stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,204800,2306370,12400,12400,12400,12400,1
20240424,204700,2306370,12400,12400,12400,12400,0
20240424,204600,2306370,12400,12400,12400,12400,0
20240424,204500,2306370,12400,12400,12400,12400,0
20240424,204400,2306370,12400,12400,12400,12400,0
20240424,204300,2306370,12400,12400,12400,12400,0
20240424,204200,2306370,12400,12400,12400,12400,0
20240424,204100,2306370,12400,12400,12400,12400,0
20240424,204000,2306370,12400,12400,12400,12400,0
20240424,203900,2306370,12400,12400,12400,12400,0
20240424,203800,2306370,12400,12400,12400,12400,0
20240424,203700,2306370,12400,12400,12400,12400,0
20240424,203600,2306370,12400,12400,12400,12400,0
20240424,203500,2306370,12400,12400,12400,12400,0
20240424,203400,2306370,12400,12400,12400,12400,0
20240424,203300,2306370,12400,12400,12400,12400,0
20240424,203200,2306370,12400,12400,12400,12400,0
20240424,203100,2306370,12400,12400,12400,12400,0
20240424,203000,2306370,12400,12400,12400,12400,0
20240424,202900,2306370,12400,12400,12400,12400,0
20240424,202800,2306370,12400,12400,12400,12400,0
20240424,202700,2306370,12400,12400,12400,12400,0
20240424,202600,2306370,12400,12400,12400,12400,0
20240424,202500,2306370,12400,12400,12400,12400,0
20240424,202400,2306370,12400,12400,12400,12400,0
20240424,202300,2306370,12400,12400,12400,12400,0
20240424,202200,2306370,12400,12400,12400,12400,0
20240424,202100,2306370,12400,12400,12400,12400,0
20240424,202000,2306370,12400,12400,12400,12400,0
20240424,201900,2306370,12400,12400,12400,12400,0
20240424,201800,2306370,12400,12400,12400,12400,1
20240424,201700,2306370,12400,12400,12400,12400,0
20240424,201600,2306370,12400,12400,12400,12400,0
20240424,201500,2306370,12400,12400,12400,12400,0
20240424,201400,2306370,12400,12400,12400,12400,0
20240424,201300,2306370,12400,12400,12400,12400,0
20240424,201200,2306370,12400,12400,12400,12400,0
20240424,201100,2306370,12400,12400,12400,12400,0
20240424,201000,2306370,12400,12400,12400,12400,0
20240424,200900,2306370,12400,12400,12400,12400,0
20240424,200800,2306370,12400,12400,12400,12400,0
20240424,200700,2306370,12400,12400,12400,12400,0
20240424,200600,2306370,12400,12400,12400,12400,0
20240424,200500,2306370,12400,12400,12400,12400,0
20240424,200400,2306370,12400,12400,12400,12400,0
20240424,200300,2306370,12400,12400,12400,12400,0
20240424,200200,2306370,12400,12400,12400,12400,0
20240424,200100,2306370,12400,12400,12400,12400,0
20240424,200000,2306370,12400,12400,12400,12400,0
20240424,195900,2306370,12400,12400,12400,12400,0
20240424,195800,2306370,12400,12400,12400,12400,0
20240424,195700,2306370,12400,12400,12400,12400,0
20240424,195600,2306370,12400,12400,12400,12400,0
20240424,195500,2306370,12400,12400,12400,12400,0
20240424,195400,2306370,12400,12400,12400,12400,0
20240424,195300,2306370,12400,12400,12400,12400,0
20240424,195200,2306370,12400,12400,12400,12400,0
20240424,195100,2306370,12400,12400,12400,12400,0
20240424,195000,2306370,12400,12400,12400,12400,0
20240424,194900,2306370,12400,12400,12400,12400,0
20240424,194800,2306370,12400,12400,12400,12400,1
20240424,194700,2306370,12400,12400,12400,12400,0
20240424,194600,2306370,12400,12400,12400,12400,0
20240424,194500,2306370,12400,12400,12400,12400,0
20240424,194400,2306370,12400,12400,12400,12400,0
20240424,194300,2306370,12400,12400,12400,12400,0
20240424,194200,2306370,12400,12400,12400,12400,0
20240424,194100,2306370,12400,12400,12400,12400,0
20240424,194000,2306370,12400,12400,12400,12400,0
20240424,193900,2306370,12400,12400,12400,12400,0
20240424,193800,2306370,12400,12400,12400,12400,0
20240424,193700,2306370,12400,12400,12400,12400,0
20240424,193600,2306370,12400,12400,12400,12400,0
20240424,193500,2306370,12400,12400,12400,12400,0
20240424,193400,2306370,12400,12400,12400,12400,0
20240424,193300,2306370,12400,12400,12400,12400,0
20240424,193200,2306370,12400,12400,12400,12400,0
20240424,193100,2306370,12400,12400,12400,12400,0
20240424,193000,2306370,12400,12400,12400,12400,0
20240424,192900,2306370,12400,12400,12400,12400,0
20240424,192800,2306370,12400,12400,12400,12400,0
20240424,192700,2306370,12400,12400,12400,12400,0
20240424,192600,2306370,12400,12400,12400,12400,0
20240424,192500,2306370,12400,12400,12400,12400,0
20240424,192400,2306370,12400,12400,12400,12400,0
20240424,192300,2306370,12400,12400,12400,12400,0
