stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,212000,1671688890,5750,5750,5750,5750,13241
20240429,211900,1671688890,5750,5750,5750,5750,0
20240429,211800,1671688890,5750,5750,5750,5750,0
20240429,211700,1671688890,5750,5750,5750,5750,0
20240429,211600,1671688890,5750,5750,5750,5750,0
20240429,211500,1671688890,5750,5750,5750,5750,0
20240429,211400,1671688890,5750,5750,5750,5750,0
20240429,211300,1671688890,5750,5750,5750,5750,0
20240429,211200,1671688890,5750,5750,5750,5750,0
20240429,211100,1671688890,5750,5750,5750,5750,0
20240429,211000,1671688890,5750,5750,5750,5750,0
20240429,210900,1671688890,5750,5750,5750,5750,0
20240429,210800,1671688890,5750,5750,5750,5750,0
20240429,210700,1671688890,5750,5750,5750,5750,0
20240429,210600,1671688890,5750,5750,5750,5750,0
20240429,210500,1671688890,5750,5750,5750,5750,0
20240429,210400,1671688890,5750,5750,5750,5750,0
20240429,210300,1671688890,5750,5750,5750,5750,0
20240429,210200,1671688890,5750,5750,5750,5750,0
20240429,210100,1671688890,5750,5750,5750,5750,0
20240429,210000,1671688890,5750,5750,5750,5750,0
20240429,205900,1671688890,5750,5750,5750,5750,0
20240429,205800,1671688890,5750,5750,5750,5750,0
20240429,205700,1671688890,5750,5750,5750,5750,0
20240429,205600,1671688890,5750,5750,5750,5750,0
20240429,205500,1671688890,5750,5750,5750,5750,0
20240429,205400,1671688890,5750,5750,5750,5750,0
20240429,205300,1671688890,5750,5750,5750,5750,0
20240429,205200,1671688890,5750,5750,5750,5750,0
20240429,205100,1671688890,5750,5750,5750,5750,0
20240429,205000,1671688890,5750,5750,5750,5750,13241
20240429,204900,1671688890,5750,5750,5750,5750,0
20240429,204800,1671688890,5750,5750,5750,5750,0
20240429,204700,1671688890,5750,5750,5750,5750,0
20240429,204600,1671688890,5750,5750,5750,5750,0
20240429,204500,1671688890,5750,5750,5750,5750,0
20240429,204400,1671688890,5750,5750,5750,5750,0
20240429,204300,1671688890,5750,5750,5750,5750,0
20240429,204200,1671688890,5750,5750,5750,5750,0
20240429,204100,1671688890,5750,5750,5750,5750,0
20240429,204000,1671688890,5750,5750,5750,5750,0
20240429,203900,1671688890,5750,5750,5750,5750,0
20240429,203800,1671688890,5750,5750,5750,5750,0
20240429,203700,1671688890,5750,5750,5750,5750,0
20240429,203600,1671688890,5750,5750,5750,5750,0
20240429,203500,1671688890,5750,5750,5750,5750,0
20240429,203400,1671688890,5750,5750,5750,5750,0
20240429,203300,1671688890,5750,5750,5750,5750,0
20240429,203200,1671688890,5750,5750,5750,5750,0
20240429,203100,1671688890,5750,5750,5750,5750,0
20240429,203000,1671688890,5750,5750,5750,5750,0
20240429,202900,1671688890,5750,5750,5750,5750,0
20240429,202800,1671688890,5750,5750,5750,5750,0
20240429,202700,1671688890,5750,5750,5750,5750,0
20240429,202600,1671688890,5750,5750,5750,5750,0
20240429,202500,1671688890,5750,5750,5750,5750,0
20240429,202400,1671688890,5750,5750,5750,5750,0
20240429,202300,1671688890,5750,5750,5750,5750,0
20240429,202200,1671688890,5750,5750,5750,5750,0
20240429,202100,1671688890,5750,5750,5750,5750,0
20240429,202000,1671688890,5750,5750,5750,5750,13241
20240429,201900,1671688890,5750,5750,5750,5750,0
20240429,201800,1671688890,5750,5750,5750,5750,0
20240429,201700,1671688890,5750,5750,5750,5750,0
20240429,201600,1671688890,5750,5750,5750,5750,0
20240429,201500,1671688890,5750,5750,5750,5750,0
20240429,201400,1671688890,5750,5750,5750,5750,0
20240429,201300,1671688890,5750,5750,5750,5750,0
