stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201400,37161540,6480,6480,6480,6480,244
20240409,201300,37161540,6480,6480,6480,6480,0
20240409,201200,37161540,6480,6480,6480,6480,0
20240409,201100,37161540,6480,6480,6480,6480,0
20240409,201000,37161540,6480,6480,6480,6480,0
20240409,200900,37161540,6480,6480,6480,6480,0
20240409,200800,37161540,6480,6480,6480,6480,0
20240409,200700,37161540,6480,6480,6480,6480,0
20240409,200600,37161540,6480,6480,6480,6480,0
20240409,200500,37161540,6480,6480,6480,6480,0
20240409,200400,37161540,6480,6480,6480,6480,0
20240409,200300,37161540,6480,6480,6480,6480,0
20240409,200200,37161540,6480,6480,6480,6480,0
20240409,200100,37161540,6480,6480,6480,6480,0
20240409,200000,37161540,6480,6480,6480,6480,0
20240409,195900,37161540,6480,6480,6480,6480,0
20240409,195800,37161540,6480,6480,6480,6480,0
20240409,195700,37161540,6480,6480,6480,6480,0
20240409,195600,37161540,6480,6480,6480,6480,0
20240409,195500,37161540,6480,6480,6480,6480,0
20240409,195400,37161540,6480,6480,6480,6480,0
20240409,195300,37161540,6480,6480,6480,6480,0
20240409,195200,37161540,6480,6480,6480,6480,0
20240409,195100,37161540,6480,6480,6480,6480,0
20240409,195000,37161540,6480,6480,6480,6480,0
20240409,194900,37161540,6480,6480,6480,6480,0
20240409,194800,37161540,6480,6480,6480,6480,0
20240409,194700,37161540,6480,6480,6480,6480,0
20240409,194600,37161540,6480,6480,6480,6480,0
20240409,194500,37161540,6480,6480,6480,6480,0
20240409,194400,37161540,6480,6480,6480,6480,244
20240409,194300,37161540,6480,6480,6480,6480,0
20240409,194200,37161540,6480,6480,6480,6480,0
20240409,194100,37161540,6480,6480,6480,6480,0
20240409,194000,37161540,6480,6480,6480,6480,0
20240409,193900,37161540,6480,6480,6480,6480,0
20240409,193800,37161540,6480,6480,6480,6480,0
20240409,193700,37161540,6480,6480,6480,6480,0
20240409,193600,37161540,6480,6480,6480,6480,0
20240409,193500,37161540,6480,6480,6480,6480,0
20240409,193400,37161540,6480,6480,6480,6480,0
20240409,193300,37161540,6480,6480,6480,6480,0
20240409,193200,37161540,6480,6480,6480,6480,0
20240409,193100,37161540,6480,6480,6480,6480,0
20240409,193000,37161540,6480,6480,6480,6480,0
20240409,192900,37161540,6480,6480,6480,6480,0
20240409,192800,37161540,6480,6480,6480,6480,0
20240409,192700,37161540,6480,6480,6480,6480,0
20240409,192600,37161540,6480,6480,6480,6480,0
20240409,192500,37161540,6480,6480,6480,6480,0
20240409,192400,37161540,6480,6480,6480,6480,0
20240409,192300,37161540,6480,6480,6480,6480,0
20240409,192200,37161540,6480,6480,6480,6480,0
20240409,192100,37161540,6480,6480,6480,6480,0
20240409,192000,37161540,6480,6480,6480,6480,0
20240409,191900,37161540,6480,6480,6480,6480,0
20240409,191800,37161540,6480,6480,6480,6480,0
20240409,191700,37161540,6480,6480,6480,6480,0
20240409,191600,37161540,6480,6480,6480,6480,0
20240409,191500,37161540,6480,6480,6480,6480,0
20240409,191400,37161540,6480,6480,6480,6480,244
20240409,191300,37161540,6480,6480,6480,6480,0
20240409,191200,37161540,6480,6480,6480,6480,0
20240409,191100,37161540,6480,6480,6480,6480,0
20240409,191000,37161540,6480,6480,6480,6480,0
20240409,190900,37161540,6480,6480,6480,6480,0
20240409,190800,37161540,6480,6480,6480,6480,0
20240409,190700,37161540,6480,6480,6480,6480,0
20240409,190600,37161540,6480,6480,6480,6480,0
20240409,190500,37161540,6480,6480,6480,6480,0
20240409,190400,37161540,6480,6480,6480,6480,0
20240409,190300,37161540,6480,6480,6480,6480,0
20240409,190200,37161540,6480,6480,6480,6480,0
20240409,190100,37161540,6480,6480,6480,6480,0
20240409,190000,37161540,6480,6480,6480,6480,0
20240409,185900,37161540,6480,6480,6480,6480,0
20240409,185800,37161540,6480,6480,6480,6480,0
20240409,185700,37161540,6480,6480,6480,6480,0
20240409,185600,37161540,6480,6480,6480,6480,0
20240409,185500,37161540,6480,6480,6480,6480,0
20240409,185400,37161540,6480,6480,6480,6480,0
20240409,185300,37161540,6480,6480,6480,6480,0
20240409,185200,37161540,6480,6480,6480,6480,0
