stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205400,177294500,7780,7780,7780,7780,25
20240405,205300,177294500,7780,7780,7780,7780,0
20240405,205200,177294500,7780,7780,7780,7780,0
20240405,205100,177294500,7780,7780,7780,7780,0
20240405,205000,177294500,7780,7780,7780,7780,0
20240405,204900,177294500,7780,7780,7780,7780,0
20240405,204800,177294500,7780,7780,7780,7780,0
20240405,204700,177294500,7780,7780,7780,7780,0
20240405,204600,177294500,7780,7780,7780,7780,0
20240405,204500,177294500,7780,7780,7780,7780,0
20240405,204400,177294500,7780,7780,7780,7780,0
20240405,204300,177294500,7780,7780,7780,7780,0
20240405,204200,177294500,7780,7780,7780,7780,0
20240405,204100,177294500,7780,7780,7780,7780,0
20240405,204000,177294500,7780,7780,7780,7780,0
20240405,203900,177294500,7780,7780,7780,7780,0
20240405,203800,177294500,7780,7780,7780,7780,0
20240405,203700,177294500,7780,7780,7780,7780,0
20240405,203600,177294500,7780,7780,7780,7780,0
20240405,203500,177294500,7780,7780,7780,7780,0
20240405,203400,177294500,7780,7780,7780,7780,0
20240405,203300,177294500,7780,7780,7780,7780,0
20240405,203200,177294500,7780,7780,7780,7780,0
20240405,203100,177294500,7780,7780,7780,7780,0
20240405,203000,177294500,7780,7780,7780,7780,0
20240405,202900,177294500,7780,7780,7780,7780,0
20240405,202800,177294500,7780,7780,7780,7780,0
20240405,202700,177294500,7780,7780,7780,7780,0
20240405,202600,177294500,7780,7780,7780,7780,0
20240405,202500,177294500,7780,7780,7780,7780,0
20240405,202400,177294500,7780,7780,7780,7780,25
20240405,202300,177294500,7780,7780,7780,7780,0
20240405,202200,177294500,7780,7780,7780,7780,0
20240405,202100,177294500,7780,7780,7780,7780,0
20240405,202000,177294500,7780,7780,7780,7780,0
20240405,201900,177294500,7780,7780,7780,7780,0
20240405,201800,177294500,7780,7780,7780,7780,0
20240405,201700,177294500,7780,7780,7780,7780,0
20240405,201600,177294500,7780,7780,7780,7780,0
20240405,201500,177294500,7780,7780,7780,7780,0
20240405,201400,177294500,7780,7780,7780,7780,0
20240405,201300,177294500,7780,7780,7780,7780,0
20240405,201200,177294500,7780,7780,7780,7780,0
20240405,201100,177294500,7780,7780,7780,7780,0
20240405,201000,177294500,7780,7780,7780,7780,0
20240405,200900,177294500,7780,7780,7780,7780,0
20240405,200800,177294500,7780,7780,7780,7780,0
20240405,200700,177294500,7780,7780,7780,7780,0
20240405,200600,177294500,7780,7780,7780,7780,0
20240405,200500,177294500,7780,7780,7780,7780,0
20240405,200400,177294500,7780,7780,7780,7780,0
20240405,200300,177294500,7780,7780,7780,7780,0
20240405,200200,177294500,7780,7780,7780,7780,0
20240405,200100,177294500,7780,7780,7780,7780,0
20240405,200000,177294500,7780,7780,7780,7780,0
20240405,195900,177294500,7780,7780,7780,7780,0
20240405,195800,177294500,7780,7780,7780,7780,0
20240405,195700,177294500,7780,7780,7780,7780,0
20240405,195600,177294500,7780,7780,7780,7780,0
20240405,195500,177294500,7780,7780,7780,7780,0
20240405,195400,177294500,7780,7780,7780,7780,25
20240405,195300,177294500,7780,7780,7780,7780,0
20240405,195200,177294500,7780,7780,7780,7780,0
20240405,195100,177294500,7780,7780,7780,7780,0
20240405,195000,177294500,7780,7780,7780,7780,0
20240405,194900,177294500,7780,7780,7780,7780,0
20240405,194800,177294500,7780,7780,7780,7780,0
20240405,194700,177294500,7780,7780,7780,7780,0
20240405,194600,177294500,7780,7780,7780,7780,0
20240405,194500,177294500,7780,7780,7780,7780,0
20240405,194400,177294500,7780,7780,7780,7780,0
20240405,194300,177294500,7780,7780,7780,7780,0
20240405,194200,177294500,7780,7780,7780,7780,0
20240405,194100,177294500,7780,7780,7780,7780,0
20240405,194000,177294500,7780,7780,7780,7780,0
20240405,193900,177294500,7780,7780,7780,7780,0
20240405,193800,177294500,7780,7780,7780,7780,0
20240405,193700,177294500,7780,7780,7780,7780,0
20240405,193600,177294500,7780,7780,7780,7780,0
20240405,193500,177294500,7780,7780,7780,7780,0
20240405,193400,177294500,7780,7780,7780,7780,0
20240405,193300,177294500,7780,7780,7780,7780,0
20240405,193200,177294500,7780,7780,7780,7780,0
20240405,193100,177294500,7780,7780,7780,7780,0
20240405,193000,177294500,7780,7780,7780,7780,0
20240405,192900,177294500,7780,7780,7780,7780,0
20240405,192800,177294500,7780,7780,7780,7780,0
20240405,192700,177294500,7780,7780,7780,7780,0
20240405,192600,177294500,7780,7780,7780,7780,0
