stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,183400,9576564274,1400,1400,1400,1400,43330
20240429,183300,9576564274,1400,1400,1400,1400,0
20240429,183200,9576564274,1400,1400,1400,1400,0
20240429,183100,9576564274,1400,1400,1400,1400,0
20240429,183000,9576564274,1400,1400,1400,1400,0
20240429,182900,9576564274,1400,1400,1400,1400,0
20240429,182800,9576564274,1400,1400,1400,1400,0
20240429,182700,9576564274,1400,1400,1400,1400,0
20240429,182600,9576564274,1400,1400,1400,1400,0
20240429,182500,9576564274,1400,1400,1400,1400,0
20240429,182400,9576564274,1400,1400,1400,1400,0
20240429,182300,9576564274,1400,1400,1400,1400,0
20240429,182200,9576564274,1400,1400,1400,1400,0
20240429,182100,9576564274,1400,1400,1400,1400,0
20240429,182000,9576564274,1400,1400,1400,1400,0
20240429,181900,9576564274,1400,1400,1400,1400,0
20240429,181800,9576564274,1400,1400,1400,1400,0
20240429,181700,9576564274,1400,1400,1400,1400,0
20240429,181600,9576564274,1400,1400,1400,1400,0
20240429,181500,9576564274,1400,1400,1400,1400,0
20240429,181400,9576564274,1400,1400,1400,1400,0
20240429,181300,9576564274,1400,1400,1400,1400,0
20240429,181200,9576564274,1400,1400,1400,1400,0
20240429,181100,9576564274,1400,1400,1400,1400,0
20240429,181000,9576564274,1400,1400,1400,1400,0
20240429,180900,9576564274,1400,1400,1400,1400,0
20240429,180800,9576564274,1400,1400,1400,1400,0
20240429,180700,9576564274,1400,1400,1400,1400,0
20240429,180600,9576564274,1400,1400,1400,1400,0
20240429,180500,9576564274,1400,1400,1400,1400,0
20240429,180400,9576564274,1400,1400,1400,1400,43330
20240429,180300,9576564274,1400,1400,1400,1400,0
20240429,180200,9576564274,1400,1400,1400,1400,0
20240429,180100,9576564274,1400,1400,1400,1400,0
20240429,180000,9576564274,1400,1400,1400,1400,0
20240429,175900,9576564274,1400,1400,1400,1400,0
20240429,175800,9576564274,1400,1400,1400,1400,0
20240429,175700,9576564274,1400,1400,1400,1400,0
20240429,175600,9576564274,1400,1400,1400,1400,0
20240429,175500,9576564274,1400,1400,1400,1400,0
20240429,175400,9576564274,1400,1400,1400,1400,0
20240429,175300,9576564274,1400,1400,1400,1400,0
20240429,175200,9576564274,1400,1400,1400,1400,0
20240429,175100,9576564274,1400,1400,1400,1400,0
20240429,175000,9576564274,1400,1400,1400,1400,0
20240429,174900,9576564274,1400,1400,1400,1400,0
20240429,174800,9576564274,1400,1400,1400,1400,0
20240429,174700,9576564274,1400,1400,1400,1400,0
20240429,174600,9576564274,1400,1400,1400,1400,0
20240429,174500,9576564274,1400,1400,1400,1400,0
20240429,174400,9576564274,1400,1400,1400,1400,0
20240429,174300,9576564274,1400,1400,1400,1400,0
20240429,174200,9576564274,1400,1400,1400,1400,0
20240429,174100,9576564274,1400,1400,1400,1400,0
20240429,174000,9576564274,1400,1400,1400,1400,0
20240429,173900,9576564274,1400,1400,1400,1400,0
20240429,173800,9576564274,1400,1400,1400,1400,0
20240429,173700,9576564274,1400,1400,1400,1400,0
20240429,173600,9576564274,1400,1400,1400,1400,0
20240429,173500,9576564274,1400,1400,1400,1400,0
20240429,173400,9576564274,1400,1400,1400,1400,43330
20240429,173300,9576564274,1400,1400,1400,1400,0
20240429,173200,9576564274,1400,1400,1400,1400,0
20240429,173100,9576564274,1400,1400,1400,1400,0
20240429,173000,9576564274,1400,1400,1400,1400,0
20240429,172900,9576564274,1400,1400,1400,1400,0
20240429,172800,9576564274,1400,1400,1400,1400,0
20240429,172700,9576564274,1400,1400,1400,1400,0
20240429,172600,9576564274,1400,1400,1400,1400,0
20240429,172500,9576564274,1400,1400,1400,1400,0
20240429,172400,9576564274,1400,1400,1400,1400,0
20240429,172300,9576564274,1400,1400,1400,1400,0
20240429,172200,9576564274,1400,1400,1400,1400,0
20240429,172100,9576564274,1400,1400,1400,1400,0
