stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,190400,150046276,1725,1725,1725,1725,2212
20240429,190300,150046276,1725,1725,1725,1725,0
20240429,190200,150046276,1725,1725,1725,1725,0
20240429,190100,150046276,1725,1725,1725,1725,0
20240429,190000,150046276,1725,1725,1725,1725,0
20240429,185900,150046276,1725,1725,1725,1725,0
20240429,185800,150046276,1725,1725,1725,1725,0
20240429,185700,150046276,1725,1725,1725,1725,0
20240429,185600,150046276,1725,1725,1725,1725,0
20240429,185500,150046276,1725,1725,1725,1725,0
20240429,185400,150046276,1725,1725,1725,1725,0
20240429,185300,150046276,1725,1725,1725,1725,0
20240429,185200,150046276,1725,1725,1725,1725,0
20240429,185100,150046276,1725,1725,1725,1725,0
20240429,185000,150046276,1725,1725,1725,1725,0
20240429,184900,150046276,1725,1725,1725,1725,0
20240429,184800,150046276,1725,1725,1725,1725,0
20240429,184700,150046276,1725,1725,1725,1725,0
20240429,184600,150046276,1725,1725,1725,1725,0
20240429,184500,150046276,1725,1725,1725,1725,0
20240429,184400,150046276,1725,1725,1725,1725,0
20240429,184300,150046276,1725,1725,1725,1725,0
20240429,184200,150046276,1725,1725,1725,1725,0
20240429,184100,150046276,1725,1725,1725,1725,0
20240429,184000,150046276,1725,1725,1725,1725,0
20240429,183900,150046276,1725,1725,1725,1725,0
20240429,183800,150046276,1725,1725,1725,1725,0
20240429,183700,150046276,1725,1725,1725,1725,0
20240429,183600,150046276,1725,1725,1725,1725,0
20240429,183500,150046276,1725,1725,1725,1725,0
20240429,183400,150046276,1725,1725,1725,1725,2212
20240429,183300,150046276,1725,1725,1725,1725,0
20240429,183200,150046276,1725,1725,1725,1725,0
20240429,183100,150046276,1725,1725,1725,1725,0
20240429,183000,150046276,1725,1725,1725,1725,0
20240429,182900,150046276,1725,1725,1725,1725,0
20240429,182800,150046276,1725,1725,1725,1725,0
20240429,182700,150046276,1725,1725,1725,1725,0
20240429,182600,150046276,1725,1725,1725,1725,0
20240429,182500,150046276,1725,1725,1725,1725,0
20240429,182400,150046276,1725,1725,1725,1725,0
20240429,182300,150046276,1725,1725,1725,1725,0
20240429,182200,150046276,1725,1725,1725,1725,0
20240429,182100,150046276,1725,1725,1725,1725,0
20240429,182000,150046276,1725,1725,1725,1725,0
20240429,181900,150046276,1725,1725,1725,1725,0
20240429,181800,150046276,1725,1725,1725,1725,0
20240429,181700,150046276,1725,1725,1725,1725,0
20240429,181600,150046276,1725,1725,1725,1725,0
20240429,181500,150046276,1725,1725,1725,1725,0
20240429,181400,150046276,1725,1725,1725,1725,0
20240429,181300,150046276,1725,1725,1725,1725,0
20240429,181200,150046276,1725,1725,1725,1725,0
20240429,181100,150046276,1725,1725,1725,1725,0
20240429,181000,150046276,1725,1725,1725,1725,0
20240429,180900,150046276,1725,1725,1725,1725,0
20240429,180800,150046276,1725,1725,1725,1725,0
20240429,180700,150046276,1725,1725,1725,1725,0
20240429,180600,150046276,1725,1725,1725,1725,0
20240429,180500,150046276,1725,1725,1725,1725,0
20240429,180400,150046276,1725,1725,1725,1725,2212
20240429,180300,150046276,1725,1725,1725,1725,0
20240429,180200,150046276,1725,1725,1725,1725,0
20240429,180100,150046276,1725,1725,1725,1725,0
20240429,180000,150046276,1725,1725,1725,1725,0
20240429,175900,150046276,1725,1725,1725,1725,0
20240429,175800,150046276,1725,1725,1725,1725,0
20240429,175700,150046276,1725,1725,1725,1725,0
20240429,175600,150046276,1725,1725,1725,1725,0
20240429,175500,150046276,1725,1725,1725,1725,0
20240429,175400,150046276,1725,1725,1725,1725,0
20240429,175300,150046276,1725,1725,1725,1725,0
20240429,175200,150046276,1725,1725,1725,1725,0
20240429,175100,150046276,1725,1725,1725,1725,0
20240429,175000,150046276,1725,1725,1725,1725,0
