stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185600,1662981714,1405,1405,1405,1405,13555
20240429,185500,1662981714,1405,1405,1405,1405,0
20240429,185400,1662981714,1405,1405,1405,1405,0
20240429,185300,1662981714,1405,1405,1405,1405,0
20240429,185200,1662981714,1405,1405,1405,1405,0
20240429,185100,1662981714,1405,1405,1405,1405,0
20240429,185000,1662981714,1405,1405,1405,1405,0
20240429,184900,1662981714,1405,1405,1405,1405,0
20240429,184800,1662981714,1405,1405,1405,1405,0
20240429,184700,1662981714,1405,1405,1405,1405,0
20240429,184600,1662981714,1405,1405,1405,1405,0
20240429,184500,1662981714,1405,1405,1405,1405,0
20240429,184400,1662981714,1405,1405,1405,1405,0
20240429,184300,1662981714,1405,1405,1405,1405,0
20240429,184200,1662981714,1405,1405,1405,1405,0
20240429,184100,1662981714,1405,1405,1405,1405,0
20240429,184000,1662981714,1405,1405,1405,1405,0
20240429,183900,1662981714,1405,1405,1405,1405,0
20240429,183800,1662981714,1405,1405,1405,1405,0
20240429,183700,1662981714,1405,1405,1405,1405,0
20240429,183600,1662981714,1405,1405,1405,1405,0
20240429,183500,1662981714,1405,1405,1405,1405,0
20240429,183400,1662981714,1405,1405,1405,1405,0
20240429,183300,1662981714,1405,1405,1405,1405,0
20240429,183200,1662981714,1405,1405,1405,1405,0
20240429,183100,1662981714,1405,1405,1405,1405,0
20240429,183000,1662981714,1405,1405,1405,1405,0
20240429,182900,1662981714,1405,1405,1405,1405,0
20240429,182800,1662981714,1405,1405,1405,1405,0
20240429,182700,1662981714,1405,1405,1405,1405,0
20240429,182600,1662981714,1405,1405,1405,1405,13555
20240429,182500,1662981714,1405,1405,1405,1405,0
20240429,182400,1662981714,1405,1405,1405,1405,0
20240429,182300,1662981714,1405,1405,1405,1405,0
20240429,182200,1662981714,1405,1405,1405,1405,0
20240429,182100,1662981714,1405,1405,1405,1405,0
20240429,182000,1662981714,1405,1405,1405,1405,0
20240429,181900,1662981714,1405,1405,1405,1405,0
20240429,181800,1662981714,1405,1405,1405,1405,0
20240429,181700,1662981714,1405,1405,1405,1405,0
20240429,181600,1662981714,1405,1405,1405,1405,0
20240429,181500,1662981714,1405,1405,1405,1405,0
20240429,181400,1662981714,1405,1405,1405,1405,0
20240429,181300,1662981714,1405,1405,1405,1405,0
20240429,181200,1662981714,1405,1405,1405,1405,0
20240429,181100,1662981714,1405,1405,1405,1405,0
20240429,181000,1662981714,1405,1405,1405,1405,0
20240429,180900,1662981714,1405,1405,1405,1405,0
20240429,180800,1662981714,1405,1405,1405,1405,0
20240429,180700,1662981714,1405,1405,1405,1405,0
20240429,180600,1662981714,1405,1405,1405,1405,0
20240429,180500,1662981714,1405,1405,1405,1405,0
20240429,180400,1662981714,1405,1405,1405,1405,0
20240429,180300,1662981714,1405,1405,1405,1405,0
20240429,180200,1662981714,1405,1405,1405,1405,0
20240429,180100,1662981714,1405,1405,1405,1405,0
20240429,180000,1662981714,1405,1405,1405,1405,0
20240429,175900,1662981714,1405,1405,1405,1405,0
20240429,175800,1662981714,1405,1405,1405,1405,0
20240429,175700,1662981714,1405,1405,1405,1405,0
20240429,175600,1662981714,1405,1405,1405,1405,13555
20240429,175500,1662981714,1405,1405,1405,1405,0
20240429,175400,1662981714,1405,1405,1405,1405,0
20240429,175300,1662981714,1405,1405,1405,1405,0
20240429,175200,1662981714,1405,1405,1405,1405,0
20240429,175100,1662981714,1405,1405,1405,1405,0
20240429,175000,1662981714,1405,1405,1405,1405,0
20240429,174900,1662981714,1405,1405,1405,1405,0
20240429,174800,1662981714,1405,1405,1405,1405,0
20240429,174700,1662981714,1405,1405,1405,1405,0
20240429,174600,1662981714,1405,1405,1405,1405,0
20240429,174500,1662981714,1405,1405,1405,1405,0
20240429,174400,1662981714,1405,1405,1405,1405,0
20240429,174300,1662981714,1405,1405,1405,1405,0
20240429,174200,1662981714,1405,1405,1405,1405,0
