stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,193100,16075520,8610,8610,8610,8610,96
20240429,193000,16075520,8610,8610,8610,8610,0
20240429,192900,16075520,8610,8610,8610,8610,0
20240429,192800,16075520,8610,8610,8610,8610,0
20240429,192700,16075520,8610,8610,8610,8610,0
20240429,192600,16075520,8610,8610,8610,8610,0
20240429,192500,16075520,8610,8610,8610,8610,0
20240429,192400,16075520,8610,8610,8610,8610,0
20240429,192300,16075520,8610,8610,8610,8610,0
20240429,192200,16075520,8610,8610,8610,8610,0
20240429,192100,16075520,8610,8610,8610,8610,0
20240429,192000,16075520,8610,8610,8610,8610,0
20240429,191900,16075520,8610,8610,8610,8610,0
20240429,191800,16075520,8610,8610,8610,8610,0
20240429,191700,16075520,8610,8610,8610,8610,0
20240429,191600,16075520,8610,8610,8610,8610,0
20240429,191500,16075520,8610,8610,8610,8610,0
20240429,191400,16075520,8610,8610,8610,8610,0
20240429,191300,16075520,8610,8610,8610,8610,0
20240429,191200,16075520,8610,8610,8610,8610,0
20240429,191100,16075520,8610,8610,8610,8610,0
20240429,191000,16075520,8610,8610,8610,8610,0
20240429,190900,16075520,8610,8610,8610,8610,0
20240429,190800,16075520,8610,8610,8610,8610,0
20240429,190700,16075520,8610,8610,8610,8610,0
20240429,190600,16075520,8610,8610,8610,8610,0
20240429,190500,16075520,8610,8610,8610,8610,0
20240429,190400,16075520,8610,8610,8610,8610,0
20240429,190300,16075520,8610,8610,8610,8610,0
20240429,190200,16075520,8610,8610,8610,8610,0
20240429,190100,16075520,8610,8610,8610,8610,96
20240429,190000,16075520,8610,8610,8610,8610,0
20240429,185900,16075520,8610,8610,8610,8610,0
20240429,185800,16075520,8610,8610,8610,8610,0
20240429,185700,16075520,8610,8610,8610,8610,0
20240429,185600,16075520,8610,8610,8610,8610,0
20240429,185500,16075520,8610,8610,8610,8610,0
20240429,185400,16075520,8610,8610,8610,8610,0
20240429,185300,16075520,8610,8610,8610,8610,0
20240429,185200,16075520,8610,8610,8610,8610,0
20240429,185100,16075520,8610,8610,8610,8610,0
20240429,185000,16075520,8610,8610,8610,8610,0
20240429,184900,16075520,8610,8610,8610,8610,0
20240429,184800,16075520,8610,8610,8610,8610,0
20240429,184700,16075520,8610,8610,8610,8610,0
20240429,184600,16075520,8610,8610,8610,8610,0
20240429,184500,16075520,8610,8610,8610,8610,0
20240429,184400,16075520,8610,8610,8610,8610,0
20240429,184300,16075520,8610,8610,8610,8610,0
20240429,184200,16075520,8610,8610,8610,8610,0
20240429,184100,16075520,8610,8610,8610,8610,0
20240429,184000,16075520,8610,8610,8610,8610,0
20240429,183900,16075520,8610,8610,8610,8610,0
20240429,183800,16075520,8610,8610,8610,8610,0
20240429,183700,16075520,8610,8610,8610,8610,0
20240429,183600,16075520,8610,8610,8610,8610,0
20240429,183500,16075520,8610,8610,8610,8610,0
20240429,183400,16075520,8610,8610,8610,8610,0
20240429,183300,16075520,8610,8610,8610,8610,0
20240429,183200,16075520,8610,8610,8610,8610,0
20240429,183100,16075520,8610,8610,8610,8610,96
20240429,183000,16075520,8610,8610,8610,8610,0
20240429,182900,16075520,8610,8610,8610,8610,0
20240429,182800,16075520,8610,8610,8610,8610,0
20240429,182700,16075520,8610,8610,8610,8610,0
20240429,182600,16075520,8610,8610,8610,8610,0
20240429,182500,16075520,8610,8610,8610,8610,0
20240429,182400,16075520,8610,8610,8610,8610,0
20240429,182300,16075520,8610,8610,8610,8610,0
20240429,182200,16075520,8610,8610,8610,8610,0
20240429,182100,16075520,8610,8610,8610,8610,0
20240429,182000,16075520,8610,8610,8610,8610,0
20240429,181900,16075520,8610,8610,8610,8610,0
20240429,181800,16075520,8610,8610,8610,8610,0
20240429,181700,16075520,8610,8610,8610,8610,0
20240429,181600,16075520,8610,8610,8610,8610,0
20240429,181500,16075520,8610,8610,8610,8610,0
