stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,190300,509966988,955,955,955,955,11499
20240429,190200,509966988,955,955,955,955,0
20240429,190100,509966988,955,955,955,955,0
20240429,190000,509966988,955,955,955,955,0
20240429,185900,509966988,955,955,955,955,0
20240429,185800,509966988,955,955,955,955,0
20240429,185700,509966988,955,955,955,955,0
20240429,185600,509966988,955,955,955,955,0
20240429,185500,509966988,955,955,955,955,0
20240429,185400,509966988,955,955,955,955,0
20240429,185300,509966988,955,955,955,955,0
20240429,185200,509966988,955,955,955,955,0
20240429,185100,509966988,955,955,955,955,0
20240429,185000,509966988,955,955,955,955,0
20240429,184900,509966988,955,955,955,955,0
20240429,184800,509966988,955,955,955,955,0
20240429,184700,509966988,955,955,955,955,0
20240429,184600,509966988,955,955,955,955,0
20240429,184500,509966988,955,955,955,955,0
20240429,184400,509966988,955,955,955,955,0
20240429,184300,509966988,955,955,955,955,0
20240429,184200,509966988,955,955,955,955,0
20240429,184100,509966988,955,955,955,955,0
20240429,184000,509966988,955,955,955,955,0
20240429,183900,509966988,955,955,955,955,0
20240429,183800,509966988,955,955,955,955,0
20240429,183700,509966988,955,955,955,955,0
20240429,183600,509966988,955,955,955,955,0
20240429,183500,509966988,955,955,955,955,0
20240429,183400,509966988,955,955,955,955,0
20240429,183300,509966988,955,955,955,955,11499
20240429,183200,509966988,955,955,955,955,0
20240429,183100,509966988,955,955,955,955,0
20240429,183000,509966988,955,955,955,955,0
20240429,182900,509966988,955,955,955,955,0
20240429,182800,509966988,955,955,955,955,0
20240429,182700,509966988,955,955,955,955,0
20240429,182600,509966988,955,955,955,955,0
20240429,182500,509966988,955,955,955,955,0
20240429,182400,509966988,955,955,955,955,0
20240429,182300,509966988,955,955,955,955,0
20240429,182200,509966988,955,955,955,955,0
20240429,182100,509966988,955,955,955,955,0
20240429,182000,509966988,955,955,955,955,0
20240429,181900,509966988,955,955,955,955,0
20240429,181800,509966988,955,955,955,955,0
20240429,181700,509966988,955,955,955,955,0
20240429,181600,509966988,955,955,955,955,0
20240429,181500,509966988,955,955,955,955,0
20240429,181400,509966988,955,955,955,955,0
20240429,181300,509966988,955,955,955,955,0
20240429,181200,509966988,955,955,955,955,0
20240429,181100,509966988,955,955,955,955,0
20240429,181000,509966988,955,955,955,955,0
20240429,180900,509966988,955,955,955,955,0
20240429,180800,509966988,955,955,955,955,0
20240429,180700,509966988,955,955,955,955,0
20240429,180600,509966988,955,955,955,955,0
20240429,180500,509966988,955,955,955,955,0
20240429,180400,509966988,955,955,955,955,0
20240429,180300,509966988,955,955,955,955,11499
20240429,180200,509966988,955,955,955,955,0
20240429,180100,509966988,955,955,955,955,0
20240429,180000,509966988,955,955,955,955,0
20240429,175900,509966988,955,955,955,955,0
20240429,175800,509966988,955,955,955,955,0
20240429,175700,509966988,955,955,955,955,0
20240429,175600,509966988,955,955,955,955,0
20240429,175500,509966988,955,955,955,955,0
20240429,175400,509966988,955,955,955,955,0
20240429,175300,509966988,955,955,955,955,0
20240429,175200,509966988,955,955,955,955,0
20240429,175100,509966988,955,955,955,955,0
20240429,175000,509966988,955,955,955,955,0
20240429,174900,509966988,955,955,955,955,0
20240429,174800,509966988,955,955,955,955,0