20240429,174900,150046276,1725,1725,1725,1725,0
20240429,174800,150046276,1725,1725,1725,1725,0
20240429,174700,150046276,1725,1725,1725,1725,0
20240429,174600,150046276,1725,1725,1725,1725,0
20240429,174500,150046276,1725,1725,1725,1725,0
20240429,174400,150046276,1725,1725,1725,1725,0
20240429,174300,150046276,1725,1725,1725,1725,0
20240429,174200,150046276,1725,1725,1725,1725,0
20240429,174100,150046276,1725,1725,1725,1725,0
20240429,174000,150046276,1725,1725,1725,1725,0
20240429,173900,150046276,1725,1725,1725,1725,0
20240429,173800,150046276,1725,1725,1725,1725,0
20240429,173700,150046276,1725,1725,1725,1725,0
20240429,173600,150046276,1725,1725,1725,1725,0
20240429,173500,150046276,1725,1725,1725,1725,0
20240429,173400,150046276,1725,1725,1725,1725,2212
20240429,173300,150046276,1725,1725,1725,1725,0
20240429,173200,150046276,1725,1725,1725,1725,0
20240429,173100,150046276,1725,1725,1725,1725,0
20240429,173000,150046276,1725,1725,1725,1725,0
20240429,172900,150046276,1725,1725,1725,1725,0
20240429,172800,150046276,1725,1725,1725,1725,0
20240429,172700,150046276,1725,1725,1725,1725,0
20240429,172600,150046276,1725,1725,1725,1725,0
20240429,172500,150046276,1725,1725,1725,1725,0
20240429,172400,150046276,1725,1725,1725,1725,0
20240429,172300,150046276,1725,1725,1725,1725,0
20240429,172200,150046276,1725,1725,1725,1725,0
20240429,172100,150046276,1725,1725,1725,1725,0
20240429,172000,150046276,1725,1725,1725,1725,0
20240429,171900,150046276,1725,1725,1725,1725,0
20240429,171800,150046276,1725,1725,1725,1725,0
20240429,171700,150046276,1725,1725,1725,1725,0
20240429,171600,150046276,1725,1725,1725,1725,0
20240429,171500,150046276,1725,1725,1725,1725,0
20240429,171400,150046276,1725,1725,1725,1725,0
20240429,171300,150046276,1725,1725,1725,1725,0
20240429,171200,150046276,1725,1725,1725,1725,0
20240429,171100,150046276,1725,1725,1725,1725,0
20240429,171000,150046276,1725,1725,1725,1725,0
20240429,170900,150046276,1725,1725,1725,1725,0
20240429,170800,150046276,1725,1725,1725,1725,0
20240429,170700,150046276,1725,1725,1725,1725,0
20240429,170600,150046276,1725,1725,1725,1725,0
20240429,170500,150046276,1725,1725,1725,1725,0
20240429,170400,150046276,1725,1725,1725,1725,2212
20240429,170300,150046276,1725,1725,1725,1725,0
20240429,170200,150046276,1725,1725,1725,1725,0
20240429,170100,150046276,1725,1725,1725,1725,0
20240429,170000,150046276,1725,1725,1725,1725,0
20240429,165900,150046276,1725,1725,1725,1725,0
20240429,165800,150046276,1725,1725,1725,1725,0
20240429,165700,150046276,1725,1725,1725,1725,0
20240429,165600,150046276,1725,1725,1725,1725,0
20240429,165500,150046276,1725,1725,1725,1725,0
20240429,165400,150046276,1725,1725,1725,1725,0
20240429,165300,150046276,1725,1725,1725,1725,0
20240429,165200,150046276,1725,1725,1725,1725,0
20240429,165100,150046276,1725,1725,1725,1725,0
20240429,165000,150046276,1725,1725,1725,1725,0
20240429,164900,150046276,1725,1725,1725,1725,0
20240429,164800,150046276,1725,1725,1725,1725,0
20240429,164700,150046276,1725,1725,1725,1725,0
20240429,164600,150046276,1725,1725,1725,1725,0
20240429,164500,150046276,1725,1725,1725,1725,0
20240429,164400,150046276,1725,1725,1725,1725,0
20240429,164300,150046276,1725,1725,1725,1725,0
20240429,164200,150046276,1725,1725,1725,1725,0
20240429,164100,150046276,1725,1725,1725,1725,0
20240429,164000,150046276,1725,1725,1725,1725,0
20240429,163900,150046276,1725,1725,1725,1725,0
20240429,163800,150046276,1725,1725,1725,1725,0
20240429,163700,150046276,1725,1725,1725,1725,0
20240429,163600,150046276,1725,1725,1725,1725,0
20240429,163500,150046276,1725,1725,1725,1725,0
20240429,163400,150046276,1725,1725,1725,1725,2212
