stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,194000,1113469835,2600,2600,2600,2600,8677
20240429,193900,1113469835,2600,2600,2600,2600,0
20240429,193800,1113469835,2600,2600,2600,2600,0
20240429,193700,1113469835,2600,2600,2600,2600,0
20240429,193600,1113469835,2600,2600,2600,2600,0
20240429,193500,1113469835,2600,2600,2600,2600,0
20240429,193400,1113469835,2600,2600,2600,2600,0
20240429,193300,1113469835,2600,2600,2600,2600,0
20240429,193200,1113469835,2600,2600,2600,2600,0
20240429,193100,1113469835,2600,2600,2600,2600,0
20240429,193000,1113469835,2600,2600,2600,2600,0
20240429,192900,1113469835,2600,2600,2600,2600,0
20240429,192800,1113469835,2600,2600,2600,2600,0
20240429,192700,1113469835,2600,2600,2600,2600,0
20240429,192600,1113469835,2600,2600,2600,2600,0
20240429,192500,1113469835,2600,2600,2600,2600,0
20240429,192400,1113469835,2600,2600,2600,2600,0
20240429,192300,1113469835,2600,2600,2600,2600,0
20240429,192200,1113469835,2600,2600,2600,2600,0
20240429,192100,1113469835,2600,2600,2600,2600,0
20240429,192000,1113469835,2600,2600,2600,2600,0
20240429,191900,1113469835,2600,2600,2600,2600,0
20240429,191800,1113469835,2600,2600,2600,2600,0
20240429,191700,1113469835,2600,2600,2600,2600,0
20240429,191600,1113469835,2600,2600,2600,2600,0
20240429,191500,1113469835,2600,2600,2600,2600,0
20240429,191400,1113469835,2600,2600,2600,2600,0
20240429,191300,1113469835,2600,2600,2600,2600,0
20240429,191200,1113469835,2600,2600,2600,2600,0
20240429,191100,1113469835,2600,2600,2600,2600,0
20240429,191000,1113469835,2600,2600,2600,2600,8677
20240429,190900,1113469835,2600,2600,2600,2600,0
20240429,190800,1113469835,2600,2600,2600,2600,0
20240429,190700,1113469835,2600,2600,2600,2600,0
20240429,190600,1113469835,2600,2600,2600,2600,0
20240429,190500,1113469835,2600,2600,2600,2600,0
20240429,190400,1113469835,2600,2600,2600,2600,0
20240429,190300,1113469835,2600,2600,2600,2600,0
20240429,190200,1113469835,2600,2600,2600,2600,0
20240429,190100,1113469835,2600,2600,2600,2600,0
20240429,190000,1113469835,2600,2600,2600,2600,0
20240429,185900,1113469835,2600,2600,2600,2600,0
20240429,185800,1113469835,2600,2600,2600,2600,0
20240429,185700,1113469835,2600,2600,2600,2600,0
20240429,185600,1113469835,2600,2600,2600,2600,0
20240429,185500,1113469835,2600,2600,2600,2600,0
20240429,185400,1113469835,2600,2600,2600,2600,0
20240429,185300,1113469835,2600,2600,2600,2600,0
20240429,185200,1113469835,2600,2600,2600,2600,0
20240429,185100,1113469835,2600,2600,2600,2600,0
20240429,185000,1113469835,2600,2600,2600,2600,0
20240429,184900,1113469835,2600,2600,2600,2600,0
20240429,184800,1113469835,2600,2600,2600,2600,0
20240429,184700,1113469835,2600,2600,2600,2600,0
20240429,184600,1113469835,2600,2600,2600,2600,0
20240429,184500,1113469835,2600,2600,2600,2600,0
20240429,184400,1113469835,2600,2600,2600,2600,0
20240429,184300,1113469835,2600,2600,2600,2600,0
20240429,184200,1113469835,2600,2600,2600,2600,0
20240429,184100,1113469835,2600,2600,2600,2600,0
20240429,184000,1113469835,2600,2600,2600,2600,8677
20240429,183900,1113469835,2600,2600,2600,2600,0
20240429,183800,1113469835,2600,2600,2600,2600,0
20240429,183700,1113469835,2600,2600,2600,2600,0
20240429,183600,1113469835,2600,2600,2600,2600,0
20240429,183500,1113469835,2600,2600,2600,2600,0
20240429,183400,1113469835,2600,2600,2600,2600,0
20240429,183300,1113469835,2600,2600,2600,2600,0
20240429,183200,1113469835,2600,2600,2600,2600,0
20240429,183100,1113469835,2600,2600,2600,2600,0
20240429,183000,1113469835,2600,2600,2600,2600,0
20240429,182900,1113469835,2600,2600,2600,2600,0
20240429,182800,1113469835,2600,2600,2600,2600,0
20240429,182700,1113469835,2600,2600,2600,2600,0
20240429,182600,1113469835,2600,2600,2600,2600,0
20240429,182500,1113469835,2600,2600,2600,2600,0
20240429,182400,1113469835,2600,2600,2600,2600,0
20240429,182300,1113469835,2600,2600,2600,2600,0
20240429,182200,1113469835,2600,2600,2600,2600,0
20240429,182100,1113469835,2600,2600,2600,2600,0
