stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,204700,46123450,7430,7430,7430,7430,220
20240404,204600,46123450,7430,7430,7430,7430,0
20240404,204500,46123450,7430,7430,7430,7430,0
20240404,204400,46123450,7430,7430,7430,7430,0
20240404,204300,46123450,7430,7430,7430,7430,0
20240404,204200,46123450,7430,7430,7430,7430,0
20240404,204100,46123450,7430,7430,7430,7430,0
20240404,204000,46123450,7430,7430,7430,7430,0
20240404,203900,46123450,7430,7430,7430,7430,0
20240404,203800,46123450,7430,7430,7430,7430,0
20240404,203700,46123450,7430,7430,7430,7430,0
20240404,203600,46123450,7430,7430,7430,7430,0
20240404,203500,46123450,7430,7430,7430,7430,0
20240404,203400,46123450,7430,7430,7430,7430,0
20240404,203300,46123450,7430,7430,7430,7430,0
20240404,203200,46123450,7430,7430,7430,7430,0
20240404,203100,46123450,7430,7430,7430,7430,0
20240404,203000,46123450,7430,7430,7430,7430,0
20240404,202900,46123450,7430,7430,7430,7430,0
20240404,202800,46123450,7430,7430,7430,7430,0
20240404,202700,46123450,7430,7430,7430,7430,0
20240404,202600,46123450,7430,7430,7430,7430,0
20240404,202500,46123450,7430,7430,7430,7430,0
20240404,202400,46123450,7430,7430,7430,7430,0
20240404,202300,46123450,7430,7430,7430,7430,0
20240404,202200,46123450,7430,7430,7430,7430,0
20240404,202100,46123450,7430,7430,7430,7430,0
20240404,202000,46123450,7430,7430,7430,7430,0
20240404,201900,46123450,7430,7430,7430,7430,0
20240404,201800,46123450,7430,7430,7430,7430,0
20240404,201700,46123450,7430,7430,7430,7430,220
20240404,201600,46123450,7430,7430,7430,7430,0
20240404,201500,46123450,7430,7430,7430,7430,0
20240404,201400,46123450,7430,7430,7430,7430,0
20240404,201300,46123450,7430,7430,7430,7430,0
20240404,201200,46123450,7430,7430,7430,7430,0
20240404,201100,46123450,7430,7430,7430,7430,0
20240404,201000,46123450,7430,7430,7430,7430,0
20240404,200900,46123450,7430,7430,7430,7430,0
20240404,200800,46123450,7430,7430,7430,7430,0
20240404,200700,46123450,7430,7430,7430,7430,0
20240404,200600,46123450,7430,7430,7430,7430,0
20240404,200500,46123450,7430,7430,7430,7430,0
20240404,200400,46123450,7430,7430,7430,7430,0
20240404,200300,46123450,7430,7430,7430,7430,0
20240404,200200,46123450,7430,7430,7430,7430,0
20240404,200100,46123450,7430,7430,7430,7430,0
20240404,200000,46123450,7430,7430,7430,7430,0
20240404,195900,46123450,7430,7430,7430,7430,0
20240404,195800,46123450,7430,7430,7430,7430,0
20240404,195700,46123450,7430,7430,7430,7430,0
20240404,195600,46123450,7430,7430,7430,7430,0
20240404,195500,46123450,7430,7430,7430,7430,0
20240404,195400,46123450,7430,7430,7430,7430,0
20240404,195300,46123450,7430,7430,7430,7430,0
20240404,195200,46123450,7430,7430,7430,7430,0
20240404,195100,46123450,7430,7430,7430,7430,0
20240404,195000,46123450,7430,7430,7430,7430,0
20240404,194900,46123450,7430,7430,7430,7430,0
20240404,194800,46123450,7430,7430,7430,7430,0
20240404,194700,46123450,7430,7430,7430,7430,220
20240404,194600,46123450,7430,7430,7430,7430,0
20240404,194500,46123450,7430,7430,7430,7430,0
20240404,194400,46123450,7430,7430,7430,7430,0
20240404,194300,46123450,7430,7430,7430,7430,0
20240404,194200,46123450,7430,7430,7430,7430,0
20240404,194100,46123450,7430,7430,7430,7430,0
20240404,194000,46123450,7430,7430,7430,7430,0
20240404,193900,46123450,7430,7430,7430,7430,0
20240404,193800,46123450,7430,7430,7430,7430,0
20240404,193700,46123450,7430,7430,7430,7430,0
20240404,193600,46123450,7430,7430,7430,7430,0
20240404,193500,46123450,7430,7430,7430,7430,0
20240404,193400,46123450,7430,7430,7430,7430,0
20240404,193300,46123450,7430,7430,7430,7430,0
20240404,193200,46123450,7430,7430,7430,7430,0
20240404,193100,46123450,7430,7430,7430,7430,0
20240404,193000,46123450,7430,7430,7430,7430,0
20240404,192900,46123450,7430,7430,7430,7430,0
20240404,192800,46123450,7430,7430,7430,7430,0
20240404,192700,46123450,7430,7430,7430,7430,0
20240404,192600,46123450,7430,7430,7430,7430,0
20240404,192500,46123450,7430,7430,7430,7430,0
20240404,192400,46123450,7430,7430,7430,7430,0
20240404,192300,46123450,7430,7430,7430,7430,0
20240404,192200,46123450,7430,7430,7430,7430,0
20240404,192100,46123450,7430,7430,7430,7430,0
20240404,192000,46123450,7430,7430,7430,7430,0
