stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,200100,1406874285,2700,2700,2700,2700,109727
20240429,200000,1406874285,2700,2700,2700,2700,0
20240429,195900,1406874285,2700,2700,2700,2700,0
20240429,195800,1406874285,2700,2700,2700,2700,0
20240429,195700,1406874285,2700,2700,2700,2700,0
20240429,195600,1406874285,2700,2700,2700,2700,0
20240429,195500,1406874285,2700,2700,2700,2700,0
20240429,195400,1406874285,2700,2700,2700,2700,0
20240429,195300,1406874285,2700,2700,2700,2700,0
20240429,195200,1406874285,2700,2700,2700,2700,0
20240429,195100,1406874285,2700,2700,2700,2700,0
20240429,195000,1406874285,2700,2700,2700,2700,0
20240429,194900,1406874285,2700,2700,2700,2700,0
20240429,194800,1406874285,2700,2700,2700,2700,0
20240429,194700,1406874285,2700,2700,2700,2700,0
20240429,194600,1406874285,2700,2700,2700,2700,0
20240429,194500,1406874285,2700,2700,2700,2700,0
20240429,194400,1406874285,2700,2700,2700,2700,0
20240429,194300,1406874285,2700,2700,2700,2700,0
20240429,194200,1406874285,2700,2700,2700,2700,0
20240429,194100,1406874285,2700,2700,2700,2700,0
20240429,194000,1406874285,2700,2700,2700,2700,0
20240429,193900,1406874285,2700,2700,2700,2700,0
20240429,193800,1406874285,2700,2700,2700,2700,0
20240429,193700,1406874285,2700,2700,2700,2700,0
20240429,193600,1406874285,2700,2700,2700,2700,0
20240429,193500,1406874285,2700,2700,2700,2700,0
20240429,193400,1406874285,2700,2700,2700,2700,0
20240429,193300,1406874285,2700,2700,2700,2700,0
20240429,193200,1406874285,2700,2700,2700,2700,0
20240429,193100,1406874285,2700,2700,2700,2700,109727
20240429,193000,1406874285,2700,2700,2700,2700,0
20240429,192900,1406874285,2700,2700,2700,2700,0
20240429,192800,1406874285,2700,2700,2700,2700,0
20240429,192700,1406874285,2700,2700,2700,2700,0
20240429,192600,1406874285,2700,2700,2700,2700,0
20240429,192500,1406874285,2700,2700,2700,2700,0
20240429,192400,1406874285,2700,2700,2700,2700,0
20240429,192300,1406874285,2700,2700,2700,2700,0
20240429,192200,1406874285,2700,2700,2700,2700,0
20240429,192100,1406874285,2700,2700,2700,2700,0
20240429,192000,1406874285,2700,2700,2700,2700,0
20240429,191900,1406874285,2700,2700,2700,2700,0
20240429,191800,1406874285,2700,2700,2700,2700,0
20240429,191700,1406874285,2700,2700,2700,2700,0
20240429,191600,1406874285,2700,2700,2700,2700,0
20240429,191500,1406874285,2700,2700,2700,2700,0
20240429,191400,1406874285,2700,2700,2700,2700,0
20240429,191300,1406874285,2700,2700,2700,2700,0
20240429,191200,1406874285,2700,2700,2700,2700,0
20240429,191100,1406874285,2700,2700,2700,2700,0
20240429,191000,1406874285,2700,2700,2700,2700,0
20240429,190900,1406874285,2700,2700,2700,2700,0
20240429,190800,1406874285,2700,2700,2700,2700,0
20240429,190700,1406874285,2700,2700,2700,2700,0
20240429,190600,1406874285,2700,2700,2700,2700,0
20240429,190500,1406874285,2700,2700,2700,2700,0
20240429,190400,1406874285,2700,2700,2700,2700,0
20240429,190300,1406874285,2700,2700,2700,2700,0
20240429,190200,1406874285,2700,2700,2700,2700,0
20240429,190100,1406874285,2700,2700,2700,2700,109727
20240429,190000,1406874285,2700,2700,2700,2700,0
20240429,185900,1406874285,2700,2700,2700,2700,0
20240429,185800,1406874285,2700,2700,2700,2700,0
20240429,185700,1406874285,2700,2700,2700,2700,0
20240429,185600,1406874285,2700,2700,2700,2700,0
20240429,185500,1406874285,2700,2700,2700,2700,0
20240429,185400,1406874285,2700,2700,2700,2700,0
20240429,185300,1406874285,2700,2700,2700,2700,0
20240429,185200,1406874285,2700,2700,2700,2700,0
20240429,185100,1406874285,2700,2700,2700,2700,0
20240429,185000,1406874285,2700,2700,2700,2700,0
20240429,184900,1406874285,2700,2700,2700,2700,0
20240429,184800,1406874285,2700,2700,2700,2700,0
20240429,184700,1406874285,2700,2700,2700,2700,0
20240429,184600,1406874285,2700,2700,2700,2700,0
20240429,184500,1406874285,2700,2700,2700,2700,0
20240429,184400,1406874285,2700,2700,2700,2700,0
20240429,184300,1406874285,2700,2700,2700,2700,0
20240429,184200,1406874285,2700,2700,2700,2700,0
20240429,184100,1406874285,2700,2700,2700,2700,0
20240429,184000,1406874285,2700,2700,2700,2700,0
20240429,183900,1406874285,2700,2700,2700,2700,0