20240429,182000,1113469835,2600,2600,2600,2600,0
20240429,181900,1113469835,2600,2600,2600,2600,0
20240429,181800,1113469835,2600,2600,2600,2600,0
20240429,181700,1113469835,2600,2600,2600,2600,0
20240429,181600,1113469835,2600,2600,2600,2600,0
20240429,181500,1113469835,2600,2600,2600,2600,0
20240429,181400,1113469835,2600,2600,2600,2600,0
20240429,181300,1113469835,2600,2600,2600,2600,0
20240429,181200,1113469835,2600,2600,2600,2600,0
20240429,181100,1113469835,2600,2600,2600,2600,0
20240429,181000,1113469835,2600,2600,2600,2600,8677
20240429,180900,1113469835,2600,2600,2600,2600,0
20240429,180800,1113469835,2600,2600,2600,2600,0
20240429,180700,1113469835,2600,2600,2600,2600,0
20240429,180600,1113469835,2600,2600,2600,2600,0
20240429,180500,1113469835,2600,2600,2600,2600,0
20240429,180400,1113469835,2600,2600,2600,2600,0
20240429,180300,1113469835,2600,2600,2600,2600,0
20240429,180200,1113469835,2600,2600,2600,2600,0
20240429,180100,1113469835,2600,2600,2600,2600,0
20240429,180000,1113469835,2600,2600,2600,2600,0
20240429,175900,1113469835,2600,2600,2600,2600,0
20240429,175800,1113469835,2600,2600,2600,2600,0
20240429,175700,1113469835,2600,2600,2600,2600,0
20240429,175600,1113469835,2600,2600,2600,2600,0
20240429,175500,1113469835,2600,2600,2600,2600,0
20240429,175400,1113469835,2600,2600,2600,2600,0
20240429,175300,1113469835,2600,2600,2600,2600,0
20240429,175200,1113469835,2600,2600,2600,2600,0
20240429,175100,1113469835,2600,2600,2600,2600,0
20240429,175000,1113469835,2600,2600,2600,2600,0
20240429,174900,1113469835,2600,2600,2600,2600,0
20240429,174800,1113469835,2600,2600,2600,2600,0
20240429,174700,1113469835,2600,2600,2600,2600,0
20240429,174600,1113469835,2600,2600,2600,2600,0
20240429,174500,1113469835,2600,2600,2600,2600,0
20240429,174400,1113469835,2600,2600,2600,2600,0
20240429,174300,1113469835,2600,2600,2600,2600,0
20240429,174200,1113469835,2600,2600,2600,2600,0
20240429,174100,1113469835,2600,2600,2600,2600,0
20240429,174000,1113469835,2600,2600,2600,2600,8677
20240429,173900,1113469835,2600,2600,2600,2600,0
20240429,173800,1113469835,2600,2600,2600,2600,0
20240429,173700,1113469835,2600,2600,2600,2600,0
20240429,173600,1113469835,2600,2600,2600,2600,0
20240429,173500,1113469835,2600,2600,2600,2600,0
20240429,173400,1113469835,2600,2600,2600,2600,0
20240429,173300,1113469835,2600,2600,2600,2600,0
20240429,173200,1113469835,2600,2600,2600,2600,0
20240429,173100,1113469835,2600,2600,2600,2600,0
20240429,173000,1113469835,2600,2600,2600,2600,0
20240429,172900,1113469835,2600,2600,2600,2600,0
20240429,172800,1113469835,2600,2600,2600,2600,0
20240429,172700,1113469835,2600,2600,2600,2600,0
20240429,172600,1113469835,2600,2600,2600,2600,0
20240429,172500,1113469835,2600,2600,2600,2600,0
20240429,172400,1113469835,2600,2600,2600,2600,0
20240429,172300,1113469835,2600,2600,2600,2600,0
20240429,172200,1113469835,2600,2600,2600,2600,0
20240429,172100,1113469835,2600,2600,2600,2600,0
20240429,172000,1113469835,2600,2600,2600,2600,0
20240429,171900,1113469835,2600,2600,2600,2600,0
20240429,171800,1113469835,2600,2600,2600,2600,0
20240429,171700,1113469835,2600,2600,2600,2600,0
20240429,171600,1113469835,2600,2600,2600,2600,0
20240429,171500,1113469835,2600,2600,2600,2600,0
20240429,171400,1113469835,2600,2600,2600,2600,0
20240429,171300,1113469835,2600,2600,2600,2600,0
20240429,171200,1113469835,2600,2600,2600,2600,0
20240429,171100,1113469835,2600,2600,2600,2600,0
20240429,171000,1113469835,2600,2600,2600,2600,8677
20240429,170900,1113469835,2600,2600,2600,2600,0
20240429,170800,1113469835,2600,2600,2600,2600,0
20240429,170700,1113469835,2600,2600,2600,2600,0
20240429,170600,1113469835,2600,2600,2600,2600,0
20240429,170500,1113469835,2600,2600,2600,2600,0
20240429,170400,1113469835,2600,2600,2600,2600,0
20240429,170300,1113469835,2600,2600,2600,2600,0
20240429,170200,1113469835,2600,2600,2600,2600,0
20240429,170100,1113469835,2600,2600,2600,2600,0
20240429,170000,1113469835,2600,2600,2600,2600,0