20240429,172000,9576564274,1400,1400,1400,1400,0
20240429,171900,9576564274,1400,1400,1400,1400,0
20240429,171800,9576564274,1400,1400,1400,1400,0
20240429,171700,9576564274,1400,1400,1400,1400,0
20240429,171600,9576564274,1400,1400,1400,1400,0
20240429,171500,9576564274,1400,1400,1400,1400,0
20240429,171400,9576564274,1400,1400,1400,1400,0
20240429,171300,9576564274,1400,1400,1400,1400,0
20240429,171200,9576564274,1400,1400,1400,1400,0
20240429,171100,9576564274,1400,1400,1400,1400,0
20240429,171000,9576564274,1400,1400,1400,1400,0
20240429,170900,9576564274,1400,1400,1400,1400,0
20240429,170800,9576564274,1400,1400,1400,1400,0
20240429,170700,9576564274,1400,1400,1400,1400,0
20240429,170600,9576564274,1400,1400,1400,1400,0
20240429,170500,9576564274,1400,1400,1400,1400,0
20240429,170400,9576564274,1400,1400,1400,1400,43330
20240429,170300,9576564274,1400,1400,1400,1400,0
20240429,170200,9576564274,1400,1400,1400,1400,0
20240429,170100,9576564274,1400,1400,1400,1400,0
20240429,170000,9576564274,1400,1400,1400,1400,0
20240429,165900,9576564274,1400,1400,1400,1400,0
20240429,165800,9576564274,1400,1400,1400,1400,0
20240429,165700,9576564274,1400,1400,1400,1400,0
20240429,165600,9576564274,1400,1400,1400,1400,0
20240429,165500,9576564274,1400,1400,1400,1400,0
20240429,165400,9576564274,1400,1400,1400,1400,0
20240429,165300,9576564274,1400,1400,1400,1400,0
20240429,165200,9576564274,1400,1400,1400,1400,0
20240429,165100,9576564274,1400,1400,1400,1400,0
20240429,165000,9576564274,1400,1400,1400,1400,0
20240429,164900,9576564274,1400,1400,1400,1400,0
20240429,164800,9576564274,1400,1400,1400,1400,0
20240429,164700,9576564274,1400,1400,1400,1400,0
20240429,164600,9576564274,1400,1400,1400,1400,0
20240429,164500,9576564274,1400,1400,1400,1400,0
20240429,164400,9576564274,1400,1400,1400,1400,0
20240429,164300,9576564274,1400,1400,1400,1400,0
20240429,164200,9576564274,1400,1400,1400,1400,0
20240429,164100,9576564274,1400,1400,1400,1400,0
20240429,164000,9576564274,1400,1400,1400,1400,0
20240429,163900,9576564274,1400,1400,1400,1400,0
20240429,163800,9576564274,1400,1400,1400,1400,0
20240429,163700,9576564274,1400,1400,1400,1400,0
20240429,163600,9576564274,1400,1400,1400,1400,0
20240429,163500,9576564274,1400,1400,1400,1400,0
20240429,163400,9576564274,1400,1400,1400,1400,43330
20240429,163300,9576564274,1400,1400,1400,1400,0
20240429,163200,9576564274,1400,1400,1400,1400,0
20240429,163100,9576564274,1400,1400,1400,1400,0
20240429,163000,9576564274,1400,1400,1400,1400,0
20240429,162900,9576564274,1400,1400,1400,1400,0
20240429,162800,9576564274,1400,1400,1400,1400,0
20240429,162700,9576564274,1400,1400,1400,1400,0
20240429,162600,9576564274,1400,1400,1400,1400,0
20240429,162500,9576564274,1400,1400,1400,1400,0
20240429,162400,9576564274,1400,1400,1400,1400,0
20240429,162300,9576564274,1400,1400,1400,1400,0
20240429,162200,9576564274,1400,1400,1400,1400,0
20240429,162100,9576564274,1400,1400,1400,1400,0
20240429,162000,9576564274,1400,1400,1400,1400,0
20240429,161900,9576564274,1400,1400,1400,1400,0
20240429,161800,9576564274,1400,1400,1400,1400,0
20240429,161700,9576564274,1400,1400,1400,1400,0
20240429,161600,9576564274,1400,1400,1400,1400,0
20240429,161500,9576564274,1400,1400,1400,1400,0
20240429,161400,9576564274,1400,1400,1400,1400,0
20240429,161300,9576564274,1400,1400,1400,1400,0
20240429,161200,9576564274,1400,1400,1400,1400,0
20240429,161100,9576564274,1400,1400,1400,1400,0
20240429,161000,9576564274,1400,1400,1400,1400,0
20240429,160900,9576564274,1400,1400,1400,1400,0
20240429,160800,9576564274,1400,1400,1400,1400,0
20240429,160700,9576564274,1400,1400,1400,1400,0
20240429,160600,9576564274,1400,1400,1400,1400,0