20240405,192500,177294500,7780,7780,7780,7780,0
20240405,192400,177294500,7780,7780,7780,7780,25
20240405,192300,177294500,7780,7780,7780,7780,0
20240405,192200,177294500,7780,7780,7780,7780,0
20240405,192100,177294500,7780,7780,7780,7780,0
20240405,192000,177294500,7780,7780,7780,7780,0
20240405,191900,177294500,7780,7780,7780,7780,0
20240405,191800,177294500,7780,7780,7780,7780,0
20240405,191700,177294500,7780,7780,7780,7780,0
20240405,191600,177294500,7780,7780,7780,7780,0
20240405,191500,177294500,7780,7780,7780,7780,0
20240405,191400,177294500,7780,7780,7780,7780,0
20240405,191300,177294500,7780,7780,7780,7780,0
20240405,191200,177294500,7780,7780,7780,7780,0
20240405,191100,177294500,7780,7780,7780,7780,0
20240405,191000,177294500,7780,7780,7780,7780,0
20240405,190900,177294500,7780,7780,7780,7780,0
20240405,190800,177294500,7780,7780,7780,7780,0
20240405,190700,177294500,7780,7780,7780,7780,0
20240405,190600,177294500,7780,7780,7780,7780,0
20240405,190500,177294500,7780,7780,7780,7780,0
20240405,190400,177294500,7780,7780,7780,7780,0
20240405,190300,177294500,7780,7780,7780,7780,0
20240405,190200,177294500,7780,7780,7780,7780,0
20240405,190100,177294500,7780,7780,7780,7780,0
20240405,190000,177294500,7780,7780,7780,7780,0
20240405,185900,177294500,7780,7780,7780,7780,0
20240405,185800,177294500,7780,7780,7780,7780,0
20240405,185700,177294500,7780,7780,7780,7780,0
20240405,185600,177294500,7780,7780,7780,7780,0
20240405,185500,177294500,7780,7780,7780,7780,0
20240405,185400,177294500,7780,7780,7780,7780,25
20240405,185300,177294500,7780,7780,7780,7780,0
20240405,185200,177294500,7780,7780,7780,7780,0
20240405,185100,177294500,7780,7780,7780,7780,0
20240405,185000,177294500,7780,7780,7780,7780,0
20240405,184900,177294500,7780,7780,7780,7780,0
20240405,184800,177294500,7780,7780,7780,7780,0
20240405,184700,177294500,7780,7780,7780,7780,0
20240405,184600,177294500,7780,7780,7780,7780,0
20240405,184500,177294500,7780,7780,7780,7780,0
20240405,184400,177294500,7780,7780,7780,7780,0
20240405,184300,177294500,7780,7780,7780,7780,0
20240405,184200,177294500,7780,7780,7780,7780,0
20240405,184100,177294500,7780,7780,7780,7780,0
20240405,184000,177294500,7780,7780,7780,7780,0
20240405,183900,177294500,7780,7780,7780,7780,0
20240405,183800,177294500,7780,7780,7780,7780,0
20240405,183700,177294500,7780,7780,7780,7780,0
20240405,183600,177294500,7780,7780,7780,7780,0
20240405,183500,177294500,7780,7780,7780,7780,0
20240405,183400,177294500,7780,7780,7780,7780,0
20240405,183300,177294500,7780,7780,7780,7780,0
20240405,183200,177294500,7780,7780,7780,7780,0
20240405,183100,177294500,7780,7780,7780,7780,0
20240405,183000,177294500,7780,7780,7780,7780,0
20240405,182900,177294500,7780,7780,7780,7780,0
20240405,182800,177294500,7780,7780,7780,7780,0
20240405,182700,177294500,7780,7780,7780,7780,0
20240405,182600,177294500,7780,7780,7780,7780,0
20240405,182500,177294500,7780,7780,7780,7780,0
20240405,182400,177294500,7780,7780,7780,7780,25
20240405,182300,177294500,7780,7780,7780,7780,0
20240405,182200,177294500,7780,7780,7780,7780,0
20240405,182100,177294500,7780,7780,7780,7780,0
20240405,182000,177294500,7780,7780,7780,7780,0
20240405,181900,177294500,7780,7780,7780,7780,0
20240405,181800,177294500,7780,7780,7780,7780,0
20240405,181700,177294500,7780,7780,7780,7780,0
20240405,181600,177294500,7780,7780,7780,7780,0
20240405,181500,177294500,7780,7780,7780,7780,0
20240405,181400,177294500,7780,7780,7780,7780,0
20240405,181300,177294500,7780,7780,7780,7780,0
20240405,181200,177294500,7780,7780,7780,7780,0
20240405,181100,177294500,7780,7780,7780,7780,0
20240405,181000,177294500,7780,7780,7780,7780,0
20240405,180900,177294500,7780,7780,7780,7780,0
20240405,180800,177294500,7780,7780,7780,7780,0
20240405,180700,177294500,7780,7780,7780,7780,0
20240405,180600,177294500,7780,7780,7780,7780,0
20240405,180500,177294500,7780,7780,7780,7780,0
20240405,180400,177294500,7780,7780,7780,7780,0
20240405,180300,177294500,7780,7780,7780,7780,0
20240405,180200,177294500,7780,7780,7780,7780,0
20240405,180100,177294500,7780,7780,7780,7780,0
20240405,180000,177294500,7780,7780,7780,7780,0
20240405,175900,177294500,7780,7780,7780,7780,0
20240405,175800,177294500,7780,7780,7780,7780,0
20240405,175700,177294500,7780,7780,7780,7780,0
