409,190600,146870660,8760,8760,8760,8760,0
20240409,190500,146870660,8760,8760,8760,8760,0
20240409,190400,146870660,8760,8760,8760,8760,0
20240409,190300,146870660,8760,8760,8760,8760,0
20240409,190200,146870660,8760,8760,8760,8760,0
20240409,190100,146870660,8760,8760,8760,8760,0
20240409,190000,146870660,8760,8760,8760,8760,0
20240409,185900,146870660,8760,8760,8760,8760,0
20240409,185800,146870660,8760,8760,8760,8760,0
20240409,185700,146870660,8760,8760,8760,8760,0
20240409,185600,146870660,8760,8760,8760,8760,0
20240409,185500,146870660,8760,8760,8760,8760,0
20240409,185400,146870660,8760,8760,8760,8760,0
20240409,185300,146870660,8760,8760,8760,8760,0
20240409,185200,146870660,8760,8760,8760,8760,0
20240409,185100,146870660,8760,8760,8760,8760,0
20240409,185000,146870660,8760,8760,8760,8760,721
20240409,184900,146870660,8760,8760,8760,8760,0
20240409,184800,146870660,8760,8760,8760,8760,0
20240409,184700,146870660,8760,8760,8760,8760,0
20240409,184600,146870660,8760,8760,8760,8760,0
20240409,184500,146870660,8760,8760,8760,8760,0
20240409,184400,146870660,8760,8760,8760,8760,0
20240409,184300,146870660,8760,8760,8760,8760,0
20240409,184200,146870660,8760,8760,8760,8760,0
20240409,184100,146870660,8760,8760,8760,8760,0
20240409,184000,146870660,8760,8760,8760,8760,0
20240409,183900,146870660,8760,8760,8760,8760,0
20240409,183800,146870660,8760,8760,8760,8760,0
20240409,183700,146870660,8760,8760,8760,8760,0
20240409,183600,146870660,8760,8760,8760,8760,0
20240409,183500,146870660,8760,8760,8760,8760,0
20240409,183400,146870660,8760,8760,8760,8760,0
20240409,183300,146870660,8760,8760,8760,8760,0
20240409,183200,146870660,8760,8760,8760,8760,0
20240409,183100,146870660,8760,8760,8760,8760,0
20240409,183000,146870660,8760,8760,8760,8760,0
20240409,182900,146870660,8760,8760,8760,8760,0
20240409,182800,146870660,8760,8760,8760,8760,0
20240409,182700,146870660,8760,8760,8760,8760,0
20240409,182600,146870660,8760,8760,8760,8760,0
20240409,182500,146870660,8760,8760,8760,8760,0
20240409,182400,146870660,8760,8760,8760,8760,0
20240409,182300,146870660,8760,8760,8760,8760,0
20240409,182200,146870660,8760,8760,8760,8760,0
20240409,182100,146870660,8760,8760,8760,8760,0
20240409,182000,146870660,8760,8760,8760,8760,721
20240409,181900,146870660,8760,8760,8760,8760,0
20240409,181800,146870660,8760,8760,8760,8760,0
20240409,181700,146870660,8760,8760,8760,8760,0
20240409,181600,146870660,8760,8760,8760,8760,0
20240409,181500,146870660,8760,8760,8760,8760,0
20240409,181400,146870660,8760,8760,8760,8760,0
20240409,181300,146870660,8760,8760,8760,8760,0
20240409,181200,146870660,8760,8760,8760,8760,0
20240409,181100,146870660,8760,8760,8760,8760,0
20240409,181000,146870660,8760,8760,8760,8760,0
20240409,180900,146870660,8760,8760,8760,8760,0
20240409,180800,146870660,8760,8760,8760,8760,0
20240409,180700,146870660,8760,8760,8760,8760,0
20240409,180600,146870660,8760,8760,8760,8760,0
20240409,180500,146870660,8760,8760,8760,8760,0
20240409,180400,146870660,8760,8760,8760,8760,0
20240409,180300,146870660,8760,8760,8760,8760,0
20240409,180200,146870660,8760,8760,8760,8760,0
20240409,180100,146870660,8760,8760,8760,8760,0
20240409,180000,146870660,8760,8760,8760,8760,0
20240409,175900,146870660,8760,8760,8760,8760,0
20240409,175800,146870660,8760,8760,8760,8760,0
20240409,175700,146870660,8760,8760,8760,8760,0
20240409,175600,146870660,8760,8760,8760,8760,0
20240409,175500,146870660,8760,8760,8760,8760,0
20240409,175400,146870660,8760,8760,8760,8760,0
20240409,175300,146870660,8760,8760,8760,8760,0
20240409,175200,146870660,8760,8760,8760,8760,0
20240409,175100,146870660,8760,8760,8760,8760,0