20240429,201200,1671688890,5750,5750,5750,5750,0
20240429,201100,1671688890,5750,5750,5750,5750,0
20240429,201000,1671688890,5750,5750,5750,5750,0
20240429,200900,1671688890,5750,5750,5750,5750,0
20240429,200800,1671688890,5750,5750,5750,5750,0
20240429,200700,1671688890,5750,5750,5750,5750,0
20240429,200600,1671688890,5750,5750,5750,5750,0
20240429,200500,1671688890,5750,5750,5750,5750,0
20240429,200400,1671688890,5750,5750,5750,5750,0
20240429,200300,1671688890,5750,5750,5750,5750,0
20240429,200200,1671688890,5750,5750,5750,5750,0
20240429,200100,1671688890,5750,5750,5750,5750,0
20240429,200000,1671688890,5750,5750,5750,5750,0
20240429,195900,1671688890,5750,5750,5750,5750,0
20240429,195800,1671688890,5750,5750,5750,5750,0
20240429,195700,1671688890,5750,5750,5750,5750,0
20240429,195600,1671688890,5750,5750,5750,5750,0
20240429,195500,1671688890,5750,5750,5750,5750,0
20240429,195400,1671688890,5750,5750,5750,5750,0
20240429,195300,1671688890,5750,5750,5750,5750,0
20240429,195200,1671688890,5750,5750,5750,5750,0
20240429,195100,1671688890,5750,5750,5750,5750,0
20240429,195000,1671688890,5750,5750,5750,5750,13241
20240429,194900,1671688890,5750,5750,5750,5750,0
20240429,194800,1671688890,5750,5750,5750,5750,0
20240429,194700,1671688890,5750,5750,5750,5750,0
20240429,194600,1671688890,5750,5750,5750,5750,0
20240429,194500,1671688890,5750,5750,5750,5750,0
20240429,194400,1671688890,5750,5750,5750,5750,0
20240429,194300,1671688890,5750,5750,5750,5750,0
20240429,194200,1671688890,5750,5750,5750,5750,0
20240429,194100,1671688890,5750,5750,5750,5750,0
20240429,194000,1671688890,5750,5750,5750,5750,0
20240429,193900,1671688890,5750,5750,5750,5750,0
20240429,193800,1671688890,5750,5750,5750,5750,0
20240429,193700,1671688890,5750,5750,5750,5750,0
20240429,193600,1671688890,5750,5750,5750,5750,0
20240429,193500,1671688890,5750,5750,5750,5750,0
20240429,193400,1671688890,5750,5750,5750,5750,0
20240429,193300,1671688890,5750,5750,5750,5750,0
20240429,193200,1671688890,5750,5750,5750,5750,0
20240429,193100,1671688890,5750,5750,5750,5750,0
20240429,193000,1671688890,5750,5750,5750,5750,0
20240429,192900,1671688890,5750,5750,5750,5750,0
20240429,192800,1671688890,5750,5750,5750,5750,0
20240429,192700,1671688890,5750,5750,5750,5750,0
20240429,192600,1671688890,5750,5750,5750,5750,0
20240429,192500,1671688890,5750,5750,5750,5750,0
20240429,192400,1671688890,5750,5750,5750,5750,0
20240429,192300,1671688890,5750,5750,5750,5750,0
20240429,192200,1671688890,5750,5750,5750,5750,0
20240429,192100,1671688890,5750,5750,5750,5750,0
20240429,192000,1671688890,5750,5750,5750,5750,13241
20240429,191900,1671688890,5750,5750,5750,5750,0
20240429,191800,1671688890,5750,5750,5750,5750,0
20240429,191700,1671688890,5750,5750,5750,5750,0
20240429,191600,1671688890,5750,5750,5750,5750,0
20240429,191500,1671688890,5750,5750,5750,5750,0
20240429,191400,1671688890,5750,5750,5750,5750,0
20240429,191300,1671688890,5750,5750,5750,5750,0
20240429,191200,1671688890,5750,5750,5750,5750,0
20240429,191100,1671688890,5750,5750,5750,5750,0
20240429,191000,1671688890,5750,5750,5750,5750,0
20240429,190900,1671688890,5750,5750,5750,5750,0
20240429,190800,1671688890,5750,5750,5750,5750,0
20240429,190700,1671688890,5750,5750,5750,5750,0
20240429,190600,1671688890,5750,5750,5750,5750,0
20240429,190500,1671688890,5750,5750,5750,5750,0
