stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185800,1028689700,1445,1445,1445,1445,22837
20240429,185700,1028689700,1445,1445,1445,1445,0
20240429,185600,1028689700,1445,1445,1445,1445,0
20240429,185500,1028689700,1445,1445,1445,1445,0
20240429,185400,1028689700,1445,1445,1445,1445,0
20240429,185300,1028689700,1445,1445,1445,1445,0
20240429,185200,1028689700,1445,1445,1445,1445,0
20240429,185100,1028689700,1445,1445,1445,1445,0
20240429,185000,1028689700,1445,1445,1445,1445,0
20240429,184900,1028689700,1445,1445,1445,1445,0
20240429,184800,1028689700,1445,1445,1445,1445,0
20240429,184700,1028689700,1445,1445,1445,1445,0
20240429,184600,1028689700,1445,1445,1445,1445,0
20240429,184500,1028689700,1445,1445,1445,1445,0
20240429,184400,1028689700,1445,1445,1445,1445,0
20240429,184300,1028689700,1445,1445,1445,1445,0
20240429,184200,1028689700,1445,1445,1445,1445,0
20240429,184100,1028689700,1445,1445,1445,1445,0
20240429,184000,1028689700,1445,1445,1445,1445,0
20240429,183900,1028689700,1445,1445,1445,1445,0
20240429,183800,1028689700,1445,1445,1445,1445,0
20240429,183700,1028689700,1445,1445,1445,1445,0
20240429,183600,1028689700,1445,1445,1445,1445,0
20240429,183500,1028689700,1445,1445,1445,1445,0
20240429,183400,1028689700,1445,1445,1445,1445,0
20240429,183300,1028689700,1445,1445,1445,1445,0
20240429,183200,1028689700,1445,1445,1445,1445,0
20240429,183100,1028689700,1445,1445,1445,1445,0
20240429,183000,1028689700,1445,1445,1445,1445,0
20240429,182900,1028689700,1445,1445,1445,1445,0
20240429,182800,1028689700,1445,1445,1445,1445,22837
20240429,182700,1028689700,1445,1445,1445,1445,0
20240429,182600,1028689700,1445,1445,1445,1445,0
20240429,182500,1028689700,1445,1445,1445,1445,0
20240429,182400,1028689700,1445,1445,1445,1445,0
20240429,182300,1028689700,1445,1445,1445,1445,0
20240429,182200,1028689700,1445,1445,1445,1445,0
20240429,182100,1028689700,1445,1445,1445,1445,0
20240429,182000,1028689700,1445,1445,1445,1445,0
20240429,181900,1028689700,1445,1445,1445,1445,0
20240429,181800,1028689700,1445,1445,1445,1445,0
20240429,181700,1028689700,1445,1445,1445,1445,0
20240429,181600,1028689700,1445,1445,1445,1445,0
20240429,181500,1028689700,1445,1445,1445,1445,0
20240429,181400,1028689700,1445,1445,1445,1445,0
20240429,181300,1028689700,1445,1445,1445,1445,0
20240429,181200,1028689700,1445,1445,1445,1445,0
20240429,181100,1028689700,1445,1445,1445,1445,0
20240429,181000,1028689700,1445,1445,1445,1445,0
20240429,180900,1028689700,1445,1445,1445,1445,0
20240429,180800,1028689700,1445,1445,1445,1445,0
20240429,180700,1028689700,1445,1445,1445,1445,0
20240429,180600,1028689700,1445,1445,1445,1445,0
20240429,180500,1028689700,1445,1445,1445,1445,0
20240429,180400,1028689700,1445,1445,1445,1445,0
20240429,180300,1028689700,1445,1445,1445,1445,0
20240429,180200,1028689700,1445,1445,1445,1445,0
20240429,180100,1028689700,1445,1445,1445,1445,0
20240429,180000,1028689700,1445,1445,1445,1445,0
20240429,175900,1028689700,1445,1445,1445,1445,0
20240429,175800,1028689700,1445,1445,1445,1445,22837
20240429,175700,1028689700,1445,1445,1445,1445,0
20240429,175600,1028689700,1445,1445,1445,1445,0
20240429,175500,1028689700,1445,1445,1445,1445,0
20240429,175400,1028689700,1445,1445,1445,1445,0
20240429,175300,1028689700,1445,1445,1445,1445,0
20240429,175200,1028689700,1445,1445,1445,1445,0
20240429,175100,1028689700,1445,1445,1445,1445,0
20240429,175000,1028689700,1445,1445,1445,1445,0
20240429,174900,1028689700,1445,1445,1445,1445,0
20240429,174800,1028689700,1445,1445,1445,1445,0
20240429,174700,1028689700,1445,1445,1445,1445,0
20240429,174600,1028689700,1445,1445,1445,1445,0
20240429,174500,1028689700,1445,1445,1445,1445,0
20240429,174400,1028689700,1445,1445,1445,1445,0