20240409,175000,146870660,8760,8760,8760,8760,721
20240409,174900,146870660,8760,8760,8760,8760,0
20240409,174800,146870660,8760,8760,8760,8760,0
20240409,174700,146870660,8760,8760,8760,8760,0
20240409,174600,146870660,8760,8760,8760,8760,0
20240409,174500,146870660,8760,8760,8760,8760,0
20240409,174400,146870660,8760,8760,8760,8760,0
20240409,174300,146870660,8760,8760,8760,8760,0
20240409,174200,146870660,8760,8760,8760,8760,0
20240409,174100,146870660,8760,8760,8760,8760,0
20240409,174000,146870660,8760,8760,8760,8760,0
20240409,173900,146870660,8760,8760,8760,8760,0
20240409,173800,146870660,8760,8760,8760,8760,0
20240409,173700,146870660,8760,8760,8760,8760,0
20240409,173600,146870660,8760,8760,8760,8760,0
20240409,173500,146870660,8760,8760,8760,8760,0
20240409,173400,146870660,8760,8760,8760,8760,0
20240409,173300,146870660,8760,8760,8760,8760,0
20240409,173200,146870660,8760,8760,8760,8760,0
20240409,173100,146870660,8760,8760,8760,8760,0
20240409,173000,146870660,8760,8760,8760,8760,0
20240409,172900,146870660,8760,8760,8760,8760,0
20240409,172800,146870660,8760,8760,8760,8760,0
20240409,172700,146870660,8760,8760,8760,8760,0
20240409,172600,146870660,8760,8760,8760,8760,0
20240409,172500,146870660,8760,8760,8760,8760,0
20240409,172400,146870660,8760,8760,8760,8760,0
20240409,172300,146870660,8760,8760,8760,8760,0
20240409,172200,146870660,8760,8760,8760,8760,0
20240409,172100,146870660,8760,8760,8760,8760,0
20240409,172000,146870660,8760,8760,8760,8760,721
20240409,171900,146870660,8760,8760,8760,8760,0
20240409,171800,146870660,8760,8760,8760,8760,0
20240409,171700,146870660,8760,8760,8760,8760,0
20240409,171600,146870660,8760,8760,8760,8760,0
20240409,171500,146870660,8760,8760,8760,8760,0
20240409,171400,146870660,8760,8760,8760,8760,0
20240409,171300,146870660,8760,8760,8760,8760,0
20240409,171200,146870660,8760,8760,8760,8760,0
20240409,171100,146870660,8760,8760,8760,8760,0
20240409,171000,146870660,8760,8760,8760,8760,0
20240409,170900,146870660,8760,8760,8760,8760,0
20240409,170800,146870660,8760,8760,8760,8760,0
20240409,170700,146870660,8760,8760,8760,8760,0
20240409,170600,146870660,8760,8760,8760,8760,0
20240409,170500,146870660,8760,8760,8760,8760,0
20240409,170400,146870660,8760,8760,8760,8760,0
20240409,170300,146870660,8760,8760,8760,8760,0
20240409,170200,146870660,8760,8760,8760,8760,0
20240409,170100,146870660,8760,8760,8760,8760,0
20240409,170000,146870660,8760,8760,8760,8760,0
20240409,165900,146870660,8760,8760,8760,8760,0
20240409,165800,146870660,8760,8760,8760,8760,0
20240409,165700,146870660,8760,8760,8760,8760,0
20240409,165600,146870660,8760,8760,8760,8760,0
20240409,165500,146870660,8760,8760,8760,8760,0
20240409,165400,146870660,8760,8760,8760,8760,0
20240409,165300,146870660,8760,8760,8760,8760,0
20240409,165200,146870660,8760,8760,8760,8760,0
20240409,165100,146870660,8760,8760,8760,8760,0
20240409,165000,146870660,8760,8760,8760,8760,721
20240409,164900,146870660,8760,8760,8760,8760,0
20240409,164800,146870660,8760,8760,8760,8760,0
20240409,164700,146870660,8760,8760,8760,8760,0
20240409,164600,146870660,8760,8760,8760,8760,0
20240409,164500,146870660,8760,8760,8760,8760,0
20240409,164400,146870660,8760,8760,8760,8760,0
20240409,164300,146870660,8760,8760,8760,8760,0
20240409,164200,146870660,8760,8760,8760,8760,0
20240409,164100,146870660,8760,8760,8760,8760,0
20240409,164000,146870660,8760,8760,8760,8760,0
20240409,163900,146870660,8760,8760,8760,8760,0
20240409,163800,146870660,8760,8760,8760,8760,0
20240409,163700,146870660,8760,8760,8760,8760,0
20240409,163600,146870660,8760,8760,8760,8760,0