20240429,174700,509966988,955,955,955,955,0
20240429,174600,509966988,955,955,955,955,0
20240429,174500,509966988,955,955,955,955,0
20240429,174400,509966988,955,955,955,955,0
20240429,174300,509966988,955,955,955,955,0
20240429,174200,509966988,955,955,955,955,0
20240429,174100,509966988,955,955,955,955,0
20240429,174000,509966988,955,955,955,955,0
20240429,173900,509966988,955,955,955,955,0
20240429,173800,509966988,955,955,955,955,0
20240429,173700,509966988,955,955,955,955,0
20240429,173600,509966988,955,955,955,955,0
20240429,173500,509966988,955,955,955,955,0
20240429,173400,509966988,955,955,955,955,0
20240429,173300,509966988,955,955,955,955,11499
20240429,173200,509966988,955,955,955,955,0
20240429,173100,509966988,955,955,955,955,0
20240429,173000,509966988,955,955,955,955,0
20240429,172900,509966988,955,955,955,955,0
20240429,172800,509966988,955,955,955,955,0
20240429,172700,509966988,955,955,955,955,0
20240429,172600,509966988,955,955,955,955,0
20240429,172500,509966988,955,955,955,955,0
20240429,172400,509966988,955,955,955,955,0
20240429,172300,509966988,955,955,955,955,0
20240429,172200,509966988,955,955,955,955,0
20240429,172100,509966988,955,955,955,955,0
20240429,172000,509966988,955,955,955,955,0
20240429,171900,509966988,955,955,955,955,0
20240429,171800,509966988,955,955,955,955,0
20240429,171700,509966988,955,955,955,955,0
20240429,171600,509966988,955,955,955,955,0
20240429,171500,509966988,955,955,955,955,0
20240429,171400,509966988,955,955,955,955,0
20240429,171300,509966988,955,955,955,955,0
20240429,171200,509966988,955,955,955,955,0
20240429,171100,509966988,955,955,955,955,0
20240429,171000,509966988,955,955,955,955,0
20240429,170900,509966988,955,955,955,955,0
20240429,170800,509966988,955,955,955,955,0
20240429,170700,509966988,955,955,955,955,0
20240429,170600,509966988,955,955,955,955,0
20240429,170500,509966988,955,955,955,955,0
20240429,170400,509966988,955,955,955,955,0
20240429,170300,509966988,955,955,955,955,11499
20240429,170200,509966988,955,955,955,955,0
20240429,170100,509966988,955,955,955,955,0
20240429,170000,509966988,955,955,955,955,0
20240429,165900,509966988,955,955,955,955,0
20240429,165800,509966988,955,955,955,955,0
20240429,165700,509966988,955,955,955,955,0
20240429,165600,509966988,955,955,955,955,0
20240429,165500,509966988,955,955,955,955,0
20240429,165400,509966988,955,955,955,955,0
20240429,165300,509966988,955,955,955,955,0
20240429,165200,509966988,955,955,955,955,0
20240429,165100,509966988,955,955,955,955,0
20240429,165000,509966988,955,955,955,955,0
20240429,164900,509966988,955,955,955,955,0
20240429,164800,509966988,955,955,955,955,0
20240429,164700,509966988,955,955,955,955,0
20240429,164600,509966988,955,955,955,955,0
20240429,164500,509966988,955,955,955,955,0
20240429,164400,509966988,955,955,955,955,0
20240429,164300,509966988,955,955,955,955,0
20240429,164200,509966988,955,955,955,955,0
20240429,164100,509966988,955,955,955,955,0
20240429,164000,509966988,955,955,955,955,0
20240429,163900,509966988,955,955,955,955,0
20240429,163800,509966988,955,955,955,955,0
20240429,163700,509966988,955,955,955,955,0
20240429,163600,509966988,955,955,955,955,0
20240429,163500,509966988,955,955,955,955,0
20240429,163400,509966988,955,955,955,955,0
20240429,163300,509966988,955,955,955,955,11499
20240429,163200,509966988,955,955,955,955,0
20240429,163100,509966988,955,955,955,955,0