20240405,175600,177294500,7780,7780,7780,7780,0
20240405,175500,177294500,7780,7780,7780,7780,0
20240405,175400,177294500,7780,7780,7780,7780,25
20240405,175300,177294500,7780,7780,7780,7780,0
20240405,175200,177294500,7780,7780,7780,7780,0
20240405,175100,177294500,7780,7780,7780,7780,0
20240405,175000,177294500,7780,7780,7780,7780,0
20240405,174900,177294500,7780,7780,7780,7780,0
20240405,174800,177294500,7780,7780,7780,7780,0
20240405,174700,177294500,7780,7780,7780,7780,0
20240405,174600,177294500,7780,7780,7780,7780,0
20240405,174500,177294500,7780,7780,7780,7780,0
20240405,174400,177294500,7780,7780,7780,7780,0
20240405,174300,177294500,7780,7780,7780,7780,0
20240405,174200,177294500,7780,7780,7780,7780,0
20240405,174100,177294500,7780,7780,7780,7780,0
20240405,174000,177294500,7780,7780,7780,7780,0
20240405,173900,177294500,7780,7780,7780,7780,0
20240405,173800,177294500,7780,7780,7780,7780,0
20240405,173700,177294500,7780,7780,7780,7780,0
20240405,173600,177294500,7780,7780,7780,7780,0
20240405,173500,177294500,7780,7780,7780,7780,0
20240405,173400,177294500,7780,7780,7780,7780,0
20240405,173300,177294500,7780,7780,7780,7780,0
20240405,173200,177294500,7780,7780,7780,7780,0
20240405,173100,177294500,7780,7780,7780,7780,0
20240405,173000,177294500,7780,7780,7780,7780,0
20240405,172900,177294500,7780,7780,7780,7780,0
20240405,172800,177294500,7780,7780,7780,7780,0
20240405,172700,177294500,7780,7780,7780,7780,0
20240405,172600,177294500,7780,7780,7780,7780,0
20240405,172500,177294500,7780,7780,7780,7780,0
20240405,172400,177294500,7780,7780,7780,7780,25
20240405,172300,177294500,7780,7780,7780,7780,0
20240405,172200,177294500,7780,7780,7780,7780,0
20240405,172100,177294500,7780,7780,7780,7780,0
20240405,172000,177294500,7780,7780,7780,7780,0
20240405,171900,177294500,7780,7780,7780,7780,0
20240405,171800,177294500,7780,7780,7780,7780,0
20240405,171700,177294500,7780,7780,7780,7780,0
20240405,171600,177294500,7780,7780,7780,7780,0
20240405,171500,177294500,7780,7780,7780,7780,0
20240405,171400,177294500,7780,7780,7780,7780,0
20240405,171300,177294500,7780,7780,7780,7780,0
20240405,171200,177294500,7780,7780,7780,7780,0
20240405,171100,177294500,7780,7780,7780,7780,0
20240405,171000,177294500,7780,7780,7780,7780,0
20240405,170900,177294500,7780,7780,7780,7780,0
20240405,170800,177294500,7780,7780,7780,7780,0
20240405,170700,177294500,7780,7780,7780,7780,0
20240405,170600,177294500,7780,7780,7780,7780,0
20240405,170500,177294500,7780,7780,7780,7780,0
20240405,170400,177294500,7780,7780,7780,7780,0
20240405,170300,177294500,7780,7780,7780,7780,0
20240405,170200,177294500,7780,7780,7780,7780,0
20240405,170100,177294500,7780,7780,7780,7780,0
20240405,170000,177294500,7780,7780,7780,7780,0
20240405,165900,177294500,7780,7780,7780,7780,0
20240405,165800,177294500,7780,7780,7780,7780,0
20240405,165700,177294500,7780,7780,7780,7780,0
20240405,165600,177294500,7780,7780,7780,7780,0
20240405,165500,177294500,7780,7780,7780,7780,0
20240405,165400,177294500,7780,7780,7780,7780,25
20240405,165300,177294500,7780,7780,7780,7780,0
20240405,165200,177294500,7780,7780,7780,7780,0
20240405,165100,177294500,7780,7780,7780,7780,0
20240405,165000,177294500,7780,7780,7780,7780,0
20240405,164900,177294500,7780,7780,7780,7780,0
20240405,164800,177294500,7780,7780,7780,7780,0
20240405,164700,177294500,7780,7780,7780,7780,0
20240405,164600,177294500,7780,7780,7780,7780,0
20240405,164500,177294500,7780,7780,7780,7780,0
20240405,164400,177294500,7780,7780,7780,7780,0
20240405,164300,177294500,7780,7780,7780,7780,0
20240405,164200,177294500,7780,7780,7780,7780,0
20240405,164100,177294500,7780,7780,7780,7780,0
20240405,164000,177294500,7780,7780,7780,7780,0
20240405,163900,177294500,7780,7780,7780,7780,0
20240405,163800,177294500,7780,7780,7780,7780,0
20240405,163700,177294500,7780,7780,7780,7780,0
20240405,163600,177294500,7780,7780,7780,7780,0
20240405,163500,177294500,7780,7780,7780,7780,0
20240405,163400,177294500,7780,7780,7780,7780,0
20240405,163300,177294500,7780,7780,7780,7780,0
20240405,163200,177294500,7780,7780,7780,7780,0
20240405,163100,177294500,7780,7780,7780,7780,0
20240405,163000,177294500,7780,7780,7780,7780,0
20240405,162900,177294500,7780,7780,7780,7780,0
20240405,162800,177294500,7780,7780,7780,7780,0
20240405,162700,177294500,7780,7780,7780,7780,0