20240409,163500,146870660,8760,8760,8760,8760,0
20240409,163400,146870660,8760,8760,8760,8760,0
20240409,163300,146870660,8760,8760,8760,8760,0
20240409,163200,146870660,8760,8760,8760,8760,0
20240409,163100,146870660,8760,8760,8760,8760,0
20240409,163000,146870660,8760,8760,8760,8760,0
20240409,162900,146870660,8760,8760,8760,8760,0
20240409,162800,146870660,8760,8760,8760,8760,0
20240409,162700,146870660,8760,8760,8760,8760,0
20240409,162600,146870660,8760,8760,8760,8760,0
20240409,162500,146870660,8760,8760,8760,8760,0
20240409,162400,146870660,8760,8760,8760,8760,0
20240409,162300,146870660,8760,8760,8760,8760,0
20240409,162200,146870660,8760,8760,8760,8760,0
20240409,162100,146870660,8760,8760,8760,8760,0
20240409,162000,146870660,8760,8760,8760,8760,721
20240409,161900,146870660,8760,8760,8760,8760,0
20240409,161800,146870660,8760,8760,8760,8760,0
20240409,161700,146870660,8760,8760,8760,8760,0
20240409,161600,146870660,8760,8760,8760,8760,0
20240409,161500,146870660,8760,8760,8760,8760,0
20240409,161400,146870660,8760,8760,8760,8760,0
20240409,161300,146870660,8760,8760,8760,8760,0
20240409,161200,146870660,8760,8760,8760,8760,0
20240409,161100,146870660,8760,8760,8760,8760,0
20240409,161000,146870660,8760,8760,8760,8760,0
20240409,160900,146870660,8760,8760,8760,8760,0
20240409,160800,146870660,8760,8760,8760,8760,0
20240409,160700,146870660,8760,8760,8760,8760,0
20240409,160600,146870660,8760,8760,8760,8760,0
20240409,160500,146870660,8760,8760,8760,8760,0
20240409,160400,146870660,8760,8760,8760,8760,0
20240409,160300,146870660,8760,8760,8760,8760,0
20240409,160200,146870660,8760,8760,8760,8760,0
20240409,160100,146870660,8760,8760,8760,8760,0
20240409,160000,146870660,8760,8760,8760,8760,0
20240409,155900,146870660,8760,8760,8760,8760,0
20240409,155800,146870660,8760,8760,8760,8760,0
20240409,155700,146870660,8760,8760,8760,8760,0
20240409,155600,146870660,8760,8760,8760,8760,0
20240409,155500,146870660,8760,8760,8760,8760,0
20240409,155400,146870660,8760,8760,8760,8760,0
20240409,155300,146870660,8760,8760,8760,8760,0
20240409,155200,146870660,8760,8760,8760,8760,0
20240409,155100,146870660,8760,8760,8760,8760,0
20240409,155000,146870660,8760,8760,8760,8760,721
20240409,154900,146870660,8760,8760,8760,8760,0
20240409,154800,146870660,8760,8760,8760,8760,0
20240409,154700,146870660,8760,8760,8760,8760,0
20240409,154600,146870660,8760,8760,8760,8760,0
20240409,154500,146870660,8760,8760,8760,8760,0
20240409,154400,146870660,8760,8760,8760,8760,0
20240409,154300,146870660,8760,8760,8760,8760,0
20240409,154200,146870660,8760,8760,8760,8760,0
20240409,154100,146870660,8760,8760,8760,8760,0
20240409,154000,146870660,8760,8760,8760,8760,0
20240409,153900,146870660,8760,8760,8760,8760,0
20240409,153800,146870660,8760,8760,8760,8760,0
20240409,153700,146870660,8760,8760,8760,8760,0
20240409,153600,146870660,8760,8760,8760,8760,0
20240409,153500,146870660,8760,8760,8760,8760,0
20240409,153400,146870660,8760,8760,8760,8760,0
20240409,153300,146870660,8760,8760,8760,8760,0
20240409,153200,146870660,8760,8760,8760,8760,0
20240409,153100,146870660,8760,8760,8760,8760,0
20240409,153000,146870660,8760,8760,8760,8760,721
20240409,152900,140554700,8760,8760,8760,8760,0
20240409,152800,140554700,8760,8760,8760,8760,0
20240409,152700,140554700,8760,8760,8760,8760,0
20240409,152600,140554700,8760,8760,8760,8760,0
20240409,152500,140554700,8760,8760,8760,8760,0
20240409,152400,140554700,8760,8760,8760,8760,0
20240409,152300,140554700,8760,8760,8760,8760,0
20240409,152200,140554700,8760,8760,8760,8760,0
20240409,152100,140554700,8760,8760,8760,8760,0
20240409,152000,140554700,8760,8760,8760,8760,0