20240429,181400,16075520,8610,8610,8610,8610,0
20240429,181300,16075520,8610,8610,8610,8610,0
20240429,181200,16075520,8610,8610,8610,8610,0
20240429,181100,16075520,8610,8610,8610,8610,0
20240429,181000,16075520,8610,8610,8610,8610,0
20240429,180900,16075520,8610,8610,8610,8610,0
20240429,180800,16075520,8610,8610,8610,8610,0
20240429,180700,16075520,8610,8610,8610,8610,0
20240429,180600,16075520,8610,8610,8610,8610,0
20240429,180500,16075520,8610,8610,8610,8610,0
20240429,180400,16075520,8610,8610,8610,8610,0
20240429,180300,16075520,8610,8610,8610,8610,0
20240429,180200,16075520,8610,8610,8610,8610,0
20240429,180100,16075520,8610,8610,8610,8610,96
20240429,180000,16075520,8610,8610,8610,8610,0
20240429,175900,16075520,8610,8610,8610,8610,0
20240429,175800,16075520,8610,8610,8610,8610,0
20240429,175700,16075520,8610,8610,8610,8610,0
20240429,175600,16075520,8610,8610,8610,8610,0
20240429,175500,16075520,8610,8610,8610,8610,0
20240429,175400,16075520,8610,8610,8610,8610,0
20240429,175300,16075520,8610,8610,8610,8610,0
20240429,175200,16075520,8610,8610,8610,8610,0
20240429,175100,16075520,8610,8610,8610,8610,0
20240429,175000,16075520,8610,8610,8610,8610,0
20240429,174900,16075520,8610,8610,8610,8610,0
20240429,174800,16075520,8610,8610,8610,8610,0
20240429,174700,16075520,8610,8610,8610,8610,0
20240429,174600,16075520,8610,8610,8610,8610,0
20240429,174500,16075520,8610,8610,8610,8610,0
20240429,174400,16075520,8610,8610,8610,8610,0
20240429,174300,16075520,8610,8610,8610,8610,0
20240429,174200,16075520,8610,8610,8610,8610,0
20240429,174100,16075520,8610,8610,8610,8610,0
20240429,174000,16075520,8610,8610,8610,8610,0
20240429,173900,16075520,8610,8610,8610,8610,0
20240429,173800,16075520,8610,8610,8610,8610,0
20240429,173700,16075520,8610,8610,8610,8610,0
20240429,173600,16075520,8610,8610,8610,8610,0
20240429,173500,16075520,8610,8610,8610,8610,0
20240429,173400,16075520,8610,8610,8610,8610,0
20240429,173300,16075520,8610,8610,8610,8610,0
20240429,173200,16075520,8610,8610,8610,8610,0
20240429,173100,16075520,8610,8610,8610,8610,96
20240429,173000,16075520,8610,8610,8610,8610,0
20240429,172900,16075520,8610,8610,8610,8610,0
20240429,172800,16075520,8610,8610,8610,8610,0
20240429,172700,16075520,8610,8610,8610,8610,0
20240429,172600,16075520,8610,8610,8610,8610,0
20240429,172500,16075520,8610,8610,8610,8610,0
20240429,172400,16075520,8610,8610,8610,8610,0
20240429,172300,16075520,8610,8610,8610,8610,0
20240429,172200,16075520,8610,8610,8610,8610,0
20240429,172100,16075520,8610,8610,8610,8610,0
20240429,172000,16075520,8610,8610,8610,8610,0
20240429,171900,16075520,8610,8610,8610,8610,0
20240429,171800,16075520,8610,8610,8610,8610,0
20240429,171700,16075520,8610,8610,8610,8610,0
20240429,171600,16075520,8610,8610,8610,8610,0
20240429,171500,16075520,8610,8610,8610,8610,0
20240429,171400,16075520,8610,8610,8610,8610,0
20240429,171300,16075520,8610,8610,8610,8610,0
20240429,171200,16075520,8610,8610,8610,8610,0
20240429,171100,16075520,8610,8610,8610,8610,0
20240429,171000,16075520,8610,8610,8610,8610,0
20240429,170900,16075520,8610,8610,8610,8610,0
20240429,170800,16075520,8610,8610,8610,8610,0
20240429,170700,16075520,8610,8610,8610,8610,0
20240429,170600,16075520,8610,8610,8610,8610,0
20240429,170500,16075520,8610,8610,8610,8610,0
20240429,170400,16075520,8610,8610,8610,8610,0
20240429,170300,16075520,8610,8610,8610,8610,0
20240429,170200,16075520,8610,8610,8610,8610,0
20240429,170100,16075520,8610,8610,8610,8610,96
20240429,170000,16075520,8610,8610,8610,8610,0
20240429,165900,16075520,8610,8610,8610,8610,0
20240429,165800,16075520,8610,8610,8610,8610,0
20240429,165700,16075520,8610,8610,8610,8610,0
20240429,165600,16075520,8610,8610,8610,8610,0