20240429,183800,1406874285,2700,2700,2700,2700,0
20240429,183700,1406874285,2700,2700,2700,2700,0
20240429,183600,1406874285,2700,2700,2700,2700,0
20240429,183500,1406874285,2700,2700,2700,2700,0
20240429,183400,1406874285,2700,2700,2700,2700,0
20240429,183300,1406874285,2700,2700,2700,2700,0
20240429,183200,1406874285,2700,2700,2700,2700,0
20240429,183100,1406874285,2700,2700,2700,2700,109727
20240429,183000,1406874285,2700,2700,2700,2700,0
20240429,182900,1406874285,2700,2700,2700,2700,0
20240429,182800,1406874285,2700,2700,2700,2700,0
20240429,182700,1406874285,2700,2700,2700,2700,0
20240429,182600,1406874285,2700,2700,2700,2700,0
20240429,182500,1406874285,2700,2700,2700,2700,0
20240429,182400,1406874285,2700,2700,2700,2700,0
20240429,182300,1406874285,2700,2700,2700,2700,0
20240429,182200,1406874285,2700,2700,2700,2700,0
20240429,182100,1406874285,2700,2700,2700,2700,0
20240429,182000,1406874285,2700,2700,2700,2700,0
20240429,181900,1406874285,2700,2700,2700,2700,0
20240429,181800,1406874285,2700,2700,2700,2700,0
20240429,181700,1406874285,2700,2700,2700,2700,0
20240429,181600,1406874285,2700,2700,2700,2700,0
20240429,181500,1406874285,2700,2700,2700,2700,0
20240429,181400,1406874285,2700,2700,2700,2700,0
20240429,181300,1406874285,2700,2700,2700,2700,0
20240429,181200,1406874285,2700,2700,2700,2700,0
20240429,181100,1406874285,2700,2700,2700,2700,0
20240429,181000,1406874285,2700,2700,2700,2700,0
20240429,180900,1406874285,2700,2700,2700,2700,0
20240429,180800,1406874285,2700,2700,2700,2700,0
20240429,180700,1406874285,2700,2700,2700,2700,0
20240429,180600,1406874285,2700,2700,2700,2700,0
20240429,180500,1406874285,2700,2700,2700,2700,0
20240429,180400,1406874285,2700,2700,2700,2700,0
20240429,180300,1406874285,2700,2700,2700,2700,0
20240429,180200,1406874285,2700,2700,2700,2700,0
20240429,180100,1406874285,2700,2700,2700,2700,109727
20240429,180000,1406874285,2700,2700,2700,2700,0
20240429,175900,1406874285,2700,2700,2700,2700,0
20240429,175800,1406874285,2700,2700,2700,2700,0
20240429,175700,1406874285,2700,2700,2700,2700,0
20240429,175600,1406874285,2700,2700,2700,2700,0
20240429,175500,1406874285,2700,2700,2700,2700,0
20240429,175400,1406874285,2700,2700,2700,2700,0
20240429,175300,1406874285,2700,2700,2700,2700,0
20240429,175200,1406874285,2700,2700,2700,2700,0
20240429,175100,1406874285,2700,2700,2700,2700,0
20240429,175000,1406874285,2700,2700,2700,2700,0
20240429,174900,1406874285,2700,2700,2700,2700,0
20240429,174800,1406874285,2700,2700,2700,2700,0
20240429,174700,1406874285,2700,2700,2700,2700,0
20240429,174600,1406874285,2700,2700,2700,2700,0
20240429,174500,1406874285,2700,2700,2700,2700,0
20240429,174400,1406874285,2700,2700,2700,2700,0
20240429,174300,1406874285,2700,2700,2700,2700,0
20240429,174200,1406874285,2700,2700,2700,2700,0
20240429,174100,1406874285,2700,2700,2700,2700,0
20240429,174000,1406874285,2700,2700,2700,2700,0
20240429,173900,1406874285,2700,2700,2700,2700,0
20240429,173800,1406874285,2700,2700,2700,2700,0
20240429,173700,1406874285,2700,2700,2700,2700,0
20240429,173600,1406874285,2700,2700,2700,2700,0
20240429,173500,1406874285,2700,2700,2700,2700,0
20240429,173400,1406874285,2700,2700,2700,2700,0
20240429,173300,1406874285,2700,2700,2700,2700,0
20240429,173200,1406874285,2700,2700,2700,2700,0
20240429,173100,1406874285,2700,2700,2700,2700,109727
20240429,173000,1406874285,2700,2700,2700,2700,0
20240429,172900,1406874285,2700,2700,2700,2700,0
20240429,172800,1406874285,2700,2700,2700,2700,0
20240429,172700,1406874285,2700,2700,2700,2700,0
20240429,172600,1406874285,2700,2700,2700,2700,0
20240429,172500,1406874285,2700,2700,2700,2700,0
20240429,172400,1406874285,2700,2700,2700,2700,0
20240429,172300,1406874285,2700,2700,2700,2700,0
20240429,172200,1406874285,2700,2700,2700,2700,0
20240429,172100,1406874285,2700,2700,2700,2700,0
20240429,172000,1406874285,2700,2700,2700,2700,0
20240429,171900,1406874285,2700,2700,2700,2700,0
20240429,171800,1406874285,2700,2700,2700,2700,0
20240429,171700,1406874285,2700,2700,2700,2700,0
20240429,171600,1406874285,2700,2700,2700,2700,0