20240429,174100,1662981714,1405,1405,1405,1405,0
20240429,174000,1662981714,1405,1405,1405,1405,0
20240429,173900,1662981714,1405,1405,1405,1405,0
20240429,173800,1662981714,1405,1405,1405,1405,0
20240429,173700,1662981714,1405,1405,1405,1405,0
20240429,173600,1662981714,1405,1405,1405,1405,0
20240429,173500,1662981714,1405,1405,1405,1405,0
20240429,173400,1662981714,1405,1405,1405,1405,0
20240429,173300,1662981714,1405,1405,1405,1405,0
20240429,173200,1662981714,1405,1405,1405,1405,0
20240429,173100,1662981714,1405,1405,1405,1405,0
20240429,173000,1662981714,1405,1405,1405,1405,0
20240429,172900,1662981714,1405,1405,1405,1405,0
20240429,172800,1662981714,1405,1405,1405,1405,0
20240429,172700,1662981714,1405,1405,1405,1405,0
20240429,172600,1662981714,1405,1405,1405,1405,13555
20240429,172500,1662981714,1405,1405,1405,1405,0
20240429,172400,1662981714,1405,1405,1405,1405,0
20240429,172300,1662981714,1405,1405,1405,1405,0
20240429,172200,1662981714,1405,1405,1405,1405,0
20240429,172100,1662981714,1405,1405,1405,1405,0
20240429,172000,1662981714,1405,1405,1405,1405,0
20240429,171900,1662981714,1405,1405,1405,1405,0
20240429,171800,1662981714,1405,1405,1405,1405,0
20240429,171700,1662981714,1405,1405,1405,1405,0
20240429,171600,1662981714,1405,1405,1405,1405,0
20240429,171500,1662981714,1405,1405,1405,1405,0
20240429,171400,1662981714,1405,1405,1405,1405,0
20240429,171300,1662981714,1405,1405,1405,1405,0
20240429,171200,1662981714,1405,1405,1405,1405,0
20240429,171100,1662981714,1405,1405,1405,1405,0
20240429,171000,1662981714,1405,1405,1405,1405,0
20240429,170900,1662981714,1405,1405,1405,1405,0
20240429,170800,1662981714,1405,1405,1405,1405,0
20240429,170700,1662981714,1405,1405,1405,1405,0
20240429,170600,1662981714,1405,1405,1405,1405,0
20240429,170500,1662981714,1405,1405,1405,1405,0
20240429,170400,1662981714,1405,1405,1405,1405,0
20240429,170300,1662981714,1405,1405,1405,1405,0
20240429,170200,1662981714,1405,1405,1405,1405,0
20240429,170100,1662981714,1405,1405,1405,1405,0
20240429,170000,1662981714,1405,1405,1405,1405,0
20240429,165900,1662981714,1405,1405,1405,1405,0
20240429,165800,1662981714,1405,1405,1405,1405,0
20240429,165700,1662981714,1405,1405,1405,1405,0
20240429,165600,1662981714,1405,1405,1405,1405,13555
20240429,165500,1662981714,1405,1405,1405,1405,0
20240429,165400,1662981714,1405,1405,1405,1405,0
20240429,165300,1662981714,1405,1405,1405,1405,0
20240429,165200,1662981714,1405,1405,1405,1405,0
20240429,165100,1662981714,1405,1405,1405,1405,0
20240429,165000,1662981714,1405,1405,1405,1405,0
20240429,164900,1662981714,1405,1405,1405,1405,0
20240429,164800,1662981714,1405,1405,1405,1405,0
20240429,164700,1662981714,1405,1405,1405,1405,0
20240429,164600,1662981714,1405,1405,1405,1405,0
20240429,164500,1662981714,1405,1405,1405,1405,0
20240429,164400,1662981714,1405,1405,1405,1405,0
20240429,164300,1662981714,1405,1405,1405,1405,0
20240429,164200,1662981714,1405,1405,1405,1405,0
20240429,164100,1662981714,1405,1405,1405,1405,0
20240429,164000,1662981714,1405,1405,1405,1405,0
20240429,163900,1662981714,1405,1405,1405,1405,0
20240429,163800,1662981714,1405,1405,1405,1405,0
20240429,163700,1662981714,1405,1405,1405,1405,0
20240429,163600,1662981714,1405,1405,1405,1405,0
20240429,163500,1662981714,1405,1405,1405,1405,0
20240429,163400,1662981714,1405,1405,1405,1405,0
20240429,163300,1662981714,1405,1405,1405,1405,0
20240429,163200,1662981714,1405,1405,1405,1405,0
20240429,163100,1662981714,1405,1405,1405,1405,0
20240429,163000,1662981714,1405,1405,1405,1405,0
20240429,162900,1662981714,1405,1405,1405,1405,0
20240429,162800,1662981714,1405,1405,1405,1405,0
20240429,162700,1662981714,1405,1405,1405,1405,0
20240429,162600,1662981714,1405,1405,1405,1405,13555