20240429,165500,16075520,8610,8610,8610,8610,0
20240429,165400,16075520,8610,8610,8610,8610,0
20240429,165300,16075520,8610,8610,8610,8610,0
20240429,165200,16075520,8610,8610,8610,8610,0
20240429,165100,16075520,8610,8610,8610,8610,0
20240429,165000,16075520,8610,8610,8610,8610,0
20240429,164900,16075520,8610,8610,8610,8610,0
20240429,164800,16075520,8610,8610,8610,8610,0
20240429,164700,16075520,8610,8610,8610,8610,0
20240429,164600,16075520,8610,8610,8610,8610,0
20240429,164500,16075520,8610,8610,8610,8610,0
20240429,164400,16075520,8610,8610,8610,8610,0
20240429,164300,16075520,8610,8610,8610,8610,0
20240429,164200,16075520,8610,8610,8610,8610,0
20240429,164100,16075520,8610,8610,8610,8610,0
20240429,164000,16075520,8610,8610,8610,8610,0
20240429,163900,16075520,8610,8610,8610,8610,0
20240429,163800,16075520,8610,8610,8610,8610,0
20240429,163700,16075520,8610,8610,8610,8610,0
20240429,163600,16075520,8610,8610,8610,8610,0
20240429,163500,16075520,8610,8610,8610,8610,0
20240429,163400,16075520,8610,8610,8610,8610,0
20240429,163300,16075520,8610,8610,8610,8610,0
20240429,163200,16075520,8610,8610,8610,8610,0
20240429,163100,16075520,8610,8610,8610,8610,96
20240429,163000,16075520,8610,8610,8610,8610,0
20240429,162900,16075520,8610,8610,8610,8610,0
20240429,162800,16075520,8610,8610,8610,8610,0
20240429,162700,16075520,8610,8610,8610,8610,0
20240429,162600,16075520,8610,8610,8610,8610,0
20240429,162500,16075520,8610,8610,8610,8610,0
20240429,162400,16075520,8610,8610,8610,8610,0
20240429,162300,16075520,8610,8610,8610,8610,0
20240429,162200,16075520,8610,8610,8610,8610,0
20240429,162100,16075520,8610,8610,8610,8610,0
20240429,162000,16075520,8610,8610,8610,8610,0
20240429,161900,16075520,8610,8610,8610,8610,0
20240429,161800,16075520,8610,8610,8610,8610,0
20240429,161700,16075520,8610,8610,8610,8610,0
20240429,161600,16075520,8610,8610,8610,8610,0
20240429,161500,16075520,8610,8610,8610,8610,0
20240429,161400,16075520,8610,8610,8610,8610,0
20240429,161300,16075520,8610,8610,8610,8610,0
20240429,161200,16075520,8610,8610,8610,8610,0
20240429,161100,16075520,8610,8610,8610,8610,0
20240429,161000,16075520,8610,8610,8610,8610,0
20240429,160900,16075520,8610,8610,8610,8610,0
20240429,160800,16075520,8610,8610,8610,8610,0
20240429,160700,16075520,8610,8610,8610,8610,0
20240429,160600,16075520,8610,8610,8610,8610,0
20240429,160500,16075520,8610,8610,8610,8610,0
20240429,160400,16075520,8610,8610,8610,8610,0
20240429,160300,16075520,8610,8610,8610,8610,0
20240429,160200,16075520,8610,8610,8610,8610,0
20240429,160100,16075520,8610,8610,8610,8610,96
20240429,160000,16075520,8610,8610,8610,8610,0
20240429,155900,16075520,8610,8610,8610,8610,0
20240429,155800,16075520,8610,8610,8610,8610,0
20240429,155700,16075520,8610,8610,8610,8610,0
20240429,155600,16075520,8610,8610,8610,8610,0
20240429,155500,16075520,8610,8610,8610,8610,0
20240429,155400,16075520,8610,8610,8610,8610,0
20240429,155300,16075520,8610,8610,8610,8610,0
20240429,155200,16075520,8610,8610,8610,8610,0
20240429,155100,16075520,8610,8610,8610,8610,0
20240429,155000,16075520,8610,8610,8610,8610,0
20240429,154900,16075520,8610,8610,8610,8610,0
20240429,154800,16075520,8610,8610,8610,8610,0
20240429,154700,16075520,8610,8610,8610,8610,0
20240429,154600,16075520,8610,8610,8610,8610,0
20240429,154500,16075520,8610,8610,8610,8610,0
20240429,154400,16075520,8610,8610,8610,8610,0
20240429,154300,16075520,8610,8610,8610,8610,0
20240429,154200,16075520,8610,8610,8610,8610,0
20240429,154100,16075520,8610,8610,8610,8610,0
20240429,154000,16075520,8610,8610,8610,8610,0
20240429,153900,16075520,8610,8610,8610,8610,0
20240429,153800,16075520,8610,8610,8610,8610,0