20240424,192200,2306370,12400,12400,12400,12400,0
20240424,192100,2306370,12400,12400,12400,12400,0
20240424,192000,2306370,12400,12400,12400,12400,0
20240424,191900,2306370,12400,12400,12400,12400,0
20240424,191800,2306370,12400,12400,12400,12400,1
20240424,191700,2306370,12400,12400,12400,12400,0
20240424,191600,2306370,12400,12400,12400,12400,0
20240424,191500,2306370,12400,12400,12400,12400,0
20240424,191400,2306370,12400,12400,12400,12400,0
20240424,191300,2306370,12400,12400,12400,12400,0
20240424,191200,2306370,12400,12400,12400,12400,0
20240424,191100,2306370,12400,12400,12400,12400,0
20240424,191000,2306370,12400,12400,12400,12400,0
20240424,190900,2306370,12400,12400,12400,12400,0
20240424,190800,2306370,12400,12400,12400,12400,0
20240424,190700,2306370,12400,12400,12400,12400,0
20240424,190600,2306370,12400,12400,12400,12400,0
20240424,190500,2306370,12400,12400,12400,12400,0
20240424,190400,2306370,12400,12400,12400,12400,0
20240424,190300,2306370,12400,12400,12400,12400,0
20240424,190200,2306370,12400,12400,12400,12400,0
20240424,190100,2306370,12400,12400,12400,12400,0
20240424,190000,2306370,12400,12400,12400,12400,0
20240424,185900,2306370,12400,12400,12400,12400,0
20240424,185800,2306370,12400,12400,12400,12400,0
20240424,185700,2306370,12400,12400,12400,12400,0
20240424,185600,2306370,12400,12400,12400,12400,0
20240424,185500,2306370,12400,12400,12400,12400,0
20240424,185400,2306370,12400,12400,12400,12400,0
20240424,185300,2306370,12400,12400,12400,12400,0
20240424,185200,2306370,12400,12400,12400,12400,0
20240424,185100,2306370,12400,12400,12400,12400,0
20240424,185000,2306370,12400,12400,12400,12400,0
20240424,184900,2306370,12400,12400,12400,12400,0
20240424,184800,2306370,12400,12400,12400,12400,1
20240424,184700,2306370,12400,12400,12400,12400,0
20240424,184600,2306370,12400,12400,12400,12400,0
20240424,184500,2306370,12400,12400,12400,12400,0
20240424,184400,2306370,12400,12400,12400,12400,0
20240424,184300,2306370,12400,12400,12400,12400,0
20240424,184200,2306370,12400,12400,12400,12400,0
20240424,184100,2306370,12400,12400,12400,12400,0
20240424,184000,2306370,12400,12400,12400,12400,0
20240424,183900,2306370,12400,12400,12400,12400,0
20240424,183800,2306370,12400,12400,12400,12400,0
20240424,183700,2306370,12400,12400,12400,12400,0
20240424,183600,2306370,12400,12400,12400,12400,0
20240424,183500,2306370,12400,12400,12400,12400,0
20240424,183400,2306370,12400,12400,12400,12400,0
20240424,183300,2306370,12400,12400,12400,12400,0
20240424,183200,2306370,12400,12400,12400,12400,0
20240424,183100,2306370,12400,12400,12400,12400,0
20240424,183000,2306370,12400,12400,12400,12400,0
20240424,182900,2306370,12400,12400,12400,12400,0
20240424,182800,2306370,12400,12400,12400,12400,0
20240424,182700,2306370,12400,12400,12400,12400,0
20240424,182600,2306370,12400,12400,12400,12400,0
20240424,182500,2306370,12400,12400,12400,12400,0
20240424,182400,2306370,12400,12400,12400,12400,0
20240424,182300,2306370,12400,12400,12400,12400,0
20240424,182200,2306370,12400,12400,12400,12400,0
20240424,182100,2306370,12400,12400,12400,12400,0
20240424,182000,2306370,12400,12400,12400,12400,0
20240424,181900,2306370,12400,12400,12400,12400,0
20240424,181800,2306370,12400,12400,12400,12400,1
20240424,181700,2306370,12400,12400,12400,12400,0
20240424,181600,2306370,12400,12400,12400,12400,0
20240424,181500,2306370,12400,12400,12400,12400,0
20240424,181400,2306370,12400,12400,12400,12400,0
20240424,181300,2306370,12400,12400,12400,12400,0
20240424,181200,2306370,12400,12400,12400,12400,0
20240424,181100,2306370,12400,12400,12400,12400,0
20240424,181000,2306370,12400,12400,12400,12400,0
20240424,180900,2306370,12400,12400,12400,12400,0
20240424,180800,2306370,12400,12400,12400,12400,0
20240424,180700,2306370,12400,12400,12400,12400,0
20240424,180600,2306370,12400,12400,12400,12400,0
20240424,180500,2306370,12400,12400,12400,12400,0
20240424,180400,2306370,12400,12400,12400,12400,0
20240424,180300,2306370,12400,12400,12400,12400,0
20240424,180200,2306370,12400,12400,12400,12400,0
20240424,180100,2306370,12400,12400,12400,12400,0
20240424,180000,2306370,12400,12400,12400,12400,0
20240424,175900,2306370,12400,12400,12400,12400,0
20240424,175800,2306370,12400,12400,12400,12400,0
20240424,175700,2306370,12400,12400,12400,12400,0
20240424,175600,2306370,12400,12400,12400,12400,0