20240429,162500,1662981714,1405,1405,1405,1405,0
20240429,162400,1662981714,1405,1405,1405,1405,0
20240429,162300,1662981714,1405,1405,1405,1405,0
20240429,162200,1662981714,1405,1405,1405,1405,0
20240429,162100,1662981714,1405,1405,1405,1405,0
20240429,162000,1662981714,1405,1405,1405,1405,0
20240429,161900,1662981714,1405,1405,1405,1405,0
20240429,161800,1662981714,1405,1405,1405,1405,0
20240429,161700,1662981714,1405,1405,1405,1405,0
20240429,161600,1662981714,1405,1405,1405,1405,0
20240429,161500,1662981714,1405,1405,1405,1405,0
20240429,161400,1662981714,1405,1405,1405,1405,0
20240429,161300,1662981714,1405,1405,1405,1405,0
20240429,161200,1662981714,1405,1405,1405,1405,0
20240429,161100,1662981714,1405,1405,1405,1405,0
20240429,161000,1662981714,1405,1405,1405,1405,0
20240429,160900,1662981714,1405,1405,1405,1405,0
20240429,160800,1662981714,1405,1405,1405,1405,0
20240429,160700,1662981714,1405,1405,1405,1405,0
20240429,160600,1662981714,1405,1405,1405,1405,0
20240429,160500,1662981714,1405,1405,1405,1405,0
20240429,160400,1662981714,1405,1405,1405,1405,0
20240429,160300,1662981714,1405,1405,1405,1405,0
20240429,160200,1662981714,1405,1405,1405,1405,0
20240429,160100,1662981714,1405,1405,1405,1405,0
20240429,160000,1662981714,1405,1405,1405,1405,0
20240429,155900,1662981714,1405,1405,1405,1405,0
20240429,155800,1662981714,1405,1405,1405,1405,0
20240429,155700,1662981714,1405,1405,1405,1405,0
20240429,155600,1662981714,1405,1405,1405,1405,13555
20240429,155500,1662981714,1405,1405,1405,1405,0
20240429,155400,1662981714,1405,1405,1405,1405,0
20240429,155300,1662981714,1405,1405,1405,1405,0
20240429,155200,1662981714,1405,1405,1405,1405,0
20240429,155100,1662981714,1405,1405,1405,1405,0
20240429,155000,1662981714,1405,1405,1405,1405,0
20240429,154900,1662981714,1405,1405,1405,1405,0
20240429,154800,1662981714,1405,1405,1405,1405,0
20240429,154700,1662981714,1405,1405,1405,1405,0
20240429,154600,1662981714,1405,1405,1405,1405,0
20240429,154500,1662981714,1405,1405,1405,1405,0
20240429,154400,1662981714,1405,1405,1405,1405,0
20240429,154300,1662981714,1405,1405,1405,1405,0
20240429,154200,1662981714,1405,1405,1405,1405,0
20240429,154100,1662981714,1405,1405,1405,1405,0
20240429,154000,1662981714,1405,1405,1405,1405,0
20240429,153900,1662981714,1405,1405,1405,1405,0
20240429,153800,1662981714,1405,1405,1405,1405,0
20240429,153700,1662981714,1405,1405,1405,1405,0
20240429,153600,1662981714,1405,1405,1405,1405,0
20240429,153500,1662981714,1405,1405,1405,1405,0
20240429,153400,1662981714,1405,1405,1405,1405,0
20240429,153300,1662981714,1405,1405,1405,1405,0
20240429,153200,1662981714,1405,1405,1405,1405,0
20240429,153100,1662981714,1405,1405,1405,1405,0
20240429,153000,1662981714,1405,1405,1405,1405,13555
20240429,152900,1643936939,1400,1400,1400,1400,0
20240429,152800,1643936939,1400,1400,1400,1400,0
20240429,152700,1643936939,1400,1400,1400,1400,0
20240429,152600,1643936939,1400,1400,1400,1400,0
20240429,152500,1643936939,1400,1400,1400,1400,0
20240429,152400,1643936939,1400,1400,1400,1400,0
20240429,152300,1643936939,1400,1400,1400,1400,0
20240429,152200,1643936939,1400,1400,1400,1400,0
20240429,152100,1643936939,1400,1400,1400,1400,0
20240429,152000,1643936939,1400,1400,1400,1400,0
20240429,151900,1643936939,1400,1411,1415,1400,16119
20240429,151800,1621294666,1415,1415,1415,1415,205
20240429,151700,1621004591,1415,1410,1415,1409,2751
20240429,151600,1617128016,1415,1410,1415,1410,202
20240429,151500,1616843186,1416,1416,1416,1410,202
20240429,151400,1616557160,1416,1416,1416,1409,2600
20240429,151300,1612886429,1416,1416,1416,1416,1
20240429,151200,1612885013,1416,1416,1416,1410,896
20240429,151100,1611620901,1416,1412,1416,1408,1523