20240429,163000,509966988,955,955,955,955,0
20240429,162900,509966988,955,955,955,955,0
20240429,162800,509966988,955,955,955,955,0
20240429,162700,509966988,955,955,955,955,0
20240429,162600,509966988,955,955,955,955,0
20240429,162500,509966988,955,955,955,955,0
20240429,162400,509966988,955,955,955,955,0
20240429,162300,509966988,955,955,955,955,0
20240429,162200,509966988,955,955,955,955,0
20240429,162100,509966988,955,955,955,955,0
20240429,162000,509966988,955,955,955,955,0
20240429,161900,509966988,955,955,955,955,0
20240429,161800,509966988,955,955,955,955,0
20240429,161700,509966988,955,955,955,955,0
20240429,161600,509966988,955,955,955,955,0
20240429,161500,509966988,955,955,955,955,0
20240429,161400,509966988,955,955,955,955,0
20240429,161300,509966988,955,955,955,955,0
20240429,161200,509966988,955,955,955,955,0
20240429,161100,509966988,955,955,955,955,0
20240429,161000,509966988,955,955,955,955,0
20240429,160900,509966988,955,955,955,955,0
20240429,160800,509966988,955,955,955,955,0
20240429,160700,509966988,955,955,955,955,0
20240429,160600,509966988,955,955,955,955,0
20240429,160500,509966988,955,955,955,955,0
20240429,160400,509966988,955,955,955,955,0
20240429,160300,509966988,955,955,955,955,11499
20240429,160200,509966988,955,955,955,955,0
20240429,160100,509966988,955,955,955,955,0
20240429,160000,509966988,955,955,955,955,0
20240429,155900,509966988,955,955,955,955,0
20240429,155800,509966988,955,955,955,955,0
20240429,155700,509966988,955,955,955,955,0
20240429,155600,509966988,955,955,955,955,0
20240429,155500,509966988,955,955,955,955,0
20240429,155400,509966988,955,955,955,955,0
20240429,155300,509966988,955,955,955,955,0
20240429,155200,509966988,955,955,955,955,0
20240429,155100,509966988,955,955,955,955,0
20240429,155000,509966988,955,955,955,955,0
20240429,154900,509966988,955,955,955,955,0
20240429,154800,509966988,955,955,955,955,0
20240429,154700,509966988,955,955,955,955,0
20240429,154600,509966988,955,955,955,955,0
20240429,154500,509966988,955,955,955,955,0
20240429,154400,509966988,955,955,955,955,0
20240429,154300,509966988,955,955,955,955,0
20240429,154200,509966988,955,955,955,955,0
20240429,154100,509966988,955,955,955,955,0
20240429,154000,509966988,955,955,955,955,0
20240429,153900,509966988,955,955,955,955,0
20240429,153800,509966988,955,955,955,955,0
20240429,153700,509966988,955,955,955,955,0
20240429,153600,509966988,955,955,955,955,0
20240429,153500,509966988,955,955,955,955,0
20240429,153400,509966988,955,955,955,955,0
20240429,153300,509966988,955,955,955,955,11499
20240429,153200,509966988,955,955,955,955,0
20240429,153100,509966988,955,955,955,955,0
20240429,153000,509966988,955,955,955,955,11499
20240429,152900,498985443,955,955,955,955,0
20240429,152800,498985443,955,955,955,955,0
20240429,152700,498985443,955,955,955,955,0
20240429,152600,498985443,955,955,955,955,0
20240429,152500,498985443,955,955,955,955,0
20240429,152400,498985443,955,955,955,955,0
20240429,152300,498985443,955,955,955,955,0
20240429,152200,498985443,955,955,955,955,0
20240429,152100,498985443,955,955,955,955,0
20240429,152000,498985443,955,955,955,955,0
20240429,151900,498985443,955,954,955,954,4896
20240429,151800,494314658,952,952,952,952,0
20240429,151700,494314658,952,952,952,952,1
20240429,151600,494313706,954,954,954,954,1205
20240429,151500,493164136,954,954,954,954,3793
20240429,151400,489545614,953,953,953,953,5500