20240405,162600,177294500,7780,7780,7780,7780,0
20240405,162500,177294500,7780,7780,7780,7780,0
20240405,162400,177294500,7780,7780,7780,7780,25
20240405,162300,177294500,7780,7780,7780,7780,0
20240405,162200,177294500,7780,7780,7780,7780,0
20240405,162100,177294500,7780,7780,7780,7780,0
20240405,162000,177294500,7780,7780,7780,7780,0
20240405,161900,177294500,7780,7780,7780,7780,0
20240405,161800,177294500,7780,7780,7780,7780,0
20240405,161700,177294500,7780,7780,7780,7780,0
20240405,161600,177294500,7780,7780,7780,7780,0
20240405,161500,177294500,7780,7780,7780,7780,0
20240405,161400,177294500,7780,7780,7780,7780,0
20240405,161300,177294500,7780,7780,7780,7780,0
20240405,161200,177294500,7780,7780,7780,7780,0
20240405,161100,177294500,7780,7780,7780,7780,0
20240405,161000,177294500,7780,7780,7780,7780,0
20240405,160900,177294500,7780,7780,7780,7780,0
20240405,160800,177294500,7780,7780,7780,7780,0
20240405,160700,177294500,7780,7780,7780,7780,0
20240405,160600,177294500,7780,7780,7780,7780,0
20240405,160500,177294500,7780,7780,7780,7780,0
20240405,160400,177294500,7780,7780,7780,7780,0
20240405,160300,177294500,7780,7780,7780,7780,0
20240405,160200,177294500,7780,7780,7780,7780,0
20240405,160100,177294500,7780,7780,7780,7780,0
20240405,160000,177294500,7780,7780,7780,7780,0
20240405,155900,177294500,7780,7780,7780,7780,0
20240405,155800,177294500,7780,7780,7780,7780,0
20240405,155700,177294500,7780,7780,7780,7780,0
20240405,155600,177294500,7780,7780,7780,7780,0
20240405,155500,177294500,7780,7780,7780,7780,0
20240405,155400,177294500,7780,7780,7780,7780,25
20240405,155300,177294500,7780,7780,7780,7780,0
20240405,155200,177294500,7780,7780,7780,7780,0
20240405,155100,177294500,7780,7780,7780,7780,0
20240405,155000,177294500,7780,7780,7780,7780,0
20240405,154900,177294500,7780,7780,7780,7780,0
20240405,154800,177294500,7780,7780,7780,7780,0
20240405,154700,177294500,7780,7780,7780,7780,0
20240405,154600,177294500,7780,7780,7780,7780,0
20240405,154500,177294500,7780,7780,7780,7780,0
20240405,154400,177294500,7780,7780,7780,7780,0
20240405,154300,177294500,7780,7780,7780,7780,0
20240405,154200,177294500,7780,7780,7780,7780,0
20240405,154100,177294500,7780,7780,7780,7780,0
20240405,154000,177294500,7780,7780,7780,7780,0
20240405,153900,177294500,7780,7780,7780,7780,0
20240405,153800,177294500,7780,7780,7780,7780,0
20240405,153700,177294500,7780,7780,7780,7780,0
20240405,153600,177294500,7780,7780,7780,7780,0
20240405,153500,177294500,7780,7780,7780,7780,0
20240405,153400,177294500,7780,7780,7780,7780,0
20240405,153300,177294500,7780,7780,7780,7780,0
20240405,153200,177294500,7780,7780,7780,7780,0
20240405,153100,177294500,7780,7780,7780,7780,0
20240405,153000,177294500,7780,7780,7780,7780,25
20240405,152900,177100000,7780,7780,7780,7780,0
20240405,152800,177100000,7780,7780,7780,7780,0
20240405,152700,177100000,7780,7780,7780,7780,0
20240405,152600,177100000,7780,7780,7780,7780,0
20240405,152500,177100000,7780,7780,7780,7780,0
20240405,152400,177100000,7780,7780,7780,7780,0
20240405,152300,177100000,7780,7780,7780,7780,0
20240405,152200,177100000,7780,7780,7780,7780,0
20240405,152100,177100000,7780,7780,7780,7780,0
20240405,152000,177100000,7780,7780,7780,7780,0
20240405,151900,177100000,7780,7780,7780,7780,0
20240405,151800,177100000,7780,7780,7780,7780,0
20240405,151700,177100000,7780,7780,7780,7780,0
20240405,151600,177100000,7780,7780,7780,7780,0
20240405,151500,177100000,7780,7780,7780,7780,0
20240405,151400,177100000,7780,7780,7780,7780,0
20240405,151300,177100000,7780,7780,7780,7780,0
20240405,151200,177100000,7780,7780,7780,7780,0
20240405,151100,177100000,7780,7780,7780,7780,0
20240405,151000,177100000,7780,7780,7780,7780,0
20240405,150900,177100000,7780,7780,7780,7780,0
20240405,150800,177100000,7780,7780,7780,7780,1
20240405,150700,177092220,7780,7780,7780,7780,0
20240405,150600,177092220,7780,7780,7780,7780,0
20240405,150500,177092220,7780,7780,7780,7780,0
20240405,150400,177092220,7780,7780,7780,7780,0
20240405,150300,177092220,7780,7780,7780,7780,0
20240405,150200,177092220,7780,7780,7780,7780,0
20240405,150100,177092220,7780,7780,7780,7780,0
20240405,150000,177092220,7780,7780,7780,7780,0
20240405,145900,177092220,7780,7780,7780,7780,0
20240405,145800,177092220,7780,7780,7780,7780,0