20240429,160500,9576564274,1400,1400,1400,1400,0
20240429,160400,9576564274,1400,1400,1400,1400,43330
20240429,160300,9576564274,1400,1400,1400,1400,0
20240429,160200,9576564274,1400,1400,1400,1400,0
20240429,160100,9576564274,1400,1400,1400,1400,0
20240429,160000,9576564274,1400,1400,1400,1400,0
20240429,155900,9576564274,1400,1400,1400,1400,0
20240429,155800,9576564274,1400,1400,1400,1400,0
20240429,155700,9576564274,1400,1400,1400,1400,0
20240429,155600,9576564274,1400,1400,1400,1400,0
20240429,155500,9576564274,1400,1400,1400,1400,0
20240429,155400,9576564274,1400,1400,1400,1400,0
20240429,155300,9576564274,1400,1400,1400,1400,0
20240429,155200,9576564274,1400,1400,1400,1400,0
20240429,155100,9576564274,1400,1400,1400,1400,0
20240429,155000,9576564274,1400,1400,1400,1400,0
20240429,154900,9576564274,1400,1400,1400,1400,0
20240429,154800,9576564274,1400,1400,1400,1400,0
20240429,154700,9576564274,1400,1400,1400,1400,0
20240429,154600,9576564274,1400,1400,1400,1400,0
20240429,154500,9576564274,1400,1400,1400,1400,0
20240429,154400,9576564274,1400,1400,1400,1400,0
20240429,154300,9576564274,1400,1400,1400,1400,0
20240429,154200,9576564274,1400,1400,1400,1400,0
20240429,154100,9576564274,1400,1400,1400,1400,0
20240429,154000,9576564274,1400,1400,1400,1400,0
20240429,153900,9576564274,1400,1400,1400,1400,0
20240429,153800,9576564274,1400,1400,1400,1400,0
20240429,153700,9576564274,1400,1400,1400,1400,0
20240429,153600,9576564274,1400,1400,1400,1400,0
20240429,153500,9576564274,1400,1400,1400,1400,0
20240429,153400,9576564274,1400,1400,1400,1400,43330
20240429,153300,9576564274,1400,1400,1400,1400,0
20240429,153200,9576564274,1400,1400,1400,1400,0
20240429,153100,9576564274,1400,1400,1400,1400,0
20240429,153000,9576564274,1400,1400,1400,1400,43330
20240429,152900,9515902274,1400,1400,1400,1400,0
20240429,152800,9515902274,1400,1400,1400,1400,0
20240429,152700,9515902274,1400,1400,1400,1400,0
20240429,152600,9515902274,1400,1400,1400,1400,0
20240429,152500,9515902274,1400,1400,1400,1400,0
20240429,152400,9515902274,1400,1400,1400,1400,0
20240429,152300,9515902274,1400,1400,1400,1400,0
20240429,152200,9515902274,1400,1400,1400,1400,0
20240429,152100,9515902274,1400,1400,1400,1400,0
20240429,152000,9515902274,1400,1400,1400,1400,0
20240429,151900,9515902274,1400,1402,1402,1400,30141
20240429,151800,9473692016,1402,1400,1402,1400,164
20240429,151700,9473462095,1400,1401,1401,1400,2624
20240429,151600,9469786072,1401,1400,1402,1400,6447
20240429,151500,9460756990,1400,1401,1401,1400,10879
20240429,151400,9445526385,1401,1400,1401,1400,5017
20240429,151300,9438502484,1400,1400,1400,1400,11419
20240429,151200,9422515884,1399,1399,1400,1399,4489
20240429,151100,9416234723,1400,1400,1401,1400,4739
20240429,151000,9409600098,1400,1401,1401,1400,1651
20240429,150900,9407288604,1401,1400,1401,1399,8374
20240429,150800,9395565949,1400,1401,1401,1400,9011
20240429,150700,9382949463,1400,1401,1401,1400,2211
20240429,150600,9379852189,1401,1401,1401,1400,1529
20240429,150500,9377710560,1401,1401,1402,1400,20467
20240429,150400,9349044301,1401,1402,1402,1401,5010
20240429,150300,9342025281,1402,1403,1403,1401,4264
20240429,150200,9336046814,1403,1403,1403,1402,943
20240429,150100,9334723836,1402,1402,1402,1402,2036
20240429,150000,9331869364,1402,1402,1402,1402,1389
20240429,145900,9329921986,1401,1403,1403,1401,3816
20240429,145800,9324571119,1403,1403,1403,1401,3430
20240429,145700,9319764203,1403,1403,1403,1401,5675
20240429,145600,9311804188,1403,1405,1405,1401,27624
20240429,145500,9273050092,1404,1405,1405,1403,10010
20240429,145400,9258994844,1404,1402,1404,1402,29897
20240429,145300,9217041419,1401,1401,1402,1401,12170
