stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,194300,1392244485,3385,3385,3385,3385,4715
20240429,194200,1392244485,3385,3385,3385,3385,0
20240429,194100,1392244485,3385,3385,3385,3385,0
20240429,194000,1392244485,3385,3385,3385,3385,0
20240429,193900,1392244485,3385,3385,3385,3385,0
20240429,193800,1392244485,3385,3385,3385,3385,0
20240429,193700,1392244485,3385,3385,3385,3385,0
20240429,193600,1392244485,3385,3385,3385,3385,0
20240429,193500,1392244485,3385,3385,3385,3385,0
20240429,193400,1392244485,3385,3385,3385,3385,0
20240429,193300,1392244485,3385,3385,3385,3385,0
20240429,193200,1392244485,3385,3385,3385,3385,0
20240429,193100,1392244485,3385,3385,3385,3385,0
20240429,193000,1392244485,3385,3385,3385,3385,0
20240429,192900,1392244485,3385,3385,3385,3385,0
20240429,192800,1392244485,3385,3385,3385,3385,0
20240429,192700,1392244485,3385,3385,3385,3385,0
20240429,192600,1392244485,3385,3385,3385,3385,0
20240429,192500,1392244485,3385,3385,3385,3385,0
20240429,192400,1392244485,3385,3385,3385,3385,0
20240429,192300,1392244485,3385,3385,3385,3385,0
20240429,192200,1392244485,3385,3385,3385,3385,0
20240429,192100,1392244485,3385,3385,3385,3385,0
20240429,192000,1392244485,3385,3385,3385,3385,0
20240429,191900,1392244485,3385,3385,3385,3385,0
20240429,191800,1392244485,3385,3385,3385,3385,0
20240429,191700,1392244485,3385,3385,3385,3385,0
20240429,191600,1392244485,3385,3385,3385,3385,0
20240429,191500,1392244485,3385,3385,3385,3385,0
20240429,191400,1392244485,3385,3385,3385,3385,0
20240429,191300,1392244485,3385,3385,3385,3385,4715
20240429,191200,1392244485,3385,3385,3385,3385,0
20240429,191100,1392244485,3385,3385,3385,3385,0
20240429,191000,1392244485,3385,3385,3385,3385,0
20240429,190900,1392244485,3385,3385,3385,3385,0
20240429,190800,1392244485,3385,3385,3385,3385,0
20240429,190700,1392244485,3385,3385,3385,3385,0
20240429,190600,1392244485,3385,3385,3385,3385,0
20240429,190500,1392244485,3385,3385,3385,3385,0
20240429,190400,1392244485,3385,3385,3385,3385,0
20240429,190300,1392244485,3385,3385,3385,3385,0
20240429,190200,1392244485,3385,3385,3385,3385,0
20240429,190100,1392244485,3385,3385,3385,3385,0
20240429,190000,1392244485,3385,3385,3385,3385,0
20240429,185900,1392244485,3385,3385,3385,3385,0
20240429,185800,1392244485,3385,3385,3385,3385,0
20240429,185700,1392244485,3385,3385,3385,3385,0
20240429,185600,1392244485,3385,3385,3385,3385,0
20240429,185500,1392244485,3385,3385,3385,3385,0
20240429,185400,1392244485,3385,3385,3385,3385,0
20240429,185300,1392244485,3385,3385,3385,3385,0
20240429,185200,1392244485,3385,3385,3385,3385,0
20240429,185100,1392244485,3385,3385,3385,3385,0
20240429,185000,1392244485,3385,3385,3385,3385,0
20240429,184900,1392244485,3385,3385,3385,3385,0
20240429,184800,1392244485,3385,3385,3385,3385,0
20240429,184700,1392244485,3385,3385,3385,3385,0
20240429,184600,1392244485,3385,3385,3385,3385,0
20240429,184500,1392244485,3385,3385,3385,3385,0
20240429,184400,1392244485,3385,3385,3385,3385,0
20240429,184300,1392244485,3385,3385,3385,3385,4715
20240429,184200,1392244485,3385,3385,3385,3385,0
20240429,184100,1392244485,3385,3385,3385,3385,0
20240429,184000,1392244485,3385,3385,3385,3385,0
20240429,183900,1392244485,3385,3385,3385,3385,0
20240429,183800,1392244485,3385,3385,3385,3385,0
20240429,183700,1392244485,3385,3385,3385,3385,0
20240429,183600,1392244485,3385,3385,3385,3385,0
20240429,183500,1392244485,3385,3385,3385,3385,0
20240429,183400,1392244485,3385,3385,3385,3385,0
20240429,183300,1392244485,3385,3385,3385,3385,0
20240429,183200,1392244485,3385,3385,3385,3385,0
20240429,183100,1392244485,3385,3385,3385,3385,0
20240429,183000,1392244485,3385,3385,3385,3385,0
20240429,182900,1392244485,3385,3385,3385,3385,0
20240429,182800,1392244485,3385,3385,3385,3385,0
20240429,182700,1392244485,3385,3385,3385,3385,0
20240429,182600,1392244485,3385,3385,3385,3385,0
20240429,182500,1392244485,3385,3385,3385,3385,0
20240429,182400,1392244485,3385,3385,3385,3385,0