20240429,151300,484304114,951,954,954,951,75
20240429,151200,484232573,954,953,954,953,1041
20240429,151100,483239960,951,951,951,951,647
20240429,151000,482624663,951,951,951,951,1
20240429,150900,482623712,950,950,950,950,801
20240429,150800,481862762,950,950,950,950,4000
20240429,150700,478062762,951,950,951,950,263
20240429,150600,477812849,951,950,951,950,1332
20240429,150500,476546949,950,950,950,950,278
20240429,150400,476282849,950,950,950,950,825
20240429,150300,475499099,951,951,951,951,1
20240429,150200,475498148,951,951,951,951,944
20240429,150100,474600404,955,955,955,955,0
20240429,150000,474600404,955,955,955,955,23
20240429,145900,474578439,955,955,955,955,521
20240429,145800,474080884,955,955,955,955,13
20240429,145700,474068469,955,955,955,955,0
20240429,145600,474068469,955,955,955,955,0
20240429,145500,474068469,955,955,955,955,0
20240429,145400,474068469,955,955,955,951,1991
20240429,145300,472167364,955,955,955,955,0
20240429,145200,472167364,955,955,955,954,3688
20240429,145100,468649010,954,954,954,954,1314
20240429,145000,467395454,954,954,954,954,0
20240429,144900,467395454,954,954,954,954,5
20240429,144800,467390684,954,954,954,954,0
20240429,144700,467390684,954,954,954,954,0
20240429,144600,467390684,954,954,954,954,5
20240429,144500,467385914,954,954,954,954,0
20240429,144400,467385914,954,954,954,954,2
20240429,144300,467384006,954,954,954,954,1
20240429,144200,467383052,950,951,954,950,649
20240429,144100,466765880,954,952,954,951,1102
20240429,144000,465716826,954,954,954,954,16
20240429,143900,465701562,954,953,954,952,1072
20240429,143800,464680016,953,953,953,953,127
20240429,143700,464558985,953,953,953,953,0
20240429,143600,464558985,953,953,953,953,0
20240429,143500,464558985,953,953,953,953,41
20240429,143400,464519912,952,952,952,952,100
20240429,143300,464424712,953,952,953,952,780
20240429,143200,463681664,952,952,952,952,0
20240429,143100,463681664,952,952,952,952,9
20240429,143000,463673096,952,952,952,952,97
20240429,142900,463580752,952,952,952,952,0
20240429,142800,463580752,952,951,952,951,574
20240429,142700,463034827,951,951,951,951,205
20240429,142600,462839872,951,951,951,951,0
20240429,142500,462839872,951,951,951,951,1
20240429,142400,462838921,951,951,951,951,5000
20240429,142300,458083921,950,950,950,950,843
20240429,142200,457283071,950,951,951,950,2534
20240429,142100,454875237,951,951,951,951,0
20240429,142000,454875237,951,951,951,950,825
20240429,141900,454091485,950,951,951,950,1100
20240429,141800,453046385,950,951,951,950,51
20240429,141700,452997934,951,951,951,951,73
20240429,141600,452928511,951,951,951,951,20
20240429,141500,452909491,951,951,951,951,0
20240429,141400,452909491,951,950,951,950,391
20240429,141300,452538039,950,950,950,950,453
20240429,141200,452107689,950,950,950,950,312
20240429,141100,451811289,949,949,949,949,509
20240429,141000,451328248,950,950,950,950,29
20240429,140900,451300698,951,951,951,951,0
20240429,140800,451300698,951,951,951,949,508
20240429,140700,450817604,950,950,951,950,2504
20240429,140600,448438803,951,951,951,951,1
20240429,140500,448437852,950,951,951,950,14
20240429,140400,448424542,951,951,951,951,0
20240429,140300,448424542,951,951,951,951,37
20240429,140200,448389355,951,950,951,950,393
20240429,140100,448015985,950,950,950,950,10
20240429,140000,448006485,950,950,950,950,0
20240429,135900,448006485,950,949,950,949,522