20240404,191900,46123450,7430,7430,7430,7430,0
20240404,191800,46123450,7430,7430,7430,7430,0
20240404,191700,46123450,7430,7430,7430,7430,220
20240404,191600,46123450,7430,7430,7430,7430,0
20240404,191500,46123450,7430,7430,7430,7430,0
20240404,191400,46123450,7430,7430,7430,7430,0
20240404,191300,46123450,7430,7430,7430,7430,0
20240404,191200,46123450,7430,7430,7430,7430,0
20240404,191100,46123450,7430,7430,7430,7430,0
20240404,191000,46123450,7430,7430,7430,7430,0
20240404,190900,46123450,7430,7430,7430,7430,0
20240404,190800,46123450,7430,7430,7430,7430,0
20240404,190700,46123450,7430,7430,7430,7430,0
20240404,190600,46123450,7430,7430,7430,7430,0
20240404,190500,46123450,7430,7430,7430,7430,0
20240404,190400,46123450,7430,7430,7430,7430,0
20240404,190300,46123450,7430,7430,7430,7430,0
20240404,190200,46123450,7430,7430,7430,7430,0
20240404,190100,46123450,7430,7430,7430,7430,0
20240404,190000,46123450,7430,7430,7430,7430,0
20240404,185900,46123450,7430,7430,7430,7430,0
20240404,185800,46123450,7430,7430,7430,7430,0
20240404,185700,46123450,7430,7430,7430,7430,0
20240404,185600,46123450,7430,7430,7430,7430,0
20240404,185500,46123450,7430,7430,7430,7430,0
20240404,185400,46123450,7430,7430,7430,7430,0
20240404,185300,46123450,7430,7430,7430,7430,0
20240404,185200,46123450,7430,7430,7430,7430,0
20240404,185100,46123450,7430,7430,7430,7430,0
20240404,185000,46123450,7430,7430,7430,7430,0
20240404,184900,46123450,7430,7430,7430,7430,0
20240404,184800,46123450,7430,7430,7430,7430,0
20240404,184700,46123450,7430,7430,7430,7430,220
20240404,184600,46123450,7430,7430,7430,7430,0
20240404,184500,46123450,7430,7430,7430,7430,0
20240404,184400,46123450,7430,7430,7430,7430,0
20240404,184300,46123450,7430,7430,7430,7430,0
20240404,184200,46123450,7430,7430,7430,7430,0
20240404,184100,46123450,7430,7430,7430,7430,0
20240404,184000,46123450,7430,7430,7430,7430,0
20240404,183900,46123450,7430,7430,7430,7430,0
20240404,183800,46123450,7430,7430,7430,7430,0
20240404,183700,46123450,7430,7430,7430,7430,0
20240404,183600,46123450,7430,7430,7430,7430,0
20240404,183500,46123450,7430,7430,7430,7430,0
20240404,183400,46123450,7430,7430,7430,7430,0
20240404,183300,46123450,7430,7430,7430,7430,0
20240404,183200,46123450,7430,7430,7430,7430,0
20240404,183100,46123450,7430,7430,7430,7430,0
20240404,183000,46123450,7430,7430,7430,7430,0
20240404,182900,46123450,7430,7430,7430,7430,0
20240404,182800,46123450,7430,7430,7430,7430,0
20240404,182700,46123450,7430,7430,7430,7430,0
20240404,182600,46123450,7430,7430,7430,7430,0
20240404,182500,46123450,7430,7430,7430,7430,0
20240404,182400,46123450,7430,7430,7430,7430,0
20240404,182300,46123450,7430,7430,7430,7430,0
20240404,182200,46123450,7430,7430,7430,7430,0
20240404,182100,46123450,7430,7430,7430,7430,0
20240404,182000,46123450,7430,7430,7430,7430,0
20240404,181900,46123450,7430,7430,7430,7430,0
20240404,181800,46123450,7430,7430,7430,7430,0
20240404,181700,46123450,7430,7430,7430,7430,220
20240404,181600,46123450,7430,7430,7430,7430,0
20240404,181500,46123450,7430,7430,7430,7430,0
20240404,181400,46123450,7430,7430,7430,7430,0
20240404,181300,46123450,7430,7430,7430,7430,0
20240404,181200,46123450,7430,7430,7430,7430,0
20240404,181100,46123450,7430,7430,7430,7430,0
20240404,181000,46123450,7430,7430,7430,7430,0
20240404,180900,46123450,7430,7430,7430,7430,0
20240404,180800,46123450,7430,7430,7430,7430,0
20240404,180700,46123450,7430,7430,7430,7430,0
20240404,180600,46123450,7430,7430,7430,7430,0
20240404,180500,46123450,7430,7430,7430,7430,0
20240404,180400,46123450,7430,7430,7430,7430,0
20240404,180300,46123450,7430,7430,7430,7430,0
20240404,180200,46123450,7430,7430,7430,7430,0
20240404,180100,46123450,7430,7430,7430,7430,0
20240404,180000,46123450,7430,7430,7430,7430,0
20240404,175900,46123450,7430,7430,7430,7430,0
20240404,175800,46123450,7430,7430,7430,7430,0
20240404,175700,46123450,7430,7430,7430,7430,0
20240404,175600,46123450,7430,7430,7430,7430,0
20240404,175500,46123450,7430,7430,7430,7430,0
20240404,175400,46123450,7430,7430,7430,7430,0
20240404,175300,46123450,7430,7430,7430,7430,0
20240404,175200,46123450,7430,7430,7430,7430,0