20240429,174300,1028689700,1445,1445,1445,1445,0
20240429,174200,1028689700,1445,1445,1445,1445,0
20240429,174100,1028689700,1445,1445,1445,1445,0
20240429,174000,1028689700,1445,1445,1445,1445,0
20240429,173900,1028689700,1445,1445,1445,1445,0
20240429,173800,1028689700,1445,1445,1445,1445,0
20240429,173700,1028689700,1445,1445,1445,1445,0
20240429,173600,1028689700,1445,1445,1445,1445,0
20240429,173500,1028689700,1445,1445,1445,1445,0
20240429,173400,1028689700,1445,1445,1445,1445,0
20240429,173300,1028689700,1445,1445,1445,1445,0
20240429,173200,1028689700,1445,1445,1445,1445,0
20240429,173100,1028689700,1445,1445,1445,1445,0
20240429,173000,1028689700,1445,1445,1445,1445,0
20240429,172900,1028689700,1445,1445,1445,1445,0
20240429,172800,1028689700,1445,1445,1445,1445,22837
20240429,172700,1028689700,1445,1445,1445,1445,0
20240429,172600,1028689700,1445,1445,1445,1445,0
20240429,172500,1028689700,1445,1445,1445,1445,0
20240429,172400,1028689700,1445,1445,1445,1445,0
20240429,172300,1028689700,1445,1445,1445,1445,0
20240429,172200,1028689700,1445,1445,1445,1445,0
20240429,172100,1028689700,1445,1445,1445,1445,0
20240429,172000,1028689700,1445,1445,1445,1445,0
20240429,171900,1028689700,1445,1445,1445,1445,0
20240429,171800,1028689700,1445,1445,1445,1445,0
20240429,171700,1028689700,1445,1445,1445,1445,0
20240429,171600,1028689700,1445,1445,1445,1445,0
20240429,171500,1028689700,1445,1445,1445,1445,0
20240429,171400,1028689700,1445,1445,1445,1445,0
20240429,171300,1028689700,1445,1445,1445,1445,0
20240429,171200,1028689700,1445,1445,1445,1445,0
20240429,171100,1028689700,1445,1445,1445,1445,0
20240429,171000,1028689700,1445,1445,1445,1445,0
20240429,170900,1028689700,1445,1445,1445,1445,0
20240429,170800,1028689700,1445,1445,1445,1445,0
20240429,170700,1028689700,1445,1445,1445,1445,0
20240429,170600,1028689700,1445,1445,1445,1445,0
20240429,170500,1028689700,1445,1445,1445,1445,0
20240429,170400,1028689700,1445,1445,1445,1445,0
20240429,170300,1028689700,1445,1445,1445,1445,0
20240429,170200,1028689700,1445,1445,1445,1445,0
20240429,170100,1028689700,1445,1445,1445,1445,0
20240429,170000,1028689700,1445,1445,1445,1445,0
20240429,165900,1028689700,1445,1445,1445,1445,0
20240429,165800,1028689700,1445,1445,1445,1445,22837
20240429,165700,1028689700,1445,1445,1445,1445,0
20240429,165600,1028689700,1445,1445,1445,1445,0
20240429,165500,1028689700,1445,1445,1445,1445,0
20240429,165400,1028689700,1445,1445,1445,1445,0
20240429,165300,1028689700,1445,1445,1445,1445,0
20240429,165200,1028689700,1445,1445,1445,1445,0
20240429,165100,1028689700,1445,1445,1445,1445,0
20240429,165000,1028689700,1445,1445,1445,1445,0
20240429,164900,1028689700,1445,1445,1445,1445,0
20240429,164800,1028689700,1445,1445,1445,1445,0
20240429,164700,1028689700,1445,1445,1445,1445,0
20240429,164600,1028689700,1445,1445,1445,1445,0
20240429,164500,1028689700,1445,1445,1445,1445,0
20240429,164400,1028689700,1445,1445,1445,1445,0
20240429,164300,1028689700,1445,1445,1445,1445,0
20240429,164200,1028689700,1445,1445,1445,1445,0
20240429,164100,1028689700,1445,1445,1445,1445,0
20240429,164000,1028689700,1445,1445,1445,1445,0
20240429,163900,1028689700,1445,1445,1445,1445,0
20240429,163800,1028689700,1445,1445,1445,1445,0
20240429,163700,1028689700,1445,1445,1445,1445,0
20240429,163600,1028689700,1445,1445,1445,1445,0
20240429,163500,1028689700,1445,1445,1445,1445,0
20240429,163400,1028689700,1445,1445,1445,1445,0
20240429,163300,1028689700,1445,1445,1445,1445,0
20240429,163200,1028689700,1445,1445,1445,1445,0
20240429,163100,1028689700,1445,1445,1445,1445,0
20240429,163000,1028689700,1445,1445,1445,1445,0
20240429,162900,1028689700,1445,1445,1445,1445,0