20240429,171500,1406874285,2700,2700,2700,2700,0
20240429,171400,1406874285,2700,2700,2700,2700,0
20240429,171300,1406874285,2700,2700,2700,2700,0
20240429,171200,1406874285,2700,2700,2700,2700,0
20240429,171100,1406874285,2700,2700,2700,2700,0
20240429,171000,1406874285,2700,2700,2700,2700,0
20240429,170900,1406874285,2700,2700,2700,2700,0
20240429,170800,1406874285,2700,2700,2700,2700,0
20240429,170700,1406874285,2700,2700,2700,2700,0
20240429,170600,1406874285,2700,2700,2700,2700,0
20240429,170500,1406874285,2700,2700,2700,2700,0
20240429,170400,1406874285,2700,2700,2700,2700,0
20240429,170300,1406874285,2700,2700,2700,2700,0
20240429,170200,1406874285,2700,2700,2700,2700,0
20240429,170100,1406874285,2700,2700,2700,2700,109727
20240429,170000,1406874285,2700,2700,2700,2700,0
20240429,165900,1406874285,2700,2700,2700,2700,0
20240429,165800,1406874285,2700,2700,2700,2700,0
20240429,165700,1406874285,2700,2700,2700,2700,0
20240429,165600,1406874285,2700,2700,2700,2700,0
20240429,165500,1406874285,2700,2700,2700,2700,0
20240429,165400,1406874285,2700,2700,2700,2700,0
20240429,165300,1406874285,2700,2700,2700,2700,0
20240429,165200,1406874285,2700,2700,2700,2700,0
20240429,165100,1406874285,2700,2700,2700,2700,0
20240429,165000,1406874285,2700,2700,2700,2700,0
20240429,164900,1406874285,2700,2700,2700,2700,0
20240429,164800,1406874285,2700,2700,2700,2700,0
20240429,164700,1406874285,2700,2700,2700,2700,0
20240429,164600,1406874285,2700,2700,2700,2700,0
20240429,164500,1406874285,2700,2700,2700,2700,0
20240429,164400,1406874285,2700,2700,2700,2700,0
20240429,164300,1406874285,2700,2700,2700,2700,0
20240429,164200,1406874285,2700,2700,2700,2700,0
20240429,164100,1406874285,2700,2700,2700,2700,0
20240429,164000,1406874285,2700,2700,2700,2700,0
20240429,163900,1406874285,2700,2700,2700,2700,0
20240429,163800,1406874285,2700,2700,2700,2700,0
20240429,163700,1406874285,2700,2700,2700,2700,0
20240429,163600,1406874285,2700,2700,2700,2700,0
20240429,163500,1406874285,2700,2700,2700,2700,0
20240429,163400,1406874285,2700,2700,2700,2700,0
20240429,163300,1406874285,2700,2700,2700,2700,0
20240429,163200,1406874285,2700,2700,2700,2700,0
20240429,163100,1406874285,2700,2700,2700,2700,109727
20240429,163000,1406874285,2700,2700,2700,2700,0
20240429,162900,1406874285,2700,2700,2700,2700,0
20240429,162800,1406874285,2700,2700,2700,2700,0
20240429,162700,1406874285,2700,2700,2700,2700,0
20240429,162600,1406874285,2700,2700,2700,2700,0
20240429,162500,1406874285,2700,2700,2700,2700,0
20240429,162400,1406874285,2700,2700,2700,2700,0
20240429,162300,1406874285,2700,2700,2700,2700,0
20240429,162200,1406874285,2700,2700,2700,2700,0
20240429,162100,1406874285,2700,2700,2700,2700,0
20240429,162000,1406874285,2700,2700,2700,2700,0
20240429,161900,1406874285,2700,2700,2700,2700,0
20240429,161800,1406874285,2700,2700,2700,2700,0
20240429,161700,1406874285,2700,2700,2700,2700,0
20240429,161600,1406874285,2700,2700,2700,2700,0
20240429,161500,1406874285,2700,2700,2700,2700,0
20240429,161400,1406874285,2700,2700,2700,2700,0
20240429,161300,1406874285,2700,2700,2700,2700,0
20240429,161200,1406874285,2700,2700,2700,2700,0
20240429,161100,1406874285,2700,2700,2700,2700,0
20240429,161000,1406874285,2700,2700,2700,2700,0
20240429,160900,1406874285,2700,2700,2700,2700,0
20240429,160800,1406874285,2700,2700,2700,2700,0
20240429,160700,1406874285,2700,2700,2700,2700,0
20240429,160600,1406874285,2700,2700,2700,2700,0
20240429,160500,1406874285,2700,2700,2700,2700,0
20240429,160400,1406874285,2700,2700,2700,2700,0
20240429,160300,1406874285,2700,2700,2700,2700,0
20240429,160200,1406874285,2700,2700,2700,2700,0
20240429,160100,1406874285,2700,2700,2700,2700,109727
20240429,160000,1406874285,2700,2700,2700,2700,0
20240429,155900,1406874285,2700,2700,2700,2700,0
20240429,155800,1406874285,2700,2700,2700,2700,0
20240429,155700,1406874285,2700,2700,2700,2700,0
20240429,155600,1406874285,2700,2700,2700,2700,0
20240429,155500,1406874285,2700,2700,2700,2700,0
20240429,155400,1406874285,2700,2700,2700,2700,0
20240429,155300,1406874285,2700,2700,2700,2700,0
20240429,155200,1406874285,2700,2700,2700,2700,0