20240429,190400,1671688890,5750,5750,5750,5750,0
20240429,190300,1671688890,5750,5750,5750,5750,0
20240429,190200,1671688890,5750,5750,5750,5750,0
20240429,190100,1671688890,5750,5750,5750,5750,0
20240429,190000,1671688890,5750,5750,5750,5750,0
20240429,185900,1671688890,5750,5750,5750,5750,0
20240429,185800,1671688890,5750,5750,5750,5750,0
20240429,185700,1671688890,5750,5750,5750,5750,0
20240429,185600,1671688890,5750,5750,5750,5750,0
20240429,185500,1671688890,5750,5750,5750,5750,0
20240429,185400,1671688890,5750,5750,5750,5750,0
20240429,185300,1671688890,5750,5750,5750,5750,0
20240429,185200,1671688890,5750,5750,5750,5750,0
20240429,185100,1671688890,5750,5750,5750,5750,0
20240429,185000,1671688890,5750,5750,5750,5750,13241
20240429,184900,1671688890,5750,5750,5750,5750,0
20240429,184800,1671688890,5750,5750,5750,5750,0
20240429,184700,1671688890,5750,5750,5750,5750,0
20240429,184600,1671688890,5750,5750,5750,5750,0
20240429,184500,1671688890,5750,5750,5750,5750,0
20240429,184400,1671688890,5750,5750,5750,5750,0
20240429,184300,1671688890,5750,5750,5750,5750,0
20240429,184200,1671688890,5750,5750,5750,5750,0
20240429,184100,1671688890,5750,5750,5750,5750,0
20240429,184000,1671688890,5750,5750,5750,5750,0
20240429,183900,1671688890,5750,5750,5750,5750,0
20240429,183800,1671688890,5750,5750,5750,5750,0
20240429,183700,1671688890,5750,5750,5750,5750,0
20240429,183600,1671688890,5750,5750,5750,5750,0
20240429,183500,1671688890,5750,5750,5750,5750,0
20240429,183400,1671688890,5750,5750,5750,5750,0
20240429,183300,1671688890,5750,5750,5750,5750,0
20240429,183200,1671688890,5750,5750,5750,5750,0
20240429,183100,1671688890,5750,5750,5750,5750,0
20240429,183000,1671688890,5750,5750,5750,5750,0
20240429,182900,1671688890,5750,5750,5750,5750,0
20240429,182800,1671688890,5750,5750,5750,5750,0
20240429,182700,1671688890,5750,5750,5750,5750,0
20240429,182600,1671688890,5750,5750,5750,5750,0
20240429,182500,1671688890,5750,5750,5750,5750,0
20240429,182400,1671688890,5750,5750,5750,5750,0
20240429,182300,1671688890,5750,5750,5750,5750,0
20240429,182200,1671688890,5750,5750,5750,5750,0
20240429,182100,1671688890,5750,5750,5750,5750,0
20240429,182000,1671688890,5750,5750,5750,5750,13241
20240429,181900,1671688890,5750,5750,5750,5750,0
20240429,181800,1671688890,5750,5750,5750,5750,0
20240429,181700,1671688890,5750,5750,5750,5750,0
20240429,181600,1671688890,5750,5750,5750,5750,0
20240429,181500,1671688890,5750,5750,5750,5750,0
20240429,181400,1671688890,5750,5750,5750,5750,0
20240429,181300,1671688890,5750,5750,5750,5750,0
20240429,181200,1671688890,5750,5750,5750,5750,0
20240429,181100,1671688890,5750,5750,5750,5750,0
20240429,181000,1671688890,5750,5750,5750,5750,0
20240429,180900,1671688890,5750,5750,5750,5750,0
20240429,180800,1671688890,5750,5750,5750,5750,0
20240429,180700,1671688890,5750,5750,5750,5750,0
20240429,180600,1671688890,5750,5750,5750,5750,0
20240429,180500,1671688890,5750,5750,5750,5750,0
20240429,180400,1671688890,5750,5750,5750,5750,0
20240429,180300,1671688890,5750,5750,5750,5750,0
20240429,180200,1671688890,5750,5750,5750,5750,0
20240429,180100,1671688890,5750,5750,5750,5750,0
20240429,180000,1671688890,5750,5750,5750,5750,0
20240429,175900,1671688890,5750,5750,5750,5750,0
20240429,175800,1671688890,5750,5750,5750,5750,0
20240429,175700,1671688890,5750,5750,5750,5750,0
20240429,175600,1671688890,5750,5750,5750,5750,0