20240404,175100,46123450,7430,7430,7430,7430,0
20240404,175000,46123450,7430,7430,7430,7430,0
20240404,174900,46123450,7430,7430,7430,7430,0
20240404,174800,46123450,7430,7430,7430,7430,0
20240404,174700,46123450,7430,7430,7430,7430,220
20240404,174600,46123450,7430,7430,7430,7430,0
20240404,174500,46123450,7430,7430,7430,7430,0
20240404,174400,46123450,7430,7430,7430,7430,0
20240404,174300,46123450,7430,7430,7430,7430,0
20240404,174200,46123450,7430,7430,7430,7430,0
20240404,174100,46123450,7430,7430,7430,7430,0
20240404,174000,46123450,7430,7430,7430,7430,0
20240404,173900,46123450,7430,7430,7430,7430,0
20240404,173800,46123450,7430,7430,7430,7430,0
20240404,173700,46123450,7430,7430,7430,7430,0
20240404,173600,46123450,7430,7430,7430,7430,0
20240404,173500,46123450,7430,7430,7430,7430,0
20240404,173400,46123450,7430,7430,7430,7430,0
20240404,173300,46123450,7430,7430,7430,7430,0
20240404,173200,46123450,7430,7430,7430,7430,0
20240404,173100,46123450,7430,7430,7430,7430,0
20240404,173000,46123450,7430,7430,7430,7430,0
20240404,172900,46123450,7430,7430,7430,7430,0
20240404,172800,46123450,7430,7430,7430,7430,0
20240404,172700,46123450,7430,7430,7430,7430,0
20240404,172600,46123450,7430,7430,7430,7430,0
20240404,172500,46123450,7430,7430,7430,7430,0
20240404,172400,46123450,7430,7430,7430,7430,0
20240404,172300,46123450,7430,7430,7430,7430,0
20240404,172200,46123450,7430,7430,7430,7430,0
20240404,172100,46123450,7430,7430,7430,7430,0
20240404,172000,46123450,7430,7430,7430,7430,0
20240404,171900,46123450,7430,7430,7430,7430,0
20240404,171800,46123450,7430,7430,7430,7430,0
20240404,171700,46123450,7430,7430,7430,7430,220
20240404,171600,46123450,7430,7430,7430,7430,0
20240404,171500,46123450,7430,7430,7430,7430,0
20240404,171400,46123450,7430,7430,7430,7430,0
20240404,171300,46123450,7430,7430,7430,7430,0
20240404,171200,46123450,7430,7430,7430,7430,0
20240404,171100,46123450,7430,7430,7430,7430,0
20240404,171000,46123450,7430,7430,7430,7430,0
20240404,170900,46123450,7430,7430,7430,7430,0
20240404,170800,46123450,7430,7430,7430,7430,0
20240404,170700,46123450,7430,7430,7430,7430,0
20240404,170600,46123450,7430,7430,7430,7430,0
20240404,170500,46123450,7430,7430,7430,7430,0
20240404,170400,46123450,7430,7430,7430,7430,0
20240404,170300,46123450,7430,7430,7430,7430,0
20240404,170200,46123450,7430,7430,7430,7430,0
20240404,170100,46123450,7430,7430,7430,7430,0
20240404,170000,46123450,7430,7430,7430,7430,0
20240404,165900,46123450,7430,7430,7430,7430,0
20240404,165800,46123450,7430,7430,7430,7430,0
20240404,165700,46123450,7430,7430,7430,7430,0
20240404,165600,46123450,7430,7430,7430,7430,0
20240404,165500,46123450,7430,7430,7430,7430,0
20240404,165400,46123450,7430,7430,7430,7430,0
20240404,165300,46123450,7430,7430,7430,7430,0
20240404,165200,46123450,7430,7430,7430,7430,0
20240404,165100,46123450,7430,7430,7430,7430,0
20240404,165000,46123450,7430,7430,7430,7430,0
20240404,164900,46123450,7430,7430,7430,7430,0
20240404,164800,46123450,7430,7430,7430,7430,0
20240404,164700,46123450,7430,7430,7430,7430,220
20240404,164600,46123450,7430,7430,7430,7430,0
20240404,164500,46123450,7430,7430,7430,7430,0
20240404,164400,46123450,7430,7430,7430,7430,0
20240404,164300,46123450,7430,7430,7430,7430,0
20240404,164200,46123450,7430,7430,7430,7430,0
20240404,164100,46123450,7430,7430,7430,7430,0
20240404,164000,46123450,7430,7430,7430,7430,0
20240404,163900,46123450,7430,7430,7430,7430,0
20240404,163800,46123450,7430,7430,7430,7430,0
20240404,163700,46123450,7430,7430,7430,7430,0
20240404,163600,46123450,7430,7430,7430,7430,0
20240404,163500,46123450,7430,7430,7430,7430,0
20240404,163400,46123450,7430,7430,7430,7430,0
20240404,163300,46123450,7430,7430,7430,7430,0
20240404,163200,46123450,7430,7430,7430,7430,0
20240404,163100,46123450,7430,7430,7430,7430,0
20240404,163000,46123450,7430,7430,7430,7430,0
20240404,162900,46123450,7430,7430,7430,7430,0
20240404,162800,46123450,7430,7430,7430,7430,0
20240404,162700,46123450,7430,7430,7430,7430,0
20240404,162600,46123450,7430,7430,7430,7430,0
20240404,162500,46123450,7430,7430,7430,7430,0
20240404,162400,46123450,7430,7430,7430,7430,0
20240404,162300,46123450,7430,7430,7430,7430,0