20240429,151000,1609466278,1412,1409,1412,1407,975
20240429,150900,1608091973,1410,1414,1414,1409,419
20240429,150800,1607501136,1410,1407,1410,1407,310
20240429,150700,1607064291,1410,1405,1410,1400,16559
20240429,150600,1583850984,1406,1413,1413,1406,18844
20240429,150500,1557314619,1416,1416,1416,1416,50
20240429,150400,1557243819,1416,1412,1416,1412,166
20240429,150300,1557009423,1412,1412,1412,1412,795
20240429,150200,1555886883,1411,1411,1411,1411,679
20240429,150100,1554928814,1412,1412,1412,1412,1540
20240429,150000,1552754334,1416,1414,1416,1412,158
20240429,145900,1552531009,1412,1412,1412,1412,63
20240429,145800,1552442053,1412,1416,1416,1412,12603
20240429,145700,1534638140,1417,1416,1417,1414,235
20240429,145600,1534305794,1417,1417,1417,1416,777
20240429,145500,1533204786,1417,1417,1417,1417,11
20240429,145400,1533189199,1417,1418,1418,1417,30
20240429,145300,1533146687,1418,1416,1418,1416,3302
20240429,145200,1528468453,1418,1418,1418,1418,4000
20240429,145100,1522796453,1418,1418,1419,1414,12192
20240429,145000,1505518974,1418,1414,1418,1414,1024
20240429,144900,1504070958,1412,1420,1420,1412,687
20240429,144800,1503100212,1420,1413,1420,1413,1951
20240429,144700,1500343442,1413,1420,1420,1413,1002
20240429,144600,1498920616,1413,1420,1420,1413,101
20240429,144500,1498777890,1421,1421,1421,1421,0
20240429,144400,1498777890,1421,1421,1421,1421,180
20240429,144300,1498522110,1421,1421,1421,1421,1
20240429,144200,1498520689,1422,1422,1422,1422,383
20240429,144100,1497976063,1422,1418,1422,1415,12015
20240429,144000,1480969393,1424,1417,1424,1417,513
20240429,143900,1480238965,1424,1419,1424,1419,4081
20240429,143800,1474440613,1418,1414,1418,1414,9564
20240429,143700,1460886084,1415,1417,1417,1415,535
20240429,143600,1460128941,1418,1418,1418,1418,497
20240429,143500,1459424195,1418,1418,1418,1418,0
20240429,143400,1459424195,1418,1420,1420,1418,3
20240429,143300,1459419937,1424,1422,1424,1421,687
20240429,143200,1458443601,1424,1421,1424,1421,5
20240429,143100,1458436493,1422,1424,1424,1422,133
20240429,143000,1458247269,1423,1424,1424,1418,1035
20240429,142900,1456779423,1425,1423,1425,1421,2343
20240429,142800,1453449343,1423,1427,1427,1423,2742
20240429,142700,1449547341,1427,1426,1427,1426,1769
20240429,142600,1447023381,1426,1426,1426,1426,68
20240429,142500,1446926413,1426,1419,1426,1419,17475
20240429,142400,1422105433,1419,1419,1419,1419,47
20240429,142300,1422038740,1416,1418,1419,1416,534
20240429,142200,1421282496,1419,1419,1419,1419,36
20240429,142100,1421231412,1416,1416,1416,1416,0
20240429,142000,1421231412,1416,1413,1416,1413,2829
20240429,141900,1417226163,1413,1413,1413,1412,1338
20240429,141800,1415336069,1413,1413,1413,1413,50
20240429,141700,1415265419,1413,1415,1415,1413,2412
20240429,141600,1411855258,1415,1417,1417,1415,3732
20240429,141500,1406573428,1417,1420,1420,1417,96
20240429,141400,1406437192,1420,1417,1420,1417,45
20240429,141300,1406373319,1417,1417,1417,1417,103
20240429,141200,1406227368,1417,1420,1420,1417,1268
20240429,141100,1404430313,1420,1421,1421,1420,1880
20240429,141000,1401759784,1421,1423,1423,1421,218
20240429,140900,1401449938,1423,1424,1424,1423,1529
20240429,140800,1399274165,1423,1420,1423,1420,7621
20240429,140700,1388437967,1420,1421,1421,1420,875
20240429,140600,1387195433,1421,1420,1421,1420,2874
20240429,140500,1383113430,1420,1416,1420,1416,15452
20240429,140400,1361208894,1416,1415,1416,1415,1562
20240429,140300,1358998663,1415,1410,1415,1410,161
20240429,140200,1358771648,1410,1410,1410,1410,75
20240429,140100,1358665898,1410,1412,1412,1410,700
20240429,140000,1357678215,1411,1411,1411,1411,3000
20240429,135900,1353445215,1417,1417,1417,1417,1837
20240429,135800,1350842186,1412,1415,1417,1412,2825