20240429,162800,1028689700,1445,1445,1445,1445,22837
20240429,162700,1028689700,1445,1445,1445,1445,0
20240429,162600,1028689700,1445,1445,1445,1445,0
20240429,162500,1028689700,1445,1445,1445,1445,0
20240429,162400,1028689700,1445,1445,1445,1445,0
20240429,162300,1028689700,1445,1445,1445,1445,0
20240429,162200,1028689700,1445,1445,1445,1445,0
20240429,162100,1028689700,1445,1445,1445,1445,0
20240429,162000,1028689700,1445,1445,1445,1445,0
20240429,161900,1028689700,1445,1445,1445,1445,0
20240429,161800,1028689700,1445,1445,1445,1445,0
20240429,161700,1028689700,1445,1445,1445,1445,0
20240429,161600,1028689700,1445,1445,1445,1445,0
20240429,161500,1028689700,1445,1445,1445,1445,0
20240429,161400,1028689700,1445,1445,1445,1445,0
20240429,161300,1028689700,1445,1445,1445,1445,0
20240429,161200,1028689700,1445,1445,1445,1445,0
20240429,161100,1028689700,1445,1445,1445,1445,0
20240429,161000,1028689700,1445,1445,1445,1445,0
20240429,160900,1028689700,1445,1445,1445,1445,0
20240429,160800,1028689700,1445,1445,1445,1445,0
20240429,160700,1028689700,1445,1445,1445,1445,0
20240429,160600,1028689700,1445,1445,1445,1445,0
20240429,160500,1028689700,1445,1445,1445,1445,0
20240429,160400,1028689700,1445,1445,1445,1445,0
20240429,160300,1028689700,1445,1445,1445,1445,0
20240429,160200,1028689700,1445,1445,1445,1445,0
20240429,160100,1028689700,1445,1445,1445,1445,0
20240429,160000,1028689700,1445,1445,1445,1445,0
20240429,155900,1028689700,1445,1445,1445,1445,0
20240429,155800,1028689700,1445,1445,1445,1445,22837
20240429,155700,1028689700,1445,1445,1445,1445,0
20240429,155600,1028689700,1445,1445,1445,1445,0
20240429,155500,1028689700,1445,1445,1445,1445,0
20240429,155400,1028689700,1445,1445,1445,1445,0
20240429,155300,1028689700,1445,1445,1445,1445,0
20240429,155200,1028689700,1445,1445,1445,1445,0
20240429,155100,1028689700,1445,1445,1445,1445,0
20240429,155000,1028689700,1445,1445,1445,1445,0
20240429,154900,1028689700,1445,1445,1445,1445,0
20240429,154800,1028689700,1445,1445,1445,1445,0
20240429,154700,1028689700,1445,1445,1445,1445,0
20240429,154600,1028689700,1445,1445,1445,1445,0
20240429,154500,1028689700,1445,1445,1445,1445,0
20240429,154400,1028689700,1445,1445,1445,1445,0
20240429,154300,1028689700,1445,1445,1445,1445,0
20240429,154200,1028689700,1445,1445,1445,1445,0
20240429,154100,1028689700,1445,1445,1445,1445,0
20240429,154000,1028689700,1445,1445,1445,1445,0
20240429,153900,1028689700,1445,1445,1445,1445,0
20240429,153800,1028689700,1445,1445,1445,1445,0
20240429,153700,1028689700,1445,1445,1445,1445,0
20240429,153600,1028689700,1445,1445,1445,1445,0
20240429,153500,1028689700,1445,1445,1445,1445,0
20240429,153400,1028689700,1445,1445,1445,1445,0
20240429,153300,1028689700,1445,1445,1445,1445,0
20240429,153200,1028689700,1445,1445,1445,1445,0
20240429,153100,1028689700,1445,1445,1445,1445,0
20240429,153000,1028689700,1445,1445,1445,1445,22837
20240429,152900,995690235,1445,1445,1445,1445,0
20240429,152800,995690235,1445,1445,1445,1445,0
20240429,152700,995690235,1445,1445,1445,1445,0
20240429,152600,995690235,1445,1445,1445,1445,0
20240429,152500,995690235,1445,1445,1445,1445,0
20240429,152400,995690235,1445,1445,1445,1445,0
20240429,152300,995690235,1445,1445,1445,1445,0
20240429,152200,995690235,1445,1445,1445,1445,0
20240429,152100,995690235,1445,1445,1445,1445,0
20240429,152000,995690235,1445,1445,1445,1445,0
20240429,151900,995690235,1445,1443,1450,1443,35597
20240429,151800,944176018,1443,1436,1443,1435,30033
20240429,151700,900944226,1435,1434,1436,1433,9160
20240429,151600,887804870,1434,1431,1434,1428,12329
20240429,151500,870162469,1432,1431,1432,1428,6082
20240429,151400,861461458,1432,1430,1432,1424,19507