20240429,153700,16075520,8610,8610,8610,8610,0
20240429,153600,16075520,8610,8610,8610,8610,0
20240429,153500,16075520,8610,8610,8610,8610,0
20240429,153400,16075520,8610,8610,8610,8610,0
20240429,153300,16075520,8610,8610,8610,8610,0
20240429,153200,16075520,8610,8610,8610,8610,0
20240429,153100,16075520,8610,8610,8610,8610,96
20240429,153000,16075520,8610,8610,8610,8610,96
20240429,152900,15248960,8610,8610,8610,8610,0
20240429,152800,15248960,8610,8610,8610,8610,0
20240429,152700,15248960,8610,8610,8610,8610,0
20240429,152600,15248960,8610,8610,8610,8610,0
20240429,152500,15248960,8610,8610,8610,8610,0
20240429,152400,15248960,8610,8610,8610,8610,0
20240429,152300,15248960,8610,8610,8610,8610,0
20240429,152200,15248960,8610,8610,8610,8610,0
20240429,152100,15248960,8610,8610,8610,8610,0
20240429,152000,15248960,8610,8610,8610,8610,0
20240429,151900,15248960,8610,8610,8610,8610,0
20240429,151800,15248960,8610,8610,8610,8610,0
20240429,151700,15248960,8610,8610,8610,8610,0
20240429,151600,15248960,8610,8610,8610,8610,0
20240429,151500,15248960,8610,8600,8610,8600,9
20240429,151400,15171510,8600,8600,8600,8600,37
20240429,151300,14853310,8590,8590,8590,8590,36
20240429,151200,14544070,8610,8610,8610,8610,1
20240429,151100,14535460,8610,8610,8610,8610,0
20240429,151000,14535460,8610,8610,8610,8610,50
20240429,150900,14104960,8610,8610,8610,8610,0
20240429,150800,14104960,8610,8610,8610,8610,0
20240429,150700,14104960,8610,8610,8610,8610,0
20240429,150600,14104960,8610,8610,8610,8610,0
20240429,150500,14104960,8610,8610,8610,8610,0
20240429,150400,14104960,8610,8610,8610,8610,20
20240429,150300,13932760,8610,8610,8610,8610,0
20240429,150200,13932760,8610,8610,8610,8610,11
20240429,150100,13838050,8600,8600,8600,8600,84
20240429,150000,13115650,8600,8600,8600,8600,0
20240429,145900,13115650,8600,8600,8600,8600,17
20240429,145800,12969450,8600,8600,8600,8600,0
20240429,145700,12969450,8600,8600,8600,8600,0
20240429,145600,12969450,8600,8600,8600,8600,0
20240429,145500,12969450,8600,8600,8600,8600,0
20240429,145400,12969450,8600,8600,8600,8600,1
20240429,145300,12960850,8600,8600,8600,8600,0
20240429,145200,12960850,8600,8600,8600,8600,0
20240429,145100,12960850,8600,8600,8600,8600,0
20240429,145000,12960850,8600,8600,8600,8600,0
20240429,144900,12960850,8600,8600,8600,8600,0
20240429,144800,12960850,8600,8600,8600,8600,0
20240429,144700,12960850,8600,8600,8600,8600,0
20240429,144600,12960850,8600,8600,8600,8600,0
20240429,144500,12960850,8600,8600,8600,8600,3
20240429,144400,12935050,8600,8600,8600,8600,0
20240429,144300,12935050,8600,8600,8600,8600,0
20240429,144200,12935050,8600,8600,8600,8600,0
20240429,144100,12935050,8600,8600,8600,8600,0
20240429,144000,12935050,8600,8600,8600,8600,0
20240429,143900,12935050,8600,8600,8600,8600,0
20240429,143800,12935050,8600,8600,8600,8600,1
20240429,143700,12926450,8600,8600,8600,8600,0
20240429,143600,12926450,8600,8600,8600,8600,0
20240429,143500,12926450,8600,8600,8600,8600,0
20240429,143400,12926450,8600,8600,8600,8600,10
20240429,143300,12840450,8570,8570,8570,8570,0
20240429,143200,12840450,8570,8570,8570,8570,0
20240429,143100,12840450,8570,8570,8570,8570,0
20240429,143000,12840450,8570,8570,8570,8570,0
20240429,142900,12840450,8570,8570,8570,8570,0
20240429,142800,12840450,8570,8570,8570,8570,0
20240429,142700,12840450,8570,8570,8570,8570,0
20240429,142600,12840450,8570,8570,8570,8570,0
20240429,142500,12840450,8570,8570,8570,8570,0
20240429,142400,12840450,8570,8570,8570,8570,0
20240429,142300,12840450,8570,8570,8570,8570,0
20240429,142200,12840450,8570,8580,8580,8560,131
20240429,142100,11718460,8580,8580,8580,8580,0
20240429,142000,11718460,8580,8580,8580,8580,0
20240429,141900,11718460,8580,8580,8580,8580,0