20240429,155100,1406874285,2700,2700,2700,2700,0
20240429,155000,1406874285,2700,2700,2700,2700,0
20240429,154900,1406874285,2700,2700,2700,2700,0
20240429,154800,1406874285,2700,2700,2700,2700,0
20240429,154700,1406874285,2700,2700,2700,2700,0
20240429,154600,1406874285,2700,2700,2700,2700,0
20240429,154500,1406874285,2700,2700,2700,2700,0
20240429,154400,1406874285,2700,2700,2700,2700,0
20240429,154300,1406874285,2700,2700,2700,2700,0
20240429,154200,1406874285,2700,2700,2700,2700,0
20240429,154100,1406874285,2700,2700,2700,2700,0
20240429,154000,1406874285,2700,2700,2700,2700,0
20240429,153900,1406874285,2700,2700,2700,2700,0
20240429,153800,1406874285,2700,2700,2700,2700,0
20240429,153700,1406874285,2700,2700,2700,2700,0
20240429,153600,1406874285,2700,2700,2700,2700,0
20240429,153500,1406874285,2700,2700,2700,2700,0
20240429,153400,1406874285,2700,2700,2700,2700,0
20240429,153300,1406874285,2700,2700,2700,2700,0
20240429,153200,1406874285,2700,2700,2700,2700,0
20240429,153100,1406874285,2700,2700,2700,2700,109727
20240429,153000,1406874285,2700,2700,2700,2700,109727
20240429,152900,1110611385,2675,2675,2675,2675,0
20240429,152800,1110611385,2675,2675,2675,2675,0
20240429,152700,1110611385,2675,2675,2675,2675,0
20240429,152600,1110611385,2675,2675,2675,2675,0
20240429,152500,1110611385,2675,2675,2675,2675,0
20240429,152400,1110611385,2675,2675,2675,2675,0
20240429,152300,1110611385,2675,2675,2675,2675,0
20240429,152200,1110611385,2675,2675,2675,2675,0
20240429,152100,1110611385,2675,2675,2675,2675,0
20240429,152000,1110611385,2675,2675,2675,2675,0
20240429,151900,1110611385,2675,2670,2675,2670,601
20240429,151800,1109004035,2675,2675,2675,2675,9
20240429,151700,1108979960,2675,2665,2675,2665,1235
20240429,151600,1105678705,2670,2670,2670,2665,233
20240429,151500,1105056600,2665,2670,2670,2665,2
20240429,151400,1105051265,2665,2670,2670,2665,336
20240429,151300,1104154150,2670,2670,2670,2670,22
20240429,151200,1104095410,2670,2665,2670,2665,3
20240429,151100,1104087405,2665,2670,2670,2665,20
20240429,151000,1104034055,2670,2665,2670,2665,20
20240429,150900,1103980705,2670,2670,2670,2670,127
20240429,150800,1103641615,2665,2670,2670,2665,156
20240429,150700,1103225345,2670,2670,2670,2670,44
20240429,150600,1103107865,2670,2675,2675,2670,3432
20240429,150500,1093943520,2670,2675,2675,2670,203
20240429,150400,1093400520,2670,2675,2675,2670,876
20240429,150300,1091057280,2675,2675,2675,2670,3045
20240429,150200,1082924435,2675,2670,2675,2670,6
20240429,150100,1082908410,2675,2675,2675,2675,685
20240429,150000,1081076035,2675,2675,2675,2670,65
20240429,145900,1080902370,2670,2675,2675,2670,119
20240429,145800,1080584095,2675,2670,2675,2670,4142
20240429,145700,1069521805,2670,2670,2670,2665,232
20240429,145600,1068902415,2665,2670,2670,2665,313
20240429,145500,1068066750,2670,2670,2670,2670,1
20240429,145400,1068064080,2670,2665,2670,2665,58
20240429,145300,1067909470,2670,2665,2670,2665,213
20240429,145200,1067340810,2670,2670,2670,2670,344
20240429,145100,1066422330,2670,2665,2670,2665,119
20240429,145000,1066105100,2665,2665,2665,2665,0
20240429,144900,1066105100,2665,2670,2670,2665,136
20240429,144800,1065742025,2670,2670,2670,2670,126
20240429,144700,1065405605,2670,2670,2670,2670,23
20240429,144600,1065344195,2665,2670,2670,2665,93
20240429,144500,1065095930,2670,2670,2670,2670,598
20240429,144400,1063499270,2675,2670,2675,2670,1063
20240429,144300,1060660305,2670,2670,2670,2665,62
20240429,144200,1060494815,2675,2675,2675,2675,307
20240429,144100,1059673590,2665,2665,2675,2665,210
20240429,144000,1059113690,2675,2675,2675,2675,121
20240429,143900,1058790015,2665,2665,2665,2665,10
20240429,143800,1058763365,2665,2675,2675,2665,125
20240429,143700,1058429000,2665,2665,2665,2665,71
20240429,143600,1058239785,2665,2665,2665,2665,12
20240429,143500,1058207805,2675,2675,2675,2675,5
20240429,143400,1058194430,2675,2675,2675,2675,0
20240429,143300,1058194430,2675,2665,2675,2665,8816
20240429,143200,1034652415,2670,2670,2670,2670,0
20240429,143100,1034652415,2670,2670,2670,2670,3
20240429,143000,1034644405,2670,2665,2670,2665,931