20240429,182300,1392244485,3385,3385,3385,3385,0
20240429,182200,1392244485,3385,3385,3385,3385,0
20240429,182100,1392244485,3385,3385,3385,3385,0
20240429,182000,1392244485,3385,3385,3385,3385,0
20240429,181900,1392244485,3385,3385,3385,3385,0
20240429,181800,1392244485,3385,3385,3385,3385,0
20240429,181700,1392244485,3385,3385,3385,3385,0
20240429,181600,1392244485,3385,3385,3385,3385,0
20240429,181500,1392244485,3385,3385,3385,3385,0
20240429,181400,1392244485,3385,3385,3385,3385,0
20240429,181300,1392244485,3385,3385,3385,3385,4715
20240429,181200,1392244485,3385,3385,3385,3385,0
20240429,181100,1392244485,3385,3385,3385,3385,0
20240429,181000,1392244485,3385,3385,3385,3385,0
20240429,180900,1392244485,3385,3385,3385,3385,0
20240429,180800,1392244485,3385,3385,3385,3385,0
20240429,180700,1392244485,3385,3385,3385,3385,0
20240429,180600,1392244485,3385,3385,3385,3385,0
20240429,180500,1392244485,3385,3385,3385,3385,0
20240429,180400,1392244485,3385,3385,3385,3385,0
20240429,180300,1392244485,3385,3385,3385,3385,0
20240429,180200,1392244485,3385,3385,3385,3385,0
20240429,180100,1392244485,3385,3385,3385,3385,0
20240429,180000,1392244485,3385,3385,3385,3385,0
20240429,175900,1392244485,3385,3385,3385,3385,0
20240429,175800,1392244485,3385,3385,3385,3385,0
20240429,175700,1392244485,3385,3385,3385,3385,0
20240429,175600,1392244485,3385,3385,3385,3385,0
20240429,175500,1392244485,3385,3385,3385,3385,0
20240429,175400,1392244485,3385,3385,3385,3385,0
20240429,175300,1392244485,3385,3385,3385,3385,0
20240429,175200,1392244485,3385,3385,3385,3385,0
20240429,175100,1392244485,3385,3385,3385,3385,0
20240429,175000,1392244485,3385,3385,3385,3385,0
20240429,174900,1392244485,3385,3385,3385,3385,0
20240429,174800,1392244485,3385,3385,3385,3385,0
20240429,174700,1392244485,3385,3385,3385,3385,0
20240429,174600,1392244485,3385,3385,3385,3385,0
20240429,174500,1392244485,3385,3385,3385,3385,0
20240429,174400,1392244485,3385,3385,3385,3385,0
20240429,174300,1392244485,3385,3385,3385,3385,4715
20240429,174200,1392244485,3385,3385,3385,3385,0
20240429,174100,1392244485,3385,3385,3385,3385,0
20240429,174000,1392244485,3385,3385,3385,3385,0
20240429,173900,1392244485,3385,3385,3385,3385,0
20240429,173800,1392244485,3385,3385,3385,3385,0
20240429,173700,1392244485,3385,3385,3385,3385,0
20240429,173600,1392244485,3385,3385,3385,3385,0
20240429,173500,1392244485,3385,3385,3385,3385,0
20240429,173400,1392244485,3385,3385,3385,3385,0
20240429,173300,1392244485,3385,3385,3385,3385,0
20240429,173200,1392244485,3385,3385,3385,3385,0
20240429,173100,1392244485,3385,3385,3385,3385,0
20240429,173000,1392244485,3385,3385,3385,3385,0
20240429,172900,1392244485,3385,3385,3385,3385,0
20240429,172800,1392244485,3385,3385,3385,3385,0
20240429,172700,1392244485,3385,3385,3385,3385,0
20240429,172600,1392244485,3385,3385,3385,3385,0
20240429,172500,1392244485,3385,3385,3385,3385,0
20240429,172400,1392244485,3385,3385,3385,3385,0
20240429,172300,1392244485,3385,3385,3385,3385,0
20240429,172200,1392244485,3385,3385,3385,3385,0
20240429,172100,1392244485,3385,3385,3385,3385,0
20240429,172000,1392244485,3385,3385,3385,3385,0
20240429,171900,1392244485,3385,3385,3385,3385,0
20240429,171800,1392244485,3385,3385,3385,3385,0
20240429,171700,1392244485,3385,3385,3385,3385,0
20240429,171600,1392244485,3385,3385,3385,3385,0
20240429,171500,1392244485,3385,3385,3385,3385,0
20240429,171400,1392244485,3385,3385,3385,3385,0
20240429,171300,1392244485,3385,3385,3385,3385,4715
20240429,171200,1392244485,3385,3385,3385,3385,0
20240429,171100,1392244485,3385,3385,3385,3385,0
20240429,171000,1392244485,3385,3385,3385,3385,0
20240429,170900,1392244485,3385,3385,3385,3385,0
20240429,170800,1392244485,3385,3385,3385,3385,0
20240429,170700,1392244485,3385,3385,3385,3385,0
20240429,170600,1392244485,3385,3385,3385,3385,0
20240429,170500,1392244485,3385,3385,3385,3385,0
20240429,170400,1392244485,3385,3385,3385,3385,0
20240429,170300,1392244485,3385,3385,3385,3385,0
20240429,170200,1392244485,3385,3385,3385,3385,0