20240429,141800,11718460,8580,8580,8580,8580,12
20240429,141700,11615500,8580,8580,8580,8580,3
20240429,141600,11589760,8580,8580,8580,8580,0
20240429,141500,11589760,8580,8580,8580,8580,0
20240429,141400,11589760,8580,8580,8580,8580,0
20240429,141300,11589760,8580,8580,8580,8580,0
20240429,141200,11589760,8580,8580,8580,8580,11
20240429,141100,11495380,8570,8570,8570,8570,2
20240429,141000,11478240,8580,8570,8580,8570,2
20240429,140900,11461090,8580,8580,8580,8580,21
20240429,140800,11280910,8570,8570,8570,8570,0
20240429,140700,11280910,8570,8570,8570,8570,0
20240429,140600,11280910,8570,8570,8570,8570,0
20240429,140500,11280910,8570,8570,8570,8570,0
20240429,140400,11280910,8570,8570,8570,8570,0
20240429,140300,11280910,8570,8570,8570,8570,0
20240429,140200,11280910,8570,8570,8570,8570,0
20240429,140100,11280910,8570,8570,8570,8570,0
20240429,140000,11280910,8570,8570,8570,8570,0
20240429,135900,11280910,8570,8570,8570,8570,0
20240429,135800,11280910,8570,8570,8570,8570,0
20240429,135700,11280910,8570,8570,8570,8570,0
20240429,135600,11280910,8570,8570,8570,8570,0
20240429,135500,11280910,8570,8570,8570,8570,0
20240429,135400,11280910,8570,8570,8570,8570,0
20240429,135300,11280910,8570,8570,8570,8570,0
20240429,135200,11280910,8570,8570,8570,8570,0
20240429,135100,11280910,8570,8570,8570,8570,0
20240429,135000,11280910,8570,8570,8570,8570,0
20240429,134900,11280910,8570,8580,8580,8570,125
20240429,134800,10209520,8570,8570,8570,8570,0
20240429,134700,10209520,8570,8570,8570,8570,0
20240429,134600,10209520,8570,8570,8570,8570,0
20240429,134500,10209520,8570,8610,8610,8570,17
20240429,134400,10063640,8610,8610,8610,8610,0
20240429,134300,10063640,8610,8610,8610,8610,0
20240429,134200,10063640,8610,8610,8610,8610,0
20240429,134100,10063640,8610,8610,8610,8610,0
20240429,134000,10063640,8610,8610,8610,8610,0
20240429,133900,10063640,8610,8610,8610,8610,0
20240429,133800,10063640,8610,8610,8610,8610,0
20240429,133700,10063640,8610,8610,8610,8610,0
20240429,133600,10063640,8610,8610,8610,8610,0
20240429,133500,10063640,8610,8610,8610,8610,0
20240429,133400,10063640,8610,8610,8610,8610,0
20240429,133300,10063640,8610,8610,8610,8610,0
20240429,133200,10063640,8610,8610,8610,8610,0
20240429,133100,10063640,8610,8610,8610,8610,0
20240429,133000,10063640,8610,8610,8610,8610,0
20240429,132900,10063640,8610,8610,8610,8610,0
20240429,132800,10063640,8610,8610,8610,8610,0
20240429,132700,10063640,8610,8610,8620,8610,43
20240429,132600,9693350,8620,8620,8620,8620,0
20240429,132500,9693350,8620,8620,8620,8620,120
20240429,132400,8658950,8620,8620,8620,8620,0
20240429,132300,8658950,8620,8620,8620,8620,0
20240429,132200,8658950,8620,8620,8620,8620,0
20240429,132100,8658950,8620,8620,8620,8620,0
20240429,132000,8658950,8620,8610,8620,8610,16
20240429,131900,8521150,8630,8630,8630,8630,0
20240429,131800,8521150,8630,8630,8630,8630,0
20240429,131700,8521150,8630,8630,8630,8630,0
20240429,131600,8521150,8630,8630,8630,8630,0
20240429,131500,8521150,8630,8630,8630,8630,0
20240429,131400,8521150,8630,8630,8630,8630,0
20240429,131300,8521150,8630,8630,8630,8630,0
20240429,131200,8521150,8630,8630,8630,8630,0
20240429,131100,8521150,8630,8630,8630,8630,0
20240429,131000,8521150,8630,8630,8630,8630,0
20240429,130900,8521150,8630,8630,8630,8630,0
20240429,130800,8521150,8630,8630,8630,8630,0
20240429,130700,8521150,8630,8630,8630,8630,0
20240429,130600,8521150,8630,8630,8630,8630,0
20240429,130500,8521150,8630,8630,8630,8630,0
20240429,130400,8521150,8630,8630,8630,8630,0
20240429,130300,8521150,8630,8630,8630,8630,0
20240429,130200,8521150,8630,8630,8630,8630,0
20240429,130100,8521150,8630,8630,8630,8630,0