20240429,163300,150046276,1725,1725,1725,1725,0
20240429,163200,150046276,1725,1725,1725,1725,0
20240429,163100,150046276,1725,1725,1725,1725,0
20240429,163000,150046276,1725,1725,1725,1725,0
20240429,162900,150046276,1725,1725,1725,1725,0
20240429,162800,150046276,1725,1725,1725,1725,0
20240429,162700,150046276,1725,1725,1725,1725,0
20240429,162600,150046276,1725,1725,1725,1725,0
20240429,162500,150046276,1725,1725,1725,1725,0
20240429,162400,150046276,1725,1725,1725,1725,0
20240429,162300,150046276,1725,1725,1725,1725,0
20240429,162200,150046276,1725,1725,1725,1725,0
20240429,162100,150046276,1725,1725,1725,1725,0
20240429,162000,150046276,1725,1725,1725,1725,0
20240429,161900,150046276,1725,1725,1725,1725,0
20240429,161800,150046276,1725,1725,1725,1725,0
20240429,161700,150046276,1725,1725,1725,1725,0
20240429,161600,150046276,1725,1725,1725,1725,0
20240429,161500,150046276,1725,1725,1725,1725,0
20240429,161400,150046276,1725,1725,1725,1725,0
20240429,161300,150046276,1725,1725,1725,1725,0
20240429,161200,150046276,1725,1725,1725,1725,0
20240429,161100,150046276,1725,1725,1725,1725,0
20240429,161000,150046276,1725,1725,1725,1725,0
20240429,160900,150046276,1725,1725,1725,1725,0
20240429,160800,150046276,1725,1725,1725,1725,0
20240429,160700,150046276,1725,1725,1725,1725,0
20240429,160600,150046276,1725,1725,1725,1725,0
20240429,160500,150046276,1725,1725,1725,1725,0
20240429,160400,150046276,1725,1725,1725,1725,2212
20240429,160300,150046276,1725,1725,1725,1725,0
20240429,160200,150046276,1725,1725,1725,1725,0
20240429,160100,150046276,1725,1725,1725,1725,0
20240429,160000,150046276,1725,1725,1725,1725,0
20240429,155900,150046276,1725,1725,1725,1725,0
20240429,155800,150046276,1725,1725,1725,1725,0
20240429,155700,150046276,1725,1725,1725,1725,0
20240429,155600,150046276,1725,1725,1725,1725,0
20240429,155500,150046276,1725,1725,1725,1725,0
20240429,155400,150046276,1725,1725,1725,1725,0
20240429,155300,150046276,1725,1725,1725,1725,0
20240429,155200,150046276,1725,1725,1725,1725,0
20240429,155100,150046276,1725,1725,1725,1725,0
20240429,155000,150046276,1725,1725,1725,1725,0
20240429,154900,150046276,1725,1725,1725,1725,0
20240429,154800,150046276,1725,1725,1725,1725,0
20240429,154700,150046276,1725,1725,1725,1725,0
20240429,154600,150046276,1725,1725,1725,1725,0
20240429,154500,150046276,1725,1725,1725,1725,0
20240429,154400,150046276,1725,1725,1725,1725,0
20240429,154300,150046276,1725,1725,1725,1725,0
20240429,154200,150046276,1725,1725,1725,1725,0
20240429,154100,150046276,1725,1725,1725,1725,0
20240429,154000,150046276,1725,1725,1725,1725,0
20240429,153900,150046276,1725,1725,1725,1725,0
20240429,153800,150046276,1725,1725,1725,1725,0
20240429,153700,150046276,1725,1725,1725,1725,0
20240429,153600,150046276,1725,1725,1725,1725,0
20240429,153500,150046276,1725,1725,1725,1725,0
20240429,153400,150046276,1725,1725,1725,1725,2212
20240429,153300,150046276,1725,1725,1725,1725,0
20240429,153200,150046276,1725,1725,1725,1725,0
20240429,153100,150046276,1725,1725,1725,1725,0
20240429,153000,150046276,1725,1725,1725,1725,2212
20240429,152900,146230576,1725,1725,1725,1725,0
20240429,152800,146230576,1725,1725,1725,1725,0
20240429,152700,146230576,1725,1725,1725,1725,0
20240429,152600,146230576,1725,1725,1725,1725,0
20240429,152500,146230576,1725,1725,1725,1725,0
20240429,152400,146230576,1725,1725,1725,1725,0
20240429,152300,146230576,1725,1725,1725,1725,0
20240429,152200,146230576,1725,1725,1725,1725,0
20240429,152100,146230576,1725,1725,1725,1725,0
20240429,152000,146230576,1725,1725,1725,1725,0
20240429,151900,146230576,1725,1724,1725,1720,746
20240429,151800,144944937,1724,1720,1725,1720,349