20240429,170100,1392244485,3385,3385,3385,3385,0
20240429,170000,1392244485,3385,3385,3385,3385,0
20240429,165900,1392244485,3385,3385,3385,3385,0
20240429,165800,1392244485,3385,3385,3385,3385,0
20240429,165700,1392244485,3385,3385,3385,3385,0
20240429,165600,1392244485,3385,3385,3385,3385,0
20240429,165500,1392244485,3385,3385,3385,3385,0
20240429,165400,1392244485,3385,3385,3385,3385,0
20240429,165300,1392244485,3385,3385,3385,3385,0
20240429,165200,1392244485,3385,3385,3385,3385,0
20240429,165100,1392244485,3385,3385,3385,3385,0
20240429,165000,1392244485,3385,3385,3385,3385,0
20240429,164900,1392244485,3385,3385,3385,3385,0
20240429,164800,1392244485,3385,3385,3385,3385,0
20240429,164700,1392244485,3385,3385,3385,3385,0
20240429,164600,1392244485,3385,3385,3385,3385,0
20240429,164500,1392244485,3385,3385,3385,3385,0
20240429,164400,1392244485,3385,3385,3385,3385,0
20240429,164300,1392244485,3385,3385,3385,3385,4715
20240429,164200,1392244485,3385,3385,3385,3385,0
20240429,164100,1392244485,3385,3385,3385,3385,0
20240429,164000,1392244485,3385,3385,3385,3385,0
20240429,163900,1392244485,3385,3385,3385,3385,0
20240429,163800,1392244485,3385,3385,3385,3385,0
20240429,163700,1392244485,3385,3385,3385,3385,0
20240429,163600,1392244485,3385,3385,3385,3385,0
20240429,163500,1392244485,3385,3385,3385,3385,0
20240429,163400,1392244485,3385,3385,3385,3385,0
20240429,163300,1392244485,3385,3385,3385,3385,0
20240429,163200,1392244485,3385,3385,3385,3385,0
20240429,163100,1392244485,3385,3385,3385,3385,0
20240429,163000,1392244485,3385,3385,3385,3385,0
20240429,162900,1392244485,3385,3385,3385,3385,0
20240429,162800,1392244485,3385,3385,3385,3385,0
20240429,162700,1392244485,3385,3385,3385,3385,0
20240429,162600,1392244485,3385,3385,3385,3385,0
20240429,162500,1392244485,3385,3385,3385,3385,0
20240429,162400,1392244485,3385,3385,3385,3385,0
20240429,162300,1392244485,3385,3385,3385,3385,0
20240429,162200,1392244485,3385,3385,3385,3385,0
20240429,162100,1392244485,3385,3385,3385,3385,0
20240429,162000,1392244485,3385,3385,3385,3385,0
20240429,161900,1392244485,3385,3385,3385,3385,0
20240429,161800,1392244485,3385,3385,3385,3385,0
20240429,161700,1392244485,3385,3385,3385,3385,0
20240429,161600,1392244485,3385,3385,3385,3385,0
20240429,161500,1392244485,3385,3385,3385,3385,0
20240429,161400,1392244485,3385,3385,3385,3385,0
20240429,161300,1392244485,3385,3385,3385,3385,4715
20240429,161200,1392244485,3385,3385,3385,3385,0
20240429,161100,1392244485,3385,3385,3385,3385,0
20240429,161000,1392244485,3385,3385,3385,3385,0
20240429,160900,1392244485,3385,3385,3385,3385,0
20240429,160800,1392244485,3385,3385,3385,3385,0
20240429,160700,1392244485,3385,3385,3385,3385,0
20240429,160600,1392244485,3385,3385,3385,3385,0
20240429,160500,1392244485,3385,3385,3385,3385,0
20240429,160400,1392244485,3385,3385,3385,3385,0
20240429,160300,1392244485,3385,3385,3385,3385,0
20240429,160200,1392244485,3385,3385,3385,3385,0
20240429,160100,1392244485,3385,3385,3385,3385,0
20240429,160000,1392244485,3385,3385,3385,3385,0
20240429,155900,1392244485,3385,3385,3385,3385,0
20240429,155800,1392244485,3385,3385,3385,3385,0
20240429,155700,1392244485,3385,3385,3385,3385,0
20240429,155600,1392244485,3385,3385,3385,3385,0
20240429,155500,1392244485,3385,3385,3385,3385,0
20240429,155400,1392244485,3385,3385,3385,3385,0
20240429,155300,1392244485,3385,3385,3385,3385,0
20240429,155200,1392244485,3385,3385,3385,3385,0
20240429,155100,1392244485,3385,3385,3385,3385,0
20240429,155000,1392244485,3385,3385,3385,3385,0
20240429,154900,1392244485,3385,3385,3385,3385,0
20240429,154800,1392244485,3385,3385,3385,3385,0
20240429,154700,1392244485,3385,3385,3385,3385,0
20240429,154600,1392244485,3385,3385,3385,3385,0
20240429,154500,1392244485,3385,3385,3385,3385,0
20240429,154400,1392244485,3385,3385,3385,3385,0
20240429,154300,1392244485,3385,3385,3385,3385,4715
20240429,154200,1392244485,3385,3385,3385,3385,0
20240429,154100,1392244485,3385,3385,3385,3385,0