20240424,175500,2306370,12400,12400,12400,12400,0
20240424,175400,2306370,12400,12400,12400,12400,0
20240424,175300,2306370,12400,12400,12400,12400,0
20240424,175200,2306370,12400,12400,12400,12400,0
20240424,175100,2306370,12400,12400,12400,12400,0
20240424,175000,2306370,12400,12400,12400,12400,0
20240424,174900,2306370,12400,12400,12400,12400,0
20240424,174800,2306370,12400,12400,12400,12400,1
20240424,174700,2306370,12400,12400,12400,12400,0
20240424,174600,2306370,12400,12400,12400,12400,0
20240424,174500,2306370,12400,12400,12400,12400,0
20240424,174400,2306370,12400,12400,12400,12400,0
20240424,174300,2306370,12400,12400,12400,12400,0
20240424,174200,2306370,12400,12400,12400,12400,0
20240424,174100,2306370,12400,12400,12400,12400,0
20240424,174000,2306370,12400,12400,12400,12400,0
20240424,173900,2306370,12400,12400,12400,12400,0
20240424,173800,2306370,12400,12400,12400,12400,0
20240424,173700,2306370,12400,12400,12400,12400,0
20240424,173600,2306370,12400,12400,12400,12400,0
20240424,173500,2306370,12400,12400,12400,12400,0
20240424,173400,2306370,12400,12400,12400,12400,0
20240424,173300,2306370,12400,12400,12400,12400,0
20240424,173200,2306370,12400,12400,12400,12400,0
20240424,173100,2306370,12400,12400,12400,12400,0
20240424,173000,2306370,12400,12400,12400,12400,0
20240424,172900,2306370,12400,12400,12400,12400,0
20240424,172800,2306370,12400,12400,12400,12400,0
20240424,172700,2306370,12400,12400,12400,12400,0
20240424,172600,2306370,12400,12400,12400,12400,0
20240424,172500,2306370,12400,12400,12400,12400,0
20240424,172400,2306370,12400,12400,12400,12400,0
20240424,172300,2306370,12400,12400,12400,12400,0
20240424,172200,2306370,12400,12400,12400,12400,0
20240424,172100,2306370,12400,12400,12400,12400,0
20240424,172000,2306370,12400,12400,12400,12400,0
20240424,171900,2306370,12400,12400,12400,12400,0
20240424,171800,2306370,12400,12400,12400,12400,1
20240424,171700,2306370,12400,12400,12400,12400,0
20240424,171600,2306370,12400,12400,12400,12400,0
20240424,171500,2306370,12400,12400,12400,12400,0
20240424,171400,2306370,12400,12400,12400,12400,0
20240424,171300,2306370,12400,12400,12400,12400,0
20240424,171200,2306370,12400,12400,12400,12400,0
20240424,171100,2306370,12400,12400,12400,12400,0
20240424,171000,2306370,12400,12400,12400,12400,0
20240424,170900,2306370,12400,12400,12400,12400,0
20240424,170800,2306370,12400,12400,12400,12400,0
20240424,170700,2306370,12400,12400,12400,12400,0
20240424,170600,2306370,12400,12400,12400,12400,0
20240424,170500,2306370,12400,12400,12400,12400,0
20240424,170400,2306370,12400,12400,12400,12400,0
20240424,170300,2306370,12400,12400,12400,12400,0
20240424,170200,2306370,12400,12400,12400,12400,0
20240424,170100,2306370,12400,12400,12400,12400,0
20240424,170000,2306370,12400,12400,12400,12400,0
20240424,165900,2306370,12400,12400,12400,12400,0
20240424,165800,2306370,12400,12400,12400,12400,0
20240424,165700,2306370,12400,12400,12400,12400,0
20240424,165600,2306370,12400,12400,12400,12400,0
20240424,165500,2306370,12400,12400,12400,12400,0
20240424,165400,2306370,12400,12400,12400,12400,0
20240424,165300,2306370,12400,12400,12400,12400,0
20240424,165200,2306370,12400,12400,12400,12400,0
20240424,165100,2306370,12400,12400,12400,12400,0
20240424,165000,2306370,12400,12400,12400,12400,0
20240424,164900,2306370,12400,12400,12400,12400,0
20240424,164800,2306370,12400,12400,12400,12400,1
20240424,164700,2306370,12400,12400,12400,12400,0
20240424,164600,2306370,12400,12400,12400,12400,0
20240424,164500,2306370,12400,12400,12400,12400,0
20240424,164400,2306370,12400,12400,12400,12400,0
20240424,164300,2306370,12400,12400,12400,12400,0
20240424,164200,2306370,12400,12400,12400,12400,0
20240424,164100,2306370,12400,12400,12400,12400,0
20240424,164000,2306370,12400,12400,12400,12400,0
20240424,163900,2306370,12400,12400,12400,12400,0
20240424,163800,2306370,12400,12400,12400,12400,0
20240424,163700,2306370,12400,12400,12400,12400,0
20240424,163600,2306370,12400,12400,12400,12400,0
20240424,163500,2306370,12400,12400,12400,12400,0
20240424,163400,2306370,12400,12400,12400,12400,0
20240424,163300,2306370,12400,12400,12400,12400,0
20240424,163200,2306370,12400,12400,12400,12400,0
20240424,163100,2306370,12400,12400,12400,12400,0
20240424,163000,2306370,12400,12400,12400,12400,0
20240424,162900,2306370,12400,12400,12400,12400,0