20240409,151900,140554700,8760,8760,8760,8760,0
20240409,151800,140554700,8760,8760,8760,8760,0
20240409,151700,140554700,8760,8760,8760,8760,0
20240409,151600,140554700,8760,8760,8760,8760,0
20240409,151500,140554700,8760,8760,8760,8760,0
20240409,151400,140554700,8760,8760,8760,8760,0
20240409,151300,140554700,8760,8760,8760,8760,0
20240409,151200,140554700,8760,8760,8760,8760,0
20240409,151100,140554700,8760,8760,8760,8760,0
20240409,151000,140554700,8760,8760,8760,8760,0
20240409,150900,140554700,8760,8760,8760,8760,0
20240409,150800,140554700,8760,8760,8760,8760,0
20240409,150700,140554700,8760,8760,8760,8760,0
20240409,150600,140554700,8760,8760,8760,8760,0
20240409,150500,140554700,8760,8760,8760,8760,0
20240409,150400,140554700,8760,8760,8760,8760,0
20240409,150300,140554700,8760,8760,8760,8760,0
20240409,150200,140554700,8760,8760,8760,8760,1
20240409,150100,140545940,8750,8750,8750,8750,3
20240409,150000,140519690,8740,8740,8740,8740,0
20240409,145900,140519690,8740,8740,8740,8740,0
20240409,145800,140519690,8740,8740,8740,8740,0
20240409,145700,140519690,8740,8740,8740,8740,0
20240409,145600,140519690,8740,8740,8740,8740,0
20240409,145500,140519690,8740,8740,8740,8740,0
20240409,145400,140519690,8740,8740,8740,8740,0
20240409,145300,140519690,8740,8740,8740,8740,0
20240409,145200,140519690,8740,8740,8740,8740,0
20240409,145100,140519690,8740,8740,8740,8740,0
20240409,145000,140519690,8740,8740,8740,8740,1
20240409,144900,140510950,8760,8760,8760,8760,0
20240409,144800,140510950,8760,8760,8760,8760,0
20240409,144700,140510950,8760,8760,8760,8760,0
20240409,144600,140510950,8760,8760,8760,8760,0
20240409,144500,140510950,8760,8760,8760,8760,0
20240409,144400,140510950,8760,8760,8760,8760,0
20240409,144300,140510950,8760,8760,8760,8760,0
20240409,144200,140510950,8760,8760,8760,8760,0
20240409,144100,140510950,8760,8760,8760,8760,50
20240409,144000,140072950,8760,8760,8760,8760,2
20240409,143900,140055430,8720,8720,8720,8720,0
20240409,143800,140055430,8720,8720,8720,8720,0
20240409,143700,140055430,8720,8720,8720,8720,256
20240409,143600,137823110,8720,8720,8720,8720,0
20240409,143500,137823110,8720,8720,8720,8720,0
20240409,143400,137823110,8720,8720,8720,8720,0
20240409,143300,137823110,8720,8720,8720,8720,0
20240409,143200,137823110,8720,8720,8720,8720,2
20240409,143100,137805670,8720,8720,8720,8720,100
20240409,143000,136933670,8720,8720,8720,8720,0
20240409,142900,136933670,8720,8730,8730,8720,738
20240409,142800,130496940,8750,8750,8750,8750,0
20240409,142700,130496940,8750,8750,8750,8750,3
20240409,142600,130470690,8750,8750,8750,8750,3
20240409,142500,130444440,8750,8750,8750,8750,120
20240409,142400,129394440,8750,8750,8750,8750,0
20240409,142300,129394440,8750,8750,8750,8750,0
20240409,142200,129394440,8750,8750,8750,8750,0
20240409,142100,129394440,8750,8750,8750,8750,0
20240409,142000,129394440,8750,8750,8750,8750,0
20240409,141900,129394440,8750,8750,8750,8750,0
20240409,141800,129394440,8750,8750,8750,8750,0
20240409,141700,129394440,8750,8750,8750,8750,0
20240409,141600,129394440,8750,8750,8750,8750,0
20240409,141500,129394440,8750,8750,8750,8750,0
20240409,141400,129394440,8750,8750,8750,8750,0
20240409,141300,129394440,8750,8750,8750,8750,0
20240409,141200,129394440,8750,8750,8750,8750,0
20240409,141100,129394440,8750,8750,8750,8750,0
20240409,141000,129394440,8750,8750,8750,8750,0
20240409,140900,129394440,8750,8750,8750,8750,0
20240409,140800,129394440,8750,8750,8750,8750,1
20240409,140700,129385690,8700,8700,8700,8700,0
20240409,140600,129385690,8700,8700,8700,8700,0
20240409,140500,129385690,8700,8700,8700,8700,0
20240409,140400,129385690,8700,8700,8700,8700,0
