stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185600,167079000,2835,2835,2835,2835,2427
20240429,185500,167079000,2835,2835,2835,2835,0
20240429,185400,167079000,2835,2835,2835,2835,0
20240429,185300,167079000,2835,2835,2835,2835,0
20240429,185200,167079000,2835,2835,2835,2835,0
20240429,185100,167079000,2835,2835,2835,2835,0
20240429,185000,167079000,2835,2835,2835,2835,0
20240429,184900,167079000,2835,2835,2835,2835,0
20240429,184800,167079000,2835,2835,2835,2835,0
20240429,184700,167079000,2835,2835,2835,2835,0
20240429,184600,167079000,2835,2835,2835,2835,0
20240429,184500,167079000,2835,2835,2835,2835,0
20240429,184400,167079000,2835,2835,2835,2835,0
20240429,184300,167079000,2835,2835,2835,2835,0
20240429,184200,167079000,2835,2835,2835,2835,0
20240429,184100,167079000,2835,2835,2835,2835,0
20240429,184000,167079000,2835,2835,2835,2835,0
20240429,183900,167079000,2835,2835,2835,2835,0
20240429,183800,167079000,2835,2835,2835,2835,0
20240429,183700,167079000,2835,2835,2835,2835,0
20240429,183600,167079000,2835,2835,2835,2835,0
20240429,183500,167079000,2835,2835,2835,2835,0
20240429,183400,167079000,2835,2835,2835,2835,0
20240429,183300,167079000,2835,2835,2835,2835,0
20240429,183200,167079000,2835,2835,2835,2835,0
20240429,183100,167079000,2835,2835,2835,2835,0
20240429,183000,167079000,2835,2835,2835,2835,0
20240429,182900,167079000,2835,2835,2835,2835,0
20240429,182800,167079000,2835,2835,2835,2835,0
20240429,182700,167079000,2835,2835,2835,2835,0
20240429,182600,167079000,2835,2835,2835,2835,2427
20240429,182500,167079000,2835,2835,2835,2835,0
20240429,182400,167079000,2835,2835,2835,2835,0
20240429,182300,167079000,2835,2835,2835,2835,0
20240429,182200,167079000,2835,2835,2835,2835,0
20240429,182100,167079000,2835,2835,2835,2835,0
20240429,182000,167079000,2835,2835,2835,2835,0
20240429,181900,167079000,2835,2835,2835,2835,0
20240429,181800,167079000,2835,2835,2835,2835,0
20240429,181700,167079000,2835,2835,2835,2835,0
20240429,181600,167079000,2835,2835,2835,2835,0
20240429,181500,167079000,2835,2835,2835,2835,0
20240429,181400,167079000,2835,2835,2835,2835,0
20240429,181300,167079000,2835,2835,2835,2835,0
20240429,181200,167079000,2835,2835,2835,2835,0
20240429,181100,167079000,2835,2835,2835,2835,0
20240429,181000,167079000,2835,2835,2835,2835,0
20240429,180900,167079000,2835,2835,2835,2835,0
20240429,180800,167079000,2835,2835,2835,2835,0
20240429,180700,167079000,2835,2835,2835,2835,0
20240429,180600,167079000,2835,2835,2835,2835,0
20240429,180500,167079000,2835,2835,2835,2835,0
20240429,180400,167079000,2835,2835,2835,2835,0
20240429,180300,167079000,2835,2835,2835,2835,0
20240429,180200,167079000,2835,2835,2835,2835,0
20240429,180100,167079000,2835,2835,2835,2835,0
20240429,180000,167079000,2835,2835,2835,2835,0
20240429,175900,167079000,2835,2835,2835,2835,0
20240429,175800,167079000,2835,2835,2835,2835,0
20240429,175700,167079000,2835,2835,2835,2835,0
20240429,175600,167079000,2835,2835,2835,2835,2427
20240429,175500,167079000,2835,2835,2835,2835,0
20240429,175400,167079000,2835,2835,2835,2835,0
20240429,175300,167079000,2835,2835,2835,2835,0
20240429,175200,167079000,2835,2835,2835,2835,0
20240429,175100,167079000,2835,2835,2835,2835,0
20240429,175000,167079000,2835,2835,2835,2835,0
20240429,174900,167079000,2835,2835,2835,2835,0
20240429,174800,167079000,2835,2835,2835,2835,0
20240429,174700,167079000,2835,2835,2835,2835,0
20240429,174600,167079000,2835,2835,2835,2835,0
20240429,174500,167079000,2835,2835,2835,2835,0
20240429,174400,167079000,2835,2835,2835,2835,0