20240429,151300,833574068,1430,1423,1430,1421,18287
20240429,151200,807518334,1423,1424,1424,1420,5640
20240429,151100,799492102,1424,1425,1425,1419,16354
20240429,151000,776235303,1420,1418,1425,1418,10224
20240429,150900,761714728,1418,1417,1418,1417,2496
20240429,150800,758177083,1417,1416,1417,1416,2350
20240429,150700,754847183,1416,1419,1419,1415,4309
20240429,150600,748740411,1418,1409,1418,1409,9789
20240429,150500,734908396,1409,1409,1409,1408,1222
20240429,150400,733187452,1409,1405,1411,1402,7982
20240429,150300,721951566,1408,1406,1411,1406,2881
20240429,150200,717897158,1409,1391,1409,1391,16458
20240429,150100,694817937,1385,1385,1385,1385,0
20240429,150000,694817937,1385,1385,1385,1385,0
20240429,145900,694817937,1385,1385,1385,1385,334
20240429,145800,694355347,1381,1381,1381,1381,0
20240429,145700,694355347,1381,1381,1381,1381,0
20240429,145600,694355347,1381,1381,1381,1381,398
20240429,145500,693805709,1381,1380,1381,1379,2227
20240429,145400,690730298,1380,1380,1380,1380,25
20240429,145300,690695798,1381,1381,1381,1380,2487
20240429,145200,687261715,1381,1381,1381,1381,1
20240429,145100,687260334,1378,1380,1381,1378,3173
20240429,145000,682884757,1380,1387,1387,1380,3345
20240429,144900,678265471,1386,1389,1389,1386,150
20240429,144800,678057407,1390,1393,1393,1390,12304
20240429,144700,660933312,1394,1394,1394,1394,792
20240429,144600,659829264,1399,1394,1399,1394,20
20240429,144500,659801379,1394,1394,1394,1394,0
20240429,144400,659801379,1394,1394,1394,1393,1483
20240429,144300,657734137,1394,1394,1394,1394,56
20240429,144200,657656073,1394,1394,1394,1394,100
20240429,144100,657516673,1394,1394,1394,1394,0
20240429,144000,657516673,1394,1394,1394,1394,0
20240429,143900,657516673,1394,1394,1394,1394,1
20240429,143800,657515279,1399,1399,1399,1399,57
20240429,143700,657435536,1399,1399,1399,1399,0
20240429,143600,657435536,1399,1399,1399,1399,0
20240429,143500,657435536,1399,1400,1400,1399,3
20240429,143400,657431338,1399,1399,1399,1399,57
20240429,143300,657351595,1393,1393,1393,1393,0
20240429,143200,657351595,1393,1396,1396,1393,1328
20240429,143100,655500473,1400,1400,1400,1400,0
20240429,143000,655500473,1400,1400,1400,1400,0
20240429,142900,655500473,1400,1400,1400,1400,0
20240429,142800,655500473,1400,1400,1400,1400,0
20240429,142700,655500473,1400,1400,1400,1400,0
20240429,142600,655500473,1400,1400,1400,1400,12
20240429,142500,655483673,1400,1400,1400,1400,5
20240429,142400,655476673,1400,1400,1400,1400,0
20240429,142300,655476673,1400,1400,1400,1400,0
20240429,142200,655476673,1400,1394,1400,1393,839
20240429,142100,654302441,1394,1395,1395,1394,2400
20240429,142000,650955737,1395,1395,1395,1395,1006
20240429,141900,649552367,1395,1401,1401,1395,127
20240429,141800,649375082,1401,1400,1401,1400,16
20240429,141700,649352667,1394,1394,1394,1394,0
20240429,141600,649352667,1394,1396,1396,1394,449
20240429,141500,648726750,1395,1395,1395,1395,1
20240429,141400,648725355,1395,1397,1401,1395,6
20240429,141300,648716967,1394,1394,1394,1394,0
20240429,141200,648716967,1394,1394,1394,1394,2020
20240429,141100,645901087,1394,1394,1394,1394,0
20240429,141000,645901087,1394,1394,1394,1394,0
20240429,140900,645901087,1394,1394,1394,1394,526
20240429,140800,645167843,1393,1393,1393,1393,0
20240429,140700,645167843,1393,1394,1394,1393,400
20240429,140600,644610443,1394,1394,1394,1394,793
20240429,140500,643505001,1394,1394,1394,1394,0
20240429,140400,643505001,1394,1394,1394,1394,172
20240429,140300,643265233,1395,1396,1396,1395,210
20240429,140200,642972144,1396,1396,1396,1396,888
20240429,140100,641732496,1399,1399,1399,1399,0
20240429,140000,641732496,1399,1399,1399,1399,390
20240429,135900,641186886,1399,1399,1399,1399,0