20240429,145200,9199979324,1401,1400,1401,1400,5435
20240429,145100,9192365197,1401,1400,1401,1400,2727
20240429,145000,9188547110,1401,1400,1401,1400,4803
20240429,144900,9181821894,1400,1400,1401,1400,22540
20240429,144800,9150262837,1400,1400,1401,1400,6044
20240429,144700,9141800317,1400,1401,1401,1399,4938
20240429,144600,9134887216,1401,1400,1401,1400,226
20240429,144500,9134570813,1401,1402,1402,1400,2420
20240429,144400,9131182055,1402,1399,1402,1399,5259
20240429,144300,9123819258,1400,1399,1400,1399,1214
20240429,144200,9122120768,1399,1400,1401,1399,1534
20240429,144100,9119973121,1400,1402,1402,1400,1665
20240429,144000,9117639857,1402,1400,1402,1400,3339
20240429,143900,9112963988,1400,1400,1401,1400,4078
20240429,143800,9107254698,1400,1401,1401,1400,2289
20240429,143700,9104049506,1400,1401,1401,1400,1470
20240429,143600,9101991417,1401,1401,1401,1400,2301
20240429,143500,9098768941,1401,1400,1401,1400,1785
20240429,143400,9096269407,1401,1401,1401,1401,741
20240429,143300,9095231266,1401,1401,1401,1400,12912
20240429,143200,9077149583,1402,1402,1402,1401,4913
20240429,143100,9070262954,1403,1403,1403,1402,874
20240429,143000,9069037263,1403,1403,1403,1403,2017
20240429,142900,9066207412,1403,1403,1403,1402,1363
20240429,142800,9064295623,1402,1403,1403,1402,3875
20240429,142700,9058862307,1403,1403,1404,1403,2187
20240429,142600,9055793896,1402,1405,1405,1402,116
20240429,142500,9055630967,1401,1404,1405,1401,633
20240429,142400,9054742653,1404,1403,1404,1401,1385
20240429,142300,9052801937,1403,1402,1403,1402,2106
20240429,142200,9049849321,1402,1402,1402,1402,180
20240429,142100,9049596961,1401,1401,1402,1401,570
20240429,142000,9048798091,1401,1405,1406,1401,8079
20240429,141900,9037452481,1405,1402,1405,1402,32041
20240429,141800,8992484248,1402,1402,1402,1402,2202
20240429,141700,8989397044,1402,1402,1403,1402,1550
20240429,141600,8987222944,1403,1403,1403,1400,357
20240429,141500,8986722355,1400,1401,1401,1400,15153
20240429,141400,8965508151,1400,1403,1403,1400,9244
20240429,141300,8952554056,1404,1403,1404,1403,3256
20240429,141200,8947985828,1404,1405,1405,1404,1324
20240429,141100,8946126912,1405,1405,1405,1404,2577
20240429,141000,8942506476,1405,1406,1406,1404,9019
20240429,140900,8929838324,1406,1406,1406,1405,5403
20240429,140800,8922243736,1406,1406,1407,1405,4760
20240429,140700,8915554262,1406,1406,1407,1405,2762
20240429,140600,8911672490,1406,1407,1407,1406,4638
20240429,140500,8905146986,1407,1406,1407,1406,5432
20240429,140400,8897509491,1406,1406,1406,1405,2307
20240429,140300,8894265949,1405,1403,1406,1403,28017
20240429,140200,8854940197,1405,1403,1405,1402,8087
20240429,140100,8843583767,1403,1400,1403,1400,1757
20240429,140000,8841119328,1400,1400,1402,1400,6274
20240429,135900,8832329340,1400,1402,1402,1400,4392
20240429,135800,8826178855,1402,1402,1402,1402,0
20240429,135700,8826178855,1402,1402,1402,1400,4031
20240429,135600,8820535354,1398,1401,1403,1398,19994
20240429,135500,8792546861,1401,1401,1401,1400,937
20240429,135400,8791234485,1401,1400,1401,1399,9127
20240429,135300,8778456675,1400,1399,1400,1399,3072
20240429,135200,8774158946,1399,1398,1399,1398,1571
20240429,135100,8771962241,1398,1399,1399,1398,15409
20240429,135000,8750405122,1399,1398,1399,1398,4532
20240429,134900,8744066160,1397,1395,1397,1395,2813
20240429,134800,8740138896,1395,1395,1395,1394,1955
20240429,134700,8737411980,1394,1395,1395,1394,2197
20240429,134600,8734348839,1395,1395,1395,1394,6217
20240429,134500,8725679964,1395,1395,1395,1394,1435
20240429,134400,8723679221,1395,1395,1395,1395,3206
20240429,134300,8719206851,1395,1396,1396,1394,2398
20240429,134200,8715863005,1396,1395,1397,1394,3566