20240429,135700,1346840082,1415,1414,1416,1414,2877
20240429,135600,1342769203,1414,1408,1416,1408,6123
20240429,135500,1334131887,1409,1411,1411,1409,1509
20240429,135400,1332005533,1411,1412,1412,1411,7272
20240429,135300,1321742469,1418,1412,1418,1412,3772
20240429,135200,1316394545,1412,1412,1412,1412,131
20240429,135100,1316209573,1411,1420,1420,1411,10323
20240429,135000,1301614651,1420,1419,1420,1419,88
20240429,134900,1301489724,1415,1415,1415,1415,29
20240429,134800,1301448689,1423,1418,1423,1415,11505
20240429,134700,1285162069,1418,1424,1424,1418,123
20240429,134600,1284986977,1424,1418,1424,1418,2466
20240429,134500,1281488843,1426,1420,1426,1419,2502
20240429,134400,1277938191,1420,1422,1422,1420,2421
20240429,134300,1274496529,1422,1428,1428,1420,2394
20240429,134200,1271091969,1430,1426,1430,1426,417
20240429,134100,1270496611,1430,1420,1430,1420,17809
20240429,134000,1245153513,1421,1426,1426,1420,2619
20240429,133900,1241428890,1427,1433,1433,1427,16545
20240429,133800,1217736616,1433,1435,1435,1433,1529
20240429,133700,1215544188,1437,1441,1441,1436,3151
20240429,133600,1211018150,1441,1441,1443,1440,12742
20240429,133500,1192656241,1441,1437,1444,1434,8683
20240429,133400,1180148271,1432,1437,1437,1432,8750
20240429,133300,1167618246,1438,1443,1447,1433,6443
20240429,133200,1158331560,1447,1441,1447,1438,8018
20240429,133100,1146770212,1434,1429,1442,1425,13454
20240429,133000,1127480597,1430,1425,1430,1425,11047
20240429,132900,1111694605,1425,1425,1429,1425,13097
20240429,132800,1093008402,1424,1412,1424,1412,16488
20240429,132700,1069602496,1414,1413,1414,1412,766
20240429,132600,1068519748,1413,1413,1413,1413,669
20240429,132500,1067574451,1414,1414,1414,1414,1
20240429,132400,1067573037,1412,1412,1412,1412,1
20240429,132300,1067571625,1412,1413,1413,1412,151
20240429,132200,1067358403,1413,1412,1414,1410,1539
20240429,132100,1065183679,1415,1411,1415,1411,4153
20240429,132000,1059312170,1411,1404,1411,1404,3091
20240429,131900,1054962309,1405,1396,1407,1396,9123
20240429,131800,1042155359,1395,1399,1418,1395,75789
20240429,131700,935864565,1399,1393,1399,1393,44822
20240429,131600,873333726,1393,1393,1393,1393,112
20240429,131500,873177710,1393,1390,1393,1390,22444
20240429,131400,841978363,1390,1383,1390,1383,15577
20240429,131300,820352073,1383,1383,1383,1383,0
20240429,131200,820352073,1383,1381,1383,1380,1629
20240429,131100,818101974,1381,1381,1381,1381,3278
20240429,131000,813575056,1381,1381,1381,1381,0
20240429,130900,813575056,1381,1381,1381,1381,1
20240429,130800,813573675,1381,1381,1381,1381,952
20240429,130700,812258963,1382,1382,1382,1382,0
20240429,130600,812258963,1382,1381,1382,1381,587
20240429,130500,811448229,1382,1382,1382,1382,0
20240429,130400,811448229,1382,1382,1382,1382,915
20240429,130300,810183699,1382,1384,1384,1382,2500
20240429,130200,806725785,1384,1385,1385,1384,2000
20240429,130100,803956285,1386,1386,1386,1386,0
20240429,130000,803956285,1386,1384,1386,1384,2886
20240429,125900,799958289,1386,1386,1386,1386,0
20240429,125800,799958289,1386,1383,1386,1383,1000
20240429,125700,798575100,1388,1388,1388,1388,0
20240429,125600,798575100,1388,1385,1388,1385,2857
20240429,125500,794614280,1385,1380,1385,1380,2868
20240429,125400,790653841,1381,1381,1381,1381,704
20240429,125300,789681617,1382,1382,1382,1382,100
20240429,125200,789543417,1382,1382,1382,1382,843
20240429,125100,788378391,1382,1383,1383,1382,2000
20240429,125000,785613391,1383,1385,1385,1383,501
20240429,124900,784920506,1384,1384,1384,1384,861
20240429,124800,783728882,1388,1388,1388,1388,981
20240429,124700,782367254,1388,1386,1388,1386,1934
20240429,124600,779684238,1386,1385,1386,1385,710
20240429,124500,778700878,1388,1387,1388,1387,1036