20240409,185100,37161540,6480,6480,6480,6480,0
20240409,185000,37161540,6480,6480,6480,6480,0
20240409,184900,37161540,6480,6480,6480,6480,0
20240409,184800,37161540,6480,6480,6480,6480,0
20240409,184700,37161540,6480,6480,6480,6480,0
20240409,184600,37161540,6480,6480,6480,6480,0
20240409,184500,37161540,6480,6480,6480,6480,0
20240409,184400,37161540,6480,6480,6480,6480,244
20240409,184300,37161540,6480,6480,6480,6480,0
20240409,184200,37161540,6480,6480,6480,6480,0
20240409,184100,37161540,6480,6480,6480,6480,0
20240409,184000,37161540,6480,6480,6480,6480,0
20240409,183900,37161540,6480,6480,6480,6480,0
20240409,183800,37161540,6480,6480,6480,6480,0
20240409,183700,37161540,6480,6480,6480,6480,0
20240409,183600,37161540,6480,6480,6480,6480,0
20240409,183500,37161540,6480,6480,6480,6480,0
20240409,183400,37161540,6480,6480,6480,6480,0
20240409,183300,37161540,6480,6480,6480,6480,0
20240409,183200,37161540,6480,6480,6480,6480,0
20240409,183100,37161540,6480,6480,6480,6480,0
20240409,183000,37161540,6480,6480,6480,6480,0
20240409,182900,37161540,6480,6480,6480,6480,0
20240409,182800,37161540,6480,6480,6480,6480,0
20240409,182700,37161540,6480,6480,6480,6480,0
20240409,182600,37161540,6480,6480,6480,6480,0
20240409,182500,37161540,6480,6480,6480,6480,0
20240409,182400,37161540,6480,6480,6480,6480,0
20240409,182300,37161540,6480,6480,6480,6480,0
20240409,182200,37161540,6480,6480,6480,6480,0
20240409,182100,37161540,6480,6480,6480,6480,0
20240409,182000,37161540,6480,6480,6480,6480,0
20240409,181900,37161540,6480,6480,6480,6480,0
20240409,181800,37161540,6480,6480,6480,6480,0
20240409,181700,37161540,6480,6480,6480,6480,0
20240409,181600,37161540,6480,6480,6480,6480,0
20240409,181500,37161540,6480,6480,6480,6480,0
20240409,181400,37161540,6480,6480,6480,6480,244
20240409,181300,37161540,6480,6480,6480,6480,0
20240409,181200,37161540,6480,6480,6480,6480,0
20240409,181100,37161540,6480,6480,6480,6480,0
20240409,181000,37161540,6480,6480,6480,6480,0
20240409,180900,37161540,6480,6480,6480,6480,0
20240409,180800,37161540,6480,6480,6480,6480,0
20240409,180700,37161540,6480,6480,6480,6480,0
20240409,180600,37161540,6480,6480,6480,6480,0
20240409,180500,37161540,6480,6480,6480,6480,0
20240409,180400,37161540,6480,6480,6480,6480,0
20240409,180300,37161540,6480,6480,6480,6480,0
20240409,180200,37161540,6480,6480,6480,6480,0
20240409,180100,37161540,6480,6480,6480,6480,0
20240409,180000,37161540,6480,6480,6480,6480,0
20240409,175900,37161540,6480,6480,6480,6480,0
20240409,175800,37161540,6480,6480,6480,6480,0
20240409,175700,37161540,6480,6480,6480,6480,0
20240409,175600,37161540,6480,6480,6480,6480,0
20240409,175500,37161540,6480,6480,6480,6480,0
20240409,175400,37161540,6480,6480,6480,6480,0
20240409,175300,37161540,6480,6480,6480,6480,0
20240409,175200,37161540,6480,6480,6480,6480,0
20240409,175100,37161540,6480,6480,6480,6480,0
20240409,175000,37161540,6480,6480,6480,6480,0
20240409,174900,37161540,6480,6480,6480,6480,0
20240409,174800,37161540,6480,6480,6480,6480,0
20240409,174700,37161540,6480,6480,6480,6480,0
20240409,174600,37161540,6480,6480,6480,6480,0
20240409,174500,37161540,6480,6480,6480,6480,0
20240409,174400,37161540,6480,6480,6480,6480,244
20240409,174300,37161540,6480,6480,6480,6480,0
20240409,174200,37161540,6480,6480,6480,6480,0
20240409,174100,37161540,6480,6480,6480,6480,0
20240409,174000,37161540,6480,6480,6480,6480,0
20240409,173900,37161540,6480,6480,6480,6480,0
20240409,173800,37161540,6480,6480,6480,6480,0
20240409,173700,37161540,6480,6480,6480,6480,0
20240409,173600,37161540,6480,6480,6480,6480,0
20240409,173500,37161540,6480,6480,6480,6480,0
20240409,173400,37161540,6480,6480,6480,6480,0
20240409,173300,37161540,6480,6480,6480,6480,0
20240409,173200,37161540,6480,6480,6480,6480,0
20240409,173100,37161540,6480,6480,6480,6480,0
20240409,173000,37161540,6480,6480,6480,6480,0
20240409,172900,37161540,6480,6480,6480,6480,0
20240409,172800,37161540,6480,6480,6480,6480,0