20240405,145700,177092220,7780,7780,7780,7780,0
20240405,145600,177092220,7780,7780,7780,7780,1
20240405,145500,177084440,7780,7780,7780,7780,0
20240405,145400,177084440,7780,7780,7780,7780,0
20240405,145300,177084440,7780,7780,7780,7780,0
20240405,145200,177084440,7780,7780,7780,7780,0
20240405,145100,177084440,7780,7780,7780,7780,0
20240405,145000,177084440,7780,7780,7780,7780,0
20240405,144900,177084440,7780,7780,7780,7780,0
20240405,144800,177084440,7780,7780,7780,7780,0
20240405,144700,177084440,7780,7780,7780,7780,0
20240405,144600,177084440,7780,7780,7780,7780,0
20240405,144500,177084440,7780,7780,7780,7780,0
20240405,144400,177084440,7780,7780,7780,7780,35
20240405,144300,176812140,7780,7780,7780,7780,0
20240405,144200,176812140,7780,7780,7780,7780,0
20240405,144100,176812140,7780,7780,7780,7780,0
20240405,144000,176812140,7780,7780,7780,7780,0
20240405,143900,176812140,7780,7780,7780,7780,0
20240405,143800,176812140,7780,7780,7780,7780,0
20240405,143700,176812140,7780,7780,7780,7780,0
20240405,143600,176812140,7780,7780,7780,7780,0
20240405,143500,176812140,7780,7780,7780,7780,0
20240405,143400,176812140,7780,7780,7780,7780,0
20240405,143300,176812140,7780,7780,7780,7780,0
20240405,143200,176812140,7780,7780,7780,7780,0
20240405,143100,176812140,7780,7780,7780,7780,0
20240405,143000,176812140,7780,7780,7780,7780,0
20240405,142900,176812140,7780,7780,7780,7780,0
20240405,142800,176812140,7780,7780,7780,7780,0
20240405,142700,176812140,7780,7780,7780,7780,0
20240405,142600,176812140,7780,7780,7780,7780,0
20240405,142500,176812140,7780,7780,7780,7780,15
20240405,142400,176695440,7780,7780,7780,7780,0
20240405,142300,176695440,7780,7780,7780,7780,0
20240405,142200,176695440,7780,7780,7780,7780,0
20240405,142100,176695440,7780,7780,7780,7780,0
20240405,142000,176695440,7780,7780,7780,7780,0
20240405,141900,176695440,7780,7780,7780,7780,0
20240405,141800,176695440,7780,7780,7780,7780,0
20240405,141700,176695440,7780,7780,7780,7780,0
20240405,141600,176695440,7780,7780,7780,7780,0
20240405,141500,176695440,7780,7780,7780,7780,0
20240405,141400,176695440,7780,7780,7780,7780,0
20240405,141300,176695440,7780,7780,7780,7780,1
20240405,141200,176687660,7780,7780,7780,7780,0
20240405,141100,176687660,7780,7780,7780,7780,0
20240405,141000,176687660,7780,7780,7780,7780,0
20240405,140900,176687660,7780,7780,7780,7780,0
20240405,140800,176687660,7780,7780,7780,7780,0
20240405,140700,176687660,7780,7780,7780,7780,0
20240405,140600,176687660,7780,7780,7780,7780,0
20240405,140500,176687660,7780,7780,7780,7780,0
20240405,140400,176687660,7780,7780,7780,7780,0
20240405,140300,176687660,7780,7780,7780,7780,0
20240405,140200,176687660,7780,7780,7780,7780,0
20240405,140100,176687660,7780,7780,7780,7780,0
20240405,140000,176687660,7780,7780,7780,7780,32
20240405,135900,176438700,7780,7780,7780,7780,0
20240405,135800,176438700,7780,7780,7780,7780,0
20240405,135700,176438700,7780,7780,7780,7780,0
20240405,135600,176438700,7780,7780,7780,7780,0
20240405,135500,176438700,7780,7780,7780,7780,0
20240405,135400,176438700,7780,7780,7780,7780,0
20240405,135300,176438700,7780,7780,7780,7780,0
20240405,135200,176438700,7780,7780,7780,7780,0
20240405,135100,176438700,7780,7780,7780,7780,60
20240405,135000,175971900,7780,7780,7780,7780,0
20240405,134900,175971900,7780,7780,7780,7780,0
20240405,134800,175971900,7780,7780,7780,7780,0
20240405,134700,175971900,7780,7780,7780,7780,0
20240405,134600,175971900,7780,7780,7780,7780,0
20240405,134500,175971900,7780,7780,7780,7780,0
20240405,134400,175971900,7780,7780,7780,7780,0
20240405,134300,175971900,7780,7780,7780,7780,0
20240405,134200,175971900,7780,7780,7780,7780,0
20240405,134100,175971900,7780,7780,7780,7780,0
20240405,134000,175971900,7780,7780,7780,7780,0
20240405,133900,175971900,7780,7780,7780,7780,0
20240405,133800,175971900,7780,7780,7780,7780,0
20240405,133700,175971900,7780,7780,7780,7780,0
20240405,133600,175971900,7780,7780,7780,7780,0
20240405,133500,175971900,7780,7780,7780,7780,0
20240405,133400,175971900,7780,7780,7780,7780,20
20240405,133300,175816300,7780,7780,7780,7780,0
20240405,133200,175816300,7780,7780,7780,7780,0
20240405,133100,175816300,7780,7780,7780,7780,0
20240405,133000,175816300,7780,7780,7780,7780,20
20240405,132900,175660700,7780,7780,7780,7780,0
20240405,132800,175660700,7780,7780,7780,7780,0