20240429,134100,8710889702,1395,1395,1395,1394,5202
20240429,134000,8703634969,1395,1394,1395,1393,13706
20240429,133900,8684527851,1393,1394,1394,1393,966
20240429,133800,8683182065,1393,1394,1394,1393,1586
20240429,133700,8680972669,1394,1394,1394,1393,3993
20240429,133600,8675409863,1394,1394,1394,1394,2315
20240429,133500,8672182753,1394,1394,1394,1393,1569
20240429,133400,8669996068,1394,1395,1395,1393,316
20240429,133300,8669555561,1394,1393,1394,1393,5557
20240429,133200,8661814424,1394,1393,1394,1393,214
20240429,133100,8661516122,1393,1392,1393,1392,4160
20240429,133000,8655721747,1392,1392,1392,1392,3184
20240429,132900,8651289619,1392,1392,1392,1391,438
20240429,132800,8650679924,1392,1390,1392,1390,7588
20240429,132700,8640127414,1390,1390,1391,1390,772
20240429,132600,8639053982,1391,1391,1391,1391,3083
20240429,132500,8634765529,1391,1390,1391,1390,1391
20240429,132400,8632831662,1390,1390,1391,1389,3829
20240429,132300,8627510441,1390,1392,1392,1390,3707
20240429,132200,8622354589,1392,1392,1393,1391,2484
20240429,132100,8618896587,1393,1395,1395,1392,2657
20240429,132000,8615194917,1394,1392,1395,1391,10016
20240429,131900,8601239451,1392,1388,1392,1388,12408
20240429,131800,8583996911,1387,1389,1389,1387,8032
20240429,131700,8572846956,1389,1390,1391,1389,4580
20240429,131600,8566483515,1390,1391,1391,1390,6934
20240429,131500,8556844122,1390,1391,1391,1390,4801
20240429,131400,8550168673,1390,1391,1391,1390,5996
20240429,131300,8541833324,1393,1391,1393,1390,10005
20240429,131200,8527925506,1390,1393,1393,1390,16232
20240429,131100,8505342709,1393,1392,1393,1392,2419
20240429,131000,8501974548,1392,1392,1394,1392,3161
20240429,130900,8497571942,1392,1394,1394,1392,1408
20240429,130800,8495611470,1391,1394,1395,1391,7896
20240429,130700,8484609972,1395,1395,1395,1394,8514
20240429,130600,8472739354,1395,1393,1395,1393,3028
20240429,130500,8468516530,1394,1393,1394,1392,32699
20240429,130400,8422979928,1393,1394,1397,1392,8231
20240429,130300,8411514051,1397,1397,1398,1393,37979
20240429,130200,8358526228,1398,1397,1398,1397,3284
20240429,130100,8353938268,1397,1397,1398,1397,1770
20240429,130000,8351465566,1397,1398,1398,1397,17252
20240429,125900,8327358261,1398,1397,1398,1397,1584
20240429,125800,8325145208,1398,1398,1398,1398,6226
20240429,125700,8316441260,1398,1399,1399,1397,24102
20240429,125600,8282739744,1399,1401,1402,1399,30615
20240429,125500,8239876069,1401,1404,1406,1401,13346
20240429,125400,8221158660,1407,1406,1407,1401,7962
20240429,125300,8209974905,1406,1409,1409,1401,49108
20240429,125200,8140973598,1408,1407,1409,1406,18409
20240429,125100,8115065487,1406,1403,1407,1403,11379
20240429,125000,8099073327,1404,1400,1404,1400,11139
20240429,124900,8083442437,1403,1399,1403,1399,12336
20240429,124800,8066165599,1400,1400,1400,1400,785
20240429,124700,8065066599,1400,1399,1400,1399,674
20240429,124600,8064123548,1399,1400,1400,1399,100
20240429,124500,8063983638,1400,1399,1400,1399,765
20240429,124400,8062912987,1400,1400,1400,1399,4151
20240429,124300,8057104431,1399,1399,1400,1399,581
20240429,124200,8056291215,1400,1400,1400,1399,3502
20240429,124100,8051391204,1400,1400,1400,1399,2411
20240429,124000,8048017868,1399,1400,1400,1399,980
20240429,123900,8046646250,1400,1399,1400,1398,422
20240429,123800,8046056106,1399,1399,1399,1398,4381
20240429,123700,8039927727,1399,1399,1399,1399,2009
20240429,123600,8037117136,1399,1400,1400,1399,929
20240429,123500,8035817038,1400,1398,1400,1398,1566
20240429,123400,8033627754,1398,1400,1400,1398,12912
20240429,123300,8015571806,1399,1400,1400,1399,648
20240429,123200,8014664857,1400,1398,1400,1398,151
20240429,123100,8014453614,1399,1400,1400,1399,1280