20240409,172700,37161540,6480,6480,6480,6480,0
20240409,172600,37161540,6480,6480,6480,6480,0
20240409,172500,37161540,6480,6480,6480,6480,0
20240409,172400,37161540,6480,6480,6480,6480,0
20240409,172300,37161540,6480,6480,6480,6480,0
20240409,172200,37161540,6480,6480,6480,6480,0
20240409,172100,37161540,6480,6480,6480,6480,0
20240409,172000,37161540,6480,6480,6480,6480,0
20240409,171900,37161540,6480,6480,6480,6480,0
20240409,171800,37161540,6480,6480,6480,6480,0
20240409,171700,37161540,6480,6480,6480,6480,0
20240409,171600,37161540,6480,6480,6480,6480,0
20240409,171500,37161540,6480,6480,6480,6480,0
20240409,171400,37161540,6480,6480,6480,6480,244
20240409,171300,37161540,6480,6480,6480,6480,0
20240409,171200,37161540,6480,6480,6480,6480,0
20240409,171100,37161540,6480,6480,6480,6480,0
20240409,171000,37161540,6480,6480,6480,6480,0
20240409,170900,37161540,6480,6480,6480,6480,0
20240409,170800,37161540,6480,6480,6480,6480,0
20240409,170700,37161540,6480,6480,6480,6480,0
20240409,170600,37161540,6480,6480,6480,6480,0
20240409,170500,37161540,6480,6480,6480,6480,0
20240409,170400,37161540,6480,6480,6480,6480,0
20240409,170300,37161540,6480,6480,6480,6480,0
20240409,170200,37161540,6480,6480,6480,6480,0
20240409,170100,37161540,6480,6480,6480,6480,0
20240409,170000,37161540,6480,6480,6480,6480,0
20240409,165900,37161540,6480,6480,6480,6480,0
20240409,165800,37161540,6480,6480,6480,6480,0
20240409,165700,37161540,6480,6480,6480,6480,0
20240409,165600,37161540,6480,6480,6480,6480,0
20240409,165500,37161540,6480,6480,6480,6480,0
20240409,165400,37161540,6480,6480,6480,6480,0
20240409,165300,37161540,6480,6480,6480,6480,0
20240409,165200,37161540,6480,6480,6480,6480,0
20240409,165100,37161540,6480,6480,6480,6480,0
20240409,165000,37161540,6480,6480,6480,6480,0
20240409,164900,37161540,6480,6480,6480,6480,0
20240409,164800,37161540,6480,6480,6480,6480,0
20240409,164700,37161540,6480,6480,6480,6480,0
20240409,164600,37161540,6480,6480,6480,6480,0
20240409,164500,37161540,6480,6480,6480,6480,0
20240409,164400,37161540,6480,6480,6480,6480,244
20240409,164300,37161540,6480,6480,6480,6480,0
20240409,164200,37161540,6480,6480,6480,6480,0
20240409,164100,37161540,6480,6480,6480,6480,0
20240409,164000,37161540,6480,6480,6480,6480,0
20240409,163900,37161540,6480,6480,6480,6480,0
20240409,163800,37161540,6480,6480,6480,6480,0
20240409,163700,37161540,6480,6480,6480,6480,0
20240409,163600,37161540,6480,6480,6480,6480,0
20240409,163500,37161540,6480,6480,6480,6480,0
20240409,163400,37161540,6480,6480,6480,6480,0
20240409,163300,37161540,6480,6480,6480,6480,0
20240409,163200,37161540,6480,6480,6480,6480,0
20240409,163100,37161540,6480,6480,6480,6480,0
20240409,163000,37161540,6480,6480,6480,6480,0
20240409,162900,37161540,6480,6480,6480,6480,0
20240409,162800,37161540,6480,6480,6480,6480,0
20240409,162700,37161540,6480,6480,6480,6480,0
20240409,162600,37161540,6480,6480,6480,6480,0
20240409,162500,37161540,6480,6480,6480,6480,0
20240409,162400,37161540,6480,6480,6480,6480,0
20240409,162300,37161540,6480,6480,6480,6480,0
20240409,162200,37161540,6480,6480,6480,6480,0
20240409,162100,37161540,6480,6480,6480,6480,0
20240409,162000,37161540,6480,6480,6480,6480,0
20240409,161900,37161540,6480,6480,6480,6480,0
20240409,161800,37161540,6480,6480,6480,6480,0
20240409,161700,37161540,6480,6480,6480,6480,0
20240409,161600,37161540,6480,6480,6480,6480,0
20240409,161500,37161540,6480,6480,6480,6480,0
20240409,161400,37161540,6480,6480,6480,6480,244
20240409,161300,37161540,6480,6480,6480,6480,0
20240409,161200,37161540,6480,6480,6480,6480,0
20240409,161100,37161540,6480,6480,6480,6480,0
20240409,161000,37161540,6480,6480,6480,6480,0
20240409,160900,37161540,6480,6480,6480,6480,0
20240409,160800,37161540,6480,6480,6480,6480,0
20240409,160700,37161540,6480,6480,6480,6480,0
20240409,160600,37161540,6480,6480,6480,6480,0
20240409,160500,37161540,6480,6480,6480,6480,0
20240409,160400,37161540,6480,6480,6480,6480,0
20240409,160300,37161540,6480,6480,6480,6480,0