20240424,162800,2306370,12400,12400,12400,12400,0
20240424,162700,2306370,12400,12400,12400,12400,0
20240424,162600,2306370,12400,12400,12400,12400,0
20240424,162500,2306370,12400,12400,12400,12400,0
20240424,162400,2306370,12400,12400,12400,12400,0
20240424,162300,2306370,12400,12400,12400,12400,0
20240424,162200,2306370,12400,12400,12400,12400,0
20240424,162100,2306370,12400,12400,12400,12400,0
20240424,162000,2306370,12400,12400,12400,12400,0
20240424,161900,2306370,12400,12400,12400,12400,0
20240424,161800,2306370,12400,12400,12400,12400,1
20240424,161700,2306370,12400,12400,12400,12400,0
20240424,161600,2306370,12400,12400,12400,12400,0
20240424,161500,2306370,12400,12400,12400,12400,0
20240424,161400,2306370,12400,12400,12400,12400,0
20240424,161300,2306370,12400,12400,12400,12400,0
20240424,161200,2306370,12400,12400,12400,12400,0
20240424,161100,2306370,12400,12400,12400,12400,0
20240424,161000,2306370,12400,12400,12400,12400,0
20240424,160900,2306370,12400,12400,12400,12400,0
20240424,160800,2306370,12400,12400,12400,12400,0
20240424,160700,2306370,12400,12400,12400,12400,0
20240424,160600,2306370,12400,12400,12400,12400,0
20240424,160500,2306370,12400,12400,12400,12400,0
20240424,160400,2306370,12400,12400,12400,12400,0
20240424,160300,2306370,12400,12400,12400,12400,0
20240424,160200,2306370,12400,12400,12400,12400,0
20240424,160100,2306370,12400,12400,12400,12400,0
20240424,160000,2306370,12400,12400,12400,12400,0
20240424,155900,2306370,12400,12400,12400,12400,0
20240424,155800,2306370,12400,12400,12400,12400,0
20240424,155700,2306370,12400,12400,12400,12400,0
20240424,155600,2306370,12400,12400,12400,12400,0
20240424,155500,2306370,12400,12400,12400,12400,0
20240424,155400,2306370,12400,12400,12400,12400,0
20240424,155300,2306370,12400,12400,12400,12400,0
20240424,155200,2306370,12400,12400,12400,12400,0
20240424,155100,2306370,12400,12400,12400,12400,0
20240424,155000,2306370,12400,12400,12400,12400,0
20240424,154900,2306370,12400,12400,12400,12400,0
20240424,154800,2306370,12400,12400,12400,12400,1
20240424,154700,2306370,12400,12400,12400,12400,0
20240424,154600,2306370,12400,12400,12400,12400,0
20240424,154500,2306370,12400,12400,12400,12400,0
20240424,154400,2306370,12400,12400,12400,12400,0
20240424,154300,2306370,12400,12400,12400,12400,0
20240424,154200,2306370,12400,12400,12400,12400,0
20240424,154100,2306370,12400,12400,12400,12400,0
20240424,154000,2306370,12400,12400,12400,12400,0
20240424,153900,2306370,12400,12400,12400,12400,0
20240424,153800,2306370,12400,12400,12400,12400,0
20240424,153700,2306370,12400,12400,12400,12400,0
20240424,153600,2306370,12400,12400,12400,12400,0
20240424,153500,2306370,12400,12400,12400,12400,0
20240424,153400,2306370,12400,12400,12400,12400,0
20240424,153300,2306370,12400,12400,12400,12400,0
20240424,153200,2306370,12400,12400,12400,12400,0
20240424,153100,2306370,12400,12400,12400,12400,0
20240424,153000,2306370,12400,12400,12400,12400,1
20240424,152900,2293970,12000,12000,12000,12000,0
20240424,152800,2293970,12000,12000,12000,12000,0
20240424,152700,2293970,12000,12000,12000,12000,0
20240424,152600,2293970,12000,12000,12000,12000,0
20240424,152500,2293970,12000,12000,12000,12000,0
20240424,152400,2293970,12000,12000,12000,12000,0
20240424,152300,2293970,12000,12000,12000,12000,0
20240424,152200,2293970,12000,12000,12000,12000,0
20240424,152100,2293970,12000,12000,12000,12000,0
20240424,152000,2293970,12000,12000,12000,12000,0
20240424,151900,2293970,12000,12000,12000,12000,0
20240424,151800,2293970,12000,12000,12000,12000,0
20240424,151700,2293970,12000,12000,12000,12000,0
20240424,151600,2293970,12000,12000,12000,12000,0
20240424,151500,2293970,12000,12000,12000,12000,0
20240424,151400,2293970,12000,12000,12000,12000,0
20240424,151300,2293970,12000,12000,12000,12000,0
20240424,151200,2293970,12000,12000,12000,12000,0
20240424,151100,2293970,12000,12000,12000,12000,0
20240424,151000,2293970,12000,12000,12000,12000,0
20240424,150900,2293970,12000,12000,12000,12000,0
20240424,150800,2293970,12000,12000,12000,12000,0
20240424,150700,2293970,12000,12000,12000,12000,0
20240424,150600,2293970,12000,12000,12000,12000,0
20240424,150500,2293970,12000,12000,12000,12000,0
20240424,150400,2293970,12000,12000,12000,12000,0
20240424,150300,2293970,12000,12000,12000,12000,0
20240424,150200,2293970,12000,12000,12000,12000,0