20240429,142900,1032161180,2660,2665,2665,2660,29
20240429,142800,1032083945,2665,2665,2665,2665,1
20240429,142700,1032081280,2665,2665,2665,2665,60
20240429,142600,1031921380,2660,2665,2665,2660,142
20240429,142500,1031542995,2665,2665,2665,2665,174
20240429,142400,1031079285,2665,2660,2665,2660,453
20240429,142300,1029874170,2665,2665,2665,2660,483
20240429,142200,1028587025,2665,2665,2665,2665,0
20240429,142100,1028587025,2665,2665,2665,2665,0
20240429,142000,1028587025,2665,2665,2665,2665,0
20240429,141900,1028587025,2665,2665,2665,2660,304
20240429,141800,1027778160,2665,2665,2665,2665,11
20240429,141700,1027748845,2665,2665,2665,2665,10
20240429,141600,1027722195,2665,2665,2665,2660,24
20240429,141500,1027658285,2665,2665,2665,2665,2
20240429,141400,1027652955,2665,2665,2665,2665,40
20240429,141300,1027546355,2660,2665,2665,2660,193
20240429,141200,1027032185,2670,2670,2670,2670,0
20240429,141100,1027032185,2670,2670,2670,2670,0
20240429,141000,1027032185,2670,2660,2670,2660,5691
20240429,140900,1011888075,2660,2665,2665,2660,12
20240429,140800,1011856145,2665,2665,2665,2665,61
20240429,140700,1011693580,2665,2665,2665,2665,3
20240429,140600,1011685585,2665,2665,2665,2665,11
20240429,140500,1011656270,2665,2665,2665,2665,100
20240429,140400,1011389770,2670,2670,2670,2670,101
20240429,140300,1011120100,2665,2665,2665,2665,9
20240429,140200,1011096115,2665,2665,2665,2665,6
20240429,140100,1011080125,2670,2665,2670,2665,376
20240429,140000,1010077355,2665,2665,2665,2665,0
20240429,135900,1010077355,2665,2670,2670,2665,120
20240429,135800,1009757005,2670,2670,2670,2670,75
20240429,135700,1009556755,2670,2670,2670,2665,13429
20240429,135600,973747675,2670,2670,2670,2670,9
20240429,135500,973723645,2675,2675,2675,2675,0
20240429,135400,973723645,2675,2675,2675,2675,77
20240429,135300,973517670,2675,2670,2675,2670,119
20240429,135200,973199685,2675,2675,2675,2670,2542
20240429,135100,966399885,2670,2670,2670,2670,0
20240429,135000,966399885,2670,2670,2670,2670,0
20240429,134900,966399885,2670,2670,2675,2670,1205
20240429,134800,963181165,2670,2670,2670,2670,0
20240429,134700,963181165,2670,2665,2670,2665,545
20240429,134600,961728350,2665,2670,2675,2665,326
20240429,134500,960856900,2675,2665,2675,2665,79
20240429,134400,960645955,2665,2665,2665,2665,0
20240429,134300,960645955,2665,2670,2675,2665,84
20240429,134200,960421655,2670,2670,2670,2670,0
20240429,134100,960421655,2670,2670,2670,2670,50
20240429,134000,960288155,2670,2670,2670,2670,0
20240429,133900,960288155,2670,2670,2675,2670,1367
20240429,133800,956637885,2670,2670,2670,2670,20
20240429,133700,956584485,2670,2665,2670,2665,126
20240429,133600,956248565,2665,2670,2670,2665,422
20240429,133500,955121870,2670,2670,2670,2670,575
20240429,133400,953586620,2670,2670,2670,2670,0
20240429,133300,953586620,2670,2665,2675,2665,280
20240429,133200,952838890,2670,2670,2670,2670,5
20240429,133100,952825540,2670,2670,2670,2670,412
20240429,133000,951725500,2670,2670,2670,2670,164
20240429,132900,951287620,2665,2670,2670,2665,10
20240429,132800,951260965,2665,2665,2665,2665,193
20240429,132700,950746620,2665,2665,2665,2665,0
20240429,132600,950746620,2665,2670,2670,2665,15
20240429,132500,950706620,2670,2675,2675,2670,273
20240429,132400,949977210,2675,2675,2675,2675,752
20240429,132300,947965610,2675,2670,2675,2670,400
20240429,132200,946897600,2675,2670,2675,2670,21
20240429,132100,946841525,2675,2675,2675,2675,18
20240429,132000,946793375,2675,2670,2675,2670,335
20240429,131900,945898775,2670,2670,2670,2670,1025
20240429,131800,943162025,2670,2675,2675,2670,161
20240429,131700,942731360,2675,2675,2675,2675,0
20240429,131600,942731360,2675,2670,2675,2670,160
20240429,131500,942303600,2680,2680,2680,2680,7
20240429,131400,942284840,2680,2680,2680,2680,498
20240429,131300,940950200,2680,2670,2680,2670,3269
20240429,131200,932204870,2675,2675,2675,2675,478
20240429,131100,930926220,2675,2675,2675,2675,632
20240429,131000,929235620,2675,2670,2675,2670,10428
20240429,130900,901341465,2670,2665,2670,2665,26
20240429,130800,901272095,2670,2670,2670,2670,20