20240429,151700,144343434,1726,1726,1726,1726,0
20240429,151600,144343434,1726,1723,1726,1720,188
20240429,151500,144019886,1726,1726,1726,1726,0
20240429,151400,144019886,1726,1726,1726,1726,30
20240429,151300,143968106,1726,1726,1726,1726,22
20240429,151200,143930134,1726,1726,1726,1726,891
20240429,151100,142392268,1726,1726,1726,1726,0
20240429,151000,142392268,1726,1726,1726,1726,0
20240429,150900,142392268,1726,1726,1726,1726,0
20240429,150800,142392268,1726,1726,1726,1726,0
20240429,150700,142392268,1726,1726,1726,1726,20
20240429,150600,142357748,1726,1726,1726,1726,0
20240429,150500,142357748,1726,1726,1726,1726,0
20240429,150400,142357748,1726,1724,1726,1724,612
20240429,150300,141302538,1724,1724,1724,1724,0
20240429,150200,141302538,1724,1724,1724,1724,0
20240429,150100,141302538,1724,1724,1724,1724,2
20240429,150000,141299090,1727,1727,1727,1727,0
20240429,145900,141299090,1727,1727,1727,1727,0
20240429,145800,141299090,1727,1725,1727,1725,56
20240429,145700,141202460,1725,1724,1725,1724,1112
20240429,145600,139285311,1724,1724,1724,1724,0
20240429,145500,139285311,1724,1724,1724,1724,0
20240429,145400,139285311,1724,1724,1724,1724,56
20240429,145300,139188767,1724,1724,1724,1724,0
20240429,145200,139188767,1724,1724,1724,1724,112
20240429,145100,138995679,1724,1724,1724,1724,1
20240429,145000,138993955,1724,1724,1724,1724,0
20240429,144900,138993955,1724,1724,1724,1724,9
20240429,144800,138978439,1725,1725,1725,1725,1
20240429,144700,138976714,1725,1725,1725,1725,0
20240429,144600,138976714,1725,1725,1725,1725,0
20240429,144500,138976714,1725,1725,1725,1725,31
20240429,144400,138923239,1725,1725,1725,1725,0
20240429,144300,138923239,1725,1725,1725,1725,0
20240429,144200,138923239,1725,1727,1727,1725,65
20240429,144100,138811112,1727,1727,1727,1727,0
20240429,144000,138811112,1727,1727,1727,1727,0
20240429,143900,138811112,1727,1727,1727,1727,12
20240429,143800,138790388,1727,1727,1727,1727,0
20240429,143700,138790388,1727,1727,1727,1727,0
20240429,143600,138790388,1727,1727,1727,1727,0
20240429,143500,138790388,1727,1727,1727,1727,0
20240429,143400,138790388,1727,1725,1727,1725,702
20240429,143300,137579298,1727,1725,1727,1725,211
20240429,143200,137215281,1725,1725,1725,1725,0
20240429,143100,137215281,1725,1725,1725,1725,0
20240429,143000,137215281,1725,1725,1725,1725,0
20240429,142900,137215281,1725,1725,1725,1725,0
20240429,142800,137215281,1725,1725,1725,1725,0
20240429,142700,137215281,1725,1724,1725,1718,1631
20240429,142600,134408048,1724,1724,1724,1724,116
20240429,142500,134208064,1724,1722,1724,1722,2892
20240429,142400,129224947,1722,1721,1722,1720,119
20240429,142300,129020211,1722,1722,1722,1722,15
20240429,142200,128994381,1722,1722,1722,1722,0
20240429,142100,128994381,1722,1722,1722,1722,0
20240429,142000,128994381,1722,1722,1722,1722,0
20240429,141900,128994381,1722,1721,1722,1721,227
20240429,141800,128603687,1721,1721,1721,1721,0
20240429,141700,128603687,1721,1721,1721,1721,0
20240429,141600,128603687,1721,1721,1721,1721,0
20240429,141500,128603687,1721,1721,1721,1721,0
20240429,141400,128603687,1721,1721,1721,1721,0
20240429,141300,128603687,1721,1721,1721,1721,1
20240429,141200,128601966,1721,1721,1721,1721,0
20240429,141100,128601966,1721,1721,1721,1721,196
20240429,141000,128264650,1721,1721,1721,1721,0
20240429,140900,128264650,1721,1720,1721,1720,25
20240429,140800,128221645,1720,1720,1720,1720,1
20240429,140700,128219925,1723,1723,1723,1723,0
20240429,140600,128219925,1723,1723,1723,1723,0
20240429,140500,128219925,1723,1723,1723,1723,0
20240429,140400,128219925,1723,1723,1723,1723,0
20240429,140300,128219925,1723,1723,1723,1723,0