20240429,165900,1113469835,2600,2600,2600,2600,0
20240429,165800,1113469835,2600,2600,2600,2600,0
20240429,165700,1113469835,2600,2600,2600,2600,0
20240429,165600,1113469835,2600,2600,2600,2600,0
20240429,165500,1113469835,2600,2600,2600,2600,0
20240429,165400,1113469835,2600,2600,2600,2600,0
20240429,165300,1113469835,2600,2600,2600,2600,0
20240429,165200,1113469835,2600,2600,2600,2600,0
20240429,165100,1113469835,2600,2600,2600,2600,0
20240429,165000,1113469835,2600,2600,2600,2600,0
20240429,164900,1113469835,2600,2600,2600,2600,0
20240429,164800,1113469835,2600,2600,2600,2600,0
20240429,164700,1113469835,2600,2600,2600,2600,0
20240429,164600,1113469835,2600,2600,2600,2600,0
20240429,164500,1113469835,2600,2600,2600,2600,0
20240429,164400,1113469835,2600,2600,2600,2600,0
20240429,164300,1113469835,2600,2600,2600,2600,0
20240429,164200,1113469835,2600,2600,2600,2600,0
20240429,164100,1113469835,2600,2600,2600,2600,0
20240429,164000,1113469835,2600,2600,2600,2600,8677
20240429,163900,1113469835,2600,2600,2600,2600,0
20240429,163800,1113469835,2600,2600,2600,2600,0
20240429,163700,1113469835,2600,2600,2600,2600,0
20240429,163600,1113469835,2600,2600,2600,2600,0
20240429,163500,1113469835,2600,2600,2600,2600,0
20240429,163400,1113469835,2600,2600,2600,2600,0
20240429,163300,1113469835,2600,2600,2600,2600,0
20240429,163200,1113469835,2600,2600,2600,2600,0
20240429,163100,1113469835,2600,2600,2600,2600,0
20240429,163000,1113469835,2600,2600,2600,2600,0
20240429,162900,1113469835,2600,2600,2600,2600,0
20240429,162800,1113469835,2600,2600,2600,2600,0
20240429,162700,1113469835,2600,2600,2600,2600,0
20240429,162600,1113469835,2600,2600,2600,2600,0
20240429,162500,1113469835,2600,2600,2600,2600,0
20240429,162400,1113469835,2600,2600,2600,2600,0
20240429,162300,1113469835,2600,2600,2600,2600,0
20240429,162200,1113469835,2600,2600,2600,2600,0
20240429,162100,1113469835,2600,2600,2600,2600,0
20240429,162000,1113469835,2600,2600,2600,2600,0
20240429,161900,1113469835,2600,2600,2600,2600,0
20240429,161800,1113469835,2600,2600,2600,2600,0
20240429,161700,1113469835,2600,2600,2600,2600,0
20240429,161600,1113469835,2600,2600,2600,2600,0
20240429,161500,1113469835,2600,2600,2600,2600,0
20240429,161400,1113469835,2600,2600,2600,2600,0
20240429,161300,1113469835,2600,2600,2600,2600,0
20240429,161200,1113469835,2600,2600,2600,2600,0
20240429,161100,1113469835,2600,2600,2600,2600,0
20240429,161000,1113469835,2600,2600,2600,2600,8677
20240429,160900,1113469835,2600,2600,2600,2600,0
20240429,160800,1113469835,2600,2600,2600,2600,0
20240429,160700,1113469835,2600,2600,2600,2600,0
20240429,160600,1113469835,2600,2600,2600,2600,0
20240429,160500,1113469835,2600,2600,2600,2600,0
20240429,160400,1113469835,2600,2600,2600,2600,0
20240429,160300,1113469835,2600,2600,2600,2600,0
20240429,160200,1113469835,2600,2600,2600,2600,0
20240429,160100,1113469835,2600,2600,2600,2600,0
20240429,160000,1113469835,2600,2600,2600,2600,0
20240429,155900,1113469835,2600,2600,2600,2600,0
20240429,155800,1113469835,2600,2600,2600,2600,0
20240429,155700,1113469835,2600,2600,2600,2600,0
20240429,155600,1113469835,2600,2600,2600,2600,0
20240429,155500,1113469835,2600,2600,2600,2600,0
20240429,155400,1113469835,2600,2600,2600,2600,0
20240429,155300,1113469835,2600,2600,2600,2600,0
20240429,155200,1113469835,2600,2600,2600,2600,0
20240429,155100,1113469835,2600,2600,2600,2600,0
20240429,155000,1113469835,2600,2600,2600,2600,0
20240429,154900,1113469835,2600,2600,2600,2600,0
20240429,154800,1113469835,2600,2600,2600,2600,0
20240429,154700,1113469835,2600,2600,2600,2600,0
20240429,154600,1113469835,2600,2600,2600,2600,0
20240429,154500,1113469835,2600,2600,2600,2600,0
20240429,154400,1113469835,2600,2600,2600,2600,0
20240429,154300,1113469835,2600,2600,2600,2600,0
20240429,154200,1113469835,2600,2600,2600,2600,0
20240429,154100,1113469835,2600,2600,2600,2600,0
20240429,154000,1113469835,2600,2600,2600,2600,8677
20240429,153900,1113469835,2600,2600,2600,2600,0