20240429,130700,901218695,2670,2670,2670,2670,24
20240429,130600,901154615,2670,2670,2670,2670,320
20240429,130500,900300215,2670,2670,2670,2670,33
20240429,130400,900212105,2670,2675,2675,2670,760
20240429,130300,898181355,2670,2670,2670,2670,414
20240429,130200,897075975,2670,2670,2670,2670,0
20240429,130100,897075975,2670,2670,2670,2670,892
20240429,130000,894694335,2665,2665,2665,2665,0
20240429,125900,894694335,2665,2670,2670,2665,242
20240429,125800,894048565,2670,2670,2670,2665,1056
20240429,125700,891230705,2670,2665,2670,2665,757
20240429,125600,889211515,2665,2675,2675,2665,1098
20240429,125500,886280155,2670,2670,2675,2670,146
20240429,125400,885890330,2670,2670,2675,2670,1406
20240429,125300,882135035,2670,2670,2670,2670,9
20240429,125200,882111005,2675,2670,2675,2670,5900
20240429,125100,866353720,2675,2675,2675,2670,5844
20240429,125000,850746020,2675,2675,2675,2670,339
20240429,124900,849839600,2675,2670,2675,2660,1212
20240429,124800,846602885,2660,2665,2670,2660,3035
20240429,124700,838514440,2670,2665,2670,2665,174
20240429,124600,838050330,2670,2670,2670,2665,69
20240429,124500,837866145,2670,2665,2670,2665,216
20240429,124400,837289600,2665,2665,2665,2665,10
20240429,124300,837262950,2670,2665,2670,2665,1278
20240429,124200,833856215,2670,2670,2670,2670,3
20240429,124100,833848205,2665,2670,2670,2665,156
20240429,124000,833432455,2670,2670,2670,2670,1723
20240429,123900,828832045,2670,2670,2670,2670,88
20240429,123800,828597085,2675,2670,2675,2670,44
20240429,123700,828479580,2670,2670,2675,2670,583
20240429,123600,826922120,2670,2670,2675,2670,185
20240429,123500,826428130,2670,2670,2675,2670,482
20240429,123400,825140680,2665,2665,2665,2665,144
20240429,123300,824756920,2675,2665,2675,2665,1638
20240429,123200,820382245,2670,2675,2675,2670,1187
20240429,123100,817212535,2675,2670,2675,2670,600
20240429,123000,815609640,2670,2670,2675,2670,317
20240429,122900,814762940,2665,2670,2675,2665,3072
20240429,122800,806559275,2670,2665,2670,2665,116
20240429,122700,806249955,2665,2665,2665,2665,0
20240429,122600,806249955,2665,2665,2670,2665,1221
20240429,122500,802990180,2665,2665,2665,2665,128
20240429,122400,802649060,2670,2670,2670,2670,0
20240429,122300,802649060,2670,2665,2670,2665,1067
20240429,122200,799800480,2670,2670,2670,2670,158
20240429,122100,799378620,2665,2670,2670,2665,316
20240429,122000,798535345,2670,2665,2670,2665,64
20240429,121900,798364515,2665,2670,2670,2665,51
20240429,121800,798228595,2670,2665,2670,2665,1165
20240429,121700,795123045,2665,2670,2670,2665,77
20240429,121600,794917835,2660,2670,2670,2660,19
20240429,121500,794867195,2670,2670,2670,2660,239
20240429,121400,794229605,2670,2660,2670,2660,113
20240429,121300,793928815,2670,2670,2670,2670,10
20240429,121200,793902115,2660,2670,2670,2660,60
20240429,121100,793742395,2670,2660,2670,2660,405
20240429,121000,792664365,2660,2660,2660,2660,73
20240429,120900,792470185,2660,2665,2670,2660,600
20240429,120800,790870710,2660,2670,2670,2660,58
20240429,120700,790716420,2660,2660,2660,2660,39
20240429,120600,790612680,2660,2665,2665,2660,206
20240429,120500,790064220,2665,2670,2670,2665,1302
20240429,120400,786594380,2665,2670,2670,2665,412
20240429,120300,785494555,2670,2665,2670,2665,465
20240429,120200,784254535,2665,2665,2665,2665,239
20240429,120100,783617600,2665,2665,2665,2665,44
20240429,120000,783500340,2670,2665,2670,2665,510
20240429,115900,782141140,2665,2665,2665,2665,90
20240429,115800,781901290,2665,2665,2665,2665,0
20240429,115700,781901290,2665,2665,2665,2665,78
20240429,115600,781693420,2665,2665,2665,2665,10
20240429,115500,781666770,2665,2665,2665,2665,83
20240429,115400,781445575,2665,2665,2665,2665,5
20240429,115300,781432250,2665,2670,2675,2665,8827
20240429,115200,757859935,2665,2665,2665,2665,105
20240429,115100,757580110,2665,2665,2665,2665,0
20240429,115000,757580110,2665,2665,2665,2665,135
20240429,114900,757220335,2665,2670,2670,2665,917
20240429,114800,754776480,2670,2660,2670,2660,283
20240429,114700,754023130,2665,2670,2670,2665,2254
20240429,114600,748009965,2670,2670,2670,2660,1211
20240429,114500,744777275,2670,2670,2670,2670,0