20240429,135800,447511106,948,948,948,948,2439
20240429,135700,445198934,948,947,948,947,393
20240429,135600,444826762,946,946,946,946,90
20240429,135500,444741622,946,946,946,946,10
20240429,135400,444732162,946,946,946,946,15
20240429,135300,444717972,946,946,946,946,515
20240429,135200,444230782,946,946,946,946,30
20240429,135100,444202402,946,946,946,946,5030
20240429,135000,439444022,946,941,946,941,367
20240429,134900,439098670,946,946,946,946,10
20240429,134800,439089210,946,942,946,942,209
20240429,134700,438892328,943,943,943,943,29
20240429,134600,438864981,944,944,944,944,54
20240429,134500,438814005,945,946,946,945,121
20240429,134400,438699540,946,946,946,946,53
20240429,134300,438649402,946,944,946,944,34
20240429,134200,438617258,944,944,944,944,0
20240429,134100,438617258,944,944,944,944,70
20240429,134000,438551178,946,946,946,946,10
20240429,133900,438541718,946,946,946,946,4
20240429,133800,438537934,946,946,946,946,12
20240429,133700,438526582,944,944,944,944,997
20240429,133600,437585414,946,947,947,946,208
20240429,133500,437388579,947,947,947,947,19
20240429,133400,437370586,947,947,947,947,0
20240429,133300,437370586,947,947,947,947,0
20240429,133200,437370586,947,947,947,947,10
20240429,133100,437361116,946,945,946,945,1899
20240429,133000,435564703,944,944,944,944,2
20240429,132900,435562815,945,945,945,945,10
20240429,132800,435553365,946,946,946,946,0
20240429,132700,435553365,946,946,946,946,0
20240429,132600,435553365,946,946,946,941,6702
20240429,132500,429228646,944,945,945,944,3483
20240429,132400,425938757,946,946,946,946,524
20240429,132300,425443053,946,946,946,946,136
20240429,132200,425314397,946,946,946,946,30
20240429,132100,425286017,946,946,946,946,41
20240429,132000,425247231,946,946,946,946,0
20240429,131900,425247231,946,946,946,946,18
20240429,131800,425230203,946,946,946,946,200
20240429,131700,425041003,946,946,946,946,200
20240429,131600,424851803,946,946,946,946,1410
20240429,131500,423517943,946,946,946,946,1
20240429,131400,423516997,945,947,947,945,515
20240429,131300,423030302,947,947,947,947,5
20240429,131200,423025567,947,948,948,947,380
20240429,131100,422665657,948,948,948,948,210
20240429,131000,422466577,947,947,947,947,109
20240429,130900,422363354,948,948,948,948,23
20240429,130800,422341550,948,948,948,948,10
20240429,130700,422332070,948,947,948,947,144
20240429,130600,422195648,947,945,947,945,108
20240429,130500,422093388,947,947,947,947,10
20240429,130400,422083918,947,947,947,947,46
20240429,130300,422040356,947,947,947,947,0
20240429,130200,422040356,947,948,948,947,60
20240429,130100,421983526,948,948,948,948,7
20240429,130000,421976890,948,948,948,948,106
20240429,125900,421876402,948,948,948,948,10
20240429,125800,421866922,947,947,947,947,2
20240429,125700,421865028,948,948,948,948,0
20240429,125600,421865028,948,947,948,947,23
20240429,125500,421843225,947,947,947,947,2
20240429,125400,421841331,948,948,948,948,0
20240429,125300,421841331,948,948,948,948,510
20240429,125200,421357851,948,948,948,944,9
20240429,125100,421349323,948,945,948,945,8723
20240429,125000,413092634,945,945,945,943,76
20240429,124900,413020962,943,943,943,943,1
20240429,124800,413020019,943,943,943,943,0
20240429,124700,413020019,943,947,947,943,327
20240429,124600,412711550,947,947,947,947,80
20240429,124500,412635790,948,943,948,943,2501
20240429,124400,410277342,943,943,943,943,16