20240409,160200,37161540,6480,6480,6480,6480,0
20240409,160100,37161540,6480,6480,6480,6480,0
20240409,160000,37161540,6480,6480,6480,6480,0
20240409,155900,37161540,6480,6480,6480,6480,0
20240409,155800,37161540,6480,6480,6480,6480,0
20240409,155700,37161540,6480,6480,6480,6480,0
20240409,155600,37161540,6480,6480,6480,6480,0
20240409,155500,37161540,6480,6480,6480,6480,0
20240409,155400,37161540,6480,6480,6480,6480,0
20240409,155300,37161540,6480,6480,6480,6480,0
20240409,155200,37161540,6480,6480,6480,6480,0
20240409,155100,37161540,6480,6480,6480,6480,0
20240409,155000,37161540,6480,6480,6480,6480,0
20240409,154900,37161540,6480,6480,6480,6480,0
20240409,154800,37161540,6480,6480,6480,6480,0
20240409,154700,37161540,6480,6480,6480,6480,0
20240409,154600,37161540,6480,6480,6480,6480,0
20240409,154500,37161540,6480,6480,6480,6480,0
20240409,154400,37161540,6480,6480,6480,6480,244
20240409,154300,37161540,6480,6480,6480,6480,0
20240409,154200,37161540,6480,6480,6480,6480,0
20240409,154100,37161540,6480,6480,6480,6480,0
20240409,154000,37161540,6480,6480,6480,6480,0
20240409,153900,37161540,6480,6480,6480,6480,0
20240409,153800,37161540,6480,6480,6480,6480,0
20240409,153700,37161540,6480,6480,6480,6480,0
20240409,153600,37161540,6480,6480,6480,6480,0
20240409,153500,37161540,6480,6480,6480,6480,0
20240409,153400,37161540,6480,6480,6480,6480,0
20240409,153300,37161540,6480,6480,6480,6480,0
20240409,153200,37161540,6480,6480,6480,6480,0
20240409,153100,37161540,6480,6480,6480,6480,0
20240409,153000,37161540,6480,6480,6480,6480,244
20240409,152900,35580420,6490,6490,6490,6490,0
20240409,152800,35580420,6490,6490,6490,6490,0
20240409,152700,35580420,6490,6490,6490,6490,0
20240409,152600,35580420,6490,6490,6490,6490,0
20240409,152500,35580420,6490,6490,6490,6490,0
20240409,152400,35580420,6490,6490,6490,6490,0
20240409,152300,35580420,6490,6490,6490,6490,0
20240409,152200,35580420,6490,6490,6490,6490,0
20240409,152100,35580420,6490,6490,6490,6490,0
20240409,152000,35580420,6490,6490,6490,6490,0
20240409,151900,35580420,6490,6490,6490,6490,0
20240409,151800,35580420,6490,6480,6490,6400,1311
20240409,151700,27158410,6470,6470,6470,6470,400
20240409,151600,24570410,6480,6480,6480,6480,0
20240409,151500,24570410,6480,6480,6480,6480,2
20240409,151400,24557450,6500,6500,6500,6500,0
20240409,151300,24557450,6500,6500,6500,6500,0
20240409,151200,24557450,6500,6500,6500,6500,1
20240409,151100,24550950,6470,6480,6480,6470,71
20240409,151000,24091570,6480,6480,6480,6480,1
20240409,150900,24085090,6500,6490,6500,6490,4
20240409,150800,24059120,6500,6500,6500,6500,3
20240409,150700,24039620,6490,6490,6490,6490,0
20240409,150600,24039620,6490,6490,6490,6490,0
20240409,150500,24039620,6490,6490,6490,6490,0
20240409,150400,24039620,6490,6490,6490,6490,0
20240409,150300,24039620,6490,6490,6490,6490,0
20240409,150200,24039620,6490,6490,6490,6490,0
20240409,150100,24039620,6490,6490,6490,6490,0
20240409,150000,24039620,6490,6490,6490,6490,1
20240409,145900,24033130,6490,6490,6490,6490,0
20240409,145800,24033130,6490,6490,6490,6490,0
20240409,145700,24033130,6490,6490,6490,6490,0
20240409,145600,24033130,6490,6490,6490,6490,0
20240409,145500,24033130,6490,6490,6490,6490,0
20240409,145400,24033130,6490,6490,6490,6490,0
20240409,145300,24033130,6490,6490,6490,6490,0
20240409,145200,24033130,6490,6490,6490,6490,0
20240409,145100,24033130,6490,6490,6490,6490,0
20240409,145000,24033130,6490,6490,6490,6490,14
20240409,144900,23942270,6490,6490,6490,6490,0
20240409,144800,23942270,6490,6490,6490,6490,0
20240409,144700,23942270,6490,6490,6490,6490,0
20240409,144600,23942270,6490,6490,6490,6490,0
20240409,144500,23942270,6490,6490,6490,6490,0
20240409,144400,23942270,6490,6490,6490,6490,0
20240409,144300,23942270,6490,6490,6490,6490,0
20240409,144200,23942270,6490,6490,6490,6490,0
20240409,144100,23942270,6490,6490,6490,6490,0
20240409,144000,23942270,6490,6490,6490,6490,0
20240409,143900,23942270,6490,6490,6490,6490,0