20240409,140300,129385690,8700,8700,8700,8700,0
20240409,140200,129385690,8700,8700,8700,8700,0
20240409,140100,129385690,8700,8700,8700,8700,0
20240409,140000,129385690,8700,8700,8700,8700,0
20240409,135900,129385690,8700,8700,8700,8700,359
20240409,135800,126262390,8700,8700,8700,8700,0
20240409,135700,126262390,8700,8700,8700,8700,0
20240409,135600,126262390,8700,8700,8700,8700,0
20240409,135500,126262390,8700,8700,8700,8700,0
20240409,135400,126262390,8700,8700,8700,8700,0
20240409,135300,126262390,8700,8710,8710,8700,3
20240409,135200,126236270,8700,8700,8700,8700,70
20240409,135100,125627270,8710,8710,8710,8710,0
20240409,135000,125627270,8710,8710,8710,8710,118
20240409,134900,124599490,8700,8700,8700,8700,0
20240409,134800,124599490,8700,8710,8710,8700,281
20240409,134700,122151990,8710,8710,8710,8710,0
20240409,134600,122151990,8710,8710,8710,8710,0
20240409,134500,122151990,8710,8710,8710,8710,0
20240409,134400,122151990,8710,8710,8710,8710,0
20240409,134300,122151990,8710,8710,8710,8710,0
20240409,134200,122151990,8710,8710,8710,8710,1
20240409,134100,122143280,8720,8720,8720,8720,0
20240409,134000,122143280,8720,8720,8720,8720,16
20240409,133900,122003760,8720,8720,8720,8720,0
20240409,133800,122003760,8720,8720,8720,8720,0
20240409,133700,122003760,8720,8720,8720,8720,1
20240409,133600,121995040,8710,8710,8710,8710,0
20240409,133500,121995040,8710,8710,8710,8710,1
20240409,133400,121986330,8710,8710,8710,8710,0
20240409,133300,121986330,8710,8710,8710,8710,0
20240409,133200,121986330,8710,8710,8710,8710,6
20240409,133100,121934070,8720,8720,8720,8720,113
20240409,133000,120948710,8720,8720,8720,8720,0
20240409,132900,120948710,8720,8720,8720,8720,0
20240409,132800,120948710,8720,8720,8720,8720,0
20240409,132700,120948710,8720,8720,8720,8720,0
20240409,132600,120948710,8720,8720,8720,8720,0
20240409,132500,120948710,8720,8720,8720,8720,0
20240409,132400,120948710,8720,8720,8720,8720,0
20240409,132300,120948710,8720,8720,8720,8720,0
20240409,132200,120948710,8720,8720,8720,8720,0
20240409,132100,120948710,8720,8720,8720,8720,0
20240409,132000,120948710,8720,8730,8730,8720,2
20240409,131900,120931260,8720,8720,8720,8720,0
20240409,131800,120931260,8720,8730,8730,8720,2
20240409,131700,120913810,8710,8710,8710,8710,0
20240409,131600,120913810,8710,8710,8710,8710,0
20240409,131500,120913810,8710,8710,8710,8710,0
20240409,131400,120913810,8710,8710,8710,8710,0
20240409,131300,120913810,8710,8710,8710,8710,0
20240409,131200,120913810,8710,8710,8710,8710,0
20240409,131100,120913810,8710,8710,8710,8710,0
20240409,131000,120913810,8710,8710,8710,8710,0
20240409,130900,120913810,8710,8710,8710,8710,0
20240409,130800,120913810,8710,8710,8710,8710,0
20240409,130700,120913810,8710,8710,8710,8710,0
20240409,130600,120913810,8710,8710,8710,8710,0
20240409,130500,120913810,8710,8710,8710,8710,0
20240409,130400,120913810,8710,8710,8710,8710,0
20240409,130300,120913810,8710,8730,8730,8710,197
20240409,130200,119195300,8740,8740,8740,8740,3
20240409,130100,119169080,8740,8740,8740,8740,0
20240409,130000,119169080,8740,8740,8740,8740,0
20240409,125900,119169080,8740,8740,8740,8740,0
20240409,125800,119169080,8740,8740,8740,8740,0
20240409,125700,119169080,8740,8740,8740,8740,0
20240409,125600,119169080,8740,8750,8750,8740,2
20240409,125500,119151590,8750,8750,8750,8750,28
20240409,125400,118906590,8750,8750,8750,8750,0
20240409,125300,118906590,8750,8760,8760,8750,12
20240409,125200,118801480,8760,8760,8760,8760,16
20240409,125100,118661320,8780,8780,8780,8780,0
20240409,125000,118661320,8780,8780,8780,8780,0
20240409,124900,118661320,8780,8780,8780,8780,0