20240429,124400,777263935,1382,1382,1382,1382,0
20240429,124300,777263935,1382,1392,1392,1382,1015
20240429,124200,775857095,1393,1393,1393,1393,0
20240429,124100,775857095,1393,1394,1394,1386,1029
20240429,124000,774430679,1394,1389,1394,1389,10815
20240429,123900,759372659,1388,1386,1388,1386,10056
20240429,123800,745418860,1385,1384,1385,1384,1243
20240429,123700,743697985,1385,1385,1385,1384,713
20240429,123600,742710630,1386,1386,1386,1386,9
20240429,123500,742698156,1386,1386,1386,1386,1
20240429,123400,742696770,1385,1385,1385,1385,84
20240429,123300,742580430,1385,1385,1385,1385,479
20240429,123200,741917015,1388,1387,1388,1387,279
20240429,123100,741529916,1387,1387,1387,1387,0
20240429,123000,741529916,1387,1387,1387,1387,0
20240429,122900,741529916,1387,1388,1388,1387,435
20240429,122800,740926420,1389,1388,1389,1388,151
20240429,122700,740716831,1389,1393,1393,1389,681
20240429,122600,739770122,1393,1393,1393,1393,234
20240429,122500,739444160,1393,1390,1393,1390,1715
20240429,122400,737057643,1388,1388,1388,1388,103
20240429,122300,736914679,1394,1393,1394,1393,1283
20240429,122200,735126577,1394,1383,1394,1383,38276
20240429,122100,681919614,1383,1380,1383,1380,1069
20240429,122000,680441355,1381,1379,1381,1379,573
20240429,121900,679650636,1379,1379,1379,1379,118
20240429,121800,679487914,1379,1379,1379,1379,100
20240429,121700,679350014,1379,1373,1379,1373,461
20240429,121600,678715375,1378,1378,1378,1378,0
20240429,121500,678715375,1378,1378,1378,1378,442
20240429,121400,678106299,1373,1373,1373,1373,300
20240429,121300,677694399,1378,1378,1378,1378,0
20240429,121200,677694399,1378,1378,1378,1378,0
20240429,121100,677694399,1378,1378,1378,1378,0
20240429,121000,677694399,1378,1378,1378,1378,1
20240429,120900,677693021,1378,1378,1378,1378,0
20240429,120800,677693021,1378,1378,1378,1378,0
20240429,120700,677693021,1378,1378,1378,1378,0
20240429,120600,677693021,1378,1378,1378,1378,0
20240429,120500,677693021,1378,1378,1378,1378,34
20240429,120400,677646169,1373,1379,1379,1373,227
20240429,120300,677333256,1379,1379,1379,1379,0
20240429,120200,677333256,1379,1378,1379,1378,2000
20240429,120100,674575765,1378,1377,1378,1377,13
20240429,120000,674557863,1371,1371,1371,1371,64
20240429,115900,674470119,1378,1372,1378,1372,419
20240429,115800,673895245,1372,1377,1378,1372,53494
20240429,115700,600481434,1376,1374,1376,1374,6749
20240429,115600,591201932,1374,1373,1374,1372,3313
20240429,115500,586654306,1372,1373,1373,1372,17063
20240429,115400,563227867,1374,1374,1374,1374,2003
20240429,115300,560475745,1375,1376,1376,1375,2012
20240429,115200,557709244,1379,1378,1379,1377,2638
20240429,115100,554075460,1377,1377,1377,1377,981
20240429,115000,552724623,1379,1379,1379,1379,0
20240429,114900,552724623,1379,1377,1379,1377,3109
20240429,114800,548441898,1377,1377,1377,1377,563
20240429,114700,547666647,1379,1379,1379,1379,0
20240429,114600,547666647,1379,1379,1379,1379,0
20240429,114500,547666647,1379,1379,1379,1379,0
20240429,114400,547666647,1379,1379,1379,1379,200
20240429,114300,547390847,1379,1379,1379,1379,0
20240429,114200,547390847,1379,1379,1379,1379,0
20240429,114100,547390847,1379,1377,1379,1377,2025
20240429,114000,544598622,1377,1377,1377,1377,300
20240429,113900,544185522,1375,1376,1376,1375,2000
20240429,113800,541434515,1377,1377,1377,1377,1625
20240429,113700,539196890,1379,1379,1379,1379,200
20240429,113600,538921090,1379,1379,1379,1379,500
20240429,113500,538231590,1380,1380,1380,1380,0
20240429,113400,538231590,1380,1380,1380,1380,0
20240429,113300,538231590,1380,1380,1380,1380,0
20240429,113200,538231590,1380,1380,1380,1380,10
20240429,113100,538217790,1380,1378,1380,1378,1695
20240429,113000,535881984,1380,1380,1380,1380,0