20240409,143800,23942270,6490,6490,6490,6490,0
20240409,143700,23942270,6490,6490,6490,6490,0
20240409,143600,23942270,6490,6490,6490,6490,0
20240409,143500,23942270,6490,6490,6490,6490,0
20240409,143400,23942270,6490,6490,6490,6490,0
20240409,143300,23942270,6490,6490,6490,6490,0
20240409,143200,23942270,6490,6490,6490,6490,10
20240409,143100,23877370,6490,6490,6490,6490,0
20240409,143000,23877370,6490,6490,6490,6490,0
20240409,142900,23877370,6490,6490,6490,6490,0
20240409,142800,23877370,6490,6490,6490,6490,0
20240409,142700,23877370,6490,6490,6490,6490,0
20240409,142600,23877370,6490,6490,6490,6490,0
20240409,142500,23877370,6490,6490,6490,6490,0
20240409,142400,23877370,6490,6490,6490,6490,0
20240409,142300,23877370,6490,6490,6490,6490,0
20240409,142200,23877370,6490,6490,6490,6490,60
20240409,142100,23487970,6490,6490,6490,6490,0
20240409,142000,23487970,6490,6490,6490,6490,0
20240409,141900,23487970,6490,6490,6490,6490,0
20240409,141800,23487970,6490,6490,6490,6490,0
20240409,141700,23487970,6490,6490,6490,6490,0
20240409,141600,23487970,6490,6490,6490,6490,0
20240409,141500,23487970,6490,6490,6490,6490,0
20240409,141400,23487970,6490,6490,6490,6490,0
20240409,141300,23487970,6490,6490,6490,6490,31
20240409,141200,23286780,6470,6470,6470,6470,0
20240409,141100,23286780,6470,6470,6470,6470,0
20240409,141000,23286780,6470,6470,6470,6470,35
20240409,140900,23060330,6480,6480,6480,6480,0
20240409,140800,23060330,6480,6480,6480,6480,1
20240409,140700,23053850,6470,6470,6470,6470,0
20240409,140600,23053850,6470,6470,6470,6470,0
20240409,140500,23053850,6470,6470,6470,6470,0
20240409,140400,23053850,6470,6470,6470,6470,0
20240409,140300,23053850,6470,6470,6470,6470,0
20240409,140200,23053850,6470,6470,6470,6470,0
20240409,140100,23053850,6470,6470,6470,6470,0
20240409,140000,23053850,6470,6470,6470,6470,0
20240409,135900,23053850,6470,6470,6470,6470,0
20240409,135800,23053850,6470,6470,6470,6470,0
20240409,135700,23053850,6470,6470,6470,6470,0
20240409,135600,23053850,6470,6470,6470,6470,1
20240409,135500,23047380,6470,6480,6480,6470,292
20240409,135400,21157530,6500,6500,6500,6500,0
20240409,135300,21157530,6500,6500,6500,6500,0
20240409,135200,21157530,6500,6500,6500,6500,0
20240409,135100,21157530,6500,6500,6500,6500,0
20240409,135000,21157530,6500,6500,6500,6500,0
20240409,134900,21157530,6500,6500,6500,6500,0
20240409,134800,21157530,6500,6500,6500,6500,0
20240409,134700,21157530,6500,6500,6500,6500,0
20240409,134600,21157530,6500,6500,6500,6500,0
20240409,134500,21157530,6500,6500,6500,6500,0
20240409,134400,21157530,6500,6500,6500,6500,0
20240409,134300,21157530,6500,6500,6500,6500,0
20240409,134200,21157530,6500,6500,6500,6500,0
20240409,134100,21157530,6500,6500,6500,6500,0
20240409,134000,21157530,6500,6500,6500,6500,0
20240409,133900,21157530,6500,6500,6500,6500,0
20240409,133800,21157530,6500,6500,6500,6500,0
20240409,133700,21157530,6500,6500,6500,6500,0
20240409,133600,21157530,6500,6500,6500,6500,0
20240409,133500,21157530,6500,6500,6500,6500,0
20240409,133400,21157530,6500,6500,6500,6500,0
20240409,133300,21157530,6500,6500,6500,6500,0
20240409,133200,21157530,6500,6500,6500,6500,0
20240409,133100,21157530,6500,6500,6500,6500,1
20240409,133000,21151030,6480,6480,6480,6480,0
20240409,132900,21151030,6480,6480,6480,6480,0
20240409,132800,21151030,6480,6480,6480,6480,0
20240409,132700,21151030,6480,6480,6480,6480,0
20240409,132600,21151030,6480,6480,6480,6480,0
20240409,132500,21151030,6480,6480,6480,6480,0
20240409,132400,21151030,6480,6480,6480,6480,33
20240409,132300,20937190,6490,6490,6490,6490,161
20240409,132200,19892300,6490,6490,6490,6490,0
20240409,132100,19892300,6490,6490,6490,6490,100
20240409,132000,19243300,6490,6490,6490,6490,0
20240409,131900,19243300,6490,6490,6490,6490,0
20240409,131800,19243300,6490,6490,6490,6490,0
20240409,131700,19243300,6490,6490,6490,6490,0
20240409,131600,19243300,6490,6490,6490,6490,0
20240409,131500,19243300,6490,6490,6490,6490,0