20240429,124300,410262254,943,945,945,943,5000
20240429,124200,405545905,947,947,947,947,0
20240429,124100,405545905,947,946,947,946,400
20240429,124000,405167504,946,947,947,946,1468
20240429,123900,403777909,947,947,947,947,500
20240429,123800,403304409,947,947,947,947,57
20240429,123700,403250430,948,947,948,947,100
20240429,123600,403155632,948,948,948,948,0
20240429,123500,403155632,948,948,948,948,3
20240429,123400,403152788,947,947,947,947,0
20240429,123300,403152788,947,947,947,947,0
20240429,123200,403152788,947,947,947,947,0
20240429,123100,403152788,947,947,947,947,1
20240429,123000,403151841,948,948,948,947,1446
20240429,122900,401782033,948,948,948,948,51
20240429,122800,401733685,947,947,947,947,0
20240429,122700,401733685,947,948,948,947,4
20240429,122600,401729896,948,948,948,948,1
20240429,122500,401728948,947,947,947,947,2
20240429,122400,401727054,948,948,948,948,37
20240429,122300,401691978,948,948,948,948,39
20240429,122200,401655006,947,947,947,947,0
20240429,122100,401655006,947,947,947,947,2
20240429,122000,401653112,947,947,947,947,666
20240429,121900,401022410,947,947,947,947,5
20240429,121800,401017675,947,948,948,947,503
20240429,121700,400540832,948,948,948,948,5
20240429,121600,400536092,948,948,948,948,0
20240429,121500,400536092,948,948,949,948,18
20240429,121400,400519013,949,948,949,948,26
20240429,121300,400494341,949,949,949,948,1011
20240429,121200,399534904,949,949,949,949,0
20240429,121100,399534904,949,944,949,944,501
20240429,121000,399061955,944,949,949,944,1801
20240429,120900,397356406,949,948,949,948,1800
20240429,120800,395648608,949,948,949,948,7
20240429,120700,395641971,947,947,947,947,0
20240429,120600,395641971,947,947,947,947,3
20240429,120500,395639130,947,947,947,947,7
20240429,120400,395632501,947,947,947,947,80
20240429,120300,395556741,944,946,946,944,816
20240429,120200,394786216,947,949,949,947,22
20240429,120100,394765356,949,948,949,948,349
20240429,120000,394434406,947,947,947,947,10
20240429,115900,394424936,947,947,947,947,0
20240429,115800,394424936,947,948,948,947,26
20240429,115700,394400290,948,948,949,948,609
20240429,115600,393822370,949,949,949,949,0
20240429,115500,393822370,949,949,949,949,0
20240429,115400,393822370,949,949,949,949,659
20240429,115300,393196979,949,949,949,949,7
20240429,115200,393190336,949,949,949,949,0
20240429,115100,393190336,949,949,949,949,42
20240429,115000,393150478,949,949,949,949,6
20240429,114900,393144784,949,949,949,949,1
20240429,114800,393143835,949,949,949,942,4401
20240429,114700,388984380,949,949,949,949,878
20240429,114600,388151158,949,949,949,949,9
20240429,114500,388142617,949,949,949,949,120
20240429,114400,388028737,949,948,949,948,5
20240429,114300,388023994,947,948,948,947,7
20240429,114200,388017359,948,948,948,948,1
20240429,114100,388016411,947,948,949,947,34
20240429,114000,387984208,948,948,948,948,1
20240429,113900,387983260,948,948,948,948,1
20240429,113800,387982312,949,948,949,948,3
20240429,113700,387979467,941,949,949,941,1645
20240429,113600,386427702,949,949,949,949,324
20240429,113500,386120226,949,949,949,949,1
20240429,113400,386119277,949,948,949,948,137
20240429,113300,385989286,948,948,948,948,1
20240429,113200,385988338,945,945,945,945,865
20240429,113100,385170913,944,944,944,944,15
20240429,113000,385156753,945,941,945,941,2112
20240429,112900,383161316,945,944,945,942,9770