20240409,124800,118661320,8780,8780,8780,8780,0
20240409,124700,118661320,8780,8780,8780,8780,0
20240409,124600,118661320,8780,8780,8780,8780,0
20240409,124500,118661320,8780,8780,8780,8780,0
20240409,124400,118661320,8780,8780,8780,8780,0
20240409,124300,118661320,8780,8780,8780,8780,0
20240409,124200,118661320,8780,8780,8780,8780,0
20240409,124100,118661320,8780,8780,8780,8780,0
20240409,124000,118661320,8780,8780,8780,8780,0
20240409,123900,118661320,8780,8780,8780,8780,0
20240409,123800,118661320,8780,8780,8780,8780,0
20240409,123700,118661320,8780,8780,8780,8780,0
20240409,123600,118661320,8780,8780,8780,8780,301
20240409,123500,116018540,8780,8780,8780,8780,0
20240409,123400,116018540,8780,8780,8780,8780,0
20240409,123300,116018540,8780,8780,8780,8780,0
20240409,123200,116018540,8780,8780,8780,8780,0
20240409,123100,116018540,8780,8780,8780,8780,0
20240409,123000,116018540,8780,8780,8780,8780,0
20240409,122900,116018540,8780,8780,8780,8780,0
20240409,122800,116018540,8780,8780,8780,8780,0
20240409,122700,116018540,8780,8780,8780,8780,0
20240409,122600,116018540,8780,8780,8780,8780,0
20240409,122500,116018540,8780,8780,8780,8780,0
20240409,122400,116018540,8780,8780,8780,8780,0
20240409,122300,116018540,8780,8780,8780,8780,0
20240409,122200,116018540,8780,8780,8780,8780,0
20240409,122100,116018540,8780,8780,8780,8780,0
20240409,122000,116018540,8780,8780,8780,8780,0
20240409,121900,116018540,8780,8780,8780,8780,0
20240409,121800,116018540,8780,8780,8780,8780,0
20240409,121700,116018540,8780,8780,8780,8780,0
20240409,121600,116018540,8780,8780,8780,8780,0
20240409,121500,116018540,8780,8780,8780,8780,0
20240409,121400,116018540,8780,8780,8780,8780,0
20240409,121300,116018540,8780,8780,8780,8780,0
20240409,121200,116018540,8780,8780,8780,8780,0
20240409,121100,116018540,8780,8780,8780,8780,0
20240409,121000,116018540,8780,8780,8780,8780,2
20240409,120900,116000980,8780,8780,8780,8780,0
20240409,120800,116000980,8780,8780,8780,8780,0
20240409,120700,116000980,8780,8780,8780,8780,0
20240409,120600,116000980,8780,8780,8780,8780,0
20240409,120500,116000980,8780,8780,8780,8780,0
20240409,120400,116000980,8780,8780,8780,8780,0
20240409,120300,116000980,8780,8780,8780,8780,0
20240409,120200,116000980,8780,8780,8780,8780,0
20240409,120100,116000980,8780,8780,8780,8780,0
20240409,120000,116000980,8780,8780,8780,8780,1
20240409,115900,115992200,8780,8780,8780,8780,0
20240409,115800,115992200,8780,8780,8780,8780,0
20240409,115700,115992200,8780,8780,8780,8780,0
20240409,115600,115992200,8780,8780,8780,8780,0
20240409,115500,115992200,8780,8780,8780,8780,0
20240409,115400,115992200,8780,8780,8780,8780,0
20240409,115300,115992200,8780,8780,8780,8780,0
20240409,115200,115992200,8780,8780,8780,8780,0
20240409,115100,115992200,8780,8780,8780,8780,0
20240409,115000,115992200,8780,8780,8780,8780,0
20240409,114900,115992200,8780,8780,8780,8780,0
20240409,114800,115992200,8780,8780,8780,8780,0
20240409,114700,115992200,8780,8780,8780,8780,0
20240409,114600,115992200,8780,8780,8780,8780,0
20240409,114500,115992200,8780,8780,8780,8780,0
20240409,114400,115992200,8780,8780,8780,8780,0
20240409,114300,115992200,8780,8780,8780,8780,0
20240409,114200,115992200,8780,8780,8780,8780,0
20240409,114100,115992200,8780,8780,8780,8780,0
20240409,114000,115992200,8780,8770,8780,8770,5
20240409,113900,115948310,8780,8780,8780,8780,0
20240409,113800,115948310,8780,8780,8780,8780,0
20240409,113700,115948310,8780,8780,8780,8780,0
20240409,113600,115948310,8780,8780,8780,8780,0
20240409,113500,115948310,8780,8780,8780,8780,5
20240409,113400,115904410,8770,8770,8780,8770,14
20240409,113300,115781590,8740,8740,8740,8740,0