20240409,131400,19243300,6490,6490,6490,6490,0
20240409,131300,19243300,6490,6490,6490,6490,0
20240409,131200,19243300,6490,6490,6490,6490,0
20240409,131100,19243300,6490,6490,6490,6490,0
20240409,131000,19243300,6490,6490,6490,6490,0
20240409,130900,19243300,6490,6490,6490,6490,150
20240409,130800,18269800,6490,6490,6490,6490,0
20240409,130700,18269800,6490,6490,6490,6490,0
20240409,130600,18269800,6490,6490,6490,6490,0
20240409,130500,18269800,6490,6490,6490,6490,0
20240409,130400,18269800,6490,6490,6490,6490,0
20240409,130300,18269800,6490,6490,6490,6490,0
20240409,130200,18269800,6490,6490,6490,6490,0
20240409,130100,18269800,6490,6490,6490,6490,0
20240409,130000,18269800,6490,6490,6490,6490,0
20240409,125900,18269800,6490,6490,6490,6490,0
20240409,125800,18269800,6490,6490,6490,6490,70
20240409,125700,17815500,6480,6480,6480,6480,0
20240409,125600,17815500,6480,6480,6480,6480,0
20240409,125500,17815500,6480,6480,6480,6480,100
20240409,125400,17167500,6490,6490,6490,6490,0
20240409,125300,17167500,6490,6490,6490,6490,0
20240409,125200,17167500,6490,6490,6490,6490,0
20240409,125100,17167500,6490,6490,6490,6490,0
20240409,125000,17167500,6490,6490,6490,6490,0
20240409,124900,17167500,6490,6490,6490,6490,0
20240409,124800,17167500,6490,6490,6490,6490,0
20240409,124700,17167500,6490,6490,6490,6490,0
20240409,124600,17167500,6490,6490,6490,6490,0
20240409,124500,17167500,6490,6490,6490,6490,0
20240409,124400,17167500,6490,6490,6490,6490,1
20240409,124300,17161010,6490,6490,6490,6490,0
20240409,124200,17161010,6490,6490,6490,6490,0
20240409,124100,17161010,6490,6490,6490,6490,0
20240409,124000,17161010,6490,6490,6490,6490,0
20240409,123900,17161010,6490,6490,6490,6490,0
20240409,123800,17161010,6490,6490,6490,6490,0
20240409,123700,17161010,6490,6490,6490,6490,0
20240409,123600,17161010,6490,6490,6490,6490,0
20240409,123500,17161010,6490,6490,6490,6490,0
20240409,123400,17161010,6490,6490,6490,6490,0
20240409,123300,17161010,6490,6490,6490,6490,0
20240409,123200,17161010,6490,6490,6490,6490,0
20240409,123100,17161010,6490,6490,6490,6490,0
20240409,123000,17161010,6490,6490,6490,6490,0
20240409,122900,17161010,6490,6490,6490,6490,0
20240409,122800,17161010,6490,6490,6490,6490,10
20240409,122700,17096110,6510,6510,6510,6510,0
20240409,122600,17096110,6510,6510,6510,6510,0
20240409,122500,17096110,6510,6510,6510,6510,0
20240409,122400,17096110,6510,6510,6510,6510,0
20240409,122300,17096110,6510,6510,6510,6510,0
20240409,122200,17096110,6510,6510,6510,6510,0
20240409,122100,17096110,6510,6510,6510,6510,0
20240409,122000,17096110,6510,6510,6510,6510,0
20240409,121900,17096110,6510,6510,6510,6510,0
20240409,121800,17096110,6510,6510,6510,6510,0
20240409,121700,17096110,6510,6510,6510,6510,0
20240409,121600,17096110,6510,6510,6510,6510,0
20240409,121500,17096110,6510,6510,6510,6510,0
20240409,121400,17096110,6510,6510,6510,6510,0
20240409,121300,17096110,6510,6510,6510,6510,0
20240409,121200,17096110,6510,6510,6510,6510,0
20240409,121100,17096110,6510,6510,6510,6510,0
20240409,121000,17096110,6510,6510,6510,6510,0
20240409,120900,17096110,6510,6510,6510,6510,0
20240409,120800,17096110,6510,6510,6510,6510,0
20240409,120700,17096110,6510,6510,6510,6510,0
20240409,120600,17096110,6510,6510,6510,6510,0
20240409,120500,17096110,6510,6510,6510,6510,0
20240409,120400,17096110,6510,6510,6510,6510,0
20240409,120300,17096110,6510,6510,6510,6510,0
20240409,120200,17096110,6510,6510,6510,6510,0
20240409,120100,17096110,6510,6510,6510,6510,0
20240409,120000,17096110,6510,6510,6510,6510,0
20240409,115900,17096110,6510,6510,6510,6510,1
20240409,115800,17089600,6500,6500,6500,6500,0
20240409,115700,17089600,6500,6500,6500,6500,0
20240409,115600,17089600,6500,6500,6500,6500,0
20240409,115500,17089600,6500,6500,6500,6500,0
20240409,115400,17089600,6500,6500,6500,6500,0
20240409,115300,17089600,6500,6500,6500,6500,0
20240409,115200,17089600,6500,6500,6500,6500,0
20240409,115100,17089600,6500,6500,6500,6500,0