20240429,140200,128219925,1723,1720,1723,1720,122
20240429,140100,128010046,1723,1723,1723,1723,0
20240429,140000,128010046,1723,1723,1723,1723,0
20240429,135900,128010046,1723,1723,1723,1723,0
20240429,135800,128010046,1723,1723,1723,1723,0
20240429,135700,128010046,1723,1723,1723,1723,0
20240429,135600,128010046,1723,1723,1723,1723,0
20240429,135500,128010046,1723,1721,1723,1720,242
20240429,135400,127593589,1724,1724,1724,1724,0
20240429,135300,127593589,1724,1724,1724,1724,0
20240429,135200,127593589,1724,1724,1724,1724,0
20240429,135100,127593589,1724,1724,1724,1724,0
20240429,135000,127593589,1724,1724,1724,1724,0
20240429,134900,127593589,1724,1724,1724,1724,132
20240429,134800,127366021,1725,1725,1725,1725,0
20240429,134700,127366021,1725,1725,1725,1725,0
20240429,134600,127366021,1725,1725,1725,1725,1
20240429,134500,127364296,1725,1719,1725,1719,222
20240429,134400,126982546,1725,1725,1725,1725,0
20240429,134300,126982546,1725,1725,1725,1725,0
20240429,134200,126982546,1725,1725,1725,1725,140
20240429,134100,126741046,1725,1725,1725,1725,83
20240429,134000,126597871,1725,1725,1725,1725,0
20240429,133900,126597871,1725,1725,1725,1725,0
20240429,133800,126597871,1725,1725,1725,1719,367
20240429,133700,125965968,1727,1727,1727,1727,0
20240429,133600,125965968,1727,1727,1727,1727,0
20240429,133500,125965968,1727,1727,1727,1727,21
20240429,133400,125929701,1727,1727,1727,1727,0
20240429,133300,125929701,1727,1721,1727,1721,44
20240429,133200,125853833,1727,1727,1727,1727,13
20240429,133100,125831382,1728,1727,1728,1719,330
20240429,133000,125263534,1728,1728,1728,1728,23
20240429,132900,125223790,1729,1730,1730,1729,77
20240429,132800,125090619,1730,1730,1730,1730,12
20240429,132700,125069859,1730,1730,1730,1730,6
20240429,132600,125059479,1729,1729,1729,1729,0
20240429,132500,125059479,1729,1729,1729,1729,0
20240429,132400,125059479,1729,1729,1729,1729,4
20240429,132300,125052563,1729,1729,1729,1729,0
20240429,132200,125052563,1729,1729,1729,1729,0
20240429,132100,125052563,1729,1729,1729,1729,0
20240429,132000,125052563,1729,1729,1729,1729,0
20240429,131900,125052563,1729,1729,1729,1729,0
20240429,131800,125052563,1729,1729,1729,1729,11
20240429,131700,125033544,1730,1730,1730,1730,0
20240429,131600,125033544,1730,1730,1730,1730,0
20240429,131500,125033544,1730,1730,1730,1730,0
20240429,131400,125033544,1730,1730,1730,1730,0
20240429,131300,125033544,1730,1730,1730,1730,0
20240429,131200,125033544,1730,1730,1730,1730,0
20240429,131100,125033544,1730,1730,1730,1730,0
20240429,131000,125033544,1730,1730,1730,1730,0
20240429,130900,125033544,1730,1730,1730,1730,0
20240429,130800,125033544,1730,1728,1730,1719,420
20240429,130700,124310819,1730,1730,1730,1730,0
20240429,130600,124310819,1730,1730,1730,1730,0
20240429,130500,124310819,1730,1730,1730,1730,0
20240429,130400,124310819,1730,1730,1730,1730,4
20240429,130300,124303899,1731,1731,1731,1731,0
20240429,130200,124303899,1731,1731,1731,1731,0
20240429,130100,124303899,1731,1731,1731,1731,0
20240429,130000,124303899,1731,1731,1732,1731,61
20240429,125900,124198287,1734,1734,1734,1734,0
20240429,125800,124198287,1734,1734,1734,1734,1
20240429,125700,124196553,1724,1724,1724,1724,62
20240429,125600,124089665,1723,1732,1735,1720,2206
20240429,125500,120290579,1735,1735,1735,1735,0
20240429,125400,120290579,1735,1735,1735,1735,0
20240429,125300,120290579,1735,1735,1735,1735,0
20240429,125200,120290579,1735,1732,1735,1732,3128
20240429,125100,114870081,1733,1733,1733,1733,33
20240429,125000,114812892,1734,1734,1734,1734,0
20240429,124900,114812892,1734,1734,1734,1734,0
20240429,124800,114812892,1734,1734,1734,1734,4
20240429,124700,114805956,1735,1735,1735,1735,0