20240409,113200,115781590,8740,8740,8740,8740,0
20240409,113100,115781590,8740,8740,8740,8740,0
20240409,113000,115781590,8740,8740,8740,8740,0
20240409,112900,115781590,8740,8740,8740,8740,1
20240409,112800,115772850,8740,8740,8740,8740,10
20240409,112700,115685450,8770,8770,8770,8770,0
20240409,112600,115685450,8770,8770,8770,8770,0
20240409,112500,115685450,8770,8770,8770,8770,0
20240409,112400,115685450,8770,8770,8770,8770,0
20240409,112300,115685450,8770,8770,8770,8770,0
20240409,112200,115685450,8770,8770,8770,8770,0
20240409,112100,115685450,8770,8770,8770,8770,0
20240409,112000,115685450,8770,8770,8770,8770,0
20240409,111900,115685450,8770,8770,8770,8770,0
20240409,111800,115685450,8770,8770,8770,8770,0
20240409,111700,115685450,8770,8770,8770,8770,0
20240409,111600,115685450,8770,8770,8770,8770,0
20240409,111500,115685450,8770,8770,8770,8770,0
20240409,111400,115685450,8770,8770,8770,8770,0
20240409,111300,115685450,8770,8770,8770,8770,0
20240409,111200,115685450,8770,8770,8770,8770,0
20240409,111100,115685450,8770,8770,8770,8770,0
20240409,111000,115685450,8770,8770,8770,8770,0
20240409,110900,115685450,8770,8770,8770,8770,0
20240409,110800,115685450,8770,8770,8770,8770,0
20240409,110700,115685450,8770,8770,8770,8770,0
20240409,110600,115685450,8770,8770,8770,8770,0
20240409,110500,115685450,8770,8770,8770,8770,0
20240409,110400,115685450,8770,8770,8770,8770,0
20240409,110300,115685450,8770,8770,8770,8770,0
20240409,110200,115685450,8770,8770,8770,8770,0
20240409,110100,115685450,8770,8770,8770,8770,0
20240409,110000,115685450,8770,8770,8770,8770,0
20240409,105900,115685450,8770,8770,8770,8770,0
20240409,105800,115685450,8770,8770,8770,8770,0
20240409,105700,115685450,8770,8770,8770,8770,0
20240409,105600,115685450,8770,8770,8770,8770,0
20240409,105500,115685450,8770,8770,8770,8770,0
20240409,105400,115685450,8770,8770,8770,8770,0
20240409,105300,115685450,8770,8770,8770,8770,0
20240409,105200,115685450,8770,8770,8770,8770,0
20240409,105100,115685450,8770,8770,8770,8770,0
20240409,105000,115685450,8770,8770,8770,8770,0
20240409,104900,115685450,8770,8770,8770,8770,0
20240409,104800,115685450,8770,8770,8770,8770,0
20240409,104700,115685450,8770,8770,8770,8770,0
20240409,104600,115685450,8770,8770,8770,8770,0
20240409,104500,115685450,8770,8770,8770,8770,0
20240409,104400,115685450,8770,8770,8770,8770,0
20240409,104300,115685450,8770,8770,8770,8770,0
20240409,104200,115685450,8770,8770,8770,8770,0
20240409,104100,115685450,8770,8770,8770,8770,0
20240409,104000,115685450,8770,8770,8770,8770,0
20240409,103900,115685450,8770,8770,8770,8770,0
20240409,103800,115685450,8770,8770,8770,8770,0
20240409,103700,115685450,8770,8770,8770,8770,0
20240409,103600,115685450,8770,8770,8770,8770,0
20240409,103500,115685450,8770,8770,8770,8770,0
20240409,103400,115685450,8770,8770,8770,8770,0
20240409,103300,115685450,8770,8770,8770,8770,0
20240409,103200,115685450,8770,8770,8770,8770,0
20240409,103100,115685450,8770,8770,8770,8770,0
20240409,103000,115685450,8770,8770,8770,8770,0
20240409,102900,115685450,8770,8770,8770,8770,1
20240409,102800,115676680,8770,8770,8770,8770,0
20240409,102700,115676680,8770,8770,8770,8770,3
20240409,102600,115650370,8770,8770,8770,8770,0
20240409,102500,115650370,8770,8770,8770,8770,0
20240409,102400,115650370,8770,8770,8770,8770,0
20240409,102300,115650370,8770,8770,8770,8770,0
20240409,102200,115650370,8770,8770,8770,8770,0
20240409,102100,115650370,8770,8770,8770,8770,0
20240409,102000,115650370,8770,8770,8770,8770,0
20240409,101900,115650370,8770,8770,8770,8770,0
20240409,101800,115650370,8770,8770,8770,8770,0