20240409,115000,17089600,6500,6500,6500,6500,0
20240409,114900,17089600,6500,6500,6500,6500,0
20240409,114800,17089600,6500,6500,6500,6500,0
20240409,114700,17089600,6500,6500,6500,6500,19
20240409,114600,16966100,6500,6500,6500,6500,0
20240409,114500,16966100,6500,6500,6500,6500,100
20240409,114400,16316100,6510,6510,6510,6510,0
20240409,114300,16316100,6510,6510,6510,6510,2
20240409,114200,16303080,6500,6500,6500,6500,0
20240409,114100,16303080,6500,6500,6500,6500,14
20240409,114000,16212080,6500,6500,6500,6500,0
20240409,113900,16212080,6500,6500,6500,6500,0
20240409,113800,16212080,6500,6500,6500,6500,0
20240409,113700,16212080,6500,6500,6500,6500,0
20240409,113600,16212080,6500,6500,6500,6500,0
20240409,113500,16212080,6500,6500,6500,6500,60
20240409,113400,15822080,6510,6510,6510,6510,0
20240409,113300,15822080,6510,6510,6510,6510,0
20240409,113200,15822080,6510,6510,6510,6510,0
20240409,113100,15822080,6510,6510,6510,6510,0
20240409,113000,15822080,6510,6510,6510,6510,0
20240409,112900,15822080,6510,6510,6510,6510,0
20240409,112800,15822080,6510,6510,6510,6510,1
20240409,112700,15815570,6470,6510,6510,6470,210
20240409,112600,14456470,6510,6510,6510,6510,1
20240409,112500,14449960,6500,6500,6500,6500,1
20240409,112400,14443460,6510,6510,6510,6510,0
20240409,112300,14443460,6510,6510,6510,6510,0
20240409,112200,14443460,6510,6510,6510,6510,0
20240409,112100,14443460,6510,6510,6510,6510,0
20240409,112000,14443460,6510,6510,6510,6510,1
20240409,111900,14436950,6470,6470,6470,6470,0
20240409,111800,14436950,6470,6470,6470,6470,0
20240409,111700,14436950,6470,6470,6470,6470,0
20240409,111600,14436950,6470,6490,6490,6470,89
20240409,111500,13860490,6500,6500,6500,6500,0
20240409,111400,13860490,6500,6500,6500,6500,306
20240409,111300,11871490,6550,6550,6550,6550,0
20240409,111200,11871490,6550,6550,6550,6550,10
20240409,111100,11805990,6550,6550,6550,6550,0
20240409,111000,11805990,6550,6550,6550,6550,3
20240409,110900,11786340,6570,6570,6570,6570,0
20240409,110800,11786340,6570,6570,6570,6570,0
20240409,110700,11786340,6570,6570,6570,6570,0
20240409,110600,11786340,6570,6570,6570,6570,0
20240409,110500,11786340,6570,6520,6570,6520,83
20240409,110400,11243480,6520,6520,6520,6520,0
20240409,110300,11243480,6520,6520,6520,6520,50
20240409,110200,10917480,6520,6520,6520,6520,0
20240409,110100,10917480,6520,6520,6520,6520,0
20240409,110000,10917480,6520,6520,6520,6520,0
20240409,105900,10917480,6520,6520,6520,6520,0
20240409,105800,10917480,6520,6520,6520,6520,0
20240409,105700,10917480,6520,6500,6520,6500,124
20240409,105600,10110460,6520,6520,6520,6520,0
20240409,105500,10110460,6520,6520,6520,6520,0
20240409,105400,10110460,6520,6520,6520,6520,9
20240409,105300,10051780,6520,6520,6520,6520,1
20240409,105200,10045260,6530,6530,6530,6530,0
20240409,105100,10045260,6530,6530,6530,6530,0
20240409,105000,10045260,6530,6530,6530,6530,50
20240409,104900,9718760,6530,6530,6530,6530,0
20240409,104800,9718760,6530,6530,6530,6530,0
20240409,104700,9718760,6530,6530,6530,6530,0
20240409,104600,9718760,6530,6530,6530,6530,0
20240409,104500,9718760,6530,6530,6530,6530,6
20240409,104400,9679580,6530,6530,6530,6530,0
20240409,104300,9679580,6530,6530,6530,6530,0
20240409,104200,9679580,6530,6530,6530,6530,0
20240409,104100,9679580,6530,6530,6530,6530,0
20240409,104000,9679580,6530,6530,6530,6530,0
20240409,103900,9679580,6530,6530,6530,6530,0
20240409,103800,9679580,6530,6530,6530,6530,0
20240409,103700,9679580,6530,6530,6530,6530,0
20240409,103600,9679580,6530,6530,6530,6530,0
20240409,103500,9679580,6530,6530,6530,6530,0
20240409,103400,9679580,6530,6530,6530,6530,0
20240409,103300,9679580,6530,6530,6530,6530,0
20240409,103200,9679580,6530,6530,6530,6530,0
20240409,103100,9679580,6530,6530,6530,6530,0
20240409,103000,9679580,6530,6530,6530,6530,0
20240409,102900,9679580,6530,6530,6530,6530,10
20240409,102800,9614280,6530,6530,6530,6530,88
20240409,102700,9039640,6540,6540,6540,6540,0