20240429,174300,167079000,2835,2835,2835,2835,0
20240429,174200,167079000,2835,2835,2835,2835,0
20240429,174100,167079000,2835,2835,2835,2835,0
20240429,174000,167079000,2835,2835,2835,2835,0
20240429,173900,167079000,2835,2835,2835,2835,0
20240429,173800,167079000,2835,2835,2835,2835,0
20240429,173700,167079000,2835,2835,2835,2835,0
20240429,173600,167079000,2835,2835,2835,2835,0
20240429,173500,167079000,2835,2835,2835,2835,0
20240429,173400,167079000,2835,2835,2835,2835,0
20240429,173300,167079000,2835,2835,2835,2835,0
20240429,173200,167079000,2835,2835,2835,2835,0
20240429,173100,167079000,2835,2835,2835,2835,0
20240429,173000,167079000,2835,2835,2835,2835,0
20240429,172900,167079000,2835,2835,2835,2835,0
20240429,172800,167079000,2835,2835,2835,2835,0
20240429,172700,167079000,2835,2835,2835,2835,0
20240429,172600,167079000,2835,2835,2835,2835,2427
20240429,172500,167079000,2835,2835,2835,2835,0
20240429,172400,167079000,2835,2835,2835,2835,0
20240429,172300,167079000,2835,2835,2835,2835,0
20240429,172200,167079000,2835,2835,2835,2835,0
20240429,172100,167079000,2835,2835,2835,2835,0
20240429,172000,167079000,2835,2835,2835,2835,0
20240429,171900,167079000,2835,2835,2835,2835,0
20240429,171800,167079000,2835,2835,2835,2835,0
20240429,171700,167079000,2835,2835,2835,2835,0
20240429,171600,167079000,2835,2835,2835,2835,0
20240429,171500,167079000,2835,2835,2835,2835,0
20240429,171400,167079000,2835,2835,2835,2835,0
20240429,171300,167079000,2835,2835,2835,2835,0
20240429,171200,167079000,2835,2835,2835,2835,0
20240429,171100,167079000,2835,2835,2835,2835,0
20240429,171000,167079000,2835,2835,2835,2835,0
20240429,170900,167079000,2835,2835,2835,2835,0
20240429,170800,167079000,2835,2835,2835,2835,0
20240429,170700,167079000,2835,2835,2835,2835,0
20240429,170600,167079000,2835,2835,2835,2835,0
20240429,170500,167079000,2835,2835,2835,2835,0
20240429,170400,167079000,2835,2835,2835,2835,0
20240429,170300,167079000,2835,2835,2835,2835,0
20240429,170200,167079000,2835,2835,2835,2835,0
20240429,170100,167079000,2835,2835,2835,2835,0
20240429,170000,167079000,2835,2835,2835,2835,0
20240429,165900,167079000,2835,2835,2835,2835,0
20240429,165800,167079000,2835,2835,2835,2835,0
20240429,165700,167079000,2835,2835,2835,2835,0
20240429,165600,167079000,2835,2835,2835,2835,2427
20240429,165500,167079000,2835,2835,2835,2835,0
20240429,165400,167079000,2835,2835,2835,2835,0
20240429,165300,167079000,2835,2835,2835,2835,0
20240429,165200,167079000,2835,2835,2835,2835,0
20240429,165100,167079000,2835,2835,2835,2835,0
20240429,165000,167079000,2835,2835,2835,2835,0
20240429,164900,167079000,2835,2835,2835,2835,0
20240429,164800,167079000,2835,2835,2835,2835,0
20240429,164700,167079000,2835,2835,2835,2835,0
20240429,164600,167079000,2835,2835,2835,2835,0
20240429,164500,167079000,2835,2835,2835,2835,0
20240429,164400,167079000,2835,2835,2835,2835,0
20240429,164300,167079000,2835,2835,2835,2835,0
20240429,164200,167079000,2835,2835,2835,2835,0
20240429,164100,167079000,2835,2835,2835,2835,0
20240429,164000,167079000,2835,2835,2835,2835,0
20240429,163900,167079000,2835,2835,2835,2835,0
20240429,163800,167079000,2835,2835,2835,2835,0
20240429,163700,167079000,2835,2835,2835,2835,0
20240429,163600,167079000,2835,2835,2835,2835,0
20240429,163500,167079000,2835,2835,2835,2835,0
20240429,163400,167079000,2835,2835,2835,2835,0
20240429,163300,167079000,2835,2835,2835,2835,0
20240429,163200,167079000,2835,2835,2835,2835,0
20240429,163100,167079000,2835,2835,2835,2835,0
20240429,163000,167079000,2835,2835,2835,2835,0
20240429,162900,167079000,2835,2835,2835,2835,0