20240404,162200,46123450,7430,7430,7430,7430,0
20240404,162100,46123450,7430,7430,7430,7430,0
20240404,162000,46123450,7430,7430,7430,7430,0
20240404,161900,46123450,7430,7430,7430,7430,0
20240404,161800,46123450,7430,7430,7430,7430,0
20240404,161700,46123450,7430,7430,7430,7430,220
20240404,161600,46123450,7430,7430,7430,7430,0
20240404,161500,46123450,7430,7430,7430,7430,0
20240404,161400,46123450,7430,7430,7430,7430,0
20240404,161300,46123450,7430,7430,7430,7430,0
20240404,161200,46123450,7430,7430,7430,7430,0
20240404,161100,46123450,7430,7430,7430,7430,0
20240404,161000,46123450,7430,7430,7430,7430,0
20240404,160900,46123450,7430,7430,7430,7430,0
20240404,160800,46123450,7430,7430,7430,7430,0
20240404,160700,46123450,7430,7430,7430,7430,0
20240404,160600,46123450,7430,7430,7430,7430,0
20240404,160500,46123450,7430,7430,7430,7430,0
20240404,160400,46123450,7430,7430,7430,7430,0
20240404,160300,46123450,7430,7430,7430,7430,0
20240404,160200,46123450,7430,7430,7430,7430,0
20240404,160100,46123450,7430,7430,7430,7430,0
20240404,160000,46123450,7430,7430,7430,7430,0
20240404,155900,46123450,7430,7430,7430,7430,0
20240404,155800,46123450,7430,7430,7430,7430,0
20240404,155700,46123450,7430,7430,7430,7430,0
20240404,155600,46123450,7430,7430,7430,7430,0
20240404,155500,46123450,7430,7430,7430,7430,0
20240404,155400,46123450,7430,7430,7430,7430,0
20240404,155300,46123450,7430,7430,7430,7430,0
20240404,155200,46123450,7430,7430,7430,7430,0
20240404,155100,46123450,7430,7430,7430,7430,0
20240404,155000,46123450,7430,7430,7430,7430,0
20240404,154900,46123450,7430,7430,7430,7430,0
20240404,154800,46123450,7430,7430,7430,7430,0
20240404,154700,46123450,7430,7430,7430,7430,220
20240404,154600,46123450,7430,7430,7430,7430,0
20240404,154500,46123450,7430,7430,7430,7430,0
20240404,154400,46123450,7430,7430,7430,7430,0
20240404,154300,46123450,7430,7430,7430,7430,0
20240404,154200,46123450,7430,7430,7430,7430,0
20240404,154100,46123450,7430,7430,7430,7430,0
20240404,154000,46123450,7430,7430,7430,7430,0
20240404,153900,46123450,7430,7430,7430,7430,0
20240404,153800,46123450,7430,7430,7430,7430,0
20240404,153700,46123450,7430,7430,7430,7430,0
20240404,153600,46123450,7430,7430,7430,7430,0
20240404,153500,46123450,7430,7430,7430,7430,0
20240404,153400,46123450,7430,7430,7430,7430,0
20240404,153300,46123450,7430,7430,7430,7430,0
20240404,153200,46123450,7430,7430,7430,7430,0
20240404,153100,46123450,7430,7430,7430,7430,0
20240404,153000,46123450,7430,7430,7430,7430,220
20240404,152900,44488850,7460,7460,7460,7460,0
20240404,152800,44488850,7460,7460,7460,7460,0
20240404,152700,44488850,7460,7460,7460,7460,0
20240404,152600,44488850,7460,7460,7460,7460,0
20240404,152500,44488850,7460,7460,7460,7460,0
20240404,152400,44488850,7460,7460,7460,7460,0
20240404,152300,44488850,7460,7460,7460,7460,0
20240404,152200,44488850,7460,7460,7460,7460,0
20240404,152100,44488850,7460,7460,7460,7460,0
20240404,152000,44488850,7460,7460,7460,7460,0
20240404,151900,44488850,7460,7460,7460,7460,0
20240404,151800,44488850,7460,7470,7470,7460,98
20240404,151700,43757470,7690,7690,7690,7690,0
20240404,151600,43757470,7690,7690,7690,7690,0
20240404,151500,43757470,7690,7690,7690,7690,0
20240404,151400,43757470,7690,7690,7690,7690,0
20240404,151300,43757470,7690,7690,7690,7690,0
20240404,151200,43757470,7690,7690,7690,7690,0
20240404,151100,43757470,7690,7690,7690,7690,0
20240404,151000,43757470,7690,7690,7690,7690,0
20240404,150900,43757470,7690,7690,7690,7690,1
20240404,150800,43749780,7460,7460,7460,7460,0
20240404,150700,43749780,7460,7460,7460,7460,0
20240404,150600,43749780,7460,7460,7460,7460,0
20240404,150500,43749780,7460,7460,7460,7460,0
20240404,150400,43749780,7460,7460,7460,7460,0
20240404,150300,43749780,7460,7460,7460,7460,0
20240404,150200,43749780,7460,7460,7460,7460,2
20240404,150100,43734860,7700,7700,7700,7700,0
20240404,150000,43734860,7700,7700,7700,7700,0
20240404,145900,43734860,7700,7700,7700,7700,0
20240404,145800,43734860,7700,7700,7700,7700,0
20240404,145700,43734860,7700,7700,7700,7700,0
20240404,145600,43734860,7700,7700,7700,7700,0
20240404,145500,43734860,7700,7700,7700,7700,0