20240409,102600,9039640,6540,6540,6540,6540,0
20240409,102500,9039640,6540,6540,6540,6540,0
20240409,102400,9039640,6540,6540,6540,6540,0
20240409,102300,9039640,6540,6540,6540,6540,0
20240409,102200,9039640,6540,6540,6540,6540,0
20240409,102100,9039640,6540,6540,6540,6540,0
20240409,102000,9039640,6540,6540,6540,6540,0
20240409,101900,9039640,6540,6540,6540,6540,0
20240409,101800,9039640,6540,6540,6540,6540,0
20240409,101700,9039640,6540,6540,6540,6540,0
20240409,101600,9039640,6540,6540,6540,6540,0
20240409,101500,9039640,6540,6540,6540,6540,0
20240409,101400,9039640,6540,6540,6540,6540,0
20240409,101300,9039640,6540,6480,6540,6480,4
20240409,101200,9013570,6470,6470,6470,6470,1
20240409,101100,9007100,6500,6500,6500,6500,0
20240409,101000,9007100,6500,6500,6500,6500,73
20240409,100900,8532600,6500,6500,6500,6500,300
20240409,100800,6582600,6480,6480,6480,6480,0
20240409,100700,6582600,6480,6480,6480,6480,0
20240409,100600,6582600,6480,6480,6480,6480,182
20240409,100500,5403240,6500,6500,6500,6500,0
20240409,100400,5403240,6500,6500,6500,6500,0
20240409,100300,5403240,6500,6500,6500,6500,0
20240409,100200,5403240,6500,6500,6500,6500,0
20240409,100100,5403240,6500,6500,6500,6500,0
20240409,100000,5403240,6500,6500,6500,6500,0
20240409,095900,5403240,6500,6500,6500,6500,0
20240409,095800,5403240,6500,6500,6500,6500,0
20240409,095700,5403240,6500,6500,6500,6500,0
20240409,095600,5403240,6500,6500,6500,6500,1
20240409,095500,5396740,6500,6500,6500,6500,0
20240409,095400,5396740,6500,6500,6500,6500,0
20240409,095300,5396740,6500,6500,6500,6500,1
20240409,095200,5390240,6500,6500,6500,6500,0
20240409,095100,5390240,6500,6500,6500,6500,0
20240409,095000,5390240,6500,6500,6500,6500,0
20240409,094900,5390240,6500,6500,6500,6500,0
20240409,094800,5390240,6500,6500,6500,6500,0
20240409,094700,5390240,6500,6500,6500,6500,0
20240409,094600,5390240,6500,6500,6500,6500,0
20240409,094500,5390240,6500,6500,6500,6500,0
20240409,094400,5390240,6500,6500,6500,6500,0
20240409,094300,5390240,6500,6500,6500,6500,0
20240409,094200,5390240,6500,6500,6500,6500,0
20240409,094100,5390240,6500,6500,6500,6500,0
20240409,094000,5390240,6500,6500,6500,6500,0
20240409,093900,5390240,6500,6500,6500,6500,5
20240409,093800,5357740,6500,6500,6500,6500,0
20240409,093700,5357740,6500,6500,6500,6500,0
20240409,093600,5357740,6500,6500,6500,6500,0
20240409,093500,5357740,6500,6500,6500,6500,0
20240409,093400,5357740,6500,6500,6500,6500,0
20240409,093300,5357740,6500,6500,6500,6500,0
20240409,093200,5357740,6500,6500,6500,6500,0
20240409,093100,5357740,6500,6500,6500,6500,0
20240409,093000,5357740,6500,6500,6500,6500,0
20240409,092900,5357740,6500,6500,6500,6500,1
20240409,092800,5351240,6500,6500,6500,6500,0
20240409,092700,5351240,6500,6500,6500,6500,0
20240409,092600,5351240,6500,6500,6500,6500,0
20240409,092500,5351240,6500,6500,6500,6500,0
20240409,092400,5351240,6500,6500,6500,6500,0
20240409,092300,5351240,6500,6500,6500,6500,0
20240409,092200,5351240,6500,6500,6500,6500,1
20240409,092100,5344740,6470,6480,6480,6470,87
20240409,092000,4781020,6470,6470,6470,6470,0
20240409,091900,4781020,6470,6470,6470,6470,502
20240409,091800,1533080,6470,6470,6470,6470,0
20240409,091700,1533080,6470,6470,6470,6470,0
20240409,091600,1533080,6470,6470,6470,6470,153
20240409,091500,543170,6460,6460,6460,6460,0
20240409,091400,543170,6460,6460,6460,6460,69
20240409,091300,97430,6470,6470,6470,6470,0
20240409,091200,97430,6470,6470,6470,6470,0
20240409,091100,97430,6470,6470,6470,6470,0
20240409,091000,97430,6470,6470,6470,6470,0
20240409,090900,97430,6470,6470,6470,6470,0
20240409,090800,97430,6470,6470,6470,6470,0
20240409,090700,97430,6470,6470,6470,6470,0
20240409,090600,97430,6470,6470,6470,6470,0
20240409,090500,97430,6470,6470,6470,6470,0
20240409,090400,97430,6470,6470,6470,6470,0
20240409,090300,97430,6470,6480,6480,6470,3
20240409,090200,78000,6500,6500,6500,6500,0
20240409,090100,78000,6500,6500,6500,6500,0
20240409,090000,78000,6500,6500,6500,6500,12