20240424,150100,2293970,12000,12000,12000,12000,0
20240424,150000,2293970,12000,12000,12000,12000,0
20240424,145900,2293970,12000,12000,12000,12000,0
20240424,145800,2293970,12000,12000,12000,12000,0
20240424,145700,2293970,12000,12000,12000,12000,0
20240424,145600,2293970,12000,12000,12000,12000,0
20240424,145500,2293970,12000,12000,12000,12000,0
20240424,145400,2293970,12000,12000,12000,12000,0
20240424,145300,2293970,12000,12000,12000,12000,0
20240424,145200,2293970,12000,12000,12000,12000,0
20240424,145100,2293970,12000,12000,12000,12000,0
20240424,145000,2293970,12000,12000,12000,12000,0
20240424,144900,2293970,12000,12000,12000,12000,0
20240424,144800,2293970,12000,12000,12000,12000,0
20240424,144700,2293970,12000,12000,12000,12000,0
20240424,144600,2293970,12000,12000,12000,12000,0
20240424,144500,2293970,12000,12000,12000,12000,0
20240424,144400,2293970,12000,12000,12000,12000,0
20240424,144300,2293970,12000,12000,12000,12000,0
20240424,144200,2293970,12000,12000,12000,12000,0
20240424,144100,2293970,12000,12000,12000,12000,0
20240424,144000,2293970,12000,12000,12000,12000,0
20240424,143900,2293970,12000,12000,12000,12000,0
20240424,143800,2293970,12000,12000,12000,12000,0
20240424,143700,2293970,12000,12000,12000,12000,0
20240424,143600,2293970,12000,12000,12000,12000,0
20240424,143500,2293970,12000,12000,12000,12000,0
20240424,143400,2293970,12000,12000,12000,12000,0
20240424,143300,2293970,12000,12000,12000,12000,0
20240424,143200,2293970,12000,12000,12000,12000,0
20240424,143100,2293970,12000,12000,12000,12000,0
20240424,143000,2293970,12000,12000,12000,12000,0
20240424,142900,2293970,12000,12000,12000,12000,0
20240424,142800,2293970,12000,12000,12000,12000,0
20240424,142700,2293970,12000,12000,12000,12000,0
20240424,142600,2293970,12000,12000,12000,12000,0
20240424,142500,2293970,12000,12000,12000,12000,0
20240424,142400,2293970,12000,12000,12000,12000,0
20240424,142300,2293970,12000,12000,12000,12000,0
20240424,142200,2293970,12000,12000,12000,12000,0
20240424,142100,2293970,12000,12000,12000,12000,0
20240424,142000,2293970,12000,12000,12000,12000,0
20240424,141900,2293970,12000,12000,12000,12000,0
20240424,141800,2293970,12000,12000,12000,12000,0
20240424,141700,2293970,12000,12000,12000,12000,0
20240424,141600,2293970,12000,12000,12000,12000,0
20240424,141500,2293970,12000,12000,12000,12000,0
20240424,141400,2293970,12000,12000,12000,12000,0
20240424,141300,2293970,12000,12000,12000,12000,0
20240424,141200,2293970,12000,12000,12000,12000,0
20240424,141100,2293970,12000,12000,12000,12000,0
20240424,141000,2293970,12000,12000,12000,12000,0
20240424,140900,2293970,12000,12000,12000,12000,0
20240424,140800,2293970,12000,12000,12000,12000,0
20240424,140700,2293970,12000,12000,12000,12000,0
20240424,140600,2293970,12000,12000,12000,12000,0
20240424,140500,2293970,12000,12000,12000,12000,0
20240424,140400,2293970,12000,12000,12000,12000,0
20240424,140300,2293970,12000,12000,12000,12000,0
20240424,140200,2293970,12000,12000,12000,12000,0
20240424,140100,2293970,12000,12000,12000,12000,0
20240424,140000,2293970,12000,12000,12000,12000,0
20240424,135900,2293970,12000,12000,12000,12000,0
20240424,135800,2293970,12000,12000,12000,12000,0
20240424,135700,2293970,12000,12000,12000,12000,0
20240424,135600,2293970,12000,12000,12000,12000,0
20240424,135500,2293970,12000,12000,12000,12000,0
20240424,135400,2293970,12000,12000,12000,12000,0
20240424,135300,2293970,12000,12000,12000,12000,0
20240424,135200,2293970,12000,12000,12000,12000,0
20240424,135100,2293970,12000,12000,12000,12000,0
20240424,135000,2293970,12000,12000,12000,12000,0
20240424,134900,2293970,12000,12000,12000,12000,0
20240424,134800,2293970,12000,12000,12000,12000,0
20240424,134700,2293970,12000,12000,12000,12000,0
20240424,134600,2293970,12000,12000,12000,12000,1
20240424,134500,2281970,11000,11000,11000,11000,100
20240424,134400,1181970,11500,11500,11500,11500,0
20240424,134300,1181970,11500,11500,11500,11500,0
20240424,134200,1181970,11500,11500,11500,11500,0
20240424,134100,1181970,11500,11500,11500,11500,0
20240424,134000,1181970,11500,11500,11500,11500,0
20240424,133900,1181970,11500,11500,11500,11500,0
20240424,133800,1181970,11500,11500,11500,11500,0
20240424,133700,1181970,11500,11500,11500,11500,0
20240424,133600,1181970,11500,11500,11500,11500,0
20240424,133500,1181970,11500,11500,11500,11500,0