20240429,162800,167079000,2835,2835,2835,2835,0
20240429,162700,167079000,2835,2835,2835,2835,0
20240429,162600,167079000,2835,2835,2835,2835,2427
20240429,162500,167079000,2835,2835,2835,2835,0
20240429,162400,167079000,2835,2835,2835,2835,0
20240429,162300,167079000,2835,2835,2835,2835,0
20240429,162200,167079000,2835,2835,2835,2835,0
20240429,162100,167079000,2835,2835,2835,2835,0
20240429,162000,167079000,2835,2835,2835,2835,0
20240429,161900,167079000,2835,2835,2835,2835,0
20240429,161800,167079000,2835,2835,2835,2835,0
20240429,161700,167079000,2835,2835,2835,2835,0
20240429,161600,167079000,2835,2835,2835,2835,0
20240429,161500,167079000,2835,2835,2835,2835,0
20240429,161400,167079000,2835,2835,2835,2835,0
20240429,161300,167079000,2835,2835,2835,2835,0
20240429,161200,167079000,2835,2835,2835,2835,0
20240429,161100,167079000,2835,2835,2835,2835,0
20240429,161000,167079000,2835,2835,2835,2835,0
20240429,160900,167079000,2835,2835,2835,2835,0
20240429,160800,167079000,2835,2835,2835,2835,0
20240429,160700,167079000,2835,2835,2835,2835,0
20240429,160600,167079000,2835,2835,2835,2835,0
20240429,160500,167079000,2835,2835,2835,2835,0
20240429,160400,167079000,2835,2835,2835,2835,0
20240429,160300,167079000,2835,2835,2835,2835,0
20240429,160200,167079000,2835,2835,2835,2835,0
20240429,160100,167079000,2835,2835,2835,2835,0
20240429,160000,167079000,2835,2835,2835,2835,0
20240429,155900,167079000,2835,2835,2835,2835,0
20240429,155800,167079000,2835,2835,2835,2835,0
20240429,155700,167079000,2835,2835,2835,2835,0
20240429,155600,167079000,2835,2835,2835,2835,2427
20240429,155500,167079000,2835,2835,2835,2835,0
20240429,155400,167079000,2835,2835,2835,2835,0
20240429,155300,167079000,2835,2835,2835,2835,0
20240429,155200,167079000,2835,2835,2835,2835,0
20240429,155100,167079000,2835,2835,2835,2835,0
20240429,155000,167079000,2835,2835,2835,2835,0
20240429,154900,167079000,2835,2835,2835,2835,0
20240429,154800,167079000,2835,2835,2835,2835,0
20240429,154700,167079000,2835,2835,2835,2835,0
20240429,154600,167079000,2835,2835,2835,2835,0
20240429,154500,167079000,2835,2835,2835,2835,0
20240429,154400,167079000,2835,2835,2835,2835,0
20240429,154300,167079000,2835,2835,2835,2835,0
20240429,154200,167079000,2835,2835,2835,2835,0
20240429,154100,167079000,2835,2835,2835,2835,0
20240429,154000,167079000,2835,2835,2835,2835,0
20240429,153900,167079000,2835,2835,2835,2835,0
20240429,153800,167079000,2835,2835,2835,2835,0
20240429,153700,167079000,2835,2835,2835,2835,0
20240429,153600,167079000,2835,2835,2835,2835,0
20240429,153500,167079000,2835,2835,2835,2835,0
20240429,153400,167079000,2835,2835,2835,2835,0
20240429,153300,167079000,2835,2835,2835,2835,0
20240429,153200,167079000,2835,2835,2835,2835,0
20240429,153100,167079000,2835,2835,2835,2835,0
20240429,153000,167079000,2835,2835,2835,2835,2427
20240429,152900,160198455,2845,2845,2845,2845,0
20240429,152800,160198455,2845,2845,2845,2845,0
20240429,152700,160198455,2845,2845,2845,2845,0
20240429,152600,160198455,2845,2845,2845,2845,0
20240429,152500,160198455,2845,2845,2845,2845,0
20240429,152400,160198455,2845,2845,2845,2845,0
20240429,152300,160198455,2845,2845,2845,2845,0
20240429,152200,160198455,2845,2845,2845,2845,0
20240429,152100,160198455,2845,2845,2845,2845,0
20240429,152000,160198455,2845,2845,2845,2845,0
20240429,151900,160198455,2845,2850,2850,2845,125
20240429,151800,159842455,2845,2850,2850,2845,237
20240429,151700,159167180,2850,2845,2850,2845,198
20240429,151600,158603000,2845,2845,2845,2845,1
20240429,151500,158600155,2850,2850,2850,2850,1