20240429,135800,641186886,1399,1399,1399,1399,110
20240429,135700,641032996,1399,1399,1399,1399,0
20240429,135600,641032996,1399,1399,1399,1399,50
20240429,135500,640963046,1395,1395,1395,1395,0
20240429,135400,640963046,1395,1395,1395,1395,0
20240429,135300,640963046,1395,1395,1395,1395,0
20240429,135200,640963046,1395,1395,1395,1395,50
20240429,135100,640893296,1401,1401,1401,1401,7
20240429,135000,640883489,1394,1394,1394,1394,0
20240429,134900,640883489,1394,1397,1397,1394,2018
20240429,134800,638068127,1395,1395,1395,1395,55
20240429,134700,637991402,1395,1395,1395,1395,0
20240429,134600,637991402,1395,1395,1395,1395,1
20240429,134500,637990007,1394,1394,1394,1394,500
20240429,134400,637293007,1394,1399,1399,1394,1584
20240429,134300,635081199,1400,1402,1402,1400,131
20240429,134200,634897639,1403,1403,1403,1403,50
20240429,134100,634827489,1401,1401,1401,1401,0
20240429,134000,634827489,1401,1401,1401,1401,0
20240429,133900,634827489,1401,1401,1401,1401,401
20240429,133800,634265688,1398,1398,1398,1398,0
20240429,133700,634265688,1398,1398,1398,1398,0
20240429,133600,634265688,1398,1398,1398,1398,0
20240429,133500,634265688,1398,1398,1398,1398,0
20240429,133400,634265688,1398,1398,1398,1398,0
20240429,133300,634265688,1398,1398,1398,1398,560
20240429,133200,633482808,1398,1401,1401,1398,1700
20240429,133100,631101586,1400,1399,1400,1399,500
20240429,133000,630401986,1399,1399,1399,1399,573
20240429,132900,629600359,1397,1403,1403,1397,2720
20240429,132800,625791971,1406,1406,1406,1406,39
20240429,132700,625737137,1406,1407,1407,1406,1377
20240429,132600,623801025,1408,1408,1408,1408,0
20240429,132500,623801025,1408,1408,1408,1408,20
20240429,132400,623772865,1408,1409,1409,1408,40
20240429,132300,623716515,1409,1409,1409,1409,1050
20240429,132200,622237065,1409,1407,1409,1407,107
20240429,132100,622086445,1407,1407,1407,1407,20
20240429,132000,622058305,1407,1407,1407,1407,111
20240429,131900,621902128,1407,1407,1407,1407,0
20240429,131800,621902128,1407,1407,1407,1407,100
20240429,131700,621761428,1407,1407,1407,1407,500
20240429,131600,621057928,1402,1402,1402,1402,500
20240429,131500,620356928,1408,1408,1408,1408,10
20240429,131400,620342848,1408,1408,1408,1408,0
20240429,131300,620342848,1408,1408,1408,1408,1
20240429,131200,620341440,1408,1408,1408,1408,32
20240429,131100,620296384,1401,1401,1401,1401,2008
20240429,131000,617483176,1409,1401,1409,1401,415
20240429,130900,616901753,1400,1400,1400,1400,0
20240429,130800,616901753,1400,1409,1409,1400,14917
20240429,130700,595975998,1410,1409,1410,1409,11
20240429,130600,595960491,1409,1409,1409,1409,227
20240429,130500,595640648,1409,1410,1410,1409,215
20240429,130400,595337508,1410,1410,1410,1408,2830
20240429,130300,591348508,1409,1414,1414,1409,3872
20240429,130200,585884752,1414,1415,1415,1414,425
20240429,130100,585283771,1415,1419,1419,1415,2289
20240429,130000,582044796,1414,1414,1414,1414,0
20240429,125900,582044796,1414,1413,1414,1413,210
20240429,125800,581747956,1412,1419,1419,1412,217
20240429,125700,581440047,1419,1419,1419,1419,1
20240429,125600,581438628,1419,1419,1419,1419,0
20240429,125500,581438628,1419,1419,1419,1419,0
20240429,125400,581438628,1419,1419,1419,1419,16
20240429,125300,581415924,1420,1418,1420,1418,1000
20240429,125200,579996805,1419,1418,1419,1418,55
20240429,125100,579918810,1420,1420,1420,1420,10
20240429,125000,579904610,1420,1417,1420,1417,3015
20240429,124900,575623355,1420,1420,1420,1420,1675
20240429,124800,573244855,1420,1419,1420,1419,681
20240429,124700,572277886,1418,1418,1419,1418,1970
20240429,124600,569483564,1411,1410,1411,1410,78
20240429,124500,569373507,1410,1411,1411,1410,112
20240429,124400,569215493,1411,1419,1419,1411,385
20240429,124300,568671994,1419,1418,1419,1418,331