20240429,154000,1392244485,3385,3385,3385,3385,0
20240429,153900,1392244485,3385,3385,3385,3385,0
20240429,153800,1392244485,3385,3385,3385,3385,0
20240429,153700,1392244485,3385,3385,3385,3385,0
20240429,153600,1392244485,3385,3385,3385,3385,0
20240429,153500,1392244485,3385,3385,3385,3385,0
20240429,153400,1392244485,3385,3385,3385,3385,0
20240429,153300,1392244485,3385,3385,3385,3385,0
20240429,153200,1392244485,3385,3385,3385,3385,0
20240429,153100,1392244485,3385,3385,3385,3385,0
20240429,153000,1392244485,3385,3385,3385,3385,4715
20240429,152900,1376284210,3415,3415,3415,3415,0
20240429,152800,1376284210,3415,3415,3415,3415,0
20240429,152700,1376284210,3415,3415,3415,3415,0
20240429,152600,1376284210,3415,3415,3415,3415,0
20240429,152500,1376284210,3415,3415,3415,3415,0
20240429,152400,1376284210,3415,3415,3415,3415,0
20240429,152300,1376284210,3415,3415,3415,3415,0
20240429,152200,1376284210,3415,3415,3415,3415,0
20240429,152100,1376284210,3415,3415,3415,3415,0
20240429,152000,1376284210,3415,3415,3415,3415,0
20240429,151900,1376284210,3415,3415,3415,3390,755
20240429,151800,1373706700,3415,3410,3415,3385,1279
20240429,151700,1369341945,3410,3400,3410,3385,504
20240429,151600,1367634130,3400,3385,3400,3385,362
20240429,151500,1366406375,3385,3385,3385,3385,100
20240429,151400,1366067875,3390,3405,3405,3390,2411
20240429,151300,1357886470,3400,3405,3405,3400,1985
20240429,151200,1351133335,3420,3420,3420,3420,1
20240429,151100,1351129915,3420,3425,3425,3405,1058
20240429,151000,1347521580,3425,3420,3425,3420,1363
20240429,150900,1342860115,3410,3415,3425,3410,503
20240429,150800,1341144850,3425,3415,3425,3415,1334
20240429,150700,1336589230,3410,3405,3410,3405,1715
20240429,150600,1330741370,3405,3400,3405,3400,102
20240429,150500,1330394560,3400,3400,3400,3400,510
20240429,150400,1328660560,3400,3400,3400,3400,0
20240429,150300,1328660560,3400,3400,3410,3400,1018
20240429,150200,1325194270,3400,3400,3400,3400,1916
20240429,150100,1318679870,3425,3395,3425,3395,1362
20240429,150000,1314053070,3390,3400,3430,3390,2679
20240429,145900,1304882205,3400,3380,3400,3380,645
20240429,145800,1302693820,3380,3380,3380,3370,647
20240429,145700,1300508420,3375,3375,3380,3370,1001
20240429,145600,1297129415,3380,3375,3380,3375,336
20240429,145500,1295993740,3380,3375,3380,3375,501
20240429,145400,1294300365,3380,3360,3385,3360,1711
20240429,145300,1288513560,3385,3370,3385,3355,1308
20240429,145200,1284107815,3400,3365,3400,3365,3725
20240429,145100,1271526535,3360,3360,3360,3360,26
20240429,145000,1271439175,3360,3360,3360,3355,27
20240429,144900,1271348565,3360,3360,3360,3360,3
20240429,144800,1271338485,3360,3360,3360,3350,612
20240429,144700,1269285555,3365,3375,3375,3365,2454
20240429,144600,1261020155,3380,3390,3390,3375,544
20240429,144500,1259180680,3390,3405,3405,3390,1671
20240429,144400,1253511295,3410,3405,3410,3405,10
20240429,144300,1253477240,3400,3400,3415,3400,469
20240429,144200,1251880530,3400,3420,3420,3400,7445
20240429,144100,1226497135,3420,3420,3420,3420,0
20240429,144000,1226497135,3420,3420,3420,3420,512
20240429,143900,1224746095,3430,3425,3430,3420,2513
20240429,143800,1216145720,3430,3435,3435,3430,335
20240429,143700,1214995145,3435,3435,3435,3435,20
20240429,143600,1214926445,3435,3430,3440,3430,559
20240429,143500,1213006310,3430,3430,3440,3430,3
20240429,143400,1212996010,3430,3425,3440,3425,73
20240429,143300,1212745960,3420,3435,3435,3420,5943
20240429,143200,1192373460,3435,3440,3440,3435,1500
20240429,143100,1187218235,3445,3445,3445,3445,5
20240429,143000,1187201010,3460,3460,3460,3460,0
20240429,142900,1187201010,3460,3450,3460,3440,2162
20240429,142800,1179750255,3460,3455,3460,3455,75
20240429,142700,1179491125,3460,3460,3460,3460,33
20240429,142600,1179376945,3460,3460,3460,3460,0
20240429,142500,1179376945,3460,3460,3460,3460,2
20240429,142400,1179370025,3455,3455,3455,3455,0
20240429,142300,1179370025,3455,3455,3455,3455,318
20240429,142200,1178271335,3455,3450,3455,3450,300