20240429,112800,373957958,942,942,943,942,1006
20240429,112700,373010286,945,944,945,942,465
20240429,112600,372571874,944,944,945,944,17
20240429,112500,372555816,945,948,948,945,3958
20240429,112400,368812970,947,947,947,947,1
20240429,112300,368812023,947,947,947,947,202
20240429,112200,368620729,948,948,948,948,474
20240429,112100,368171377,948,948,948,948,0
20240429,112000,368171377,948,948,948,948,0
20240429,111900,368171377,948,948,948,948,0
20240429,111800,368171377,948,949,949,948,316
20240429,111700,367871693,948,948,948,948,0
20240429,111600,367871693,948,948,948,948,0
20240429,111500,367871693,948,948,948,948,49
20240429,111400,367825241,948,948,948,948,3
20240429,111300,367822397,947,947,947,947,1376
20240429,111200,366519325,947,950,950,947,5908
20240429,111100,360916433,950,950,950,950,0
20240429,111000,360916433,950,950,950,950,0
20240429,110900,360916433,950,950,950,950,294
20240429,110800,360637133,950,949,950,949,1133
20240429,110700,359561913,949,949,949,949,1039
20240429,110600,358575902,949,950,950,949,233
20240429,110500,358354560,950,950,950,950,510
20240429,110400,357870060,950,950,950,950,6
20240429,110300,357864360,951,952,952,951,215
20240429,110200,357659890,951,950,951,950,15
20240429,110100,357645635,951,951,952,950,6405
20240429,110000,351558178,951,951,951,951,491
20240429,105900,351091237,953,953,953,953,7
20240429,105800,351084566,953,951,953,951,452
20240429,105700,350653919,951,951,951,951,2
20240429,105600,350652017,951,953,953,951,3
20240429,105500,350649160,953,953,953,953,43
20240429,105400,350608181,953,953,953,953,827
20240429,105300,349820050,953,953,953,953,6
20240429,105200,349814332,952,952,952,952,741
20240429,105100,349108900,953,953,953,953,2982
20240429,105000,346267054,954,954,954,954,2
20240429,104900,346265146,954,954,954,953,9
20240429,104800,346256562,953,953,953,953,1
20240429,104700,346255609,953,953,953,953,65
20240429,104600,346193664,953,953,953,953,51
20240429,104500,346145061,953,953,953,953,2
20240429,104400,346143155,953,953,954,953,45
20240429,104300,346100265,953,953,953,953,243
20240429,104200,345868686,953,953,953,953,2
20240429,104100,345866780,953,953,953,953,3041
20240429,104000,342968707,954,954,954,954,615
20240429,103900,342381997,955,955,955,954,2220
20240429,103800,340264108,955,955,955,955,76
20240429,103700,340191528,956,956,956,956,100
20240429,103600,340095928,954,954,954,954,8
20240429,103500,340088296,957,957,957,957,291
20240429,103400,339809809,957,957,957,957,300
20240429,103300,339522709,958,957,958,957,104
20240429,103200,339423083,958,957,958,957,22
20240429,103100,339402012,957,957,957,957,0
20240429,103000,339402012,957,957,957,957,1
20240429,102900,339401055,953,957,957,953,10752
20240429,102800,329146460,958,958,958,958,16
20240429,102700,329131132,959,959,959,959,76
20240429,102600,329058248,959,958,959,958,110
20240429,102500,328952832,958,958,958,958,2
20240429,102400,328950916,954,954,954,954,0
20240429,102300,328950916,954,958,958,954,102
20240429,102200,328853600,954,955,958,954,13018
20240429,102100,316398339,955,956,956,955,1127
20240429,102000,315322039,957,957,958,957,431
20240429,101900,314909571,958,959,959,958,1007
20240429,101800,313944508,959,959,959,959,4
20240429,101700,313940672,959,959,960,959,668
20240429,101600,313299573,959,959,959,959,123
20240429,101500,313181616,959,958,959,958,366
20240429,101400,312830802,959,958,959,958,20