20240429,153800,1113469835,2600,2600,2600,2600,0
20240429,153700,1113469835,2600,2600,2600,2600,0
20240429,153600,1113469835,2600,2600,2600,2600,0
20240429,153500,1113469835,2600,2600,2600,2600,0
20240429,153400,1113469835,2600,2600,2600,2600,0
20240429,153300,1113469835,2600,2600,2600,2600,0
20240429,153200,1113469835,2600,2600,2600,2600,0
20240429,153100,1113469835,2600,2600,2600,2600,0
20240429,153000,1113469835,2600,2600,2600,2600,8677
20240429,152900,1090909635,2615,2615,2615,2615,0
20240429,152800,1090909635,2615,2615,2615,2615,0
20240429,152700,1090909635,2615,2615,2615,2615,0
20240429,152600,1090909635,2615,2615,2615,2615,0
20240429,152500,1090909635,2615,2615,2615,2615,0
20240429,152400,1090909635,2615,2615,2615,2615,0
20240429,152300,1090909635,2615,2615,2615,2615,0
20240429,152200,1090909635,2615,2615,2615,2615,0
20240429,152100,1090909635,2615,2615,2615,2615,0
20240429,152000,1090909635,2615,2615,2615,2615,0
20240429,151900,1090909635,2615,2605,2615,2605,2847
20240429,151800,1083483485,2605,2605,2605,2600,1893
20240429,151700,1078553795,2610,2610,2610,2605,489
20240429,151600,1077277920,2610,2610,2610,2610,124
20240429,151500,1076954280,2610,2600,2610,2600,29
20240429,151400,1076878870,2610,2605,2610,2600,3218
20240429,151300,1068501920,2600,2600,2600,2600,280
20240429,151200,1067773920,2605,2600,2605,2600,323
20240429,151100,1066934115,2605,2600,2605,2600,840
20240429,151000,1064750105,2600,2610,2610,2600,5160
20240429,150900,1051334090,2605,2605,2610,2605,622
20240429,150800,1049713765,2605,2605,2605,2605,310
20240429,150700,1048906215,2610,2610,2610,2610,1
20240429,150600,1048903605,2610,2610,2610,2610,42
20240429,150500,1048793985,2610,2605,2610,2605,964
20240429,150400,1046282760,2605,2605,2605,2605,37
20240429,150300,1046186375,2610,2605,2610,2605,394
20240429,150200,1045159950,2610,2610,2610,2605,92
20240429,150100,1044920280,2605,2605,2605,2605,385
20240429,150000,1043917355,2605,2605,2605,2605,0
20240429,145900,1043917355,2605,2605,2605,2605,9
20240429,145800,1043893910,2610,2605,2610,2605,4260
20240429,145700,1032796510,2610,2610,2610,2610,38
20240429,145600,1032697330,2615,2615,2615,2615,0
20240429,145500,1032697330,2615,2615,2615,2610,18
20240429,145400,1032650265,2615,2610,2615,2605,515
20240429,145300,1031307830,2615,2615,2615,2615,0
20240429,145200,1031307830,2615,2615,2615,2615,38
20240429,145100,1031208460,2615,2615,2615,2615,0
20240429,145000,1031208460,2615,2615,2615,2610,502
20240429,144900,1029898230,2615,2610,2615,2610,480
20240429,144800,1028645425,2610,2610,2615,2610,607
20240429,144700,1027061110,2610,2610,2610,2610,0
20240429,144600,1027061110,2610,2610,2610,2610,200
20240429,144500,1026539110,2610,2610,2610,2610,0
20240429,144400,1026539110,2610,2610,2610,2610,0
20240429,144300,1026539110,2610,2610,2610,2610,62
20240429,144200,1026377290,2610,2610,2610,2600,2938
20240429,144100,1018715210,2610,2610,2610,2610,1881
20240429,144000,1013805800,2610,2605,2610,2605,1001
20240429,143900,1011198190,2600,2600,2600,2600,239
20240429,143800,1010576790,2600,2600,2600,2600,14
20240429,143700,1010540390,2600,2600,2600,2600,75
20240429,143600,1010345390,2600,2600,2600,2600,80
20240429,143500,1010137390,2600,2600,2600,2600,6692
20240429,143400,992738190,2600,2605,2605,2600,373
20240429,143300,991766700,2605,2605,2605,2605,1554
20240429,143200,987718530,2605,2605,2610,2605,3872
20240429,143100,977623410,2605,2605,2605,2605,892
20240429,143000,975299750,2605,2605,2605,2605,1450
20240429,142900,971522500,2610,2610,2610,2610,1
20240429,142800,971519890,2610,2610,2610,2610,20
20240429,142700,971467690,2610,2610,2610,2610,1000
20240429,142600,968857690,2605,2610,2610,2605,1297
20240429,142500,965474370,2610,2610,2610,2610,473
20240429,142400,964239840,2610,2610,2610,2610,1
20240429,142300,964237230,2610,2610,2610,2610,100
20240429,142200,963976230,2605,2610,2610,2600,619
20240429,142100,962362940,2610,2610,2610,2610,0
20240429,142000,962362940,2610,2605,2610,2605,921