20240429,151400,158597305,2850,2850,2850,2850,200
20240429,151300,158027305,2850,2850,2850,2850,399
20240429,151200,156890155,2850,2850,2850,2850,0
20240429,151100,156890155,2850,2850,2850,2850,0
20240429,151000,156890155,2850,2850,2850,2850,13
20240429,150900,156853105,2850,2850,2850,2850,72
20240429,150800,156647905,2850,2850,2850,2850,0
20240429,150700,156647905,2850,2850,2850,2850,300
20240429,150600,155792905,2850,2850,2850,2850,35
20240429,150500,155693155,2845,2845,2845,2845,0
20240429,150400,155693155,2845,2845,2845,2845,0
20240429,150300,155693155,2845,2845,2845,2845,925
20240429,150200,153061530,2845,2845,2845,2845,20
20240429,150100,153004630,2845,2845,2845,2845,0
20240429,150000,153004630,2845,2845,2845,2845,0
20240429,145900,153004630,2845,2845,2845,2845,0
20240429,145800,153004630,2845,2845,2845,2845,8
20240429,145700,152981870,2845,2845,2845,2845,0
20240429,145600,152981870,2845,2845,2845,2845,0
20240429,145500,152981870,2845,2845,2845,2845,274
20240429,145400,152202340,2840,2840,2840,2840,0
20240429,145300,152202340,2840,2840,2840,2840,0
20240429,145200,152202340,2840,2840,2840,2840,10
20240429,145100,152173940,2840,2840,2840,2840,6
20240429,145000,152156900,2845,2845,2845,2845,0
20240429,144900,152156900,2845,2845,2845,2845,8
20240429,144800,152134140,2840,2840,2840,2840,0
20240429,144700,152134140,2840,2840,2840,2840,0
20240429,144600,152134140,2840,2840,2840,2840,0
20240429,144500,152134140,2840,2840,2840,2840,0
20240429,144400,152134140,2840,2840,2840,2840,0
20240429,144300,152134140,2840,2840,2840,2840,200
20240429,144200,151566140,2845,2845,2845,2845,0
20240429,144100,151566140,2845,2845,2845,2845,500
20240429,144000,150143640,2845,2845,2845,2845,0
20240429,143900,150143640,2845,2845,2845,2845,0
20240429,143800,150143640,2845,2845,2845,2845,0
20240429,143700,150143640,2845,2845,2845,2845,0
20240429,143600,150143640,2845,2845,2845,2845,0
20240429,143500,150143640,2845,2845,2845,2845,0
20240429,143400,150143640,2845,2840,2845,2840,300
20240429,143300,149291140,2840,2840,2840,2840,0
20240429,143200,149291140,2840,2840,2840,2840,9
20240429,143100,149265580,2840,2840,2840,2840,0
20240429,143000,149265580,2840,2840,2840,2840,0
20240429,142900,149265580,2840,2840,2840,2840,20
20240429,142800,149208780,2840,2840,2840,2840,15
20240429,142700,149166180,2845,2845,2845,2845,0
20240429,142600,149166180,2845,2845,2845,2845,47
20240429,142500,149032465,2845,2845,2845,2845,0
20240429,142400,149032465,2845,2845,2845,2845,10
20240429,142300,149004015,2840,2840,2840,2840,5
20240429,142200,148989815,2845,2845,2845,2845,2
20240429,142100,148984125,2845,2845,2845,2845,0
20240429,142000,148984125,2845,2845,2845,2845,0
20240429,141900,148984125,2845,2845,2845,2845,0
20240429,141800,148984125,2845,2845,2845,2845,0
20240429,141700,148984125,2845,2845,2845,2845,0
20240429,141600,148984125,2845,2845,2845,2845,0
20240429,141500,148984125,2845,2840,2845,2840,30
20240429,141400,148898830,2840,2840,2840,2840,0
20240429,141300,148898830,2840,2840,2840,2840,0
20240429,141200,148898830,2840,2840,2840,2840,3
20240429,141100,148890310,2835,2835,2835,2835,0
20240429,141000,148890310,2835,2835,2835,2835,0
20240429,140900,148890310,2835,2835,2835,2835,0
20240429,140800,148890310,2835,2835,2835,2835,0
20240429,140700,148890310,2835,2835,2835,2835,0
20240429,140600,148890310,2835,2835,2835,2835,0
20240429,140500,148890310,2835,2835,2835,2835,0
20240429,140400,148890310,2835,2835,2835,2835,10
20240429,140300,148861960,2835,2835,2835,2835,0
20240429,140200,148861960,2835,2835,2835,2835,0
20240429,140100,148861960,2835,2830,2835,2830,768