20240429,175500,1671688890,5750,5750,5750,5750,0
20240429,175400,1671688890,5750,5750,5750,5750,0
20240429,175300,1671688890,5750,5750,5750,5750,0
20240429,175200,1671688890,5750,5750,5750,5750,0
20240429,175100,1671688890,5750,5750,5750,5750,0
20240429,175000,1671688890,5750,5750,5750,5750,13241
20240429,174900,1671688890,5750,5750,5750,5750,0
20240429,174800,1671688890,5750,5750,5750,5750,0
20240429,174700,1671688890,5750,5750,5750,5750,0
20240429,174600,1671688890,5750,5750,5750,5750,0
20240429,174500,1671688890,5750,5750,5750,5750,0
20240429,174400,1671688890,5750,5750,5750,5750,0
20240429,174300,1671688890,5750,5750,5750,5750,0
20240429,174200,1671688890,5750,5750,5750,5750,0
20240429,174100,1671688890,5750,5750,5750,5750,0
20240429,174000,1671688890,5750,5750,5750,5750,0
20240429,173900,1671688890,5750,5750,5750,5750,0
20240429,173800,1671688890,5750,5750,5750,5750,0
20240429,173700,1671688890,5750,5750,5750,5750,0
20240429,173600,1671688890,5750,5750,5750,5750,0
20240429,173500,1671688890,5750,5750,5750,5750,0
20240429,173400,1671688890,5750,5750,5750,5750,0
20240429,173300,1671688890,5750,5750,5750,5750,0
20240429,173200,1671688890,5750,5750,5750,5750,0
20240429,173100,1671688890,5750,5750,5750,5750,0
20240429,173000,1671688890,5750,5750,5750,5750,0
20240429,172900,1671688890,5750,5750,5750,5750,0
20240429,172800,1671688890,5750,5750,5750,5750,0
20240429,172700,1671688890,5750,5750,5750,5750,0
20240429,172600,1671688890,5750,5750,5750,5750,0
20240429,172500,1671688890,5750,5750,5750,5750,0
20240429,172400,1671688890,5750,5750,5750,5750,0
20240429,172300,1671688890,5750,5750,5750,5750,0
20240429,172200,1671688890,5750,5750,5750,5750,0
20240429,172100,1671688890,5750,5750,5750,5750,0
20240429,172000,1671688890,5750,5750,5750,5750,13241
20240429,171900,1671688890,5750,5750,5750,5750,0
20240429,171800,1671688890,5750,5750,5750,5750,0
20240429,171700,1671688890,5750,5750,5750,5750,0
20240429,171600,1671688890,5750,5750,5750,5750,0
20240429,171500,1671688890,5750,5750,5750,5750,0
20240429,171400,1671688890,5750,5750,5750,5750,0
20240429,171300,1671688890,5750,5750,5750,5750,0
20240429,171200,1671688890,5750,5750,5750,5750,0
20240429,171100,1671688890,5750,5750,5750,5750,0
20240429,171000,1671688890,5750,5750,5750,5750,0
20240429,170900,1671688890,5750,5750,5750,5750,0
20240429,170800,1671688890,5750,5750,5750,5750,0
20240429,170700,1671688890,5750,5750,5750,5750,0
20240429,170600,1671688890,5750,5750,5750,5750,0
20240429,170500,1671688890,5750,5750,5750,5750,0
20240429,170400,1671688890,5750,5750,5750,5750,0
20240429,170300,1671688890,5750,5750,5750,5750,0
20240429,170200,1671688890,5750,5750,5750,5750,0
20240429,170100,1671688890,5750,5750,5750,5750,0
20240429,170000,1671688890,5750,5750,5750,5750,0
20240429,165900,1671688890,5750,5750,5750,5750,0
20240429,165800,1671688890,5750,5750,5750,5750,0
20240429,165700,1671688890,5750,5750,5750,5750,0
20240429,165600,1671688890,5750,5750,5750,5750,0
20240429,165500,1671688890,5750,5750,5750,5750,0
20240429,165400,1671688890,5750,5750,5750,5750,0
20240429,165300,1671688890,5750,5750,5750,5750,0
20240429,165200,1671688890,5750,5750,5750,5750,0
20240429,165100,1671688890,5750,5750,5750,5750,0
20240429,165000,1671688890,5750,5750,5750,5750,13241
20240429,164900,1671688890,5750,5750,5750,5750,0
20240429,164800,1671688890,5750,5750,5750,5750,0
20240429,164700,1671688890,5750,5750,5750,5750,0