20240429,124600,114805956,1735,1733,1735,1733,207
20240429,124500,114447211,1736,1736,1736,1736,0
20240429,124400,114447211,1736,1736,1736,1736,0
20240429,124300,114447211,1736,1736,1736,1736,0
20240429,124200,114447211,1736,1736,1736,1736,0
20240429,124100,114447211,1736,1736,1736,1736,0
20240429,124000,114447211,1736,1736,1736,1736,0
20240429,123900,114447211,1736,1736,1736,1736,0
20240429,123800,114447211,1736,1736,1736,1736,2
20240429,123700,114443739,1736,1733,1736,1733,1095
20240429,123600,112545774,1736,1736,1736,1736,0
20240429,123500,112545774,1736,1734,1736,1734,637
20240429,123400,111441092,1736,1736,1736,1736,0
20240429,123300,111441092,1736,1736,1736,1736,4
20240429,123200,111434148,1735,1736,1736,1735,38
20240429,123100,111368202,1736,1736,1736,1736,0
20240429,123000,111368202,1736,1736,1736,1736,0
20240429,122900,111368202,1736,1736,1736,1736,0
20240429,122800,111368202,1736,1736,1736,1736,2
20240429,122700,111364730,1736,1736,1736,1736,0
20240429,122600,111364730,1736,1736,1736,1736,0
20240429,122500,111364730,1736,1736,1736,1736,0
20240429,122400,111364730,1736,1736,1736,1736,0
20240429,122300,111364730,1736,1736,1736,1736,1
20240429,122200,111362994,1733,1733,1733,1733,0
20240429,122100,111362994,1733,1733,1733,1733,3
20240429,122000,111357795,1736,1736,1736,1736,0
20240429,121900,111357795,1736,1736,1736,1736,0
20240429,121800,111357795,1736,1736,1736,1736,6
20240429,121700,111347379,1736,1736,1736,1736,0
20240429,121600,111347379,1736,1736,1736,1736,105
20240429,121500,111165099,1736,1736,1736,1736,8
20240429,121400,111151211,1737,1737,1737,1737,0
20240429,121300,111151211,1737,1733,1737,1722,292
20240429,121200,110646735,1737,1737,1737,1737,0
20240429,121100,110646735,1737,1737,1737,1737,0
20240429,121000,110646735,1737,1737,1737,1737,0
20240429,120900,110646735,1737,1737,1737,1737,0
20240429,120800,110646735,1737,1737,1737,1737,11
20240429,120700,110627628,1737,1737,1737,1737,0
20240429,120600,110627628,1737,1737,1737,1737,0
20240429,120500,110627628,1737,1733,1737,1733,567
20240429,120400,109644789,1737,1737,1737,1737,0
20240429,120300,109644789,1737,1737,1737,1732,115
20240429,120200,109445510,1737,1737,1737,1737,3
20240429,120100,109440299,1737,1737,1737,1737,559
20240429,120000,108469316,1737,1737,1737,1737,3
20240429,115900,108464105,1737,1737,1737,1737,3
20240429,115800,108458894,1735,1734,1735,1734,559
20240429,115700,107489529,1734,1734,1734,1734,5
20240429,115600,107480859,1734,1734,1734,1734,0
20240429,115500,107480859,1734,1734,1734,1734,5
20240429,115400,107472189,1734,1734,1734,1734,5
20240429,115300,107463519,1734,1734,1734,1734,0
20240429,115200,107463519,1734,1734,1734,1734,0
20240429,115100,107463519,1734,1734,1734,1734,0
20240429,115000,107463519,1734,1735,1735,1734,13
20240429,114900,107440972,1735,1735,1735,1735,30
20240429,114800,107388922,1735,1735,1735,1735,51
20240429,114700,107300437,1735,1735,1735,1735,41
20240429,114600,107229302,1735,1735,1735,1735,43
20240429,114500,107154697,1735,1735,1735,1735,40
20240429,114400,107085297,1735,1735,1735,1735,15
20240429,114300,107059272,1734,1734,1734,1734,0
20240429,114200,107059272,1734,1735,1735,1734,80
20240429,114100,106920522,1735,1735,1735,1735,30
20240429,114000,106868472,1735,1735,1735,1735,37
20240429,113900,106804277,1735,1735,1735,1735,37
20240429,113800,106740082,1735,1735,1735,1735,44
20240429,113700,106663742,1734,1735,1735,1734,40
20240429,113600,106594345,1735,1735,1735,1735,48
20240429,113500,106511065,1735,1735,1735,1735,37
20240429,113400,106446870,1734,1734,1734,1734,116
20240429,113300,106245726,1734,1734,1734,1734,25
20240429,113200,106202376,1734,1734,1734,1734,24