20240429,140000,146686075,2830,2840,2840,2810,9753
20240429,135900,119203495,2845,2845,2845,2845,0
20240429,135800,119203495,2845,2845,2845,2845,0
20240429,135700,119203495,2845,2845,2845,2845,0
20240429,135600,119203495,2845,2845,2845,2845,0
20240429,135500,119203495,2845,2845,2845,2845,0
20240429,135400,119203495,2845,2845,2845,2845,0
20240429,135300,119203495,2845,2845,2845,2845,0
20240429,135200,119203495,2845,2845,2845,2845,0
20240429,135100,119203495,2845,2845,2845,2845,9
20240429,135000,119177890,2845,2845,2845,2845,10
20240429,134900,119149440,2845,2845,2845,2845,610
20240429,134800,117413990,2845,2845,2845,2845,70
20240429,134700,117214840,2840,2840,2840,2840,0
20240429,134600,117214840,2840,2840,2840,2840,174
20240429,134500,116720680,2840,2840,2840,2840,0
20240429,134400,116720680,2840,2840,2840,2840,20
20240429,134300,116663880,2845,2845,2845,2845,0
20240429,134200,116663880,2845,2845,2845,2845,0
20240429,134100,116663880,2845,2845,2845,2845,100
20240429,134000,116379380,2845,2845,2845,2845,0
20240429,133900,116379380,2845,2845,2845,2845,0
20240429,133800,116379380,2845,2845,2845,2845,0
20240429,133700,116379380,2845,2845,2845,2845,0
20240429,133600,116379380,2845,2845,2845,2845,0
20240429,133500,116379380,2845,2845,2845,2845,126
20240429,133400,116020910,2840,2840,2840,2840,0
20240429,133300,116020910,2840,2840,2840,2840,422
20240429,133200,114822430,2840,2840,2840,2840,42
20240429,133100,114703150,2840,2840,2840,2840,0
20240429,133000,114703150,2840,2840,2840,2840,0
20240429,132900,114703150,2840,2840,2840,2840,3
20240429,132800,114694630,2840,2840,2840,2840,0
20240429,132700,114694630,2840,2840,2840,2840,0
20240429,132600,114694630,2840,2840,2840,2840,0
20240429,132500,114694630,2840,2840,2840,2840,0
20240429,132400,114694630,2840,2840,2840,2840,0
20240429,132300,114694630,2840,2840,2840,2840,0
20240429,132200,114694630,2840,2840,2840,2840,0
20240429,132100,114694630,2840,2840,2840,2840,0
20240429,132000,114694630,2840,2840,2840,2840,370
20240429,131900,113643830,2840,2840,2840,2840,0
20240429,131800,113643830,2840,2840,2840,2840,400
20240429,131700,112507830,2830,2830,2830,2830,0
20240429,131600,112507830,2830,2830,2830,2830,0
20240429,131500,112507830,2830,2830,2830,2830,0
20240429,131400,112507830,2830,2830,2830,2830,0
20240429,131300,112507830,2830,2830,2830,2830,0
20240429,131200,112507830,2830,2830,2830,2830,0
20240429,131100,112507830,2830,2830,2830,2830,0
20240429,131000,112507830,2830,2830,2830,2830,0
20240429,130900,112507830,2830,2830,2830,2830,0
20240429,130800,112507830,2830,2830,2830,2830,0
20240429,130700,112507830,2830,2830,2830,2830,362
20240429,130600,111483370,2835,2835,2835,2835,0
20240429,130500,111483370,2835,2835,2835,2835,0
20240429,130400,111483370,2835,2835,2835,2835,0
20240429,130300,111483370,2835,2835,2835,2835,0
20240429,130200,111483370,2835,2835,2835,2835,0
20240429,130100,111483370,2835,2835,2835,2835,0
20240429,130000,111483370,2835,2835,2835,2835,0
20240429,125900,111483370,2835,2835,2835,2835,0
20240429,125800,111483370,2835,2835,2835,2835,0
20240429,125700,111483370,2835,2835,2835,2835,0
20240429,125600,111483370,2835,2835,2835,2835,0
20240429,125500,111483370,2835,2835,2835,2835,0
20240429,125400,111483370,2835,2835,2835,2835,0
20240429,125300,111483370,2835,2835,2835,2835,254
20240429,125200,110763280,2835,2835,2835,2835,390
20240429,125100,109657630,2835,2835,2835,2835,0
20240429,125000,109657630,2835,2835,2835,2835,0
20240429,124900,109657630,2835,2835,2835,2835,0
20240429,124800,109657630,2835,2835,2835,2835,0
20240429,124700,109657630,2835,2835,2835,2835,0