20240429,141900,959960335,2605,2600,2605,2600,3673
20240429,141800,950393105,2600,2605,2605,2600,12
20240429,141700,950361895,2605,2605,2605,2605,1992
20240429,141600,945172735,2605,2610,2610,2605,102
20240429,141500,944907015,2610,2610,2610,2610,4
20240429,141400,944896575,2605,2605,2605,2605,504
20240429,141300,943583655,2605,2605,2605,2605,0
20240429,141200,943583655,2605,2605,2605,2605,21
20240429,141100,943528950,2610,2610,2610,2610,0
20240429,141000,943528950,2610,2610,2610,2610,2
20240429,140900,943523730,2610,2610,2610,2610,0
20240429,140800,943523730,2610,2610,2610,2610,632
20240429,140700,941874210,2615,2610,2615,2610,101
20240429,140600,941610595,2610,2615,2615,2610,700
20240429,140500,939780595,2615,2610,2615,2610,8
20240429,140400,939759710,2615,2610,2615,2610,5890
20240429,140300,924385690,2610,2610,2610,2600,203
20240429,140200,923855870,2600,2600,2600,2600,170
20240429,140100,923413870,2600,2610,2610,2600,1189
20240429,140000,920320635,2610,2610,2610,2610,320
20240429,135900,919485435,2610,2605,2610,2605,1640
20240429,135800,915212535,2605,2605,2605,2605,17
20240429,135700,915168250,2605,2605,2605,2605,260
20240429,135600,914490950,2605,2610,2610,2605,721
20240429,135500,912611745,2610,2605,2610,2605,110
20240429,135400,912324655,2610,2610,2610,2610,59
20240429,135300,912170665,2610,2605,2610,2605,2211
20240429,135200,906411005,2605,2605,2605,2605,10
20240429,135100,906384955,2610,2610,2610,2610,500
20240429,135000,905079955,2610,2610,2610,2610,1
20240429,134900,905077345,2605,2605,2605,2605,1636
20240429,134800,900815565,2600,2600,2600,2600,0
20240429,134700,900815565,2600,2600,2600,2600,100
20240429,134600,900555565,2600,2605,2605,2600,272
20240429,134500,899847040,2605,2605,2605,2605,210
20240429,134400,899299990,2600,2605,2605,2600,3905
20240429,134300,889131990,2600,2600,2600,2600,50
20240429,134200,889001990,2600,2600,2600,2600,0
20240429,134100,889001990,2600,2600,2600,2600,3000
20240429,134000,881201990,2605,2605,2605,2605,10
20240429,133900,881175940,2605,2605,2605,2605,11
20240429,133800,881147285,2605,2605,2605,2605,0
20240429,133700,881147285,2605,2605,2605,2605,0
20240429,133600,881147285,2605,2605,2610,2600,3823
20240429,133500,871193865,2605,2605,2605,2605,338
20240429,133400,870313375,2605,2605,2605,2605,17
20240429,133300,870269090,2610,2605,2610,2600,335
20240429,133200,869396775,2600,2600,2600,2600,100
20240429,133100,869136775,2600,2600,2600,2600,0
20240429,133000,869136775,2600,2600,2600,2600,0
20240429,132900,869136775,2600,2600,2600,2600,1000
20240429,132800,866536775,2605,2605,2605,2605,61
20240429,132700,866377870,2605,2605,2605,2605,20
20240429,132600,866325770,2605,2605,2605,2605,83
20240429,132500,866109555,2605,2600,2605,2600,2016
20240429,132400,860862875,2605,2605,2605,2600,1025
20240429,132300,858197750,2595,2605,2605,2595,1284
20240429,132200,854862930,2605,2600,2605,2600,2206
20240429,132100,849119725,2600,2605,2605,2600,1964
20240429,132000,844011005,2605,2605,2605,2605,50
20240429,131900,843880755,2605,2610,2610,2605,908
20240429,131800,841513475,2610,2610,2610,2610,394
20240429,131700,840485135,2610,2605,2610,2605,3092
20240429,131600,832429910,2605,2600,2605,2600,1127
20240429,131500,829495325,2600,2600,2605,2600,117
20240429,131400,829191045,2605,2600,2605,2600,10415
20240429,131300,802112015,2595,2595,2595,2595,200
20240429,131200,801593015,2595,2600,2600,2595,901
20240429,131100,799254915,2595,2595,2595,2595,3000
20240429,131000,791469915,2595,2590,2595,2590,5366
20240429,130900,777545645,2590,2590,2590,2590,2000
20240429,130800,772365645,2590,2590,2590,2590,1755
20240429,130700,767820195,2590,2590,2590,2590,1134
20240429,130600,764883135,2595,2595,2595,2595,350
20240429,130500,763974885,2595,2595,2595,2595,0
20240429,130400,763974885,2595,2595,2595,2595,39
20240429,130300,763873680,2595,2595,2595,2595,1
20240429,130200,763871085,2590,2590,2590,2590,930
20240429,130100,761462385,2590,2590,2590,2590,70
20240429,130000,761281085,2590,2590,2590,2590,212