20240429,164600,1671688890,5750,5750,5750,5750,0
20240429,164500,1671688890,5750,5750,5750,5750,0
20240429,164400,1671688890,5750,5750,5750,5750,0
20240429,164300,1671688890,5750,5750,5750,5750,0
20240429,164200,1671688890,5750,5750,5750,5750,0
20240429,164100,1671688890,5750,5750,5750,5750,0
20240429,164000,1671688890,5750,5750,5750,5750,0
20240429,163900,1671688890,5750,5750,5750,5750,0
20240429,163800,1671688890,5750,5750,5750,5750,0
20240429,163700,1671688890,5750,5750,5750,5750,0
20240429,163600,1671688890,5750,5750,5750,5750,0
20240429,163500,1671688890,5750,5750,5750,5750,0
20240429,163400,1671688890,5750,5750,5750,5750,0
20240429,163300,1671688890,5750,5750,5750,5750,0
20240429,163200,1671688890,5750,5750,5750,5750,0
20240429,163100,1671688890,5750,5750,5750,5750,0
20240429,163000,1671688890,5750,5750,5750,5750,0
20240429,162900,1671688890,5750,5750,5750,5750,0
20240429,162800,1671688890,5750,5750,5750,5750,0
20240429,162700,1671688890,5750,5750,5750,5750,0
20240429,162600,1671688890,5750,5750,5750,5750,0
20240429,162500,1671688890,5750,5750,5750,5750,0
20240429,162400,1671688890,5750,5750,5750,5750,0
20240429,162300,1671688890,5750,5750,5750,5750,0
20240429,162200,1671688890,5750,5750,5750,5750,0
20240429,162100,1671688890,5750,5750,5750,5750,0
20240429,162000,1671688890,5750,5750,5750,5750,13241
20240429,161900,1671688890,5750,5750,5750,5750,0
20240429,161800,1671688890,5750,5750,5750,5750,0
20240429,161700,1671688890,5750,5750,5750,5750,0
20240429,161600,1671688890,5750,5750,5750,5750,0
20240429,161500,1671688890,5750,5750,5750,5750,0
20240429,161400,1671688890,5750,5750,5750,5750,0
20240429,161300,1671688890,5750,5750,5750,5750,0
20240429,161200,1671688890,5750,5750,5750,5750,0
20240429,161100,1671688890,5750,5750,5750,5750,0
20240429,161000,1671688890,5750,5750,5750,5750,0
20240429,160900,1671688890,5750,5750,5750,5750,0
20240429,160800,1671688890,5750,5750,5750,5750,0
20240429,160700,1671688890,5750,5750,5750,5750,0
20240429,160600,1671688890,5750,5750,5750,5750,0
20240429,160500,1671688890,5750,5750,5750,5750,0
20240429,160400,1671688890,5750,5750,5750,5750,0
20240429,160300,1671688890,5750,5750,5750,5750,0
20240429,160200,1671688890,5750,5750,5750,5750,0
20240429,160100,1671688890,5750,5750,5750,5750,0
20240429,160000,1671688890,5750,5750,5750,5750,0
20240429,155900,1671688890,5750,5750,5750,5750,0
20240429,155800,1671688890,5750,5750,5750,5750,0
20240429,155700,1671688890,5750,5750,5750,5750,0
20240429,155600,1671688890,5750,5750,5750,5750,0
20240429,155500,1671688890,5750,5750,5750,5750,0
20240429,155400,1671688890,5750,5750,5750,5750,0
20240429,155300,1671688890,5750,5750,5750,5750,0
20240429,155200,1671688890,5750,5750,5750,5750,0
20240429,155100,1671688890,5750,5750,5750,5750,0
20240429,155000,1671688890,5750,5750,5750,5750,13241
20240429,154900,1671688890,5750,5750,5750,5750,0
20240429,154800,1671688890,5750,5750,5750,5750,0
20240429,154700,1671688890,5750,5750,5750,5750,0
20240429,154600,1671688890,5750,5750,5750,5750,0
20240429,154500,1671688890,5750,5750,5750,5750,0
20240429,154400,1671688890,5750,5750,5750,5750,0
20240429,154300,1671688890,5750,5750,5750,5750,0
20240429,154200,1671688890,5750,5750,5750,5750,0
20240429,154100,1671688890,5750,5750,5750,5750,0
20240429,154000,1671688890,5750,5750,5750,5750,0
20240429,153900,1671688890,5750,5750,5750,5750,0