20240429,124200,568202436,1419,1412,1419,1412,1103
20240429,124100,566639509,1412,1411,1412,1411,124
20240429,124000,566464533,1411,1411,1411,1411,95
20240429,123900,566330488,1411,1411,1411,1411,106
20240429,123800,566180922,1408,1415,1423,1408,2690
20240429,123700,562382571,1409,1410,1410,1409,389
20240429,123600,561834101,1409,1409,1409,1409,354
20240429,123500,561335315,1410,1413,1413,1410,3761
20240429,123400,556030555,1410,1410,1410,1410,1
20240429,123300,556029145,1413,1407,1413,1407,2730
20240429,123200,552187093,1407,1418,1418,1407,943
20240429,123100,550858011,1420,1424,1424,1420,243
20240429,123000,550512831,1425,1425,1425,1425,969
20240429,122900,549132006,1425,1422,1425,1421,3765
20240429,122800,543776915,1422,1406,1422,1406,20475
20240429,122700,514754401,1403,1403,1403,1403,1040
20240429,122600,513295281,1403,1403,1403,1402,3701
20240429,122500,508102819,1402,1402,1402,1402,28
20240429,122400,508063563,1406,1402,1406,1402,553
20240429,122300,507288217,1406,1406,1406,1406,1
20240429,122200,507286811,1400,1401,1401,1400,1195
20240429,122100,505612877,1403,1403,1403,1403,499
20240429,122000,504912780,1403,1401,1403,1401,1111
20240429,121900,503354847,1409,1409,1410,1401,1106
20240429,121800,501796672,1410,1409,1410,1409,1500
20240429,121700,499681682,1410,1400,1410,1400,3000
20240429,121600,495457158,1397,1397,1397,1397,500
20240429,121500,494758658,1397,1401,1401,1397,2858
20240429,121400,490757683,1401,1401,1401,1401,775
20240429,121300,489671908,1401,1401,1401,1401,331
20240429,121200,489208177,1400,1400,1400,1400,0
20240429,121100,489208177,1400,1404,1404,1400,1720
20240429,121000,486797297,1404,1404,1404,1404,3234
20240429,120900,482256761,1404,1404,1404,1404,797
20240429,120800,481137773,1400,1400,1400,1400,100
20240429,120700,480997773,1399,1399,1399,1399,0
20240429,120600,480997773,1399,1403,1403,1398,1958
20240429,120500,478255341,1401,1401,1401,1401,214
20240429,120400,477955527,1401,1401,1401,1401,106
20240429,120300,477807021,1401,1404,1404,1401,928
20240429,120200,476506533,1404,1404,1404,1404,830
20240429,120100,475341213,1400,1400,1400,1400,2510
20240429,120000,471827213,1395,1396,1396,1395,214
20240429,115900,471528623,1396,1400,1400,1395,256
20240429,115800,471171411,1404,1404,1404,1402,1033
20240429,115700,469723081,1407,1410,1410,1407,148
20240429,115600,469514842,1411,1410,1412,1401,5735
20240429,115500,461459275,1410,1396,1410,1396,16105
20240429,115400,438923163,1396,1394,1396,1394,3439
20240429,115300,434127709,1393,1393,1393,1393,50
20240429,115200,434058059,1393,1392,1393,1392,1000
20240429,115100,432665559,1392,1395,1395,1392,207
20240429,115000,432377385,1395,1392,1395,1392,660
20240429,114900,431458635,1392,1392,1392,1392,148
20240429,114800,431252619,1392,1392,1392,1392,1
20240429,114700,431251227,1389,1389,1389,1389,0
20240429,114600,431251227,1389,1394,1394,1389,2478
20240429,114500,427806785,1394,1390,1394,1390,4163
20240429,114400,422011192,1390,1389,1391,1389,1503
20240429,114300,419921914,1389,1389,1389,1389,799
20240429,114200,418812103,1389,1389,1389,1389,30
20240429,114100,418770433,1387,1387,1387,1387,300
20240429,114000,418354333,1387,1387,1387,1387,0
20240429,113900,418354333,1387,1387,1387,1387,0
20240429,113800,418354333,1387,1386,1387,1386,1720
20240429,113700,415968913,1388,1385,1388,1385,323
20240429,113600,415521333,1387,1388,1388,1387,15
20240429,113500,415500518,1389,1389,1389,1389,12
20240429,113400,415483850,1389,1390,1390,1389,60
20240429,113300,415400460,1390,1390,1390,1390,7
20240429,113200,415390730,1390,1389,1390,1389,1000
20240429,113100,414000810,1382,1382,1382,1382,0
20240429,113000,414000810,1382,1382,1382,1382,0
20240429,112900,414000810,1382,1382,1382,1382,147