20240405,132700,175660700,7780,7780,7780,7780,0
20240405,132600,175660700,7780,7780,7780,7780,0
20240405,132500,175660700,7780,7780,7780,7780,27
20240405,132400,175450640,7780,7780,7780,7780,21
20240405,132300,175287260,7780,7780,7780,7780,0
20240405,132200,175287260,7780,7780,7780,7780,0
20240405,132100,175287260,7780,7780,7780,7780,164
20240405,132000,174011340,7780,7780,7780,7780,0
20240405,131900,174011340,7780,7780,7780,7780,0
20240405,131800,174011340,7780,7780,7780,7780,0
20240405,131700,174011340,7780,7780,7780,7780,0
20240405,131600,174011340,7780,7780,7780,7780,0
20240405,131500,174011340,7780,7780,7780,7780,0
20240405,131400,174011340,7780,7780,7780,7780,0
20240405,131300,174011340,7780,7780,7780,7780,0
20240405,131200,174011340,7780,7780,7780,7780,0
20240405,131100,174011340,7780,7780,7780,7780,0
20240405,131000,174011340,7780,7780,7780,7780,0
20240405,130900,174011340,7780,7780,7780,7780,0
20240405,130800,174011340,7780,7780,7780,7780,0
20240405,130700,174011340,7780,7780,7780,7780,4
20240405,130600,173980220,7780,7780,7780,7780,0
20240405,130500,173980220,7780,7780,7780,7780,0
20240405,130400,173980220,7780,7780,7780,7780,0
20240405,130300,173980220,7780,7780,7780,7780,0
20240405,130200,173980220,7780,7780,7780,7780,0
20240405,130100,173980220,7780,7780,7780,7780,0
20240405,130000,173980220,7780,7780,7780,7780,0
20240405,125900,173980220,7780,7780,7780,7780,0
20240405,125800,173980220,7780,7780,7780,7780,0
20240405,125700,173980220,7780,7780,7780,7780,0
20240405,125600,173980220,7780,7780,7780,7780,0
20240405,125500,173980220,7780,7780,7780,7780,0
20240405,125400,173980220,7780,7780,7780,7780,0
20240405,125300,173980220,7780,7780,7780,7780,0
20240405,125200,173980220,7780,7780,7780,7780,0
20240405,125100,173980220,7780,7780,7780,7780,0
20240405,125000,173980220,7780,7780,7780,7780,0
20240405,124900,173980220,7780,7780,7780,7780,0
20240405,124800,173980220,7780,7780,7780,7780,0
20240405,124700,173980220,7780,7780,7780,7780,0
20240405,124600,173980220,7780,7780,7780,7780,0
20240405,124500,173980220,7780,7780,7780,7780,0
20240405,124400,173980220,7780,7780,7780,7780,0
20240405,124300,173980220,7780,7780,7780,7780,0
20240405,124200,173980220,7780,7780,7780,7780,0
20240405,124100,173980220,7780,7780,7780,7780,0
20240405,124000,173980220,7780,7780,7780,7780,0
20240405,123900,173980220,7780,7780,7780,7780,0
20240405,123800,173980220,7780,7780,7780,7780,0
20240405,123700,173980220,7780,7780,7780,7780,0
20240405,123600,173980220,7780,7780,7780,7780,0
20240405,123500,173980220,7780,7780,7780,7780,0
20240405,123400,173980220,7780,7780,7780,7780,0
20240405,123300,173980220,7780,7780,7780,7780,0
20240405,123200,173980220,7780,7780,7780,7780,0
20240405,123100,173980220,7780,7780,7780,7780,0
20240405,123000,173980220,7780,7780,7780,7780,0
20240405,122900,173980220,7780,7780,7780,7780,0
20240405,122800,173980220,7780,7780,7780,7780,0
20240405,122700,173980220,7780,7780,7780,7780,1
20240405,122600,173972440,7780,7780,7780,7780,0
20240405,122500,173972440,7780,7780,7780,7780,0
20240405,122400,173972440,7780,7780,7780,7780,0
20240405,122300,173972440,7780,7780,7780,7780,0
20240405,122200,173972440,7780,7780,7780,7780,0
20240405,122100,173972440,7780,7780,7780,7780,0
20240405,122000,173972440,7780,7780,7780,7780,0
20240405,121900,173972440,7780,7780,7780,7780,0
20240405,121800,173972440,7780,7780,7780,7780,0
20240405,121700,173972440,7780,7780,7780,7780,0
20240405,121600,173972440,7780,7780,7780,7780,0
20240405,121500,173972440,7780,7780,7780,7780,0
20240405,121400,173972440,7780,7780,7780,7780,1
20240405,121300,173964660,7780,7780,7780,7780,0
20240405,121200,173964660,7780,7780,7780,7780,1
20240405,121100,173956880,7780,7780,7780,7780,0
20240405,121000,173956880,7780,7780,7780,7780,0
20240405,120900,173956880,7780,7780,7780,7780,3
20240405,120800,173933540,7780,7780,7780,7780,0
20240405,120700,173933540,7780,7780,7780,7780,0
20240405,120600,173933540,7780,7780,7780,7780,0
20240405,120500,173933540,7780,7780,7780,7780,2
20240405,120400,173917980,7780,7780,7780,7780,0
20240405,120300,173917980,7780,7780,7780,7780,0
20240405,120200,173917980,7780,7780,7780,7780,0
20240405,120100,173917980,7780,7780,7780,7780,0
20240405,120000,173917980,7780,7780,7780,7780,0
20240405,115900,173917980,7780,7780,7780,7780,0
20240405,115800,173917980,7780,7780,7780,7780,0