20240429,113100,106160760,1734,1734,1734,1734,24
20240429,113000,106119144,1734,1734,1734,1734,25
20240429,112900,106075794,1734,1734,1734,1734,26
20240429,112800,106030710,1734,1734,1734,1734,12
20240429,112700,106009902,1734,1734,1734,1734,200
20240429,112600,105663102,1734,1734,1734,1734,200
20240429,112500,105316302,1734,1734,1734,1734,0
20240429,112400,105316302,1734,1734,1734,1734,0
20240429,112300,105316302,1734,1734,1734,1734,3
20240429,112200,105311100,1734,1734,1734,1733,159
20240429,112100,105035420,1735,1737,1737,1735,178
20240429,112000,104726552,1737,1737,1737,1737,17
20240429,111900,104697023,1737,1736,1737,1736,140
20240429,111800,104453935,1736,1736,1736,1736,8
20240429,111700,104440047,1737,1737,1737,1737,0
20240429,111600,104440047,1737,1737,1737,1737,0
20240429,111500,104440047,1737,1736,1737,1725,322
20240429,111400,103882283,1736,1736,1736,1736,30
20240429,111300,103830203,1737,1737,1737,1737,0
20240429,111200,103830203,1737,1738,1738,1737,59
20240429,111100,103727709,1738,1738,1738,1738,0
20240429,111000,103727709,1738,1737,1738,1737,66
20240429,110900,103613055,1737,1737,1737,1737,53
20240429,110800,103520994,1737,1737,1737,1737,71
20240429,110700,103397667,1737,1737,1737,1737,26
20240429,110600,103352505,1737,1737,1737,1737,0
20240429,110500,103352505,1737,1737,1737,1737,0
20240429,110400,103352505,1737,1737,1737,1737,1
20240429,110300,103350768,1732,1737,1737,1732,619
20240429,110200,102277197,1737,1737,1737,1737,82
20240429,110100,102134763,1737,1737,1737,1737,28
20240429,110000,102086127,1737,1737,1737,1737,20
20240429,105900,102051387,1737,1737,1737,1737,0
20240429,105800,102051387,1737,1737,1737,1737,0
20240429,105700,102051387,1737,1737,1737,1737,0
20240429,105600,102051387,1737,1737,1737,1737,1
20240429,105500,102049650,1734,1735,1735,1734,358
20240429,105400,101428538,1736,1738,1739,1736,400
20240429,105300,100733536,1736,1736,1736,1736,0
20240429,105200,100733536,1736,1737,1738,1736,1068
20240429,105100,98877758,1737,1737,1737,1737,123
20240429,105000,98664107,1737,1737,1737,1737,145
20240429,104900,98412242,1736,1736,1736,1736,25
20240429,104800,98368842,1737,1737,1737,1737,0
20240429,104700,98368842,1737,1737,1737,1737,0
20240429,104600,98368842,1737,1737,1737,1734,87
20240429,104500,98217978,1735,1735,1735,1735,31
20240429,104400,98164193,1738,1738,1738,1738,0
20240429,104300,98164193,1738,1738,1738,1738,5
20240429,104200,98155503,1732,1732,1732,1732,0
20240429,104100,98155503,1732,1732,1732,1732,0
20240429,104000,98155503,1732,1727,1732,1727,712
20240429,103900,96924264,1725,1727,1727,1725,472
20240429,103800,96110016,1729,1734,1734,1729,176
20240429,103700,95805208,1740,1740,1740,1734,167
20240429,103600,95515498,1740,1740,1740,1740,0
20240429,103500,95515498,1740,1740,1740,1740,13522
20240429,103400,71987218,1739,1732,1739,1732,405
20240429,103300,71284085,1739,1738,1739,1731,362
20240429,103200,70655050,1737,1734,1737,1730,1014
20240429,103100,68895982,1729,1727,1733,1727,1638
20240429,103000,66065247,1725,1724,1727,1724,212
20240429,102900,65699417,1724,1724,1724,1724,0
20240429,102800,65699417,1724,1724,1724,1724,83
20240429,102700,65556325,1724,1724,1724,1724,239
20240429,102600,65144289,1724,1724,1724,1724,0
20240429,102500,65144289,1724,1724,1724,1724,20
20240429,102400,65109809,1724,1724,1724,1724,0
20240429,102300,65109809,1724,1724,1724,1724,0
20240429,102200,65109809,1724,1724,1724,1724,0
20240429,102100,65109809,1724,1724,1724,1724,43
20240429,102000,65035677,1724,1724,1724,1724,23
20240429,101900,64996025,1724,1724,1724,1724,23
20240429,101800,64956373,1724,1724,1724,1724,20
20240429,101700,64921893,1724,1724,1724,1724,59
20240429,101600,64820177,1724,1724,1724,1724,2