20240429,125900,760732005,2590,2590,2590,2590,20
20240429,125800,760680205,2590,2590,2590,2590,0
20240429,125700,760680205,2590,2590,2590,2590,300
20240429,125600,759903205,2590,2590,2590,2590,230
20240429,125500,759307505,2590,2590,2590,2590,50
20240429,125400,759178005,2590,2590,2590,2590,500
20240429,125300,757883005,2590,2590,2590,2590,50
20240429,125200,757753505,2590,2590,2590,2590,0
20240429,125100,757753505,2590,2590,2590,2590,0
20240429,125000,757753505,2590,2590,2590,2590,10
20240429,124900,757727605,2590,2590,2590,2590,0
20240429,124800,757727605,2590,2595,2595,2590,520
20240429,124700,756380705,2590,2590,2590,2590,3670
20240429,124600,746875405,2590,2590,2590,2590,101
20240429,124500,746613815,2590,2590,2590,2590,1062
20240429,124400,743863235,2590,2595,2595,2590,41
20240429,124300,743756990,2595,2590,2595,2590,6001
20240429,124200,728214385,2590,2590,2590,2590,0
20240429,124100,728214385,2590,2595,2595,2590,72
20240429,124000,728027795,2595,2595,2595,2595,1468
20240429,123900,724218335,2590,2590,2590,2590,100
20240429,123800,723959335,2590,2590,2590,2590,250
20240429,123700,723311835,2590,2595,2595,2590,400
20240429,123600,722275785,2595,2595,2595,2595,0
20240429,123500,722275785,2595,2595,2595,2595,21
20240429,123400,722221290,2595,2595,2595,2590,836
20240429,123300,720054680,2595,2595,2595,2595,51
20240429,123200,719922335,2595,2595,2595,2595,59
20240429,123100,719769230,2590,2590,2590,2590,667
20240429,123000,718041700,2590,2590,2590,2590,800
20240429,122900,715969700,2595,2595,2595,2595,120
20240429,122800,715658300,2590,2595,2595,2590,1659
20240429,122700,711360335,2595,2595,2595,2595,102
20240429,122600,711095645,2595,2595,2595,2595,1
20240429,122500,711093050,2590,2590,2590,2590,3096
20240429,122400,703074410,2590,2590,2590,2590,0
20240429,122300,703074410,2590,2590,2590,2590,159
20240429,122200,702662600,2590,2590,2590,2590,103
20240429,122100,702395830,2590,2590,2590,2590,282
20240429,122000,701665450,2590,2590,2590,2590,6
20240429,121900,701649910,2590,2590,2590,2590,185
20240429,121800,701170760,2590,2590,2590,2590,1
20240429,121700,701168170,2590,2590,2590,2590,150
20240429,121600,700779670,2590,2590,2590,2590,200
20240429,121500,700261670,2590,2595,2595,2590,101
20240429,121400,700000075,2590,2590,2590,2590,0
20240429,121300,700000075,2590,2590,2590,2590,700
20240429,121200,698187075,2590,2590,2590,2590,50
20240429,121100,698057575,2590,2590,2590,2590,12
20240429,121000,698026495,2595,2595,2595,2595,1
20240429,120900,698023900,2595,2585,2595,2585,1437
20240429,120800,694305285,2585,2585,2585,2585,0
20240429,120700,694305285,2585,2585,2585,2585,0
20240429,120600,694305285,2585,2585,2585,2585,0
20240429,120500,694305285,2585,2585,2585,2585,0
20240429,120400,694305285,2585,2585,2585,2585,640
20240429,120300,692650885,2585,2590,2590,2585,100
20240429,120200,692392065,2595,2595,2595,2595,52
20240429,120100,692257125,2595,2595,2595,2595,0
20240429,120000,692257125,2595,2590,2595,2590,2
20240429,115900,692251940,2595,2590,2595,2590,135
20240429,115800,691902285,2590,2590,2590,2590,101
20240429,115700,691640695,2590,2590,2590,2590,1282
20240429,115600,688320315,2590,2590,2590,2590,40
20240429,115500,688216715,2590,2590,2590,2590,0
20240429,115400,688216715,2590,2590,2595,2590,1489
20240429,115300,684359955,2595,2595,2595,2595,0
20240429,115200,684359955,2595,2590,2595,2590,622
20240429,115100,682748175,2590,2590,2590,2590,2
20240429,115000,682742995,2590,2590,2590,2590,30
20240429,114900,682665295,2590,2590,2590,2590,2
20240429,114800,682660115,2595,2595,2595,2595,579
20240429,114700,681157610,2595,2595,2595,2595,0
20240429,114600,681157610,2595,2595,2595,2590,139
20240429,114500,680797405,2595,2595,2595,2595,150
20240429,114400,680408155,2590,2590,2590,2590,0
20240429,114300,680408155,2590,2590,2590,2590,0
20240429,114200,680408155,2590,2590,2590,2590,0
20240429,114100,680408155,2590,2590,2590,2590,100
20240429,114000,680149155,2590,2590,2590,2590,2000