20240429,142100,1177235835,3450,3450,3450,3450,60
20240429,142000,1177028835,3450,3445,3450,3445,4
20240429,141900,1177015040,3450,3450,3450,3450,1
20240429,141800,1177011590,3455,3455,3455,3455,0
20240429,141700,1177011590,3455,3455,3455,3455,0
20240429,141600,1177011590,3455,3455,3455,3455,10
20240429,141500,1176977040,3450,3445,3450,3445,1299
20240429,141400,1172497810,3445,3445,3445,3445,0
20240429,141300,1172497810,3445,3445,3445,3445,0
20240429,141200,1172497810,3445,3445,3445,3445,1
20240429,141100,1172494365,3445,3445,3445,3445,0
20240429,141000,1172494365,3445,3445,3445,3440,1556
20240429,140900,1167134035,3445,3445,3445,3445,300
20240429,140800,1166100535,3445,3445,3445,3445,2
20240429,140700,1166093645,3450,3450,3450,3450,0
20240429,140600,1166093645,3450,3450,3450,3450,0
20240429,140500,1166093645,3450,3450,3450,3450,273
20240429,140400,1165151795,3445,3445,3445,3445,0
20240429,140300,1165151795,3445,3445,3445,3445,0
20240429,140200,1165151795,3445,3445,3445,3445,0
20240429,140100,1165151795,3445,3445,3445,3445,0
20240429,140000,1165151795,3445,3445,3445,3445,670
20240429,135900,1162843645,3455,3455,3455,3455,300
20240429,135800,1161807145,3455,3455,3455,3455,262
20240429,135700,1160901935,3455,3455,3455,3455,0
20240429,135600,1160901935,3455,3455,3455,3455,2
20240429,135500,1160895025,3450,3450,3450,3450,522
20240429,135400,1159094125,3450,3455,3455,3450,604
20240429,135300,1157007325,3455,3455,3455,3455,100
20240429,135200,1156661825,3450,3450,3450,3450,186
20240429,135100,1156020125,3450,3450,3450,3450,500
20240429,135000,1154295125,3445,3445,3445,3445,0
20240429,134900,1154295125,3445,3445,3445,3445,0
20240429,134800,1154295125,3445,3445,3445,3445,65
20240429,134700,1154071200,3460,3460,3460,3460,1
20240429,134600,1154067740,3450,3455,3455,3450,239
20240429,134500,1153243185,3455,3455,3455,3455,4
20240429,134400,1153229365,3450,3450,3450,3450,588
20240429,134300,1151200765,3450,3450,3450,3450,616
20240429,134200,1149075565,3455,3455,3455,3455,0
20240429,134100,1149075565,3455,3455,3455,3455,29
20240429,134000,1148975370,3455,3455,3455,3455,24
20240429,133900,1148892450,3460,3460,3460,3460,150
20240429,133800,1148373450,3450,3450,3450,3450,100
20240429,133700,1148028450,3450,3455,3460,3450,801
20240429,133600,1145263835,3455,3455,3455,3455,355
20240429,133500,1144037310,3475,3475,3475,3475,0
20240429,133400,1144037310,3475,3470,3475,3470,100
20240429,133300,1143689895,3475,3470,3475,3470,300
20240429,133200,1142647400,3475,3475,3475,3475,31
20240429,133100,1142539675,3480,3465,3480,3460,457
20240429,133000,1140957650,3465,3465,3465,3465,0
20240429,132900,1140957650,3465,3465,3465,3465,0
20240429,132800,1140957650,3465,3465,3465,3465,1
20240429,132700,1140954185,3465,3465,3465,3465,113
20240429,132600,1140562640,3465,3465,3465,3465,1
20240429,132500,1140559175,3460,3460,3460,3460,207
20240429,132400,1139842955,3460,3460,3460,3460,0
20240429,132300,1139842955,3460,3460,3460,3460,0
20240429,132200,1139842955,3460,3465,3465,3460,102
20240429,132100,1139490030,3460,3460,3460,3460,0
20240429,132000,1139490030,3460,3460,3460,3460,200
20240429,131900,1138798030,3460,3460,3460,3460,0
20240429,131800,1138798030,3460,3460,3460,3460,2
20240429,131700,1138791110,3455,3455,3455,3455,89
20240429,131600,1138483615,3455,3455,3455,3455,0
20240429,131500,1138483615,3455,3455,3455,3455,0
20240429,131400,1138483615,3455,3455,3455,3455,0
20240429,131300,1138483615,3455,3455,3455,3455,101
20240429,131200,1138134660,3455,3455,3455,3455,1596
20240429,131100,1132620480,3460,3460,3460,3460,10
20240429,131000,1132585880,3455,3455,3455,3455,0
20240429,130900,1132585880,3455,3460,3465,3455,102
20240429,130800,1132233385,3450,3450,3450,3450,0
20240429,130700,1132233385,3450,3450,3450,3450,0
20240429,130600,1132233385,3450,3450,3450,3450,0
20240429,130500,1132233385,3450,3450,3450,3450,22
20240429,130400,1132157485,3445,3445,3445,3445,10
20240429,130300,1132123035,3445,3435,3445,3425,1242
20240429,130200,1127852945,3455,3455,3455,3455,0
20240429,130100,1127852945,3455,3455,3455,3455,0