20240424,133400,1181970,11500,11500,11500,11500,0
20240424,133300,1181970,11500,11500,11500,11500,0
20240424,133200,1181970,11500,11500,11500,11500,0
20240424,133100,1181970,11500,11500,11500,11500,0
20240424,133000,1181970,11500,11500,11500,11500,0
20240424,132900,1181970,11500,11500,11500,11500,0
20240424,132800,1181970,11500,11500,11500,11500,0
20240424,132700,1181970,11500,11500,11500,11500,0
20240424,132600,1181970,11500,11500,11500,11500,0
20240424,132500,1181970,11500,11500,11500,11500,0
20240424,132400,1181970,11500,11500,11500,11500,0
20240424,132300,1181970,11500,11500,11500,11500,0
20240424,132200,1181970,11500,11500,11500,11500,0
20240424,132100,1181970,11500,11500,11500,11500,0
20240424,132000,1181970,11500,11500,11500,11500,0
20240424,131900,1181970,11500,11500,11500,11500,0
20240424,131800,1181970,11500,11500,11500,11500,0
20240424,131700,1181970,11500,12000,12000,11500,2
20240424,131600,1158470,12470,12470,12470,12470,0
20240424,131500,1158470,12470,12470,12470,12470,0
20240424,131400,1158470,12470,12470,12470,12470,0
20240424,131300,1158470,12470,12470,12470,12470,0
20240424,131200,1158470,12470,12470,12470,12470,0
20240424,131100,1158470,12470,12470,12470,12470,0
20240424,131000,1158470,12470,12470,12470,12470,0
20240424,130900,1158470,12470,12470,12470,12470,0
20240424,130800,1158470,12470,12470,12470,12470,0
20240424,130700,1158470,12470,12470,12470,12470,0
20240424,130600,1158470,12470,12470,12470,12470,0
20240424,130500,1158470,12470,12470,12470,12470,0
20240424,130400,1158470,12470,12470,12470,12470,0
20240424,130300,1158470,12470,12470,12470,12470,0
20240424,130200,1158470,12470,12470,12470,12470,0
20240424,130100,1158470,12470,12470,12470,12470,0
20240424,130000,1158470,12470,12470,12470,12470,0
20240424,125900,1158470,12470,12470,12470,12470,0
20240424,125800,1158470,12470,12470,12470,12470,0
20240424,125700,1158470,12470,12470,12470,12470,0
20240424,125600,1158470,12470,12470,12470,12470,0
20240424,125500,1158470,12470,12470,12470,12470,0
20240424,125400,1158470,12470,12470,12470,12470,0
20240424,125300,1158470,12470,12470,12470,12470,0
20240424,125200,1158470,12470,12470,12470,12470,0
20240424,125100,1158470,12470,12470,12470,12470,0
20240424,125000,1158470,12470,12470,12470,12470,0
20240424,124900,1158470,12470,12470,12470,12470,0
20240424,124800,1158470,12470,12470,12470,12470,0
20240424,124700,1158470,12470,12470,12470,12470,0
20240424,124600,1158470,12470,12470,12470,12470,0
20240424,124500,1158470,12470,12470,12470,12470,0
20240424,124400,1158470,12470,12470,12470,12470,0
20240424,124300,1158470,12470,12470,12470,12470,0
20240424,124200,1158470,12470,12470,12470,12470,0
20240424,124100,1158470,12470,12470,12470,12470,0
20240424,124000,1158470,12470,12470,12470,12470,0
20240424,123900,1158470,12470,12470,12470,12470,0
20240424,123800,1158470,12470,12470,12470,12470,0
20240424,123700,1158470,12470,12470,12470,12470,0
20240424,123600,1158470,12470,12470,12470,12470,0
20240424,123500,1158470,12470,12470,12470,12470,0
20240424,123400,1158470,12470,12470,12470,12470,0
20240424,123300,1158470,12470,12470,12470,12470,0
20240424,123200,1158470,12470,12470,12470,12470,0
20240424,123100,1158470,12470,12470,12470,12470,0
20240424,123000,1158470,12470,12470,12470,12470,0
20240424,122900,1158470,12470,12470,12470,12470,0
20240424,122800,1158470,12470,12470,12470,12470,0
20240424,122700,1158470,12470,12470,12470,12470,0
20240424,122600,1158470,12470,12470,12470,12470,0
20240424,122500,1158470,12470,12470,12470,12470,0
20240424,122400,1158470,12470,12470,12470,12470,0
20240424,122300,1158470,12470,12470,12470,12470,0
20240424,122200,1158470,12470,12470,12470,12470,0
20240424,122100,1158470,12470,12470,12470,12470,0
20240424,122000,1158470,12470,12470,12470,12470,0
20240424,121900,1158470,12470,12470,12470,12470,0
20240424,121800,1158470,12470,12470,12470,12470,0
20240424,121700,1158470,12470,12470,12470,12470,0
20240424,121600,1158470,12470,12470,12470,12470,0
20240424,121500,1158470,12470,12470,12470,12470,0
20240424,121400,1158470,12470,12470,12470,12470,0
20240424,121300,1158470,12470,12470,12470,12470,0
20240424,121200,1158470,12470,12470,12470,12470,0
20240424,121100,1158470,12470,12470,12470,12470,0
20240424,121000,1158470,12470,12470,12470,12470,0
20240424,120900,1158470,12470,12470,12470,12470,0
20240424,120800,1158470,12470,12470,12470,12470,0