20240429,114400,744777275,2670,2670,2670,2660,77
20240429,114300,744572375,2670,2665,2670,2665,63
20240429,114200,744404465,2660,2665,2665,2660,11
20240429,114100,744375200,2665,2665,2670,2665,1404
20240429,114000,740632750,2665,2670,2670,2665,420
20240429,113900,739511450,2670,2665,2670,2665,375
20240429,113800,738511570,2665,2670,2670,2665,10
20240429,113700,738484895,2665,2665,2665,2665,82
20240429,113600,738266365,2670,2665,2670,2665,12
20240429,113500,738234375,2670,2670,2670,2665,858
20240429,113400,735943805,2670,2670,2670,2670,1811
20240429,113300,731108435,2665,2665,2670,2665,15322
20240429,113200,690249510,2655,2660,2665,2655,1088
20240429,113100,687355080,2660,2660,2660,2660,1034
20240429,113000,684604640,2660,2660,2665,2660,1617
20240429,112900,680301950,2665,2665,2665,2660,364
20240429,112800,679331940,2665,2660,2665,2660,189
20240429,112700,678828440,2660,2660,2660,2660,105
20240429,112600,678549140,2660,2665,2665,2660,505
20240429,112500,677205555,2665,2665,2665,2660,45
20240429,112400,677085635,2665,2670,2670,2665,428
20240429,112300,675942980,2670,2660,2670,2660,6182
20240429,112200,659489825,2660,2670,2670,2660,59
20240429,112100,659332595,2670,2670,2670,2660,52
20240429,112000,659194155,2670,2660,2670,2660,44
20240429,111900,659077085,2670,2670,2670,2660,442
20240429,111800,657897055,2660,2670,2670,2660,2475
20240429,111700,651289585,2670,2665,2670,2665,288
20240429,111600,650522050,2670,2665,2670,2665,2242
20240429,111500,644546330,2670,2665,2670,2665,80
20240429,111400,644333120,2670,2670,2670,2665,1677
20240429,111300,639856535,2665,2665,2665,2665,76
20240429,111200,639653995,2665,2665,2665,2665,10
20240429,111100,639627345,2670,2670,2670,2665,769
20240429,111000,637574440,2665,2665,2665,2665,0
20240429,110900,637574440,2665,2665,2665,2665,793
20240429,110800,635461095,2670,2670,2670,2670,101
20240429,110700,635191425,2665,2670,2670,2665,97
20240429,110600,634932880,2660,2660,2660,2660,51
20240429,110500,634797220,2675,2655,2675,2655,22577
20240429,110400,574637595,2655,2655,2655,2650,324
20240429,110300,573777715,2655,2655,2655,2655,102
20240429,110200,573506905,2650,2655,2655,2650,171
20240429,110100,573053255,2655,2655,2655,2655,0
20240429,110000,573053255,2655,2650,2655,2650,128
20240429,105900,572713790,2655,2650,2655,2650,36
20240429,105800,572618340,2655,2650,2655,2650,227
20240429,105700,572016785,2650,2650,2650,2650,232
20240429,105600,571401985,2650,2650,2655,2650,357
20240429,105500,570455745,2650,2650,2650,2650,33
20240429,105400,570368295,2650,2650,2650,2650,559
20240429,105300,568886945,2655,2650,2655,2650,145
20240429,105200,568502305,2655,2655,2655,2650,80
20240429,105100,568290005,2655,2655,2655,2650,65
20240429,105000,568117740,2650,2655,2655,2650,17
20240429,104900,568072655,2655,2650,2655,2650,164
20240429,104800,567637650,2655,2655,2655,2655,500
20240429,104700,566310150,2655,2655,2655,2650,192
20240429,104600,565800675,2655,2650,2655,2650,115
20240429,104500,565495400,2650,2650,2650,2650,348
20240429,104400,564573200,2655,2650,2655,2650,390
20240429,104300,563538055,2650,2650,2655,2650,348
20240429,104200,562614515,2650,2650,2650,2650,74
20240429,104100,562418415,2655,2655,2655,2655,34
20240429,104000,562328145,2655,2655,2655,2650,278
20240429,103900,561590880,2655,2645,2655,2645,2339
20240429,103800,555397010,2645,2645,2645,2645,79
20240429,103700,555188055,2645,2650,2650,2645,60
20240429,103600,555029060,2645,2650,2650,2645,65
20240429,103500,554857110,2650,2650,2650,2650,193
20240429,103400,554345660,2650,2650,2650,2650,85
20240429,103300,554120410,2650,2655,2655,2650,8
20240429,103200,554099175,2650,2660,2660,2650,4911
20240429,103100,541084590,2655,2655,2660,2655,2417
20240429,103000,534667200,2660,2660,2660,2660,25
20240429,102900,534600700,2660,2660,2665,2660,1939
20240429,102800,529442920,2665,2660,2665,2660,15
20240429,102700,529402980,2660,2660,2660,2660,2386
20240429,102600,523056220,2665,2660,2665,2660,574
20240429,102500,521526555,2665,2660,2665,2660,66
20240429,102400,521350950,2665,2665,2665,2665,11
20240429,102300,521321635,2660,2660,2665,2660,322
20240429,102200,520465060,2655,2665,2665,2650,573