20240429,124600,109657630,2835,2835,2835,2835,0
20240429,124500,109657630,2835,2835,2835,2835,0
20240429,124400,109657630,2835,2835,2835,2835,3669
20240429,124300,99256015,2840,2840,2840,2840,0
20240429,124200,99256015,2840,2840,2840,2840,0
20240429,124100,99256015,2840,2840,2840,2840,0
20240429,124000,99256015,2840,2840,2840,2840,0
20240429,123900,99256015,2840,2840,2840,2840,5
20240429,123800,99241815,2840,2840,2840,2840,0
20240429,123700,99241815,2840,2840,2840,2840,100
20240429,123600,98957815,2840,2840,2840,2840,0
20240429,123500,98957815,2840,2840,2840,2840,0
20240429,123400,98957815,2840,2840,2840,2840,0
20240429,123300,98957815,2840,2840,2840,2840,0
20240429,123200,98957815,2840,2840,2840,2840,0
20240429,123100,98957815,2840,2840,2840,2840,0
20240429,123000,98957815,2840,2840,2840,2840,0
20240429,122900,98957815,2840,2840,2840,2840,73
20240429,122800,98750495,2835,2835,2835,2835,0
20240429,122700,98750495,2835,2835,2835,2835,0
20240429,122600,98750495,2835,2835,2835,2835,0
20240429,122500,98750495,2835,2835,2835,2835,100
20240429,122400,98466995,2835,2835,2835,2835,0
20240429,122300,98466995,2835,2835,2835,2835,0
20240429,122200,98466995,2835,2835,2835,2835,0
20240429,122100,98466995,2835,2835,2835,2835,200
20240429,122000,97899995,2840,2840,2840,2840,53
20240429,121900,97749475,2835,2835,2835,2835,0
20240429,121800,97749475,2835,2835,2835,2835,0
20240429,121700,97749475,2835,2835,2835,2835,0
20240429,121600,97749475,2835,2835,2835,2835,0
20240429,121500,97749475,2835,2835,2835,2835,250
20240429,121400,97040725,2835,2835,2835,2835,0
20240429,121300,97040725,2835,2835,2835,2835,0
20240429,121200,97040725,2835,2835,2835,2835,0
20240429,121100,97040725,2835,2835,2835,2835,0
20240429,121000,97040725,2835,2835,2835,2835,0
20240429,120900,97040725,2835,2835,2835,2835,0
20240429,120800,97040725,2835,2835,2835,2835,0
20240429,120700,97040725,2835,2835,2835,2835,0
20240429,120600,97040725,2835,2835,2835,2835,0
20240429,120500,97040725,2835,2835,2835,2835,0
20240429,120400,97040725,2835,2835,2835,2835,0
20240429,120300,97040725,2835,2835,2835,2835,0
20240429,120200,97040725,2835,2835,2835,2835,0
20240429,120100,97040725,2835,2835,2835,2835,0
20240429,120000,97040725,2835,2835,2835,2835,0
20240429,115900,97040725,2835,2835,2835,2835,0
20240429,115800,97040725,2835,2835,2835,2835,0
20240429,115700,97040725,2835,2835,2835,2835,0
20240429,115600,97040725,2835,2835,2835,2835,39
20240429,115500,96930160,2835,2835,2835,2835,1
20240429,115400,96927325,2835,2835,2835,2835,54
20240429,115300,96774235,2830,2830,2830,2830,0
20240429,115200,96774235,2830,2830,2830,2830,0
20240429,115100,96774235,2830,2830,2830,2830,513
20240429,115000,95322445,2825,2825,2825,2825,0
20240429,114900,95322445,2825,2825,2825,2825,0
20240429,114800,95322445,2825,2825,2825,2825,0
20240429,114700,95322445,2825,2825,2825,2825,0
20240429,114600,95322445,2825,2825,2825,2825,0
20240429,114500,95322445,2825,2825,2825,2825,0
20240429,114400,95322445,2825,2825,2825,2825,0
20240429,114300,95322445,2825,2825,2825,2825,0
20240429,114200,95322445,2825,2825,2825,2825,0
20240429,114100,95322445,2825,2825,2825,2825,0
20240429,114000,95322445,2825,2825,2825,2825,0
20240429,113900,95322445,2825,2825,2825,2825,0
20240429,113800,95322445,2825,2825,2825,2825,50
20240429,113700,95181195,2820,2820,2820,2820,0
20240429,113600,95181195,2820,2825,2825,2820,400
20240429,113500,94052300,2825,2825,2825,2825,0
20240429,113400,94052300,2825,2830,2830,2825,12
20240429,113300,94018345,2830,2830,2830,2830,40
20240429,113200,93905145,2825,2825,2825,2825,0
20240429,113100,93905145,2825,2825,2825,2825,0