20240424,120700,1158470,12470,11500,12470,11500,3
20240424,120600,1122500,11000,11000,11000,11000,0
20240424,120500,1122500,11000,11000,11000,11000,0
20240424,120400,1122500,11000,11000,11000,11000,0
20240424,120300,1122500,11000,11000,11000,11000,0
20240424,120200,1122500,11000,11000,11000,11000,0
20240424,120100,1122500,11000,11000,11000,11000,0
20240424,120000,1122500,11000,11000,11000,11000,0
20240424,115900,1122500,11000,11000,11000,11000,0
20240424,115800,1122500,11000,11000,11000,11000,0
20240424,115700,1122500,11000,11000,11000,11000,0
20240424,115600,1122500,11000,11000,11000,11000,0
20240424,115500,1122500,11000,11000,11000,11000,0
20240424,115400,1122500,11000,11000,11000,11000,0
20240424,115300,1122500,11000,11000,11000,11000,0
20240424,115200,1122500,11000,11000,11000,11000,0
20240424,115100,1122500,11000,11000,11000,11000,0
20240424,115000,1122500,11000,11000,11000,11000,0
20240424,114900,1122500,11000,11000,11000,11000,0
20240424,114800,1122500,11000,11000,11000,11000,0
20240424,114700,1122500,11000,11000,11000,11000,0
20240424,114600,1122500,11000,11000,11000,11000,0
20240424,114500,1122500,11000,11000,11000,11000,0
20240424,114400,1122500,11000,11000,11000,11000,0
20240424,114300,1122500,11000,11000,11000,11000,0
20240424,114200,1122500,11000,11000,11000,11000,0
20240424,114100,1122500,11000,11000,11000,11000,0
20240424,114000,1122500,11000,11000,11000,11000,0
20240424,113900,1122500,11000,11000,11000,11000,0
20240424,113800,1122500,11000,11000,11000,11000,0
20240424,113700,1122500,11000,11000,11000,11000,0
20240424,113600,1122500,11000,11000,11000,11000,0
20240424,113500,1122500,11000,11000,11000,11000,0
20240424,113400,1122500,11000,11000,11000,11000,0
20240424,113300,1122500,11000,11000,11000,11000,12
20240424,113200,990500,11000,11000,11000,11000,89
20240424,113100,11500,11500,11500,11500,11500,0
20240424,113000,11500,11500,11500,11500,11500,0
20240424,112900,11500,11500,11500,11500,11500,0
20240424,112800,11500,11500,11500,11500,11500,0
20240424,112700,11500,11500,11500,11500,11500,0
20240424,112600,11500,11500,11500,11500,11500,0
20240424,112500,11500,11500,11500,11500,11500,0
20240424,112400,11500,11500,11500,11500,11500,0
20240424,112300,11500,11500,11500,11500,11500,0
20240424,112200,11500,11500,11500,11500,11500,0
20240424,112100,11500,11500,11500,11500,11500,0
20240424,112000,11500,11500,11500,11500,11500,0
20240424,111900,11500,11500,11500,11500,11500,0
20240424,111800,11500,11500,11500,11500,11500,0
20240424,111700,11500,11500,11500,11500,11500,0
20240424,111600,11500,11500,11500,11500,11500,0
20240424,111500,11500,11500,11500,11500,11500,0
20240424,111400,11500,11500,11500,11500,11500,0
20240424,111300,11500,11500,11500,11500,11500,0
20240424,111200,11500,11500,11500,11500,11500,0
20240424,111100,11500,11500,11500,11500,11500,0
20240424,111000,11500,11500,11500,11500,11500,0
20240424,110900,11500,11500,11500,11500,11500,0
20240424,110800,11500,11500,11500,11500,11500,0
20240424,110700,11500,11500,11500,11500,11500,0
20240424,110600,11500,11500,11500,11500,11500,0
20240424,110500,11500,11500,11500,11500,11500,0
20240424,110400,11500,11500,11500,11500,11500,0
20240424,110300,11500,11500,11500,11500,11500,0
20240424,110200,11500,11500,11500,11500,11500,0
20240424,110100,11500,11500,11500,11500,11500,0
20240424,110000,11500,11500,11500,11500,11500,0
20240424,105900,11500,11500,11500,11500,11500,0
20240424,105800,11500,11500,11500,11500,11500,0
20240424,105700,11500,11500,11500,11500,11500,0
20240424,105600,11500,11500,11500,11500,11500,0
20240424,105500,11500,11500,11500,11500,11500,0
20240424,105400,11500,11500,11500,11500,11500,0
20240424,105300,11500,11500,11500,11500,11500,0
20240424,105200,11500,11500,11500,11500,11500,0
20240424,105100,11500,11500,11500,11500,11500,0
20240424,105000,11500,11500,11500,11500,11500,0
20240424,104900,11500,11500,11500,11500,11500,0
20240424,104800,11500,11500,11500,11500,11500,0
20240424,104700,11500,11500,11500,11500,11500,1
20240424,104600,0,12440,12440,12440,12440,0
20240424,104500,0,12440,12440,12440,12440,0
20240424,104400,0,12440,12440,12440,12440,0
20240424,104300,0,12440,12440,12440,12440,0
20240424,104200,0,12440,12440,12440,12440,0
20240424,104100,0,12440,12440,12440,12440,0
20240424,104000,0,12440,12440,12440,12440,0
20240424,103900,0,12440,12440,12440,12440,0