20240429,112800,413797656,1381,1389,1390,1381,7674
20240429,112700,403138357,1389,1384,1389,1384,2820
20240429,112600,399226605,1381,1381,1381,1381,40
20240429,112500,399171365,1381,1379,1382,1379,278
20240429,112400,398787724,1380,1380,1380,1380,0
20240429,112300,398787724,1380,1380,1380,1380,50
20240429,112200,398718724,1380,1380,1380,1380,0
20240429,112100,398718724,1380,1380,1380,1380,29
20240429,112000,398678704,1380,1381,1381,1380,280
20240429,111900,398292224,1380,1380,1380,1380,0
20240429,111800,398292224,1380,1379,1380,1379,156
20240429,111700,398077010,1379,1380,1380,1379,4
20240429,111600,398071491,1381,1381,1381,1381,153
20240429,111500,397860198,1381,1381,1381,1381,82
20240429,111400,397746956,1382,1382,1382,1382,1
20240429,111300,397745574,1382,1382,1382,1382,1
20240429,111200,397744192,1371,1385,1385,1369,2752
20240429,111100,393968208,1384,1380,1384,1380,963
20240429,111000,392637315,1380,1375,1380,1375,2810
20240429,110900,388763437,1375,1374,1375,1374,91
20240429,110800,388638393,1371,1371,1371,1371,0
20240429,110700,388638393,1371,1371,1371,1371,20
20240429,110600,388610973,1371,1371,1371,1371,0
20240429,110500,388610973,1371,1371,1371,1371,0
20240429,110400,388610973,1371,1371,1371,1371,0
20240429,110300,388610973,1371,1371,1371,1371,3
20240429,110200,388606860,1370,1370,1370,1370,0
20240429,110100,388606860,1370,1370,1370,1370,0
20240429,110000,388606860,1370,1370,1370,1370,0
20240429,105900,388606860,1370,1370,1370,1370,0
20240429,105800,388606860,1370,1370,1370,1370,0
20240429,105700,388606860,1370,1370,1370,1370,0
20240429,105600,388606860,1370,1370,1370,1370,3
20240429,105500,388602750,1368,1369,1369,1368,40
20240429,105400,388548005,1368,1368,1368,1368,30
20240429,105300,388506965,1368,1368,1368,1368,224
20240429,105200,388200533,1368,1368,1368,1368,60
20240429,105100,388118453,1368,1368,1368,1368,8398
20240429,105000,376629989,1368,1368,1368,1368,1445
20240429,104900,374653229,1368,1368,1368,1368,0
20240429,104800,374653229,1368,1368,1368,1368,168
20240429,104700,374423405,1368,1368,1368,1368,0
20240429,104600,374423405,1368,1368,1368,1368,35
20240429,104500,374375525,1367,1369,1369,1367,3000
20240429,104400,370274243,1368,1368,1368,1368,1
20240429,104300,370272875,1368,1368,1368,1368,100
20240429,104200,370136075,1368,1368,1368,1368,0
20240429,104100,370136075,1368,1368,1368,1368,0
20240429,104000,370136075,1368,1369,1369,1368,6790
20240429,103900,360847347,1368,1368,1368,1368,1
20240429,103800,360845979,1367,1367,1367,1367,0
20240429,103700,360845979,1367,1367,1367,1367,0
20240429,103600,360845979,1367,1367,1368,1367,86
20240429,103500,360728416,1367,1367,1367,1367,3000
20240429,103400,356627416,1366,1368,1368,1366,4149
20240429,103300,350955749,1367,1368,1368,1367,700
20240429,103200,349998350,1368,1368,1368,1368,19
20240429,103100,349972358,1368,1372,1374,1368,1643
20240429,103000,347722212,1374,1374,1374,1374,0
20240429,102900,347722212,1374,1374,1374,1374,72
20240429,102800,347623284,1371,1371,1371,1371,0
20240429,102700,347623284,1371,1374,1374,1371,416
20240429,102600,347052846,1374,1374,1374,1374,30
20240429,102500,347011626,1374,1374,1374,1374,0
20240429,102400,347011626,1374,1374,1374,1374,26
20240429,102300,346975902,1374,1374,1374,1374,0
20240429,102200,346975902,1374,1374,1374,1374,14
20240429,102100,346956666,1374,1374,1374,1374,0
20240429,102000,346956666,1374,1374,1375,1374,47
20240429,101900,346892087,1374,1374,1374,1374,99
20240429,101800,346756061,1374,1374,1374,1374,200
20240429,101700,346481261,1374,1374,1374,1374,10
20240429,101600,346467521,1370,1370,1370,1370,1245
20240429,101500,344761871,1370,1370,1370,1370,30
20240429,101400,344720771,1369,1369,1369,1369,0