20240404,145400,43734860,7700,7700,7700,7700,0
20240404,145300,43734860,7700,7700,7700,7700,0
20240404,145200,43734860,7700,7700,7700,7700,0
20240404,145100,43734860,7700,7700,7700,7700,0
20240404,145000,43734860,7700,7700,7700,7700,0
20240404,144900,43734860,7700,7700,7700,7700,0
20240404,144800,43734860,7700,7700,7700,7700,0
20240404,144700,43734860,7700,7700,7700,7700,0
20240404,144600,43734860,7700,7700,7700,7700,0
20240404,144500,43734860,7700,7700,7700,7700,0
20240404,144400,43734860,7700,7700,7700,7700,0
20240404,144300,43734860,7700,7700,7700,7700,0
20240404,144200,43734860,7700,7700,7700,7700,0
20240404,144100,43734860,7700,7700,7700,7700,0
20240404,144000,43734860,7700,7700,7700,7700,0
20240404,143900,43734860,7700,7700,7700,7700,0
20240404,143800,43734860,7700,7700,7700,7700,0
20240404,143700,43734860,7700,7700,7700,7700,0
20240404,143600,43734860,7700,7700,7700,7700,0
20240404,143500,43734860,7700,7700,7700,7700,0
20240404,143400,43734860,7700,7700,7700,7700,0
20240404,143300,43734860,7700,7700,7700,7700,0
20240404,143200,43734860,7700,7700,7700,7700,0
20240404,143100,43734860,7700,7700,7700,7700,0
20240404,143000,43734860,7700,7700,7700,7700,0
20240404,142900,43734860,7700,7700,7700,7700,0
20240404,142800,43734860,7700,7700,7700,7700,0
20240404,142700,43734860,7700,7700,7700,7700,0
20240404,142600,43734860,7700,7700,7700,7700,0
20240404,142500,43734860,7700,7700,7700,7700,0
20240404,142400,43734860,7700,7700,7700,7700,3
20240404,142300,43711760,7700,7700,7700,7700,0
20240404,142200,43711760,7700,7700,7700,7700,0
20240404,142100,43711760,7700,7700,7700,7700,0
20240404,142000,43711760,7700,7700,7700,7700,0
20240404,141900,43711760,7700,7700,7700,7700,0
20240404,141800,43711760,7700,7700,7700,7700,0
20240404,141700,43711760,7700,7700,7700,7700,0
20240404,141600,43711760,7700,7700,7700,7700,0
20240404,141500,43711760,7700,7700,7700,7700,0
20240404,141400,43711760,7700,7700,7700,7700,0
20240404,141300,43711760,7700,7700,7700,7700,26
20240404,141200,43511560,7720,7720,7720,7720,0
20240404,141100,43511560,7720,7720,7720,7720,0
20240404,141000,43511560,7720,7720,7720,7720,0
20240404,140900,43511560,7720,7720,7720,7720,0
20240404,140800,43511560,7720,7720,7720,7720,0
20240404,140700,43511560,7720,7720,7720,7720,0
20240404,140600,43511560,7720,7720,7720,7720,0
20240404,140500,43511560,7720,7720,7720,7720,0
20240404,140400,43511560,7720,7720,7720,7720,0
20240404,140300,43511560,7720,7720,7720,7720,0
20240404,140200,43511560,7720,7720,7720,7720,0
20240404,140100,43511560,7720,7720,7720,7720,0
20240404,140000,43511560,7720,7720,7720,7720,0
20240404,135900,43511560,7720,7720,7720,7720,0
20240404,135800,43511560,7720,7720,7720,7720,0
20240404,135700,43511560,7720,7720,7720,7720,0
20240404,135600,43511560,7720,7720,7720,7720,0
20240404,135500,43511560,7720,7720,7720,7720,0
20240404,135400,43511560,7720,7720,7720,7720,0
20240404,135300,43511560,7720,7720,7720,7720,0
20240404,135200,43511560,7720,7720,7720,7720,0
20240404,135100,43511560,7720,7720,7720,7720,0
20240404,135000,43511560,7720,7720,7720,7720,0
20240404,134900,43511560,7720,7720,7720,7720,0
20240404,134800,43511560,7720,7720,7720,7720,0
20240404,134700,43511560,7720,7720,7720,7720,5
20240404,134600,43472960,7720,7720,7720,7720,0
20240404,134500,43472960,7720,7720,7720,7720,0
20240404,134400,43472960,7720,7660,7720,7660,4
20240404,134300,43442260,7500,7500,7500,7500,0
20240404,134200,43442260,7500,7500,7500,7500,0
20240404,134100,43442260,7500,7500,7500,7500,0
20240404,134000,43442260,7500,7500,7500,7500,0
20240404,133900,43442260,7500,7500,7500,7500,0
20240404,133800,43442260,7500,7500,7500,7500,0
20240404,133700,43442260,7500,7500,7500,7500,0
20240404,133600,43442260,7500,7500,7500,7500,0
20240404,133500,43442260,7500,7500,7500,7500,0
20240404,133400,43442260,7500,7500,7500,7500,0
20240404,133300,43442260,7500,7500,7500,7500,0
20240404,133200,43442260,7500,7500,7500,7500,0
20240404,133100,43442260,7500,7500,7500,7500,0
20240404,133000,43442260,7500,7500,7500,7500,0
20240404,132900,43442260,7500,7500,7500,7500,0
20240404,132800,43442260,7500,7500,7500,7500,0
20240404,132700,43442260,7500,7500,7500,7500,0
20240404,132600,43442260,7500,7500,7500,7500,0