20240429,130000,8521150,8630,8630,8630,8630,0
20240429,125900,8521150,8630,8630,8630,8630,0
20240429,125800,8521150,8630,8630,8630,8630,0
20240429,125700,8521150,8630,8630,8630,8630,0
20240429,125600,8521150,8630,8630,8630,8630,0
20240429,125500,8521150,8630,8630,8630,8630,0
20240429,125400,8521150,8630,8630,8630,8630,0
20240429,125300,8521150,8630,8630,8630,8630,0
20240429,125200,8521150,8630,8630,8630,8630,0
20240429,125100,8521150,8630,8630,8630,8630,0
20240429,125000,8521150,8630,8630,8630,8630,0
20240429,124900,8521150,8630,8630,8630,8630,0
20240429,124800,8521150,8630,8630,8630,8630,0
20240429,124700,8521150,8630,8630,8630,8630,0
20240429,124600,8521150,8630,8630,8630,8630,0
20240429,124500,8521150,8630,8630,8630,8630,0
20240429,124400,8521150,8630,8630,8630,8630,0
20240429,124300,8521150,8630,8630,8630,8630,2
20240429,124200,8503890,8630,8630,8630,8630,0
20240429,124100,8503890,8630,8630,8630,8630,0
20240429,124000,8503890,8630,8630,8630,8630,0
20240429,123900,8503890,8630,8630,8630,8630,0
20240429,123800,8503890,8630,8630,8630,8630,0
20240429,123700,8503890,8630,8630,8630,8630,0
20240429,123600,8503890,8630,8630,8630,8630,0
20240429,123500,8503890,8630,8630,8630,8630,0
20240429,123400,8503890,8630,8630,8630,8630,1
20240429,123300,8495260,8630,8630,8630,8630,0
20240429,123200,8495260,8630,8630,8630,8630,0
20240429,123100,8495260,8630,8630,8630,8630,0
20240429,123000,8495260,8630,8630,8630,8630,0
20240429,122900,8495260,8630,8630,8630,8630,0
20240429,122800,8495260,8630,8630,8630,8630,0
20240429,122700,8495260,8630,8630,8630,8630,0
20240429,122600,8495260,8630,8630,8630,8630,0
20240429,122500,8495260,8630,8630,8630,8630,0
20240429,122400,8495260,8630,8630,8630,8630,0
20240429,122300,8495260,8630,8630,8630,8630,0
20240429,122200,8495260,8630,8630,8630,8630,0
20240429,122100,8495260,8630,8630,8630,8630,0
20240429,122000,8495260,8630,8630,8630,8630,0
20240429,121900,8495260,8630,8630,8630,8630,0
20240429,121800,8495260,8630,8630,8630,8630,0
20240429,121700,8495260,8630,8630,8630,8630,0
20240429,121600,8495260,8630,8630,8630,8630,0
20240429,121500,8495260,8630,8630,8630,8630,0
20240429,121400,8495260,8630,8630,8630,8630,0
20240429,121300,8495260,8630,8630,8630,8630,0
20240429,121200,8495260,8630,8630,8630,8630,0
20240429,121100,8495260,8630,8630,8630,8630,0
20240429,121000,8495260,8630,8630,8630,8630,0
20240429,120900,8495260,8630,8630,8630,8630,0
20240429,120800,8495260,8630,8630,8630,8630,0
20240429,120700,8495260,8630,8630,8630,8630,0
20240429,120600,8495260,8630,8630,8630,8630,0
20240429,120500,8495260,8630,8630,8630,8630,0
20240429,120400,8495260,8630,8630,8630,8630,0
20240429,120300,8495260,8630,8630,8630,8630,0
20240429,120200,8495260,8630,8630,8630,8630,0
20240429,120100,8495260,8630,8630,8630,8630,47
20240429,120000,8089650,8630,8630,8630,8630,0
20240429,115900,8089650,8630,8630,8630,8630,0
20240429,115800,8089650,8630,8630,8630,8630,0
20240429,115700,8089650,8630,8630,8630,8630,0
20240429,115600,8089650,8630,8630,8630,8630,0
20240429,115500,8089650,8630,8630,8630,8630,0
20240429,115400,8089650,8630,8630,8630,8630,0
20240429,115300,8089650,8630,8630,8630,8630,0
20240429,115200,8089650,8630,8630,8630,8630,0
20240429,115100,8089650,8630,8630,8630,8630,0
20240429,115000,8089650,8630,8630,8630,8630,0
20240429,114900,8089650,8630,8630,8630,8630,0
20240429,114800,8089650,8630,8630,8630,8630,0
20240429,114700,8089650,8630,8630,8630,8630,0
20240429,114600,8089650,8630,8630,8630,8630,0
20240429,114500,8089650,8630,8630,8630,8630,0
20240429,114400,8089650,8630,8630,8630,8630,0
20240429,114300,8089650,8630,8630,8630,8630,0
20240429,114200,8089650,8630,8630,8630,8630,0
20240429,114100,8089650,8630,8630,8630,8630,0
20240429,114000,8089650,8630,8630,8630,8630,0