20240429,102100,518938850,2665,2665,2665,2665,15
20240429,102000,518898875,2665,2655,2670,2650,19414
20240429,101900,467183090,2655,2655,2655,2655,1075
20240429,101800,464328965,2650,2655,2655,2650,643
20240429,101700,462625010,2655,2655,2655,2655,5
20240429,101600,462611735,2655,2650,2655,2650,181
20240429,101500,462131585,2655,2655,2655,2655,1309
20240429,101400,458656190,2650,2650,2650,2650,59
20240429,101300,458499840,2655,2655,2655,2655,1
20240429,101200,458497185,2650,2655,2655,2650,127
20240429,101100,458160385,2655,2650,2655,2650,82
20240429,101000,457942980,2650,2650,2650,2650,0
20240429,100900,457942980,2650,2660,2660,2650,561
20240429,100800,456456250,2650,2650,2660,2650,255
20240429,100700,455780480,2660,2660,2660,2650,2047
20240429,100600,450345790,2655,2655,2660,2655,230
20240429,100500,449734685,2655,2655,2660,2655,2055
20240429,100400,444278115,2655,2655,2655,2655,591
20240429,100300,442709010,2655,2650,2655,2650,108
20240429,100200,442422585,2655,2655,2655,2645,845
20240429,100100,440179210,2645,2655,2655,2645,290
20240429,100000,439410090,2655,2650,2655,2645,2455
20240429,095900,432905975,2655,2655,2655,2650,4071
20240429,095800,422097665,2655,2655,2655,2650,121
20240429,095700,421776885,2650,2650,2650,2650,10
20240429,095600,421750385,2655,2650,2655,2650,63
20240429,095500,421583375,2655,2655,2655,2655,204
20240429,095400,421041755,2655,2655,2655,2650,103
20240429,095300,420768700,2655,2655,2655,2650,2214
20240429,095200,414901030,2650,2655,2655,2650,374
20240429,095100,413909900,2655,2655,2655,2655,308
20240429,095000,413092160,2650,2655,2655,2650,930
20240429,094900,410623420,2650,2650,2650,2650,349
20240429,094800,409698570,2655,2655,2655,2655,14
20240429,094700,409661400,2655,2655,2655,2650,110
20240429,094600,409369720,2655,2650,2655,2650,137
20240429,094500,409006560,2655,2655,2660,2650,2463
20240429,094400,402476770,2655,2660,2660,2655,84
20240429,094300,402253705,2660,2660,2660,2655,4795
20240429,094200,389499380,2660,2660,2660,2655,246
20240429,094100,388846095,2655,2660,2660,2655,84
20240429,094000,388623070,2660,2660,2660,2660,525
20240429,093900,387226570,2655,2660,2660,2655,123
20240429,093800,386899885,2660,2655,2660,2655,601
20240429,093700,385303850,2660,2660,2660,2660,110
20240429,093600,385011250,2660,2655,2660,2655,90
20240429,093500,384772240,2660,2660,2660,2660,109
20240429,093400,384482300,2655,2660,2660,2655,15680
20240429,093300,342797525,2660,2655,2660,2655,6224
20240429,093200,326257185,2655,2655,2655,2655,723
20240429,093100,324337620,2660,2660,2665,2655,17117
20240429,093000,278800975,2660,2660,2660,2655,105
20240429,092900,278521995,2660,2655,2660,2655,59
20240429,092800,278365340,2655,2655,2660,2655,2209
20240429,092700,272499900,2655,2655,2655,2655,39
20240429,092600,272396355,2655,2655,2655,2655,453
20240429,092500,271193640,2655,2665,2665,2655,1498
20240429,092400,267216185,2670,2665,2670,2665,952
20240429,092300,264678720,2665,2655,2665,2645,44878
20240429,092200,145503505,2650,2655,2655,2650,7858
20240429,092100,124669885,2655,2645,2655,2645,11330
20240429,092000,94613685,2645,2640,2650,2640,5799
20240429,091900,79277125,2640,2640,2640,2635,3306
20240429,091800,70549535,2640,2640,2640,2640,3606
20240429,091700,61029695,2640,2635,2640,2635,1457
20240429,091600,57190495,2635,2630,2635,2630,5384
20240429,091500,43005560,2635,2630,2635,2630,257
20240429,091400,42328435,2635,2635,2635,2630,1507
20240429,091300,38358490,2635,2635,2635,2635,252
20240429,091200,37694470,2635,2635,2635,2635,8
20240429,091100,37673390,2635,2635,2635,2635,4347
20240429,091000,26219045,2635,2635,2635,2635,2624
20240429,090900,19304805,2635,2635,2635,2630,1705
20240429,090800,14815610,2635,2635,2635,2635,30
20240429,090700,14736560,2635,2635,2640,2630,1031
20240429,090600,12020425,2630,2635,2635,2630,22
20240429,090500,11962475,2630,2630,2630,2630,58
20240429,090400,11809935,2625,2625,2630,2625,245
20240429,090300,11166200,2625,2635,2640,2625,66
20240429,090200,10992670,2620,2640,2640,2620,436
20240429,090100,9844750,2620,2625,2635,2620,1592
20240429,090000,5672300,2620,2620,2620,2620,2165