20240429,101300,312811637,958,958,958,958,12
20240429,101200,312800141,959,957,959,957,330
20240429,101100,312483908,958,958,958,958,0
20240429,101000,312483908,958,958,958,958,3
20240429,100900,312481034,958,958,959,958,12
20240429,100800,312469534,959,959,959,957,38
20240429,100700,312433115,959,958,959,958,223
20240429,100600,312219266,959,958,959,958,306
20240429,100500,311926029,959,958,959,958,32
20240429,100400,311895371,958,959,959,958,215
20240429,100300,311689288,959,959,959,958,37
20240429,100200,311653807,958,958,959,958,204
20240429,100100,311458374,958,954,958,954,3128
20240429,100000,308466490,955,955,955,955,27
20240429,095900,308440705,955,955,955,955,55
20240429,095800,308388180,955,955,955,955,27
20240429,095700,308362395,955,956,956,955,22
20240429,095600,308341383,953,955,956,952,7887
20240429,095500,300831785,955,955,956,955,517
20240429,095400,300338047,955,955,956,955,124
20240429,095300,300219626,955,955,955,955,2
20240429,095200,300217716,956,955,956,955,24
20240429,095100,300194794,955,955,955,955,3
20240429,095000,300191929,953,953,953,953,337
20240429,094900,299870768,953,953,953,953,1000
20240429,094800,298917768,953,953,953,953,369
20240429,094700,298566111,953,953,953,953,991
20240429,094600,297621688,953,953,956,953,801
20240429,094500,296858323,953,954,954,953,590
20240429,094400,296295890,955,955,955,955,2022
20240429,094300,294364880,955,957,957,955,1546
20240429,094200,292887650,957,958,958,955,8089
20240429,094100,285157886,958,958,958,958,256
20240429,094000,284912638,958,957,958,957,4375
20240429,093900,280721390,958,958,958,958,1932
20240429,093800,278870534,957,957,957,957,401
20240429,093700,278486777,957,957,957,957,123
20240429,093600,278369066,958,956,958,956,933
20240429,093500,277477116,956,956,956,956,2
20240429,093400,277475204,956,956,956,956,186
20240429,093300,277297388,956,956,956,956,204
20240429,093200,277102364,956,957,957,956,135
20240429,093100,276973295,958,958,958,958,1006
20240429,093000,276009547,958,957,958,956,6440
20240429,092900,269847122,955,958,958,955,6802
20240429,092800,263346664,958,960,960,957,3579
20240429,092700,259918882,960,966,967,960,32218
20240429,092600,228897683,966,970,970,965,11793
20240429,092500,217486330,966,970,970,964,13461
20240429,092400,204468951,966,970,971,965,20996
20240429,092300,184146111,965,968,973,964,28456
20240429,092200,156556087,966,965,968,962,7376
20240429,092100,149429785,962,961,965,961,2867
20240429,092000,146664254,964,957,965,957,2057
20240429,091900,144684158,964,960,965,955,3545
20240429,091800,141274563,965,963,966,955,22197
20240429,091700,119861338,964,950,964,950,1009
20240429,091600,118891188,960,951,960,950,10354
20240429,091500,108996402,951,952,952,950,5248
20240429,091400,104010150,952,953,953,952,2304
20240429,091300,101815317,954,960,960,954,612
20240429,091200,101230952,960,962,964,957,5086
20240429,091100,96339993,962,966,966,962,2118
20240429,091000,94300520,966,965,967,960,14229
20240429,090900,80592381,967,970,970,966,4276
20240429,090800,76458766,966,972,974,966,7923
20240429,090700,68768744,972,973,973,965,21122
20240429,090600,48321407,972,968,979,962,23038
20240429,090500,25909977,962,947,974,939,15635
20240429,090400,10972907,949,935,949,935,5239
20240429,090300,6041228,935,933,935,933,2129
20240429,090200,4052326,932,932,933,932,11
20240429,090100,4042073,932,928,932,928,127
20240429,090000,3924175,928,919,928,919,4266