20240429,113900,8089650,8630,8630,8630,8630,0
20240429,113800,8089650,8630,8630,8630,8630,0
20240429,113700,8089650,8630,8630,8630,8630,0
20240429,113600,8089650,8630,8630,8630,8630,0
20240429,113500,8089650,8630,8630,8630,8630,0
20240429,113400,8089650,8630,8630,8630,8630,0
20240429,113300,8089650,8630,8630,8630,8630,0
20240429,113200,8089650,8630,8630,8630,8630,0
20240429,113100,8089650,8630,8630,8630,8630,0
20240429,113000,8089650,8630,8630,8630,8630,0
20240429,112900,8089650,8630,8630,8630,8630,0
20240429,112800,8089650,8630,8630,8630,8630,0
20240429,112700,8089650,8630,8630,8630,8630,0
20240429,112600,8089650,8630,8630,8630,8630,0
20240429,112500,8089650,8630,8630,8630,8630,0
20240429,112400,8089650,8630,8630,8630,8630,0
20240429,112300,8089650,8630,8630,8630,8630,1
20240429,112200,8081020,8630,8630,8630,8630,0
20240429,112100,8081020,8630,8630,8630,8630,0
20240429,112000,8081020,8630,8630,8630,8630,0
20240429,111900,8081020,8630,8630,8630,8630,0
20240429,111800,8081020,8630,8630,8630,8630,0
20240429,111700,8081020,8630,8630,8630,8630,0
20240429,111600,8081020,8630,8630,8630,8630,0
20240429,111500,8081020,8630,8630,8630,8630,0
20240429,111400,8081020,8630,8630,8630,8630,0
20240429,111300,8081020,8630,8630,8630,8630,0
20240429,111200,8081020,8630,8630,8630,8630,62
20240429,111100,7545960,8630,8630,8630,8630,0
20240429,111000,7545960,8630,8630,8630,8630,10
20240429,110900,7459660,8630,8630,8630,8630,38
20240429,110800,7131720,8630,8630,8630,8630,60
20240429,110700,6613920,8630,8630,8630,8630,0
20240429,110600,6613920,8630,8630,8630,8630,0
20240429,110500,6613920,8630,8630,8630,8630,0
20240429,110400,6613920,8630,8630,8630,8630,0
20240429,110300,6613920,8630,8630,8630,8630,0
20240429,110200,6613920,8630,8630,8630,8630,0
20240429,110100,6613920,8630,8630,8630,8630,0
20240429,110000,6613920,8630,8630,8630,8630,0
20240429,105900,6613920,8630,8630,8630,8630,0
20240429,105800,6613920,8630,8630,8630,8630,0
20240429,105700,6613920,8630,8630,8630,8630,0
20240429,105600,6613920,8630,8630,8630,8630,0
20240429,105500,6613920,8630,8630,8630,8630,0
20240429,105400,6613920,8630,8630,8630,8630,0
20240429,105300,6613920,8630,8630,8630,8630,0
20240429,105200,6613920,8630,8610,8630,8540,243
20240429,105100,4532120,8610,8610,8610,8610,0
20240429,105000,4532120,8610,8610,8610,8610,0
20240429,104900,4532120,8610,8610,8610,8610,0
20240429,104800,4532120,8610,8610,8610,8610,0
20240429,104700,4532120,8610,8610,8610,8610,0
20240429,104600,4532120,8610,8610,8610,8610,0
20240429,104500,4532120,8610,8610,8610,8610,0
20240429,104400,4532120,8610,8610,8610,8610,0
20240429,104300,4532120,8610,8610,8610,8610,0
20240429,104200,4532120,8610,8610,8610,8610,1
20240429,104100,4523510,8640,8640,8640,8640,0
20240429,104000,4523510,8640,8640,8640,8640,0
20240429,103900,4523510,8640,8640,8640,8640,0
20240429,103800,4523510,8640,8640,8640,8640,0
20240429,103700,4523510,8640,8640,8640,8640,0
20240429,103600,4523510,8640,8640,8640,8640,0
20240429,103500,4523510,8640,8640,8640,8640,0
20240429,103400,4523510,8640,8640,8640,8640,0
20240429,103300,4523510,8640,8640,8640,8640,0
20240429,103200,4523510,8640,8640,8640,8640,0
20240429,103100,4523510,8640,8640,8640,8640,0
20240429,103000,4523510,8640,8640,8640,8640,0
20240429,102900,4523510,8640,8640,8640,8640,0
20240429,102800,4523510,8640,8640,8640,8640,0
20240429,102700,4523510,8640,8640,8640,8640,0
20240429,102600,4523510,8640,8640,8640,8640,0
20240429,102500,4523510,8640,8640,8640,8640,0
20240429,102400,4523510,8640,8640,8640,8640,0
20240429,102300,4523510,8640,8640,8640,8640,0
20240429,102200,4523510,8640,8640,8640,8640,0
20240429,102100,4523510,8640,8640,8640,8640,0
20240429,102000,4523510,8640,8640,8640,8640,61