20240405,115700,173917980,7780,7780,7780,7780,0
20240405,115600,173917980,7780,7780,7780,7780,18
20240405,115500,173777940,7780,7780,7780,7780,0
20240405,115400,173777940,7780,7780,7780,7780,0
20240405,115300,173777940,7780,7780,7780,7780,0
20240405,115200,173777940,7780,7780,7780,7780,0
20240405,115100,173777940,7780,7780,7780,7780,0
20240405,115000,173777940,7780,7780,7780,7780,0
20240405,114900,173777940,7780,7780,7780,7780,0
20240405,114800,173777940,7780,7780,7780,7780,0
20240405,114700,173777940,7780,7780,7780,7780,10
20240405,114600,173700140,7780,7780,7780,7780,0
20240405,114500,173700140,7780,7780,7780,7780,0
20240405,114400,173700140,7780,7780,7780,7780,0
20240405,114300,173700140,7780,7780,7780,7780,0
20240405,114200,173700140,7780,7780,7780,7780,0
20240405,114100,173700140,7780,7780,7780,7780,0
20240405,114000,173700140,7780,7780,7780,7780,0
20240405,113900,173700140,7780,7780,7780,7780,0
20240405,113800,173700140,7780,7780,7780,7780,0
20240405,113700,173700140,7780,7780,7780,7780,0
20240405,113600,173700140,7780,7780,7780,7780,0
20240405,113500,173700140,7780,7780,7780,7780,0
20240405,113400,173700140,7780,7780,7780,7780,0
20240405,113300,173700140,7780,7780,7780,7780,0
20240405,113200,173700140,7780,7780,7780,7780,0
20240405,113100,173700140,7780,7780,7780,7780,0
20240405,113000,173700140,7780,7780,7780,7780,0
20240405,112900,173700140,7780,7780,7780,7780,0
20240405,112800,173700140,7780,7780,7780,7780,0
20240405,112700,173700140,7780,7780,7780,7780,4
20240405,112600,173669020,7780,7780,7780,7780,65
20240405,112500,173163320,7780,7780,7780,7780,0
20240405,112400,173163320,7780,7780,7780,7780,0
20240405,112300,173163320,7780,7780,7780,7780,0
20240405,112200,173163320,7780,7780,7780,7780,0
20240405,112100,173163320,7780,7780,7780,7780,0
20240405,112000,173163320,7780,7780,7780,7780,0
20240405,111900,173163320,7780,7780,7780,7780,0
20240405,111800,173163320,7780,7780,7780,7780,0
20240405,111700,173163320,7780,7780,7780,7780,43
20240405,111600,172828780,7780,7780,7780,7780,0
20240405,111500,172828780,7780,7780,7780,7780,0
20240405,111400,172828780,7780,7780,7780,7780,0
20240405,111300,172828780,7780,7780,7780,7780,0
20240405,111200,172828780,7780,7780,7780,7780,0
20240405,111100,172828780,7780,7780,7780,7780,0
20240405,111000,172828780,7780,7780,7780,7780,69
20240405,110900,172291960,7780,7780,7780,7780,0
20240405,110800,172291960,7780,7780,7780,7780,0
20240405,110700,172291960,7780,7780,7780,7780,0
20240405,110600,172291960,7780,7780,7780,7780,0
20240405,110500,172291960,7780,7780,7780,7780,0
20240405,110400,172291960,7780,7780,7780,7780,0
20240405,110300,172291960,7780,7780,7780,7780,0
20240405,110200,172291960,7780,7780,7780,7780,0
20240405,110100,172291960,7780,7780,7780,7780,0
20240405,110000,172291960,7780,7780,7780,7780,0
20240405,105900,172291960,7780,7780,7780,7780,0
20240405,105800,172291960,7780,7780,7780,7780,0
20240405,105700,172291960,7780,7780,7780,7780,0
20240405,105600,172291960,7780,7780,7780,7780,50
20240405,105500,171902960,7780,7780,7780,7780,0
20240405,105400,171902960,7780,7780,7780,7780,0
20240405,105300,171902960,7780,7780,7780,7780,0
20240405,105200,171902960,7780,7780,7780,7780,243
20240405,105100,170012420,7780,7780,7780,7780,30
20240405,105000,169779020,7780,7780,7780,7780,0
20240405,104900,169779020,7780,7780,7780,7780,0
20240405,104800,169779020,7780,7780,7780,7780,1
20240405,104700,169771240,7780,7780,7780,7780,0
20240405,104600,169771240,7780,7780,7780,7780,0
20240405,104500,169771240,7780,7780,7780,7780,0
20240405,104400,169771240,7780,7780,7780,7780,10
20240405,104300,169693440,7780,7780,7780,7780,0
20240405,104200,169693440,7780,7780,7780,7780,0
20240405,104100,169693440,7780,7780,7780,7780,20
20240405,104000,169537840,7780,7780,7780,7780,0
20240405,103900,169537840,7780,7780,7780,7780,31
20240405,103800,169296660,7780,7780,7780,7780,0
20240405,103700,169296660,7780,7780,7780,7780,0
20240405,103600,169296660,7780,7780,7780,7780,0
20240405,103500,169296660,7780,7780,7780,7780,1
20240405,103400,169288880,7780,7780,7780,7780,1
20240405,103300,169281100,7780,7780,7780,7780,0
20240405,103200,169281100,7780,7780,7780,7780,0
20240405,103100,169281100,7780,7780,7780,7780,63
20240405,103000,168790960,7780,7780,7780,7780,1
20240405,102900,168783180,7780,7780,7780,7780,0