20240429,112900,535881984,1380,1379,1380,1379,1625
20240429,112800,533641071,1378,1377,1378,1377,709
20240429,112700,532664341,1377,1377,1377,1377,563
20240429,112600,531889090,1378,1378,1378,1378,0
20240429,112500,531889090,1378,1379,1379,1378,200
20240429,112400,531613390,1381,1381,1381,1381,0
20240429,112300,531613390,1381,1381,1381,1381,0
20240429,112200,531613390,1381,1381,1381,1381,11
20240429,112100,531598199,1381,1378,1381,1378,3045
20240429,112000,527401190,1378,1377,1378,1377,516
20240429,111900,526690650,1377,1377,1377,1377,800
20240429,111800,525589050,1377,1375,1377,1375,7163
20240429,111700,515738926,1375,1374,1375,1374,800
20240429,111600,514639591,1378,1378,1378,1378,0
20240429,111500,514639591,1378,1374,1378,1374,53
20240429,111400,514566737,1374,1374,1374,1373,3674
20240429,111300,509520180,1378,1378,1378,1374,1219
20240429,111200,507842398,1378,1375,1378,1374,6001
20240429,111100,499593911,1381,1381,1381,1381,0
20240429,111000,499593911,1381,1380,1381,1380,1929
20240429,110900,496930045,1380,1376,1380,1376,2396
20240429,110800,493626427,1380,1379,1380,1379,1813
20240429,110700,491124503,1379,1375,1379,1375,1892
20240429,110600,488519619,1375,1374,1375,1374,1051
20240429,110500,487075294,1375,1374,1375,1373,936
20240429,110400,485789239,1374,1374,1374,1374,1000
20240429,110300,484415239,1374,1374,1374,1374,0
20240429,110200,484415239,1374,1374,1374,1374,1
20240429,110100,484413865,1373,1374,1374,1373,1625
20240429,110000,482182739,1375,1375,1375,1375,562
20240429,105900,481409989,1375,1376,1376,1375,318
20240429,105800,480972639,1376,1376,1376,1376,360
20240429,105700,480477279,1375,1376,1376,1375,1010
20240429,105600,479088519,1379,1379,1379,1379,0
20240429,105500,479088519,1379,1379,1379,1379,278
20240429,105400,478705157,1378,1376,1378,1376,2840
20240429,105300,474793637,1378,1378,1378,1378,6
20240429,105200,474785369,1382,1382,1382,1382,0
20240429,105100,474785369,1382,1381,1382,1381,1813
20240429,105000,472281210,1381,1377,1381,1376,2166
20240429,104900,469299824,1377,1386,1386,1377,4875
20240429,104800,462572632,1380,1387,1387,1380,400
20240429,104700,462018532,1389,1385,1389,1385,6502
20240429,104600,452995262,1385,1382,1385,1382,35813
20240429,104500,403421878,1383,1380,1383,1380,5000
20240429,104400,396514694,1380,1380,1380,1380,17
20240429,104300,396491234,1383,1383,1383,1383,0
20240429,104200,396491234,1383,1389,1389,1371,31362
20240429,104100,353429321,1390,1390,1390,1390,0
20240429,104000,353429321,1390,1386,1390,1386,21
20240429,103900,353400175,1390,1390,1390,1390,44
20240429,103800,353339015,1390,1386,1390,1386,148
20240429,103700,353133847,1386,1386,1386,1385,962
20240429,103600,351800615,1394,1389,1394,1387,1771
20240429,103500,349340601,1389,1389,1389,1389,78
20240429,103400,349232259,1390,1394,1394,1390,13
20240429,103300,349214141,1395,1391,1395,1391,38
20240429,103200,349161171,1395,1394,1395,1394,2841
20240429,103100,345198144,1394,1388,1395,1388,2956
20240429,103000,341086375,1388,1379,1389,1378,26453
20240429,102900,304573991,1379,1377,1379,1377,2148
20240429,102800,301613728,1377,1377,1378,1377,817
20240429,102700,300488701,1377,1365,1377,1365,23190
20240429,102600,268726216,1362,1362,1362,1362,422
20240429,102500,268151452,1362,1362,1362,1362,0
20240429,102400,268151452,1362,1362,1362,1360,157
20240429,102300,267937818,1362,1362,1362,1362,1000
20240429,102200,266575818,1362,1362,1362,1362,10
20240429,102100,266562198,1362,1362,1362,1362,0
20240429,102000,266562198,1362,1362,1362,1362,1
20240429,101900,266560836,1356,1360,1360,1356,3541
20240429,101800,261754114,1362,1362,1362,1362,400
20240429,101700,261209314,1362,1362,1362,1362,100
20240429,101600,261073114,1362,1362,1362,1362,12
20240429,101500,261056770,1362,1362,1362,1362,4