20240429,123000,8012662642,1400,1399,1400,1399,1524
20240429,122900,8010529600,1399,1399,1399,1399,1564
20240429,122800,8008341564,1399,1399,1399,1399,4882
20240429,122700,8001511646,1399,1401,1401,1399,10999
20240429,122600,7986118535,1401,1400,1401,1400,946
20240429,122500,7984793564,1402,1400,1402,1399,6944
20240429,122400,7975074058,1400,1400,1400,1399,1905
20240429,122300,7972408339,1399,1401,1401,1399,7423
20240429,122200,7962016242,1400,1400,1403,1400,1707
20240429,122100,7959625698,1400,1403,1403,1400,332
20240429,122000,7959160817,1403,1403,1403,1400,1779
20240429,121900,7956670162,1403,1402,1403,1399,8546
20240429,121800,7944708093,1401,1403,1403,1401,4476
20240429,121700,7938434648,1403,1404,1404,1403,1058
20240429,121600,7936949816,1404,1404,1405,1404,855
20240429,121500,7935749125,1404,1405,1405,1404,3742
20240429,121400,7930491616,1405,1405,1405,1402,2043
20240429,121300,7927622743,1402,1405,1405,1402,3549
20240429,121200,7922642398,1405,1402,1405,1402,3682
20240429,121100,7917475052,1402,1400,1402,1399,10889
20240429,121000,7902232666,1400,1400,1400,1399,1040
20240429,120900,7900776696,1400,1400,1400,1400,534
20240429,120800,7900029096,1400,1399,1400,1399,7014
20240429,120700,7890216151,1400,1400,1400,1399,2239
20240429,120600,7887082102,1400,1400,1401,1399,18441
20240429,120500,7861263947,1401,1401,1402,1400,9389
20240429,120400,7848112760,1402,1403,1403,1401,2598
20240429,120300,7844469214,1403,1403,1403,1402,3681
20240429,120200,7839307906,1403,1402,1403,1402,5808
20240429,120100,7831165066,1402,1403,1404,1402,4518
20240429,120000,7824826726,1403,1404,1404,1403,9126
20240429,115900,7812015313,1404,1405,1406,1404,1427
20240429,115800,7810010431,1405,1405,1405,1405,1353
20240429,115700,7808109466,1405,1405,1405,1404,4473
20240429,115600,7801825138,1405,1406,1406,1405,9274
20240429,115500,7788791114,1406,1405,1406,1404,1840
20240429,115400,7786206194,1405,1404,1405,1404,1904
20240429,115300,7783531124,1405,1405,1406,1404,1270
20240429,115200,7781746770,1405,1406,1406,1405,5941
20240429,115100,7773397689,1406,1407,1407,1406,1452
20240429,115000,7771356142,1407,1405,1407,1405,4525
20240429,114900,7764994974,1405,1407,1407,1405,4051
20240429,114800,7759300759,1405,1406,1406,1405,2481
20240429,114700,7755813873,1407,1405,1407,1405,10570
20240429,114600,7740958860,1404,1404,1405,1404,5606
20240429,114500,7733086419,1401,1402,1404,1400,13582
20240429,114400,7714038018,1402,1401,1402,1401,314
20240429,114300,7713597855,1401,1403,1403,1401,1441
20240429,114200,7711577398,1403,1404,1404,1402,1434
20240429,114100,7709565453,1404,1404,1404,1403,963
20240429,114000,7708214081,1404,1403,1404,1403,1632
20240429,113900,7705923497,1402,1403,1405,1402,4723
20240429,113800,7699296726,1402,1405,1406,1402,2088
20240429,113700,7696368022,1406,1405,1406,1399,30675
20240429,113600,7653377003,1404,1403,1405,1403,3821
20240429,113500,7648010732,1403,1405,1405,1403,3605
20240429,113400,7642948558,1405,1405,1405,1405,1349
20240429,113300,7641053213,1404,1406,1406,1404,990
20240429,113200,7639661277,1405,1405,1407,1404,6090
20240429,113100,7631100577,1407,1407,1408,1405,12389
20240429,113000,7613670687,1407,1407,1408,1407,7601
20240429,112900,7602976076,1407,1406,1407,1406,1687
20240429,112800,7600603688,1406,1405,1406,1404,6235
20240429,112700,7591842888,1405,1405,1405,1403,3829
20240429,112600,7586463373,1405,1402,1405,1402,11163
20240429,112500,7570796659,1400,1400,1403,1400,13348
20240429,112400,7552101195,1400,1401,1402,1400,4287
20240429,112300,7546096607,1401,1401,1402,1401,5833
20240429,112200,7537920558,1401,1402,1402,1400,4284
20240429,112100,7531918606,1402,1400,1402,1400,428
20240429,112000,7531319314,1400,1402,1402,1400,214