20240404,132500,43442260,7500,7500,7500,7500,0
20240404,132400,43442260,7500,7500,7500,7500,0
20240404,132300,43442260,7500,7500,7500,7500,0
20240404,132200,43442260,7500,7500,7500,7500,0
20240404,132100,43442260,7500,7500,7500,7500,0
20240404,132000,43442260,7500,7500,7500,7500,0
20240404,131900,43442260,7500,7500,7500,7500,0
20240404,131800,43442260,7500,7500,7500,7500,0
20240404,131700,43442260,7500,7500,7500,7500,0
20240404,131600,43442260,7500,7500,7500,7500,0
20240404,131500,43442260,7500,7500,7500,7500,0
20240404,131400,43442260,7500,7500,7500,7500,0
20240404,131300,43442260,7500,7500,7500,7500,0
20240404,131200,43442260,7500,7500,7500,7500,0
20240404,131100,43442260,7500,7500,7500,7500,0
20240404,131000,43442260,7500,7500,7500,7500,0
20240404,130900,43442260,7500,7500,7500,7500,0
20240404,130800,43442260,7500,7500,7500,7500,0
20240404,130700,43442260,7500,7500,7500,7500,0
20240404,130600,43442260,7500,7500,7500,7500,0
20240404,130500,43442260,7500,7500,7500,7500,0
20240404,130400,43442260,7500,7500,7500,7500,0
20240404,130300,43442260,7500,7500,7500,7500,0
20240404,130200,43442260,7500,7500,7500,7500,0
20240404,130100,43442260,7500,7500,7500,7500,0
20240404,130000,43442260,7500,7500,7500,7500,0
20240404,125900,43442260,7500,7500,7500,7500,0
20240404,125800,43442260,7500,7500,7500,7500,26
20240404,125700,43247260,7660,7660,7660,7660,0
20240404,125600,43247260,7660,7660,7660,7660,0
20240404,125500,43247260,7660,7660,7660,7660,0
20240404,125400,43247260,7660,7660,7660,7660,0
20240404,125300,43247260,7660,7660,7660,7660,0
20240404,125200,43247260,7660,7660,7660,7660,0
20240404,125100,43247260,7660,7660,7660,7660,0
20240404,125000,43247260,7660,7660,7660,7660,0
20240404,124900,43247260,7660,7660,7660,7660,0
20240404,124800,43247260,7660,7660,7660,7660,0
20240404,124700,43247260,7660,7660,7660,7660,0
20240404,124600,43247260,7660,7660,7660,7660,0
20240404,124500,43247260,7660,7660,7660,7660,0
20240404,124400,43247260,7660,7660,7660,7660,0
20240404,124300,43247260,7660,7660,7660,7660,0
20240404,124200,43247260,7660,7660,7660,7660,0
20240404,124100,43247260,7660,7660,7660,7660,0
20240404,124000,43247260,7660,7660,7660,7660,0
20240404,123900,43247260,7660,7660,7660,7660,0
20240404,123800,43247260,7660,7660,7660,7660,0
20240404,123700,43247260,7660,7660,7660,7660,0
20240404,123600,43247260,7660,7660,7660,7660,0
20240404,123500,43247260,7660,7660,7660,7660,0
20240404,123400,43247260,7660,7660,7660,7660,0
20240404,123300,43247260,7660,7660,7660,7660,0
20240404,123200,43247260,7660,7660,7660,7660,0
20240404,123100,43247260,7660,7660,7660,7660,0
20240404,123000,43247260,7660,7660,7660,7660,1
20240404,122900,43239600,7500,7500,7500,7500,0
20240404,122800,43239600,7500,7500,7500,7500,0
20240404,122700,43239600,7500,7500,7500,7500,0
20240404,122600,43239600,7500,7500,7500,7500,0
20240404,122500,43239600,7500,7500,7500,7500,0
20240404,122400,43239600,7500,7500,7500,7500,0
20240404,122300,43239600,7500,7500,7500,7500,0
20240404,122200,43239600,7500,7500,7500,7500,0
20240404,122100,43239600,7500,7500,7500,7500,0
20240404,122000,43239600,7500,7500,7500,7500,0
20240404,121900,43239600,7500,7500,7500,7500,0
20240404,121800,43239600,7500,7500,7500,7500,0
20240404,121700,43239600,7500,7500,7500,7500,0
20240404,121600,43239600,7500,7500,7500,7500,0
20240404,121500,43239600,7500,7500,7500,7500,0
20240404,121400,43239600,7500,7500,7500,7500,0
20240404,121300,43239600,7500,7510,7510,7500,1294
20240404,121200,33532100,7550,7600,7600,7550,83
20240404,121100,32904300,7600,7600,7600,7600,0
20240404,121000,32904300,7600,7600,7600,7600,0
20240404,120900,32904300,7600,7600,7600,7600,0
20240404,120800,32904300,7600,7600,7600,7600,0
20240404,120700,32904300,7600,7600,7600,7600,0
20240404,120600,32904300,7600,7600,7600,7600,0
20240404,120500,32904300,7600,7600,7600,7600,0
20240404,120400,32904300,7600,7600,7600,7600,0
20240404,120300,32904300,7600,7600,7600,7600,0
20240404,120200,32904300,7600,7600,7600,7600,0
20240404,120100,32904300,7600,7600,7600,7600,0
20240404,120000,32904300,7600,7600,7600,7600,14
20240404,115900,32797900,7600,7600,7600,7600,0
20240404,115800,32797900,7600,7600,7600,7600,0
20240404,115700,32797900,7600,7600,7600,7600,0