20240429,113000,93905145,2825,2825,2825,2825,0
20240429,112900,93905145,2825,2825,2825,2825,0
20240429,112800,93905145,2825,2825,2825,2825,0
20240429,112700,93905145,2825,2825,2825,2825,1
20240429,112600,93902320,2830,2830,2830,2830,0
20240429,112500,93902320,2830,2830,2830,2830,192
20240429,112400,93358960,2830,2830,2830,2830,250
20240429,112300,92651460,2825,2825,2825,2825,0
20240429,112200,92651460,2825,2825,2825,2825,0
20240429,112100,92651460,2825,2825,2825,2825,0
20240429,112000,92651460,2825,2825,2825,2825,0
20240429,111900,92651460,2825,2825,2825,2825,0
20240429,111800,92651460,2825,2825,2825,2825,0
20240429,111700,92651460,2825,2825,2825,2825,0
20240429,111600,92651460,2825,2825,2825,2825,0
20240429,111500,92651460,2825,2825,2825,2825,0
20240429,111400,92651460,2825,2825,2825,2825,0
20240429,111300,92651460,2825,2825,2825,2825,1
20240429,111200,92648635,2825,2830,2830,2825,14
20240429,111100,92609070,2835,2835,2835,2835,0
20240429,111000,92609070,2835,2835,2835,2835,0
20240429,110900,92609070,2835,2835,2835,2835,0
20240429,110800,92609070,2835,2835,2835,2835,0
20240429,110700,92609070,2835,2835,2835,2835,0
20240429,110600,92609070,2835,2835,2835,2835,0
20240429,110500,92609070,2835,2835,2835,2835,0
20240429,110400,92609070,2835,2835,2835,2835,0
20240429,110300,92609070,2835,2835,2835,2835,0
20240429,110200,92609070,2835,2835,2835,2835,2
20240429,110100,92603400,2820,2820,2820,2820,0
20240429,110000,92603400,2820,2820,2820,2820,228
20240429,105900,91960440,2825,2825,2825,2825,0
20240429,105800,91960440,2825,2825,2825,2825,0
20240429,105700,91960440,2825,2825,2825,2825,4295
20240429,105600,79827065,2825,2830,2830,2825,3363
20240429,105500,70326330,2835,2835,2835,2835,1
20240429,105400,70323495,2830,2830,2830,2830,0
20240429,105300,70323495,2830,2830,2830,2830,0
20240429,105200,70323495,2830,2830,2830,2830,0
20240429,105100,70323495,2830,2830,2830,2830,0
20240429,105000,70323495,2830,2830,2830,2830,0
20240429,104900,70323495,2830,2830,2830,2830,0
20240429,104800,70323495,2830,2830,2830,2830,0
20240429,104700,70323495,2830,2830,2830,2830,20
20240429,104600,70266895,2830,2835,2835,2830,6
20240429,104500,70249890,2835,2835,2835,2835,0
20240429,104400,70249890,2835,2835,2835,2835,0
20240429,104300,70249890,2835,2835,2835,2835,0
20240429,104200,70249890,2835,2835,2835,2835,0
20240429,104100,70249890,2835,2835,2835,2835,40
20240429,104000,70136490,2835,2835,2835,2835,989
20240429,103900,67332675,2835,2835,2835,2835,0
20240429,103800,67332675,2835,2835,2835,2835,0
20240429,103700,67332675,2835,2835,2835,2835,470
20240429,103600,66000225,2835,2835,2835,2835,556
20240429,103500,64423965,2825,2825,2825,2825,1
20240429,103400,64421140,2825,2825,2825,2825,0
20240429,103300,64421140,2825,2830,2830,2825,1002
20240429,103200,61590485,2830,2830,2830,2830,0
20240429,103100,61590485,2830,2830,2830,2830,2
20240429,103000,61584825,2830,2830,2830,2830,98
20240429,102900,61307485,2830,2830,2830,2830,12
20240429,102800,61273525,2830,2830,2830,2830,1188
20240429,102700,57911485,2835,2835,2835,2835,0
20240429,102600,57911485,2835,2835,2835,2835,0
20240429,102500,57911485,2835,2835,2835,2835,605
20240429,102400,56196310,2835,2835,2835,2835,0
20240429,102300,56196310,2835,2835,2835,2835,550
20240429,102200,54637060,2840,2840,2840,2840,400
20240429,102100,53501060,2845,2845,2845,2845,0
20240429,102000,53501060,2845,2845,2845,2845,1
20240429,101900,53498215,2835,2835,2835,2835,344
20240429,101800,52522975,2835,2835,2835,2835,7
20240429,101700,52503130,2835,2840,2840,2835,566
20240429,101600,50895700,2845,2845,2845,2845,0
20240429,101500,50895700,2845,2845,2845,2845,0