20240429,101300,344720771,1369,1369,1369,1369,187
20240429,101200,344464768,1369,1369,1369,1369,100
20240429,101100,344327868,1370,1371,1371,1370,5010
20240429,101000,337464094,1370,1375,1375,1370,1050
20240429,100900,336020591,1376,1373,1377,1370,1341
20240429,100800,334178068,1370,1373,1376,1370,8292
20240429,100700,322807137,1376,1373,1376,1373,214
20240429,100600,322513273,1377,1377,1377,1377,67
20240429,100500,322421014,1377,1373,1378,1372,317
20240429,100400,321985328,1377,1374,1378,1372,614
20240429,100300,321142732,1378,1378,1378,1378,64
20240429,100200,321054540,1378,1378,1378,1378,168
20240429,100100,320823036,1378,1378,1378,1377,537
20240429,100000,320083060,1378,1378,1378,1378,517
20240429,095900,319370634,1378,1380,1380,1378,496
20240429,095800,318687136,1378,1379,1380,1378,2021
20240429,095700,315902172,1378,1378,1378,1378,400
20240429,095600,315350972,1380,1380,1380,1380,1
20240429,095500,315349592,1379,1379,1379,1379,500
20240429,095400,314660092,1379,1378,1379,1378,231
20240429,095300,314341717,1378,1379,1379,1378,558
20240429,095200,313572361,1370,1380,1380,1370,15965
20240429,095100,291688035,1374,1379,1379,1374,2963
20240429,095000,287611976,1387,1386,1387,1378,2040
20240429,094900,284791876,1387,1387,1387,1387,0
20240429,094800,284791876,1387,1387,1387,1387,4531
20240429,094700,278507379,1387,1380,1387,1380,972
20240429,094600,277160345,1378,1378,1378,1378,722
20240429,094500,276165429,1385,1378,1385,1378,1252
20240429,094400,274440166,1384,1373,1384,1371,2101
20240429,094300,271543752,1370,1392,1392,1370,5843
20240429,094200,263493443,1392,1389,1392,1389,80
20240429,094100,263382173,1389,1389,1389,1389,272
20240429,094000,263004365,1389,1389,1389,1389,1154
20240429,093900,261401459,1392,1388,1392,1387,2300
20240429,093800,258207923,1388,1378,1388,1371,4977
20240429,093700,251340722,1378,1377,1378,1377,101
20240429,093600,251201545,1368,1368,1368,1368,1000
20240429,093500,249833545,1373,1375,1375,1366,10671
20240429,093400,235210297,1375,1378,1378,1375,2928
20240429,093300,231184285,1375,1376,1379,1375,3329
20240429,093200,226604916,1376,1377,1377,1376,197
20240429,093100,226333834,1376,1378,1378,1376,1205
20240429,093000,224674571,1377,1377,1377,1377,286
20240429,092900,224280749,1377,1377,1377,1377,0
20240429,092800,224280749,1377,1377,1377,1377,1000
20240429,092700,222903749,1378,1380,1380,1378,1226
20240429,092600,221212311,1378,1379,1380,1378,3090
20240429,092500,216953822,1379,1381,1381,1379,1790
20240429,092400,214483559,1381,1386,1386,1381,3257
20240429,092300,209974721,1386,1386,1386,1385,810
20240429,092200,208852338,1385,1385,1385,1385,0
20240429,092100,208852338,1385,1384,1385,1384,949
20240429,092000,207538138,1384,1382,1385,1382,4865
20240429,091900,200814316,1382,1383,1383,1382,370
20240429,091800,200302972,1382,1388,1388,1382,950
20240429,091700,198986250,1388,1380,1388,1380,351
20240429,091600,198501070,1380,1390,1390,1380,1176
20240429,091500,196876590,1390,1387,1390,1380,9505
20240429,091400,183730835,1391,1386,1393,1386,3153
20240429,091300,179343435,1386,1393,1393,1386,155
20240429,091200,179128265,1384,1384,1384,1384,410
20240429,091100,178560825,1384,1381,1396,1381,991
20240429,091000,177183431,1378,1388,1389,1363,18692
20240429,090900,151466014,1389,1398,1400,1389,4449
20240429,090800,145262333,1400,1400,1401,1400,2161
20240429,090700,142236903,1400,1403,1403,1400,4829
20240429,090600,135467074,1403,1405,1406,1403,6038
20240429,090500,126986160,1405,1408,1408,1405,7215
20240429,090400,116835627,1407,1417,1417,1406,4129
20240429,090300,111012160,1417,1405,1417,1405,5645
20240429,090200,103025515,1418,1400,1418,1400,23349
20240429,090100,69992670,1401,1405,1406,1395,13836
20240429,090000,50609510,1420,1440,1440,1396,35341