20240404,115600,32797900,7600,7600,7600,7600,0
20240404,115500,32797900,7600,7600,7600,7600,0
20240404,115400,32797900,7600,7600,7600,7600,0
20240404,115300,32797900,7600,7600,7600,7600,0
20240404,115200,32797900,7600,7600,7600,7600,0
20240404,115100,32797900,7600,7600,7600,7600,0
20240404,115000,32797900,7600,7600,7600,7600,0
20240404,114900,32797900,7600,7610,7610,7600,500
20240404,114800,28997870,7610,7610,7610,7610,15
20240404,114700,28883720,7660,7660,7660,7660,0
20240404,114600,28883720,7660,7660,7660,7660,0
20240404,114500,28883720,7660,7660,7660,7660,0
20240404,114400,28883720,7660,7660,7660,7660,0
20240404,114300,28883720,7660,7660,7660,7660,0
20240404,114200,28883720,7660,7660,7660,7660,0
20240404,114100,28883720,7660,7660,7660,7660,0
20240404,114000,28883720,7660,7660,7660,7660,0
20240404,113900,28883720,7660,7660,7660,7660,0
20240404,113800,28883720,7660,7660,7660,7660,1
20240404,113700,28876060,7600,7600,7600,7600,0
20240404,113600,28876060,7600,7600,7600,7600,0
20240404,113500,28876060,7600,7600,7600,7600,0
20240404,113400,28876060,7600,7600,7600,7600,0
20240404,113300,28876060,7600,7600,7600,7600,0
20240404,113200,28876060,7600,7600,7600,7600,0
20240404,113100,28876060,7600,7600,7600,7600,0
20240404,113000,28876060,7600,7600,7600,7600,0
20240404,112900,28876060,7600,7600,7600,7600,0
20240404,112800,28876060,7600,7600,7600,7600,0
20240404,112700,28876060,7600,7600,7600,7600,0
20240404,112600,28876060,7600,7600,7600,7600,0
20240404,112500,28876060,7600,7600,7600,7600,0
20240404,112400,28876060,7600,7600,7600,7600,0
20240404,112300,28876060,7600,7600,7600,7600,0
20240404,112200,28876060,7600,7600,7600,7600,0
20240404,112100,28876060,7600,7600,7600,7600,0
20240404,112000,28876060,7600,7600,7600,7600,0
20240404,111900,28876060,7600,7660,7660,7600,105
20240404,111800,28077460,7660,7660,7660,7660,15
20240404,111700,27962560,7660,7660,7660,7660,0
20240404,111600,27962560,7660,7660,7660,7660,0
20240404,111500,27962560,7660,7660,7660,7660,20
20240404,111400,27809360,7660,7660,7660,7660,0
20240404,111300,27809360,7660,7660,7660,7660,0
20240404,111200,27809360,7660,7660,7660,7660,0
20240404,111100,27809360,7660,7660,7660,7660,0
20240404,111000,27809360,7660,7660,7660,7660,0
20240404,110900,27809360,7660,7660,7660,7660,0
20240404,110800,27809360,7660,7660,7660,7660,0
20240404,110700,27809360,7660,7660,7660,7660,0
20240404,110600,27809360,7660,7660,7660,7660,0
20240404,110500,27809360,7660,7660,7660,7660,0
20240404,110400,27809360,7660,7660,7660,7660,0
20240404,110300,27809360,7660,7660,7660,7660,0
20240404,110200,27809360,7660,7660,7660,7660,0
20240404,110100,27809360,7660,7660,7660,7660,0
20240404,110000,27809360,7660,7660,7660,7660,0
20240404,105900,27809360,7660,7660,7660,7660,0
20240404,105800,27809360,7660,7660,7660,7660,10
20240404,105700,27732760,7660,7660,7660,7660,4
20240404,105600,27702120,7600,7600,7600,7600,0
20240404,105500,27702120,7600,7600,7600,7600,0
20240404,105400,27702120,7600,7660,7660,7600,140
20240404,105300,26632720,7660,7660,7660,7660,0
20240404,105200,26632720,7660,7660,7660,7660,0
20240404,105100,26632720,7660,7660,7660,7660,2
20240404,105000,26617400,7660,7660,7660,7660,0
20240404,104900,26617400,7660,7660,7660,7660,0
20240404,104800,26617400,7660,7660,7660,7660,0
20240404,104700,26617400,7660,7660,7660,7660,0
20240404,104600,26617400,7660,7660,7660,7660,0
20240404,104500,26617400,7660,7660,7660,7660,0
20240404,104400,26617400,7660,7660,7660,7660,0
20240404,104300,26617400,7660,7660,7660,7660,0
20240404,104200,26617400,7660,7660,7660,7660,0
20240404,104100,26617400,7660,7660,7660,7660,0
20240404,104000,26617400,7660,7660,7660,7660,0
20240404,103900,26617400,7660,7660,7660,7660,0
20240404,103800,26617400,7660,7660,7660,7660,0
20240404,103700,26617400,7660,7660,7660,7660,0
20240404,103600,26617400,7660,7660,7660,7660,0
20240404,103500,26617400,7660,7660,7660,7660,140
20240404,103400,25545000,7800,7800,7800,7800,0
20240404,103300,25545000,7800,7800,7800,7800,0
20240404,103200,25545000,7800,7800,7800,7800,0
20240404,103100,25545000,7800,7800,7800,7800,0
20240404,103000,25545000,7800,7800,7800,7800,0
20240404,102900,25545000,7800,7800,7800,7800,0