20240409,101700,115650370,8770,8770,8770,8770,0
20240409,101600,115650370,8770,8770,8770,8770,0
20240409,101500,115650370,8770,8770,8770,8770,0
20240409,101400,115650370,8770,8770,8770,8770,0
20240409,101300,115650370,8770,8770,8770,8770,0
20240409,101200,115650370,8770,8770,8770,8770,0
20240409,101100,115650370,8770,8770,8770,8770,0
20240409,101000,115650370,8770,8770,8770,8770,0
20240409,100900,115650370,8770,8770,8770,8770,0
20240409,100800,115650370,8770,8770,8770,8770,0
20240409,100700,115650370,8770,8770,8770,8770,0
20240409,100600,115650370,8770,8770,8770,8770,0
20240409,100500,115650370,8770,8770,8770,8770,0
20240409,100400,115650370,8770,8770,8770,8770,0
20240409,100300,115650370,8770,8770,8770,8770,0
20240409,100200,115650370,8770,8770,8770,8770,0
20240409,100100,115650370,8770,8770,8770,8770,0
20240409,100000,115650370,8770,8770,8770,8770,0
20240409,095900,115650370,8770,8770,8770,8770,0
20240409,095800,115650370,8770,8770,8770,8770,1
20240409,095700,115641600,8700,8700,8700,8700,120
20240409,095600,114597600,8680,8680,8680,8680,0
20240409,095500,114597600,8680,8680,8680,8680,0
20240409,095400,114597600,8680,8680,8680,8680,0
20240409,095300,114597600,8680,8680,8680,8680,0
20240409,095200,114597600,8680,8680,8680,8680,0
20240409,095100,114597600,8680,8680,8680,8680,0
20240409,095000,114597600,8680,8730,8730,8680,12122
20240409,094900,9352900,8720,8720,8720,8720,0
20240409,094800,9352900,8720,8720,8720,8720,0
20240409,094700,9352900,8720,8720,8720,8720,100
20240409,094600,8480900,8730,8730,8730,8730,0
20240409,094500,8480900,8730,8730,8730,8730,0
20240409,094400,8480900,8730,8720,8730,8720,189
20240409,094300,6830940,8730,8730,8730,8730,0
20240409,094200,6830940,8730,8730,8730,8730,0
20240409,094100,6830940,8730,8730,8730,8730,0
20240409,094000,6830940,8730,8730,8730,8730,0
20240409,093900,6830940,8730,8730,8730,8730,0
20240409,093800,6830940,8730,8750,8750,8730,500
20240409,093700,2465490,8730,8730,8730,8730,0
20240409,093600,2465490,8730,8730,8730,8730,0
20240409,093500,2465490,8730,8730,8730,8730,0
20240409,093400,2465490,8730,8730,8730,8730,0
20240409,093300,2465490,8730,8730,8730,8730,0
20240409,093200,2465490,8730,8730,8730,8730,0
20240409,093100,2465490,8730,8730,8730,8730,0
20240409,093000,2465490,8730,8730,8730,8730,0
20240409,092900,2465490,8730,8730,8730,8730,0
20240409,092800,2465490,8730,8730,8730,8730,0
20240409,092700,2465490,8730,8730,8730,8730,0
20240409,092600,2465490,8730,8730,8730,8730,0
20240409,092500,2465490,8730,8730,8730,8730,0
20240409,092400,2465490,8730,8730,8730,8730,0
20240409,092300,2465490,8730,8730,8730,8730,0
20240409,092200,2465490,8730,8730,8730,8730,0
20240409,092100,2465490,8730,8730,8730,8730,0
20240409,092000,2465490,8730,8730,8730,8730,0
20240409,091900,2465490,8730,8730,8730,8730,0
20240409,091800,2465490,8730,8730,8730,8730,0
20240409,091700,2465490,8730,8730,8730,8730,0
20240409,091600,2465490,8730,8730,8730,8730,0
20240409,091500,2465490,8730,8730,8730,8730,0
20240409,091400,2465490,8730,8730,8730,8730,0
20240409,091300,2465490,8730,8730,8730,8730,0
20240409,091200,2465490,8730,8730,8730,8730,0
20240409,091100,2465490,8730,8730,8730,8730,0
20240409,091000,2465490,8730,8730,8730,8730,0
20240409,090900,2465490,8730,8730,8730,8730,0
20240409,090800,2465490,8730,8730,8730,8730,0
20240409,090700,2465490,8730,8730,8730,8730,0
20240409,090600,2465490,8730,8730,8730,8730,0
20240409,090500,2465490,8730,8730,8730,8730,0
20240409,090400,2465490,8730,8730,8730,8730,4
20240409,090300,2430570,8820,8820,8820,8820,0
20240409,090200,2430570,8820,8820,8820,8820,0
20240409,090100,2430570,8820,8810,8820,8810,42
20240409,090000,2060280,8730,8730,8730,8730,236