20240429,130000,1127852945,3455,3455,3455,3455,155
20240429,125900,1127317420,3455,3460,3460,3450,7
20240429,125800,1127293245,3465,3440,3465,3440,58
20240429,125700,1127092425,3445,3445,3445,3445,0
20240429,125600,1127092425,3445,3445,3445,3445,0
20240429,125500,1127092425,3445,3430,3445,3430,416
20240429,125400,1125665375,3440,3435,3440,3435,81
20240429,125300,1125386825,3440,3440,3440,3440,0
20240429,125200,1125386825,3440,3435,3445,3435,510
20240429,125100,1123632785,3420,3440,3440,3420,9217
20240429,125000,1092014375,3445,3455,3455,3445,4488
20240429,124900,1076534735,3460,3460,3460,3460,1
20240429,124800,1076531275,3460,3460,3460,3460,42
20240429,124700,1076385955,3460,3460,3460,3460,201
20240429,124600,1075690495,3460,3460,3460,3460,0
20240429,124500,1075690495,3460,3460,3460,3460,1
20240429,124400,1075687035,3455,3455,3455,3455,975
20240429,124300,1072318410,3465,3470,3470,3455,480
20240429,124200,1070657680,3470,3450,3470,3450,2031
20240429,124100,1063647815,3470,3455,3480,3445,1280
20240429,124000,1059221845,3450,3440,3455,3440,1200
20240429,123900,1055088490,3435,3450,3450,3435,313
20240429,123800,1054010855,3440,3490,3490,3440,20399
20240429,123700,983285935,3490,3500,3500,3485,10500
20240429,123600,946644780,3500,3500,3530,3500,2587
20240429,123500,937582075,3505,3505,3505,3505,87
20240429,123400,937277140,3505,3505,3505,3505,416
20240429,123300,935819060,3505,3505,3505,3505,500
20240429,123200,934066560,3505,3505,3505,3505,153
20240429,123100,933530295,3505,3505,3505,3505,5
20240429,123000,933512770,3505,3505,3505,3505,15
20240429,122900,933460195,3505,3505,3505,3505,0
20240429,122800,933460195,3505,3505,3505,3505,0
20240429,122700,933460195,3505,3505,3505,3505,0
20240429,122600,933460195,3505,3505,3505,3505,161
20240429,122500,932895890,3505,3505,3505,3505,0
20240429,122400,932895890,3505,3505,3505,3505,0
20240429,122300,932895890,3505,3505,3550,3505,2008
20240429,122200,925790360,3515,3515,3515,3515,250
20240429,122100,924911610,3505,3505,3505,3505,0
20240429,122000,924911610,3505,3505,3505,3505,0
20240429,121900,924911610,3505,3505,3505,3505,1067
20240429,121800,921171775,3505,3505,3505,3505,70
20240429,121700,920926425,3500,3500,3500,3500,0
20240429,121600,920926425,3500,3500,3500,3500,0
20240429,121500,920926425,3500,3500,3500,3500,0
20240429,121400,920926425,3500,3500,3500,3500,161
20240429,121300,920362925,3505,3505,3505,3505,0
20240429,121200,920362925,3505,3505,3505,3505,1072
20240429,121100,916605565,3505,3500,3505,3500,1197
20240429,121000,912411430,3500,3500,3500,3500,0
20240429,120900,912411430,3500,3500,3500,3500,0
20240429,120800,912411430,3500,3500,3500,3500,0
20240429,120700,912411430,3500,3500,3500,3500,1
20240429,120600,912407930,3500,3500,3500,3500,200
20240429,120500,911707930,3500,3500,3500,3500,300
20240429,120400,910657930,3495,3495,3495,3495,54
20240429,120300,910469200,3495,3495,3495,3495,41
20240429,120200,910325905,3495,3495,3495,3495,0
20240429,120100,910325905,3495,3495,3495,3495,10
20240429,120000,910290955,3495,3495,3495,3495,0
20240429,115900,910290955,3495,3495,3495,3495,683
20240429,115800,907903870,3500,3500,3500,3500,50
20240429,115700,907728870,3500,3500,3500,3500,0
20240429,115600,907728870,3500,3500,3500,3500,0
20240429,115500,907728870,3500,3500,3500,3500,137
20240429,115400,907249370,3500,3500,3500,3500,12
20240429,115300,907207370,3500,3500,3505,3500,870
20240429,115200,904162270,3500,3500,3500,3500,0
20240429,115100,904162270,3500,3500,3500,3500,0
20240429,115000,904162270,3500,3500,3500,3500,0
20240429,114900,904162270,3500,3500,3500,3500,0
20240429,114800,904162270,3500,3500,3500,3500,0
20240429,114700,904162270,3500,3500,3500,3500,44
20240429,114600,904008270,3500,3500,3500,3500,0
20240429,114500,904008270,3500,3500,3500,3500,0
20240429,114400,904008270,3500,3495,3500,3495,8
20240429,114300,903980275,3505,3505,3505,3505,1
20240429,114200,903976770,3500,3500,3500,3500,2
20240429,114100,903969770,3500,3500,3500,3500,2
20240429,114000,903962770,3495,3495,3495,3495,278