20240424,103800,0,12440,12440,12440,12440,0
20240424,103700,0,12440,12440,12440,12440,0
20240424,103600,0,12440,12440,12440,12440,0
20240424,103500,0,12440,12440,12440,12440,0
20240424,103400,0,12440,12440,12440,12440,0
20240424,103300,0,12440,12440,12440,12440,0
20240424,103200,0,12440,12440,12440,12440,0
20240424,103100,0,12440,12440,12440,12440,0
20240424,103000,0,12440,12440,12440,12440,0
20240424,102900,0,12440,12440,12440,12440,0
20240424,102800,0,12440,12440,12440,12440,0
20240424,102700,0,12440,12440,12440,12440,0
20240424,102600,0,12440,12440,12440,12440,0
20240424,102500,0,12440,12440,12440,12440,0
20240424,102400,0,12440,12440,12440,12440,0
20240424,102300,0,12440,12440,12440,12440,0
20240424,102200,0,12440,12440,12440,12440,0
20240424,102100,0,12440,12440,12440,12440,0
20240424,102000,0,12440,12440,12440,12440,0
20240424,101900,0,12440,12440,12440,12440,0
20240424,101800,0,12440,12440,12440,12440,0
20240424,101700,0,12440,12440,12440,12440,0
20240424,101600,0,12440,12440,12440,12440,0
20240424,101500,0,12440,12440,12440,12440,0
20240424,101400,0,12440,12440,12440,12440,0
20240424,101300,0,12440,12440,12440,12440,0
20240424,101200,0,12440,12440,12440,12440,0
20240424,101100,0,12440,12440,12440,12440,0
20240424,101000,0,12440,12440,12440,12440,0
20240424,100900,0,12440,12440,12440,12440,0
20240424,100800,0,12440,12440,12440,12440,0
20240424,100700,0,12440,12440,12440,12440,0
20240424,100600,0,12440,12440,12440,12440,0
20240424,100500,0,12440,12440,12440,12440,0
20240424,100400,0,12440,12440,12440,12440,0
20240424,100300,0,12440,12440,12440,12440,0
20240424,100200,0,12440,12440,12440,12440,0
20240424,100100,0,12440,12440,12440,12440,0
20240424,100000,0,12440,12440,12440,12440,0
20240424,095900,0,12440,12440,12440,12440,0
20240424,095800,0,12440,12440,12440,12440,0
20240424,095700,0,12440,12440,12440,12440,0
20240424,095600,0,12440,12440,12440,12440,0
20240424,095500,0,12440,12440,12440,12440,0
20240424,095400,0,12440,12440,12440,12440,0
20240424,095300,0,12440,12440,12440,12440,0
20240424,095200,0,12440,12440,12440,12440,0
20240424,095100,0,12440,12440,12440,12440,0
20240424,095000,0,12440,12440,12440,12440,0
20240424,094900,0,12440,12440,12440,12440,0
20240424,094800,0,12440,12440,12440,12440,0
20240424,094700,0,12440,12440,12440,12440,0
20240424,094600,0,12440,12440,12440,12440,0
20240424,094500,0,12440,12440,12440,12440,0
20240424,094400,0,12440,12440,12440,12440,0
20240424,094300,0,12440,12440,12440,12440,0
20240424,094200,0,12440,12440,12440,12440,0
20240424,094100,0,12440,12440,12440,12440,0
20240424,094000,0,12440,12440,12440,12440,0
20240424,093900,0,12440,12440,12440,12440,0
20240424,093800,0,12440,12440,12440,12440,0
20240424,093700,0,12440,12440,12440,12440,0
20240424,093600,0,12440,12440,12440,12440,0
20240424,093500,0,12440,12440,12440,12440,0
20240424,093400,0,12440,12440,12440,12440,0
20240424,093300,0,12440,12440,12440,12440,0
20240424,093200,0,12440,12440,12440,12440,0
20240424,093100,0,12440,12440,12440,12440,0
20240424,093000,0,12440,12440,12440,12440,0
20240424,092900,0,12440,12440,12440,12440,0
20240424,092800,0,12440,12440,12440,12440,0
20240424,092700,0,12440,12440,12440,12440,0
20240424,092600,0,12440,12440,12440,12440,0
20240424,092500,0,12440,12440,12440,12440,0
20240424,092400,0,12440,12440,12440,12440,0
20240424,092300,0,12440,12440,12440,12440,0
20240424,092200,0,12440,12440,12440,12440,0
20240424,092100,0,12440,12440,12440,12440,0
20240424,092000,0,12440,12440,12440,12440,0
20240424,091900,0,12440,12440,12440,12440,0
20240424,091800,0,12440,12440,12440,12440,0
20240424,091700,0,12440,12440,12440,12440,0
20240424,091600,0,12440,12440,12440,12440,0
20240424,091500,0,12440,12440,12440,12440,0
20240424,091400,0,12440,12440,12440,12440,0
20240424,091300,0,12440,12440,12440,12440,0
20240424,091200,0,12440,12440,12440,12440,0
20240424,091100,0,12440,12440,12440,12440,0
20240424,091000,0,12440,12440,12440,12440,0
20240424,090900,0,12440,12440,12440,12440,0
20240424,090800,0,12440,12440,12440,12440,0
20240424,090700,0,12440,12440,12440,12440,0
20240424,090600,0,12440,12440,12440,12440,0
20240424,090500,0,12440,12440,12440,12440,0
20240424,090400,0,12440,12440,12440,12440,0
20240424,090300,0,12440,12440,12440,12440,0
20240424,090200,0,12440,12440,12440,12440,0
20240424,090100,0,12440,12440,12440,12440,0
20240424,090000,0,12440,12440,12440,12440,0