20240429,101900,3996470,8640,8640,8640,8640,0
20240429,101800,3996470,8640,8640,8640,8640,0
20240429,101700,3996470,8640,8640,8640,8640,0
20240429,101600,3996470,8640,8640,8640,8640,0
20240429,101500,3996470,8640,8640,8640,8640,0
20240429,101400,3996470,8640,8640,8640,8640,1
20240429,101300,3987830,8640,8640,8640,8640,0
20240429,101200,3987830,8640,8640,8640,8640,0
20240429,101100,3987830,8640,8640,8640,8640,0
20240429,101000,3987830,8640,8640,8640,8640,0
20240429,100900,3987830,8640,8640,8640,8640,0
20240429,100800,3987830,8640,8640,8640,8640,1
20240429,100700,3979190,8640,8640,8640,8640,0
20240429,100600,3979190,8640,8640,8640,8640,0
20240429,100500,3979190,8640,8640,8640,8640,0
20240429,100400,3979190,8640,8640,8640,8640,0
20240429,100300,3979190,8640,8640,8640,8640,0
20240429,100200,3979190,8640,8640,8640,8640,0
20240429,100100,3979190,8640,8640,8640,8640,0
20240429,100000,3979190,8640,8640,8640,8640,1
20240429,095900,3970550,8560,8560,8560,8560,0
20240429,095800,3970550,8560,8560,8560,8560,0
20240429,095700,3970550,8560,8560,8560,8560,0
20240429,095600,3970550,8560,8560,8560,8560,0
20240429,095500,3970550,8560,8560,8560,8560,0
20240429,095400,3970550,8560,8560,8560,8560,0
20240429,095300,3970550,8560,8560,8560,8560,0
20240429,095200,3970550,8560,8610,8610,8560,80
20240429,095100,3283650,8600,8620,8620,8600,130
20240429,095000,2164790,8620,8620,8620,8620,0
20240429,094900,2164790,8620,8620,8620,8620,0
20240429,094800,2164790,8620,8620,8620,8620,0
20240429,094700,2164790,8620,8620,8620,8620,0
20240429,094600,2164790,8620,8620,8620,8620,30
20240429,094500,1906190,8660,8660,8660,8660,0
20240429,094400,1906190,8660,8660,8660,8660,0
20240429,094300,1906190,8660,8660,8660,8660,0
20240429,094200,1906190,8660,8660,8660,8660,0
20240429,094100,1906190,8660,8660,8660,8660,0
20240429,094000,1906190,8660,8660,8660,8660,0
20240429,093900,1906190,8660,8650,8660,8650,61
20240429,093800,1378450,8640,8640,8640,8640,2
20240429,093700,1361170,8610,8610,8610,8610,0
20240429,093600,1361170,8610,8610,8610,8610,0
20240429,093500,1361170,8610,8610,8610,8610,0
20240429,093400,1361170,8610,8610,8610,8610,0
20240429,093300,1361170,8610,8610,8610,8610,0
20240429,093200,1361170,8610,8610,8610,8610,0
20240429,093100,1361170,8610,8610,8610,8610,0
20240429,093000,1361170,8610,8640,8640,8610,6
20240429,092900,1309450,8650,8650,8650,8650,0
20240429,092800,1309450,8650,8650,8650,8650,0
20240429,092700,1309450,8650,8650,8650,8650,0
20240429,092600,1309450,8650,8650,8650,8650,0
20240429,092500,1309450,8650,8650,8650,8650,0
20240429,092400,1309450,8650,8650,8650,8650,0
20240429,092300,1309450,8650,8650,8650,8650,0
20240429,092200,1309450,8650,8650,8650,8650,0
20240429,092100,1309450,8650,8650,8650,8650,1
20240429,092000,1300800,8650,8650,8650,8650,0
20240429,091900,1300800,8650,8650,8650,8650,0
20240429,091800,1300800,8650,8650,8650,8650,2
20240429,091700,1283500,8660,8610,8660,8610,122
20240429,091600,230780,8680,8680,8680,8680,0
20240429,091500,230780,8680,8680,8680,8680,0
20240429,091400,230780,8680,8680,8680,8680,0
20240429,091300,230780,8680,8680,8680,8680,0
20240429,091200,230780,8680,8680,8680,8680,0
20240429,091100,230780,8680,8680,8680,8680,0
20240429,091000,230780,8680,8680,8680,8680,0
20240429,090900,230780,8680,8680,8680,8680,0
20240429,090800,230780,8680,8680,8680,8680,0
20240429,090700,230780,8680,8680,8680,8680,0
20240429,090600,230780,8680,8680,8680,8680,0
20240429,090500,230780,8680,8680,8680,8680,0
20240429,090400,230780,8680,8680,8680,8680,1
20240429,090300,222100,8600,8600,8600,8600,1
20240429,090200,213500,8540,8540,8540,8540,0
20240429,090100,213500,8540,8540,8540,8540,0
20240429,090000,213500,8540,8540,8540,8540,25