20240429,113900,902991160,3495,3495,3495,3495,400
20240429,113800,901593160,3510,3510,3510,3510,0
20240429,113700,901593160,3510,3500,3510,3500,427
20240429,113600,900098250,3500,3495,3500,3495,62
20240429,113500,899881555,3500,3495,3500,3495,284
20240429,113400,898888955,3500,3500,3500,3500,9
20240429,113300,898857455,3500,3495,3500,3490,399
20240429,113200,897464045,3500,3510,3515,3495,3124
20240429,113100,886528145,3520,3515,3520,3515,2
20240429,113000,886521110,3520,3510,3520,3510,1017
20240429,112900,882951420,3525,3525,3525,3525,0
20240429,112800,882951420,3525,3515,3525,3515,181
20240429,112700,882315195,3525,3520,3525,3515,513
20240429,112600,880511920,3525,3520,3535,3520,813
20240429,112500,877646865,3545,3540,3545,3540,630
20240429,112400,875416245,3540,3525,3545,3525,219
20240429,112300,874644035,3525,3520,3525,3520,27
20240429,112200,874548950,3525,3515,3525,3515,22
20240429,112100,874471510,3525,3520,3525,3520,13
20240429,112000,874425700,3525,3520,3525,3520,178
20240429,111900,873799000,3520,3520,3520,3520,2
20240429,111800,873791960,3520,3515,3520,3515,40
20240429,111700,873651340,3520,3520,3520,3515,159
20240429,111600,873092295,3525,3525,3525,3525,0
20240429,111500,873092295,3525,3510,3525,3510,327
20240429,111400,871942980,3510,3495,3510,3495,225
20240429,111300,871154390,3490,3490,3490,3490,1
20240429,111200,871150900,3490,3490,3495,3490,130
20240429,111100,870697085,3505,3505,3505,3505,0
20240429,111000,870697085,3505,3490,3505,3480,2096
20240429,110900,863397095,3510,3495,3515,3495,232
20240429,110800,862585265,3490,3485,3490,3485,3018
20240429,110700,852066610,3485,3485,3485,3485,277
20240429,110600,851101265,3485,3485,3485,3485,18
20240429,110500,851038535,3485,3485,3485,3485,1003
20240429,110400,847543080,3485,3485,3485,3485,0
20240429,110300,847543080,3485,3490,3490,3485,855
20240429,110200,844563205,3490,3495,3495,3490,5276
20240429,110100,826129540,3495,3495,3495,3495,0
20240429,110000,826129540,3495,3495,3495,3495,130
20240429,105900,825675190,3500,3500,3500,3500,302
20240429,105800,824618190,3505,3500,3510,3500,135
20240429,105700,824145665,3500,3500,3500,3500,100
20240429,105600,823795665,3500,3515,3515,3500,1492
20240429,105500,818573650,3500,3525,3525,3500,2010
20240429,105400,811527375,3530,3530,3530,3530,0
20240429,105300,811527375,3530,3535,3540,3525,301
20240429,105200,810463910,3535,3515,3540,3510,914
20240429,105100,807252515,3515,3515,3515,3515,0
20240429,105000,807252515,3515,3515,3515,3515,0
20240429,104900,807252515,3515,3510,3515,3510,8
20240429,104800,807224425,3515,3510,3515,3510,140
20240429,104700,806732670,3510,3510,3510,3510,64
20240429,104600,806508030,3510,3505,3510,3505,10
20240429,104500,806472975,3505,3505,3505,3505,0
20240429,104400,806472975,3505,3505,3505,3505,0
20240429,104300,806472975,3505,3505,3505,3505,0
20240429,104200,806472975,3505,3505,3505,3505,0
20240429,104100,806472975,3505,3505,3505,3505,0
20240429,104000,806472975,3505,3505,3505,3505,105
20240429,103900,806104950,3505,3505,3505,3505,0
20240429,103800,806104950,3505,3505,3505,3505,3
20240429,103700,806094435,3505,3505,3505,3505,10
20240429,103600,806059385,3500,3500,3500,3500,0
20240429,103500,806059385,3500,3500,3500,3500,519
20240429,103400,804242885,3500,3500,3505,3495,419
20240429,103300,802776760,3500,3500,3500,3500,0
20240429,103200,802776760,3500,3505,3505,3500,290
20240429,103100,801760330,3505,3505,3505,3505,0
20240429,103000,801760330,3505,3515,3515,3505,220
20240429,102900,800989210,3515,3505,3515,3505,13
20240429,102800,800943605,3505,3505,3505,3505,5
20240429,102700,800926080,3515,3515,3515,3515,0
20240429,102600,800926080,3515,3495,3515,3495,2458
20240429,102500,792331345,3495,3490,3495,3490,1248
20240429,102400,787970825,3490,3495,3495,3490,2249
20240429,102300,780117510,3495,3500,3500,3495,2539
20240429,102200,771241980,3500,3500,3505,3500,200
20240429,102100,770541020,3495,3495,3495,3495,100
20240429,102000,770191520,3505,3490,3505,3490,836
20240429,101900,767266325,3485,3485,3485,3485,830