20240405,102800,168783180,7780,7780,7780,7780,0
20240405,102700,168783180,7780,7780,7780,7780,0
20240405,102600,168783180,7780,7780,7780,7780,0
20240405,102500,168783180,7780,7780,7780,7780,0
20240405,102400,168783180,7780,7780,7780,7780,0
20240405,102300,168783180,7780,7780,7780,7780,0
20240405,102200,168783180,7780,7780,7780,7780,0
20240405,102100,168783180,7780,7780,7780,7780,0
20240405,102000,168783180,7780,7780,7780,7780,0
20240405,101900,168783180,7780,7780,7780,7780,0
20240405,101800,168783180,7780,7780,7780,7780,100
20240405,101700,168005180,7780,7780,7780,7780,0
20240405,101600,168005180,7780,7780,7780,7780,0
20240405,101500,168005180,7780,7780,7780,7780,20
20240405,101400,167849580,7780,7780,7780,7780,0
20240405,101300,167849580,7780,7780,7780,7780,1
20240405,101200,167841800,7780,7780,7780,7780,31
20240405,101100,167600620,7780,7780,7780,7780,0
20240405,101000,167600620,7780,7780,7780,7780,0
20240405,100900,167600620,7780,7780,7780,7780,0
20240405,100800,167600620,7780,7780,7780,7780,0
20240405,100700,167600620,7780,7780,7780,7780,0
20240405,100600,167600620,7780,7780,7780,7780,0
20240405,100500,167600620,7780,7780,7780,7780,0
20240405,100400,167600620,7780,7780,7780,7780,600
20240405,100300,162932620,7780,7780,7780,7780,0
20240405,100200,162932620,7780,7780,7780,7780,296
20240405,100100,160629740,7780,7780,7780,7780,0
20240405,100000,160629740,7780,7780,7780,7780,15
20240405,095900,160513040,7780,7780,7780,7780,3
20240405,095800,160489700,7780,7780,7780,7780,0
20240405,095700,160489700,7780,7780,7780,7780,6
20240405,095600,160443020,7780,7780,7780,7780,30
20240405,095500,160209620,7780,7780,7780,7780,70
20240405,095400,159665020,7780,7780,7780,7780,0
20240405,095300,159665020,7780,7780,7780,7780,11
20240405,095200,159579440,7780,7780,7780,7780,3
20240405,095100,159556100,7780,7780,7780,7780,0
20240405,095000,159556100,7780,7780,7780,7780,0
20240405,094900,159556100,7780,7780,7780,7780,1
20240405,094800,159548320,7780,7780,7780,7780,1
20240405,094700,159540540,7780,7780,7780,7780,100
20240405,094600,158762540,7780,7780,7780,7780,8
20240405,094500,158700300,7780,7780,7780,7780,30
20240405,094400,158466900,7780,7780,7780,7780,0
20240405,094300,158466900,7780,7780,7780,7780,0
20240405,094200,158466900,7780,7780,7780,7780,0
20240405,094100,158466900,7780,7780,7780,7780,5
20240405,094000,158428000,7780,7780,7780,7780,3
20240405,093900,158404660,7780,7780,7780,7780,0
20240405,093800,158404660,7780,7780,7780,7780,0
20240405,093700,158404660,7780,7780,7780,7780,60
20240405,093600,157937860,7780,7780,7780,7780,700
20240405,093500,152491860,7780,7780,7780,7780,6
20240405,093400,152445180,7780,7780,7780,7780,0
20240405,093300,152445180,7780,7780,7780,7780,141
20240405,093200,151348200,7780,7780,7780,7780,0
20240405,093100,151348200,7780,7780,7780,7780,0
20240405,093000,151348200,7780,7780,7780,7780,0
20240405,092900,151348200,7780,7780,7780,7780,144
20240405,092800,150227880,7780,7780,7780,7780,0
20240405,092700,150227880,7780,7780,7780,7780,680
20240405,092600,144937480,7780,7780,7780,7780,10
20240405,092500,144859680,7780,7780,7780,7780,0
20240405,092400,144859680,7780,7780,7780,7780,0
20240405,092300,144859680,7780,7780,7780,7780,300
20240405,092200,142525680,7780,7780,7780,7780,0
20240405,092100,142525680,7780,7780,7780,7780,119
20240405,092000,141599860,7780,7780,7780,7780,0
20240405,091900,141599860,7780,7780,7780,7780,22
20240405,091800,141428700,7780,7780,7780,7780,0
20240405,091700,141428700,7780,7780,7780,7780,5
20240405,091600,141389800,7780,7780,7780,7780,0
20240405,091500,141389800,7780,7780,7780,7780,910
20240405,091400,134310000,7780,7780,7780,7780,0
20240405,091300,134310000,7780,7780,7780,7780,10
20240405,091200,134232200,7780,7780,7780,7780,10
20240405,091100,134154400,7780,7780,7780,7780,2
20240405,091000,134138840,7780,7780,7780,7780,2
20240405,090900,134123280,7780,7780,7780,7780,34
20240405,090800,133858760,7780,7780,7780,7780,99
20240405,090700,133088540,7780,7780,7780,7780,181
20240405,090600,131680360,7780,7780,7780,7780,1426
20240405,090500,120586080,7780,7780,7780,7780,747
20240405,090400,114774420,7780,7780,7780,7780,907
20240405,090300,107717960,7780,7780,7780,7780,895
20240405,090200,100754860,7780,7780,7780,7780,12912
20240405,090100,0,5990,5990,5990,5990,0
20240405,090000,0,5990,5990,5990,5990,0