20240429,101400,50895700,2845,2845,2845,2845,0
20240429,101300,50895700,2845,2845,2845,2845,0
20240429,101200,50895700,2845,2845,2845,2845,0
20240429,101100,50895700,2845,2845,2845,2845,0
20240429,101000,50895700,2845,2845,2845,2845,26
20240429,100900,50821730,2850,2850,2850,2850,58
20240429,100800,50656430,2845,2845,2845,2845,37
20240429,100700,50551165,2850,2850,2850,2850,0
20240429,100600,50551165,2850,2850,2850,2845,517
20240429,100500,49077730,2850,2850,2850,2850,787
20240429,100400,46834780,2850,2850,2850,2850,0
20240429,100300,46834780,2850,2850,2850,2850,0
20240429,100200,46834780,2850,2850,2850,2850,2
20240429,100100,46829080,2850,2850,2850,2850,0
20240429,100000,46829080,2850,2850,2850,2850,0
20240429,095900,46829080,2850,2850,2850,2850,0
20240429,095800,46829080,2850,2850,2850,2850,3
20240429,095700,46820530,2850,2850,2850,2850,0
20240429,095600,46820530,2850,2850,2850,2850,0
20240429,095500,46820530,2850,2850,2850,2850,0
20240429,095400,46820530,2850,2850,2850,2850,702
20240429,095300,44819830,2840,2840,2840,2840,0
20240429,095200,44819830,2840,2840,2840,2840,0
20240429,095100,44819830,2840,2840,2840,2840,106
20240429,095000,44518790,2840,2840,2840,2840,0
20240429,094900,44518790,2840,2840,2840,2840,2
20240429,094800,44513110,2840,2840,2840,2840,1
20240429,094700,44510270,2840,2850,2850,2840,501
20240429,094600,43084870,2865,2865,2865,2865,2
20240429,094500,43079140,2870,2870,2870,2870,0
20240429,094400,43079140,2870,2865,2870,2865,6
20240429,094300,43061945,2865,2865,2865,2865,5
20240429,094200,43047620,2870,2870,2870,2870,0
20240429,094100,43047620,2870,2855,2870,2855,1000
20240429,094000,40187410,2855,2855,2855,2855,10
20240429,093900,40158860,2855,2855,2855,2855,33
20240429,093800,40064645,2855,2855,2855,2855,1
20240429,093700,40061790,2855,2850,2855,2850,946
20240429,093600,37365635,2845,2845,2845,2845,5
20240429,093500,37351410,2850,2850,2850,2850,0
20240429,093400,37351410,2850,2850,2850,2850,20
20240429,093300,37294410,2850,2850,2850,2850,0
20240429,093200,37294410,2850,2850,2850,2850,0
20240429,093100,37294410,2850,2850,2850,2850,12
20240429,093000,37260210,2855,2855,2855,2855,5
20240429,092900,37245935,2855,2845,2855,2845,47
20240429,092800,37111870,2845,2845,2850,2845,1714
20240429,092700,32229520,2850,2845,2850,2845,2001
20240429,092600,26534405,2835,2835,2835,2835,0
20240429,092500,26534405,2835,2835,2835,2835,0
20240429,092400,26534405,2835,2840,2840,2835,700
20240429,092300,24549655,2845,2845,2845,2845,0
20240429,092200,24549655,2845,2845,2845,2845,3
20240429,092100,24541120,2845,2845,2845,2845,100
20240429,092000,24256620,2840,2840,2840,2840,0
20240429,091900,24256620,2840,2840,2840,2840,0
20240429,091800,24256620,2840,2840,2840,2840,10
20240429,091700,24228220,2840,2840,2840,2840,5000
20240429,091600,10028220,2845,2845,2845,2845,948
20240429,091500,7331160,2845,2845,2845,2845,202
20240429,091400,6756470,2850,2835,2850,2835,33
20240429,091300,6662790,2845,2845,2845,2845,0
20240429,091200,6662790,2845,2835,2845,2835,100
20240429,091100,6379080,2830,2830,2830,2830,0
20240429,091000,6379080,2830,2830,2830,2830,32
20240429,090900,6288520,2820,2820,2820,2820,300
20240429,090800,5442520,2825,2820,2825,2820,750
20240429,090700,3323820,2825,2825,2825,2825,2
20240429,090600,3318170,2830,2830,2830,2830,1
20240429,090500,3315340,2825,2825,2825,2825,1
20240429,090400,3312515,2825,2825,2825,2825,0
20240429,090300,3312515,2825,2825,2825,2825,0
20240429,090200,3312515,2825,2825,2825,2825,0
20240429,090100,3312515,2825,2820,2825,2820,32
20240429,090000,3222185,2810,2795,2815,2795,1151