20240429,101500,64816729,1720,1720,1720,1720,261
20240429,101400,64367809,1720,1720,1720,1720,25
20240429,101300,64324809,1720,1720,1720,1720,19
20240429,101200,64292129,1718,1719,1720,1718,1042
20240429,101100,62500952,1719,1719,1719,1719,44
20240429,101000,62425316,1717,1717,1717,1717,897
20240429,100900,60885167,1717,1717,1717,1714,3138
20240429,100800,55503768,1717,1716,1717,1716,140
20240429,100700,55263504,1716,1716,1716,1716,19
20240429,100600,55230900,1717,1717,1717,1717,0
20240429,100500,55230900,1717,1716,1717,1716,149
20240429,100400,54975197,1717,1717,1717,1717,0
20240429,100300,54975197,1717,1717,1717,1717,19
20240429,100200,54942574,1717,1717,1717,1717,2
20240429,100100,54939140,1717,1718,1718,1717,593
20240429,100000,53920956,1720,1717,1720,1717,591
20240429,095900,52905936,1717,1720,1720,1717,107
20240429,095800,52722196,1720,1720,1720,1720,0
20240429,095700,52722196,1720,1720,1720,1720,15
20240429,095600,52696396,1720,1720,1720,1720,41
20240429,095500,52625876,1720,1720,1720,1720,56
20240429,095400,52529556,1720,1720,1720,1720,59
20240429,095300,52428076,1720,1716,1720,1715,4460
20240429,095200,44776435,1717,1718,1720,1717,614
20240429,095100,43722052,1720,1720,1720,1720,910
20240429,095000,42156852,1720,1720,1720,1720,0
20240429,094900,42156852,1720,1718,1720,1718,36
20240429,094800,42094968,1720,1720,1720,1720,390
20240429,094700,41424168,1720,1719,1720,1719,497
20240429,094600,40569335,1719,1719,1719,1717,229
20240429,094500,40175964,1719,1719,1719,1719,22
20240429,094400,40138146,1720,1720,1720,1720,0
20240429,094300,40138146,1720,1720,1720,1720,0
20240429,094200,40138146,1720,1720,1720,1720,5
20240429,094100,40129546,1720,1720,1720,1720,1
20240429,094000,40127826,1720,1720,1720,1720,153
20240429,093900,39864666,1720,1724,1724,1720,236
20240429,093800,39457806,1724,1724,1724,1724,6
20240429,093700,39447462,1724,1724,1724,1724,216
20240429,093600,39075078,1724,1724,1724,1724,48
20240429,093500,38992326,1727,1727,1727,1727,0
20240429,093400,38992326,1727,1720,1727,1720,51
20240429,093300,38904346,1717,1718,1722,1717,7272
20240429,093200,26411033,1717,1717,1717,1717,0
20240429,093100,26411033,1717,1717,1717,1717,22
20240429,093000,26373259,1718,1718,1718,1718,0
20240429,092900,26373259,1718,1718,1718,1718,0
20240429,092800,26373259,1718,1718,1718,1718,252
20240429,092700,25940323,1718,1718,1718,1718,259
20240429,092600,25495361,1718,1718,1718,1718,65
20240429,092500,25383691,1718,1718,1718,1718,0
20240429,092400,25383691,1718,1719,1719,1718,10
20240429,092300,25366506,1718,1718,1718,1718,4970
20240429,092200,16828046,1718,1718,1718,1718,0
20240429,092100,16828046,1718,1718,1718,1718,8
20240429,092000,16814302,1716,1716,1716,1716,0
20240429,091900,16814302,1716,1716,1716,1716,176
20240429,091800,16512286,1716,1716,1716,1716,20
20240429,091700,16477966,1716,1717,1717,1716,2646
20240429,091600,11937224,1718,1718,1718,1718,3
20240429,091500,11932070,1718,1718,1718,1718,0
20240429,091400,11932070,1718,1719,1719,1718,2199
20240429,091300,8154187,1720,1725,1725,1720,3
20240429,091200,8149018,1718,1718,1718,1718,0
20240429,091100,8149018,1718,1726,1726,1718,1280
20240429,091000,5942938,1726,1725,1726,1725,399
20240429,090900,5254449,1726,1726,1726,1726,1
20240429,090800,5252723,1726,1726,1726,1726,1
20240429,090700,5250997,1716,1716,1716,1716,0
20240429,090600,5250997,1716,1716,1716,1716,629
20240429,090500,4171633,1726,1726,1726,1726,13
20240429,090400,4149195,1716,1725,1725,1716,1310
20240429,090300,1901145,1727,1727,1727,1727,406
20240429,090200,1199983,1727,1726,1727,1726,71
20240429,090100,1077416,1726,1726,1726,1726,0
20240429,090000,1077416,1726,1710,1726,1710,630