20240429,113900,674969155,2595,2595,2595,2595,0
20240429,113800,674969155,2595,2595,2595,2595,8
20240429,113700,674948395,2595,2595,2595,2595,0
20240429,113600,674948395,2595,2595,2595,2595,22
20240429,113500,674891305,2595,2590,2595,2590,72
20240429,113400,674704710,2590,2590,2590,2590,2068
20240429,113300,669348590,2590,2595,2595,2590,1671
20240429,113200,665017685,2595,2595,2595,2595,1012
20240429,113100,662391545,2595,2595,2595,2595,3115
20240429,113000,654308120,2595,2595,2595,2595,4072
20240429,112900,643741280,2595,2595,2595,2595,6417
20240429,112800,627089165,2590,2590,2590,2590,0
20240429,112700,627089165,2590,2595,2595,2590,14
20240429,112600,627052885,2595,2595,2595,2595,145
20240429,112500,626676610,2595,2595,2595,2595,391
20240429,112400,625661965,2590,2590,2590,2590,200
20240429,112300,625143965,2585,2585,2585,2585,0
20240429,112200,625143965,2585,2585,2585,2585,0
20240429,112100,625143965,2585,2585,2585,2585,0
20240429,112000,625143965,2585,2595,2595,2585,212
20240429,111900,624595305,2595,2595,2595,2595,30
20240429,111800,624517455,2595,2595,2595,2595,1
20240429,111700,624514860,2595,2595,2595,2595,1
20240429,111600,624512265,2585,2585,2585,2585,882
20240429,111500,622232295,2595,2585,2595,2585,152
20240429,111400,621839365,2595,2590,2595,2590,105
20240429,111300,621567390,2595,2590,2595,2585,345
20240429,111200,620674125,2590,2590,2590,2590,0
20240429,111100,620674125,2590,2590,2590,2590,0
20240429,111000,620674125,2590,2590,2590,2590,4
20240429,110900,620663765,2590,2590,2590,2590,718
20240429,110800,618804145,2590,2585,2590,2585,14
20240429,110700,618767930,2585,2585,2585,2585,5
20240429,110600,618755005,2590,2580,2590,2580,2
20240429,110500,618749835,2580,2595,2595,2580,1031
20240429,110400,616089040,2595,2595,2595,2595,0
20240429,110300,616089040,2595,2590,2595,2590,2866
20240429,110200,608666000,2590,2585,2590,2585,772
20240429,110100,606667055,2590,2585,2590,2585,317
20240429,110000,605847605,2585,2580,2585,2580,608
20240429,105900,604276960,2580,2580,2580,2580,1
20240429,105800,604274380,2575,2575,2585,2575,2107
20240429,105700,598835015,2585,2585,2585,2585,100
20240429,105600,598576515,2585,2575,2585,2575,1439
20240429,105500,594861085,2580,2580,2585,2580,401
20240429,105400,593826500,2580,2575,2580,2575,115
20240429,105300,593529810,2575,2580,2580,2575,174
20240429,105200,593081755,2570,2585,2585,2570,20001
20240429,105100,541663255,2575,2580,2580,2575,8007
20240429,105000,521037280,2585,2580,2585,2580,41
20240429,104900,520931495,2580,2580,2580,2580,0
20240429,104800,520931495,2580,2580,2580,2580,0
20240429,104700,520931495,2580,2580,2580,2580,300
20240429,104600,520157495,2580,2585,2585,2580,214
20240429,104500,519605370,2585,2585,2585,2585,6
20240429,104400,519589860,2580,2580,2580,2580,0
20240429,104300,519589860,2580,2580,2580,2580,219
20240429,104200,519024840,2580,2585,2585,2580,102
20240429,104100,518761655,2575,2580,2580,2575,6184
20240429,104000,502807265,2580,2580,2580,2565,15365
20240429,103900,463243255,2585,2585,2585,2580,1507
20240429,103800,459354160,2580,2585,2585,2580,2502
20240429,103700,452898990,2585,2585,2585,2585,3777
20240429,103600,443135445,2585,2585,2585,2585,51
20240429,103500,443003610,2585,2585,2585,2585,1
20240429,103400,443001025,2585,2590,2590,2585,303
20240429,103300,442217570,2585,2585,2590,2580,2360
20240429,103200,436118805,2590,2585,2590,2585,1348
20240429,103100,432633720,2590,2590,2590,2590,0
20240429,103000,432633720,2590,2595,2595,2590,6529
20240429,102900,415721030,2595,2595,2595,2595,150
20240429,102800,415331780,2600,2600,2600,2600,462
20240429,102700,414130580,2600,2600,2600,2600,31
20240429,102600,414049980,2600,2600,2600,2600,1
20240429,102500,414047380,2605,2605,2605,2605,20
20240429,102400,413995280,2600,2595,2600,2595,384
20240429,102300,412998795,2605,2595,2605,2595,5847
20240429,102200,397786960,2595,2600,2600,2595,1061
20240429,102100,395029915,2600,2595,2600,2595,16
20240429,102000,394988390,2600,2595,2600,2595,2468