20240429,101400,261051322,1362,1362,1362,1362,2644
20240429,101300,257450194,1360,1360,1360,1360,190
20240429,101200,257191794,1360,1360,1360,1360,0
20240429,101100,257191794,1360,1360,1360,1360,10
20240429,101000,257178194,1362,1362,1362,1362,0
20240429,100900,257178194,1362,1362,1362,1362,0
20240429,100800,257178194,1362,1362,1362,1362,0
20240429,100700,257178194,1362,1362,1362,1362,0
20240429,100600,257178194,1362,1362,1362,1362,0
20240429,100500,257178194,1362,1358,1362,1354,12001
20240429,100400,240904021,1358,1358,1358,1358,0
20240429,100300,240904021,1358,1362,1362,1358,1403
20240429,100200,238996115,1362,1362,1362,1362,6008
20240429,100100,230813219,1363,1363,1363,1363,1000
20240429,100000,229450219,1365,1365,1365,1365,198
20240429,095900,229179949,1365,1365,1365,1365,0
20240429,095800,229179949,1365,1366,1366,1365,3
20240429,095700,229175853,1363,1363,1363,1363,300
20240429,095600,228766953,1366,1362,1366,1362,2011
20240429,095500,226027895,1361,1361,1361,1361,0
20240429,095400,226027895,1361,1362,1362,1361,14100
20240429,095300,206837418,1369,1366,1369,1366,3000
20240429,095200,202732689,1366,1369,1370,1366,13652
20240429,095100,184031482,1369,1368,1369,1368,2100
20240429,095000,181157652,1365,1365,1365,1365,10000
20240429,094900,167507652,1365,1365,1365,1365,0
20240429,094800,167507652,1365,1365,1368,1365,1006
20240429,094700,166132305,1365,1361,1365,1361,4481
20240429,094600,160030844,1361,1359,1361,1359,12960
20240429,094500,142407588,1359,1358,1359,1355,2771
20240429,094400,138642803,1357,1357,1357,1357,23
20240429,094300,138611592,1358,1358,1358,1358,0
20240429,094200,138611592,1358,1358,1358,1358,0
20240429,094100,138611592,1358,1355,1358,1355,7000
20240429,094000,129111715,1355,1355,1355,1355,1
20240429,093900,129110360,1353,1353,1353,1353,150
20240429,093800,128907410,1353,1353,1353,1353,0
20240429,093700,128907410,1353,1355,1355,1353,1261
20240429,093600,127200077,1354,1355,1355,1354,600
20240429,093500,126387377,1355,1355,1355,1353,5463
20240429,093400,118987544,1359,1359,1359,1359,0
20240429,093300,118987544,1359,1359,1359,1359,1
20240429,093200,118986185,1355,1356,1356,1354,6004
20240429,093100,110851530,1360,1360,1360,1360,0
20240429,093000,110851530,1360,1356,1360,1356,501
20240429,092900,110172170,1360,1359,1360,1359,41
20240429,092800,110116449,1359,1359,1359,1358,681
20240429,092700,109191490,1358,1356,1358,1356,4291
20240429,092600,103367815,1354,1350,1354,1350,8791
20240429,092500,91465788,1350,1350,1350,1348,1703
20240429,092400,89167939,1348,1352,1352,1348,5882
20240429,092300,81223633,1351,1351,1351,1351,530
20240429,092200,80507603,1352,1353,1355,1352,16878
20240429,092100,57654340,1353,1353,1353,1353,0
20240429,092000,57654340,1353,1353,1353,1353,1036
20240429,091900,56252632,1353,1353,1353,1353,0
20240429,091800,56252632,1353,1353,1353,1353,1000
20240429,091700,54899632,1353,1353,1353,1353,10
20240429,091600,54886102,1353,1352,1353,1352,900
20240429,091500,53669099,1352,1352,1352,1352,0
20240429,091400,53669099,1352,1352,1352,1352,3500
20240429,091300,48937099,1352,1352,1352,1352,1867
20240429,091200,46412915,1351,1349,1351,1349,6654
20240429,091100,37431766,1349,1349,1349,1349,563
20240429,091000,36672279,1349,1349,1349,1349,201
20240429,090900,36401130,1342,1344,1349,1342,799
20240429,090800,35327776,1344,1344,1344,1344,263
20240429,090700,34974304,1344,1344,1344,1344,23
20240429,090600,34943392,1339,1339,1339,1339,1600
20240429,090500,32800992,1349,1340,1349,1338,2781
20240429,090400,29075539,1348,1346,1348,1340,8643
20240429,090300,17470101,1352,1346,1352,1344,189
20240429,090200,17215785,1343,1351,1351,1343,5674
20240429,090100,9576971,1359,1356,1359,1341,3267
20240429,090000,5169633,1359,1359,1359,1357,3804