20240429,101800,764373775,3485,3500,3500,3485,5208
20240429,101700,746166260,3505,3510,3510,3505,2640
20240429,101600,736901590,3520,3525,3525,3520,727
20240429,101500,734339345,3535,3535,3535,3535,14
20240429,101400,734289855,3540,3525,3540,3525,1045
20240429,101300,730591905,3525,3520,3525,3520,568
20240429,101200,728592540,3520,3520,3520,3515,950
20240429,101100,725252790,3525,3530,3530,3510,2189
20240429,101000,717562295,3520,3530,3530,3520,808
20240429,100900,714716635,3530,3530,3530,3530,15
20240429,100800,714663685,3530,3525,3530,3525,130
20240429,100700,714205430,3530,3530,3530,3530,0
20240429,100600,714205430,3530,3530,3530,3530,53
20240429,100500,714018340,3530,3530,3530,3530,15
20240429,100400,713965390,3535,3535,3535,3535,1
20240429,100300,713961855,3535,3540,3540,3535,30
20240429,100200,713855660,3555,3545,3555,3545,100
20240429,100100,713500845,3555,3530,3555,3530,1000
20240429,100000,709952390,3530,3525,3530,3525,19
20240429,095900,709885350,3535,3535,3535,3535,142
20240429,095800,709383380,3535,3525,3535,3520,372
20240429,095700,708073425,3550,3520,3550,3520,483
20240429,095600,706364230,3520,3520,3520,3515,1227
20240429,095500,702045195,3520,3525,3525,3520,87
20240429,095400,701738930,3525,3510,3525,3510,445
20240429,095300,700174495,3515,3510,3515,3505,4226
20240429,095200,685353265,3510,3520,3520,3510,590
20240429,095100,683279740,3525,3520,3535,3515,385
20240429,095000,681924105,3515,3510,3515,3510,317
20240429,094900,680810100,3515,3515,3515,3505,596
20240429,094800,678717925,3500,3515,3520,3500,2107
20240429,094700,671330465,3500,3555,3560,3500,20173
20240429,094600,600163305,3560,3575,3575,3560,4092
20240429,094500,585585610,3575,3575,3575,3570,117
20240429,094400,585167750,3575,3575,3575,3575,0
20240429,094300,585167750,3575,3565,3575,3565,629
20240429,094200,582920070,3560,3570,3570,3560,1102
20240429,094100,578996235,3595,3565,3595,3565,216
20240429,094000,578226135,3565,3575,3580,3560,1891
20240429,093900,571481410,3585,3585,3585,3575,200
20240429,093800,570766140,3560,3570,3590,3560,257
20240429,093700,569850460,3570,3575,3605,3570,785
20240429,093600,567044935,3575,3590,3590,3575,776
20240429,093500,564263235,3590,3550,3590,3550,3052
20240429,093400,553399495,3555,3565,3565,3555,1773
20240429,093300,547087310,3565,3560,3565,3560,278
20240429,093200,546097475,3565,3570,3575,3565,1807
20240429,093100,539649830,3575,3595,3595,3575,3445
20240429,093000,527297910,3595,3605,3605,3595,1967
20240429,092900,520221450,3610,3610,3610,3610,255
20240429,092800,519300900,3620,3620,3620,3620,10
20240429,092700,519264700,3620,3620,3620,3620,201
20240429,092600,518537080,3620,3605,3620,3595,2669
20240429,092500,508925775,3610,3610,3610,3605,856
20240429,092400,505836135,3615,3610,3615,3610,1600
20240429,092300,500058635,3610,3635,3635,3610,1854
20240429,092200,493339695,3640,3635,3640,3605,8439
20240429,092100,462847000,3635,3680,3680,3620,1640
20240429,092000,456872675,3665,3680,3680,3665,626
20240429,091900,454574825,3705,3700,3705,3680,2083
20240429,091800,446880560,3675,3675,3675,3675,1400
20240429,091700,441735560,3670,3715,3730,3670,5906
20240429,091600,419951465,3725,3745,3745,3715,3393
20240429,091500,407287185,3740,3740,3740,3740,19
20240429,091400,407216125,3740,3750,3775,3740,322
20240429,091300,406011225,3735,3770,3770,3730,3364
20240429,091200,393382230,3800,3795,3800,3765,4644
20240429,091100,375786475,3790,3830,3830,3790,803
20240429,091000,372714970,3780,3785,3830,3725,10770
20240429,090900,332278155,3725,3850,3860,3715,26788
20240429,090800,230178310,3855,3865,3900,3845,22409
20240429,090700,143389155,3845,3825,3870,3825,1966
20240429,090600,135830990,3820,3825,3835,3800,4917
20240429,090500,117035340,3805,3785,3825,3780,3795
20240429,090400,102631765,3800,3740,3800,3725,3271
20240429,090300,90345355,3735,3730,3890,3705,11775
20240429,090200,45874355,3730,3725,3740,3715,2231
20240429,090100,37575370,3720,3695,3745,3695,1530
20240429,090000,31874810,3695,3665,3695,3665,8692