20240429,101900,388583085,2600,2600,2600,2600,120
20240429,101800,388271085,2600,2595,2600,2595,2
20240429,101700,388265890,2600,2600,2600,2600,0
20240429,101600,388265890,2600,2600,2600,2600,181
20240429,101500,387795290,2605,2605,2605,2605,1
20240429,101400,387792685,2595,2600,2605,2595,15
20240429,101300,387753725,2600,2600,2600,2600,505
20240429,101200,386440725,2595,2605,2605,2595,201
20240429,101100,385919120,2595,2595,2595,2595,1786
20240429,101000,381284450,2605,2600,2605,2595,311
20240429,100900,380477380,2605,2605,2605,2600,3
20240429,100800,380469570,2590,2595,2605,2590,3797
20240429,100700,370629360,2595,2605,2605,2595,14065
20240429,100600,334130675,2605,2605,2605,2600,223
20240429,100500,333550765,2605,2605,2605,2605,0
20240429,100400,333550765,2605,2605,2605,2600,1002
20240429,100300,330945555,2605,2605,2605,2605,1303
20240429,100200,327551240,2605,2610,2610,2605,151
20240429,100100,327157880,2610,2610,2610,2610,420
20240429,100000,326061680,2610,2610,2610,2610,0
20240429,095900,326061680,2610,2610,2610,2610,152
20240429,095800,325664960,2610,2610,2610,2605,1006
20240429,095700,323039315,2610,2610,2610,2610,9
20240429,095600,323015825,2610,2610,2610,2610,310
20240429,095500,322206725,2610,2610,2610,2610,4
20240429,095400,322196285,2610,2610,2610,2610,1310
20240429,095300,318777185,2610,2595,2610,2595,2
20240429,095200,318771980,2595,2600,2600,2595,81
20240429,095100,318561485,2600,2595,2600,2595,188
20240429,095000,318072935,2595,2600,2600,2595,2850
20240429,094900,310677155,2600,2605,2605,2595,5181
20240429,094800,297206590,2605,2610,2610,2605,4
20240429,094700,297196165,2615,2615,2615,2615,15
20240429,094600,297156940,2615,2615,2615,2615,1
20240429,094500,297154325,2600,2615,2615,2600,1011
20240429,094400,294515700,2605,2610,2615,2605,1323
20240429,094300,291068070,2615,2610,2615,2610,186
20240429,094200,290582605,2615,2615,2615,2615,0
20240429,094100,290582605,2615,2610,2615,2610,12729
20240429,094000,257356395,2610,2615,2620,2610,1089
20240429,093900,254513660,2615,2615,2620,2610,1023
20240429,093800,251841855,2615,2615,2620,2615,351
20240429,093700,250923750,2620,2615,2620,2615,555
20240429,093600,249472420,2615,2615,2620,2615,155
20240429,093500,249066960,2615,2615,2620,2610,155
20240429,093400,248661630,2615,2620,2620,2615,272
20240429,093300,247950255,2620,2620,2620,2610,991
20240429,093200,245358195,2620,2620,2620,2615,119
20240429,093100,245046980,2620,2610,2620,2610,1017
20240429,093000,242387600,2610,2615,2620,2610,3972
20240429,092900,232015420,2615,2615,2615,2615,30
20240429,092800,231936970,2620,2620,2620,2610,13867
20240429,092700,195736270,2620,2620,2620,2620,567
20240429,092600,194250730,2620,2620,2625,2610,2966
20240429,092500,186499010,2620,2620,2620,2620,142
20240429,092400,186126970,2620,2620,2625,2620,546
20240429,092300,184696445,2620,2615,2620,2615,948
20240429,092200,182217315,2615,2600,2615,2600,1104
20240429,092100,179342885,2605,2595,2605,2595,507
20240429,092000,178024115,2595,2595,2605,2590,452
20240429,091900,176850685,2600,2600,2605,2600,19925
20240429,091800,125045570,2600,2600,2600,2600,11
20240429,091700,125016970,2600,2610,2610,2600,595
20240429,091600,123464570,2610,2610,2610,2605,316
20240429,091500,122639965,2590,2595,2610,2590,3517
20240429,091400,113514220,2600,2610,2610,2600,1781
20240429,091300,108883610,2600,2605,2610,2600,2584
20240429,091200,102163615,2605,2605,2615,2605,281
20240429,091100,101431600,2605,2625,2625,2605,7726
20240429,091000,81270530,2625,2620,2625,2615,2617
20240429,090900,74415470,2615,2610,2620,2600,3517
20240429,090800,65251080,2610,2610,2610,2595,1475
20240429,090700,61415360,2600,2595,2600,2590,9315
20240429,090600,37216520,2595,2595,2600,2595,1177
20240429,090500,34162145,2595,2590,2595,2590,821
20240429,090400,32031755,2590,2590,2595,2590,3095
20240429,090300,24009705,2590,2595,2595,2590,211
20240429,090200,23462835,2600,2610,2610,2600,2517
20240429,090100,16909910,2610,2600,2610,2600,2154
20240429,090000,11307225,2600,2585,2600,2585,4370