20240404,102800,25545000,7800,7800,7800,7800,0
20240404,102700,25545000,7800,7800,7800,7800,0
20240404,102600,25545000,7800,7800,7800,7800,0
20240404,102500,25545000,7800,7800,7800,7800,0
20240404,102400,25545000,7800,7800,7800,7800,0
20240404,102300,25545000,7800,7800,7800,7800,0
20240404,102200,25545000,7800,7800,7800,7800,0
20240404,102100,25545000,7800,7800,7800,7800,0
20240404,102000,25545000,7800,7800,7800,7800,0
20240404,101900,25545000,7800,7800,7800,7800,0
20240404,101800,25545000,7800,7800,7800,7800,0
20240404,101700,25545000,7800,7800,7800,7800,0
20240404,101600,25545000,7800,7800,7800,7800,0
20240404,101500,25545000,7800,7800,7800,7800,0
20240404,101400,25545000,7800,7800,7800,7800,0
20240404,101300,25545000,7800,7800,7800,7800,0
20240404,101200,25545000,7800,7800,7800,7800,0
20240404,101100,25545000,7800,7800,7800,7800,0
20240404,101000,25545000,7800,7800,7800,7800,0
20240404,100900,25545000,7800,7800,7800,7800,0
20240404,100800,25545000,7800,7800,7800,7800,0
20240404,100700,25545000,7800,7800,7800,7800,0
20240404,100600,25545000,7800,7800,7800,7800,0
20240404,100500,25545000,7800,7800,7800,7800,0
20240404,100400,25545000,7800,7800,7800,7800,0
20240404,100300,25545000,7800,7800,7800,7800,0
20240404,100200,25545000,7800,7800,7800,7800,100
20240404,100100,24765000,7800,7800,7800,7800,0
20240404,100000,24765000,7800,7800,7800,7800,180
20240404,095900,23361000,7800,7800,7800,7800,0
20240404,095800,23361000,7800,7800,7800,7800,0
20240404,095700,23361000,7800,7800,7800,7800,0
20240404,095600,23361000,7800,7800,7800,7800,0
20240404,095500,23361000,7800,7800,7800,7800,0
20240404,095400,23361000,7800,7800,7800,7800,0
20240404,095300,23361000,7800,7800,7800,7800,0
20240404,095200,23361000,7800,7800,7800,7800,0
20240404,095100,23361000,7800,7800,7800,7800,300
20240404,095000,21021000,7800,7800,7800,7800,0
20240404,094900,21021000,7800,7800,7800,7800,0
20240404,094800,21021000,7800,7800,7800,7800,0
20240404,094700,21021000,7800,7800,7800,7800,0
20240404,094600,21021000,7800,7800,7800,7800,0
20240404,094500,21021000,7800,7800,7800,7800,0
20240404,094400,21021000,7800,7800,7800,7800,0
20240404,094300,21021000,7800,7800,7800,7800,0
20240404,094200,21021000,7800,7800,7800,7800,0
20240404,094100,21021000,7800,7800,7800,7800,10
20240404,094000,20943000,7800,7800,7800,7800,500
20240404,093900,17043000,7800,7800,7800,7800,0
20240404,093800,17043000,7800,7800,7800,7800,0
20240404,093700,17043000,7800,7800,7800,7800,0
20240404,093600,17043000,7800,7800,7800,7800,0
20240404,093500,17043000,7800,7800,7800,7800,0
20240404,093400,17043000,7800,7800,7800,7800,0
20240404,093300,17043000,7800,7800,7800,7800,0
20240404,093200,17043000,7800,7800,7800,7800,0
20240404,093100,17043000,7800,7800,7800,7800,0
20240404,093000,17043000,7800,7800,7800,7800,0
20240404,092900,17043000,7800,7800,7800,7800,500
20240404,092800,13143000,7800,7800,7800,7800,1
20240404,092700,13135200,7800,7800,7800,7800,0
20240404,092600,13135200,7800,7800,7800,7800,0
20240404,092500,13135200,7800,7800,7800,7800,0
20240404,092400,13135200,7800,7800,7800,7800,0
20240404,092300,13135200,7800,7800,7800,7800,0
20240404,092200,13135200,7800,7800,7800,7800,0
20240404,092100,13135200,7800,7800,7800,7800,0
20240404,092000,13135200,7800,7800,7800,7800,0
20240404,091900,13135200,7800,7800,7800,7800,0
20240404,091800,13135200,7800,7800,7800,7800,0
20240404,091700,13135200,7800,7800,7800,7800,0
20240404,091600,13135200,7800,7800,7800,7800,1000
20240404,091500,5335200,7800,7800,7800,7800,0
20240404,091400,5335200,7800,7800,7800,7800,384
20240404,091300,2340000,7800,7800,7800,7800,0
20240404,091200,2340000,7800,7800,7800,7800,0
20240404,091100,2340000,7800,7800,7800,7800,0
20240404,091000,2340000,7800,7800,7800,7800,50
20240404,090900,1950000,7800,7800,7800,7800,0
20240404,090800,1950000,7800,7800,7800,7800,0
20240404,090700,1950000,7800,7800,7800,7800,0
20240404,090600,1950000,7800,7800,7800,7800,0
20240404,090500,1950000,7800,7800,7800,7800,0
20240404,090400,1950000,7800,7800,7800,7800,0
20240404,090300,1950000,7800,7800,7800,7800,0
20240404,090200,1950000,7800,7800,7800,7800,0
20240404,090100,1950000,7800,7800,7800,7800,0
20240404,090000,1950000,7800,7800,7800,7800,250