20240429,111900,7531019306,1402,1403,1403,1397,15351
20240429,111800,7509543895,1402,1403,1403,1402,5956
20240429,111700,7501193366,1403,1402,1403,1402,2124
20240429,111600,7498215309,1401,1398,1401,1397,8501
20240429,111500,7486316240,1397,1397,1398,1397,779
20240429,111400,7485227459,1398,1398,1399,1397,7618
20240429,111300,7474579972,1398,1398,1399,1397,4642
20240429,111200,7468092338,1398,1398,1398,1397,8099
20240429,111100,7456776558,1397,1398,1398,1397,5887
20240429,111000,7448551278,1398,1399,1400,1396,48193
20240429,110900,7381195828,1399,1399,1399,1398,12070
20240429,110800,7364313593,1399,1401,1401,1399,2159
20240429,110700,7361292848,1401,1407,1407,1400,18038
20240429,110600,7336030660,1407,1407,1407,1404,8751
20240429,110500,7323734709,1408,1405,1408,1405,6467
20240429,110400,7314642974,1405,1399,1405,1399,38698
20240429,110300,7260359809,1399,1398,1399,1398,5303
20240429,110200,7252945215,1398,1398,1398,1398,7266
20240429,110100,7242787347,1398,1398,1398,1397,15241
20240429,110000,7221484676,1397,1398,1398,1397,3452
20240429,105900,7216660369,1398,1398,1398,1397,5909
20240429,105800,7208404611,1398,1399,1399,1397,6626
20240429,105700,7199146363,1398,1397,1400,1397,4186
20240429,105600,7193295856,1398,1401,1401,1398,20597
20240429,105500,7164477546,1401,1401,1402,1400,10755
20240429,105400,7149412153,1401,1402,1402,1400,3050
20240429,105300,7145140254,1402,1400,1402,1399,6776
20240429,105200,7135650082,1400,1397,1400,1397,5902
20240429,105100,7127389628,1399,1400,1401,1397,41829
20240429,105000,7068868947,1401,1402,1402,1400,13537
20240429,104900,7049902962,1402,1403,1403,1401,18204
20240429,104800,7024380324,1403,1404,1404,1402,8218
20240429,104700,7012854244,1403,1404,1404,1403,2904
20240429,104600,7008778939,1403,1405,1405,1402,8283
20240429,104500,6997155612,1406,1407,1407,1404,6802
20240429,104400,6987597816,1407,1408,1408,1406,3590
20240429,104300,6982543477,1408,1408,1410,1405,15102
20240429,104200,6961277385,1408,1407,1410,1407,1433
20240429,104100,6959259184,1407,1405,1407,1404,3549
20240429,104000,6954271822,1405,1402,1405,1402,18203
20240429,103900,6928725707,1403,1403,1403,1402,1953
20240429,103800,6925986403,1403,1403,1403,1402,6561
20240429,103700,6916782305,1402,1402,1403,1400,30357
20240429,103600,6874240264,1402,1408,1408,1402,46737
20240429,103500,6808605028,1408,1412,1412,1407,46313
20240429,103400,6743351604,1411,1413,1414,1411,3347
20240429,103300,6738626094,1413,1414,1414,1413,2013
20240429,103200,6735780853,1414,1412,1415,1412,30802
20240429,103100,6692258472,1412,1407,1412,1407,17915
20240429,103000,6667005257,1405,1408,1408,1404,28095
20240429,102900,6627507238,1407,1408,1410,1407,24109
20240429,102800,6593560376,1409,1410,1410,1408,13031
20240429,102700,6575204370,1410,1410,1412,1410,13950
20240429,102600,6555521180,1410,1415,1415,1410,55725
20240429,102500,6476864292,1413,1417,1417,1413,35575
20240429,102400,6426543476,1416,1415,1418,1415,6172
20240429,102300,6417803945,1415,1414,1418,1414,18839
20240429,102200,6391132259,1416,1417,1417,1413,22451
20240429,102100,6359373673,1416,1419,1420,1416,44121
20240429,102000,6296812382,1419,1422,1422,1419,50827
20240429,101900,6224632699,1422,1422,1423,1421,4357
20240429,101800,6218437065,1423,1422,1423,1421,6161
20240429,101700,6209676316,1422,1420,1422,1420,9833
20240429,101600,6195706985,1420,1423,1424,1420,12562
20240429,101500,6177847947,1423,1426,1426,1422,12211
20240429,101400,6160476243,1426,1424,1427,1424,26578
20240429,101300,6122621932,1424,1423,1424,1420,12360
20240429,101200,6105045010,1424,1421,1425,1420,35596
20240429,101100,6054441255,1421,1420,1422,1420,16842
20240429,101000,6030518848,1420,1422,1422,1420,18501
20240429,100900,6004231448,1422,1423,1424,1421,16554
20240429,100800,5980684231,1423,1428,1429,1423,30665
20240429,100700,5936980976,1430,1426,1430,1426,3293
20240429,100600,5932282094,1431,1433,1433,1425,6304
20240429,100500,5923286575,1427,1434,1434,1427,27485
20240429,100400,5883961405,1428,1428,1437,1426,45697
20240429,100300,5818597641,1428,1429,1430,1428,17443
20240429,100200,5793680346,1429,1432,1433,1429,16614
20240429,100100,5769911871,1431,1436,1436,1431,9978
20240429,100000,5755614261,1436,1436,1436,1435,14061
20240429,095900,5735426910,1435,1434,1437,1431,12605
20240429,095800,5717337644,1437,1436,1437,1431,17128
20240429,095700,5692786908,1440,1434,1440,1430,54963
20240429,095600,5613854834,1434,1430,1435,1428,47038
20240429,095500,5546620251,1430,1438,1442,1429,15761
20240429,095400,5523994236,1443,1443,1444,1437,45711
20240429,095300,5458104063,1443,1444,1446,1440,31728
20240429,095200,5412342968,1446,1430,1446,1430,55294
20240429,095100,5332892712,1428,1423,1429,1423,28848
20240429,095000,5291754617,1424,1424,1425,1422,33068
20240429,094900,5244708645,1424,1423,1426,1422,24629
20240429,094800,5209637070,1423,1419,1429,1419,64584
20240429,094700,5117591490,1419,1421,1428,1418,110774
20240429,094600,4959941803,1425,1436,1436,1420,77341
20240429,094500,4849526520,1437,1440,1442,1436,53913
20240429,094400,4771909714,1440,1444,1445,1439,141645
20240429,094300,4567836149,1444,1450,1450,1444,42621
20240429,094200,4506181534,1449,1444,1452,1443,54066
20240429,094100,4427830772,1445,1449,1459,1443,81921
20240429,094000,4309033050,1445,1460,1465,1445,175543
20240429,093900,4053263681,1462,1457,1465,1450,138369
20240429,093800,3851532716,1457,1439,1459,1438,155357
20240429,093700,3626885947,1440,1458,1458,1433,222091
20240429,093600,3306033950,1457,1448,1459,1444,268441
20240429,093500,2916487599,1446,1438,1449,1438,191950
20240429,093400,2639467639,1439,1418,1440,1418,162012
20240429,093300,2408393665,1418,1419,1420,1412,47173
20240429,093200,2341469172,1419,1410,1419,1407,176459
20240429,093100,2092272130,1409,1409,1411,1406,15368
20240429,093000,2070606974,1410,1408,1411,1404,21340
20240429,092900,2040546249,1405,1412,1414,1402,46171
20240429,092800,1975390614,1412,1401,1414,1400,93594
20240429,092700,1843655288,1401,1400,1401,1399,22898
20240429,092600,1811595014,1400,1404,1404,1399,36817
20240429,092500,1760053852,1400,1400,1404,1399,82933
20240429,092400,1643953817,1401,1409,1409,1400,70128
20240429,092300,1545618432,1400,1399,1414,1398,141943
20240429,092200,1346138648,1399,1395,1400,1394,40622
20240429,092100,1289367827,1395,1384,1396,1378,113854
20240429,092000,1131197005,1384,1381,1385,1378,54661
20240429,091900,1055637305,1381,1381,1382,1380,14973
20240429,091800,1034959829,1381,1381,1382,1380,12700
20240429,091700,1017426406,1382,1382,1383,1375,26018
20240429,091600,981477312,1382,1372,1382,1370,89470
20240429,091500,858256859,1370,1373,1374,1370,6177
20240429,091400,849776612,1374,1373,1376,1372,21739
20240429,091300,819906950,1371,1367,1372,1366,23203
20240429,091200,788167265,1368,1373,1373,1367,30994
20240429,091100,745717592,1373,1375,1375,1370,18522
20240429,091000,720309284,1373,1383,1385,1373,54168
20240429,090900,645637668,1381,1378,1385,1378,47588
20240429,090800,579985623,1378,1377,1379,1375,37783
20240429,090700,527945341,1376,1373,1379,1373,64849
20240429,090600,438780668,1373,1365,1374,1365,65896
20240429,090500,348519009,1365,1358,1365,1355,23609
20240429,090400,316400980,1358,1358,1360,1352,25439
20240429,090300,281882260,1355,1356,1358,1353,9118
20240429,090200,269518612,1351,1367,1369,1351,25138
20240429,090100,235364794,1367,1360,1370,1357,97009
20240429,090000,103049290,1364,1339,1364,1339,75241