20240429,153800,1671688890,5750,5750,5750,5750,0
20240429,153700,1671688890,5750,5750,5750,5750,0
20240429,153600,1671688890,5750,5750,5750,5750,0
20240429,153500,1671688890,5750,5750,5750,5750,0
20240429,153400,1671688890,5750,5750,5750,5750,0
20240429,153300,1671688890,5750,5750,5750,5750,0
20240429,153200,1671688890,5750,5750,5750,5750,0
20240429,153100,1671688890,5750,5750,5750,5750,0
20240429,153000,1671688890,5750,5750,5750,5750,13241
20240429,152900,1595553140,5770,5770,5770,5770,0
20240429,152800,1595553140,5770,5770,5770,5770,0
20240429,152700,1595553140,5770,5770,5770,5770,0
20240429,152600,1595553140,5770,5770,5770,5770,0
20240429,152500,1595553140,5770,5770,5770,5770,0
20240429,152400,1595553140,5770,5770,5770,5770,0
20240429,152300,1595553140,5770,5770,5770,5770,0
20240429,152200,1595553140,5770,5770,5770,5770,0
20240429,152100,1595553140,5770,5770,5770,5770,0
20240429,152000,1595553140,5770,5770,5770,5770,0
20240429,151900,1595553140,5770,5760,5770,5750,2055
20240429,151800,1583727810,5760,5770,5770,5750,2845
20240429,151700,1567346740,5760,5780,5780,5760,2140
20240429,151600,1555019870,5770,5770,5780,5770,860
20240429,151500,1550057650,5770,5770,5770,5770,722
20240429,151400,1545891710,5770,5770,5770,5770,704
20240429,151300,1541829630,5770,5770,5770,5770,51
20240429,151200,1541535360,5770,5780,5780,5770,325
20240429,151100,1539660100,5780,5780,5780,5770,806
20240429,151000,1535008420,5780,5780,5780,5770,592
20240429,150900,1531592380,5770,5780,5780,5770,3453
20240429,150800,1511668530,5770,5790,5790,5770,2672
20240429,150700,1496211450,5780,5780,5800,5780,1510
20240429,150600,1487483630,5800,5780,5800,5780,999
20240429,150500,1481700930,5780,5780,5780,5780,0
20240429,150400,1481700930,5780,5790,5790,5780,217
20240429,150300,1480446300,5790,5790,5790,5790,504
20240429,150200,1477528140,5790,5790,5790,5790,0
20240429,150100,1477528140,5790,5800,5800,5770,634
20240429,150000,1473869580,5770,5770,5800,5770,364
20240429,145900,1471769070,5800,5800,5800,5770,4588
20240429,145800,1445248470,5780,5800,5800,5780,2
20240429,145700,1445236890,5800,5800,5800,5790,15
20240429,145600,1445150000,5780,5780,5780,5780,300
20240429,145500,1443416000,5800,5800,5800,5790,458
20240429,145400,1440763740,5790,5790,5800,5790,82
20240429,145300,1440288950,5790,5790,5790,5790,500
20240429,145200,1437393950,5780,5790,5790,5780,81
20240429,145100,1436925460,5790,5790,5790,5790,15
20240429,145000,1436838610,5790,5790,5790,5790,115
20240429,144900,1436172760,5790,5790,5790,5790,1
20240429,144800,1436166970,5790,5790,5790,5790,10
20240429,144700,1436109070,5780,5780,5780,5780,2
20240429,144600,1436097510,5790,5790,5800,5790,802
20240429,144500,1431453920,5790,5780,5790,5780,505
20240429,144400,1428534980,5790,5790,5790,5790,13
20240429,144300,1428459710,5800,5790,5800,5790,868
20240429,144200,1423433980,5790,5790,5790,5790,0
20240429,144100,1423433980,5790,5790,5790,5780,1572
20240429,144000,1414344410,5800,5800,5800,5800,60
20240429,143900,1413996410,5800,5800,5800,5800,2
20240429,143800,1413984810,5790,5780,5800,5780,1893
20240429,143700,1403037030,5790,5790,5800,5780,641
20240429,143600,1399327620,5790,5790,5790,5790,110
20240429,143500,1398690720,5790,5790,5790,5780,23
20240429,143400,1398557560,5790,5800,5800,5790,3334
20240429,143300,1379253550,5800,5800,5800,5800,65
20240429,143200,1378876550,5800,5800,5800,5790,4
20240429,143100,1378853360,5790,5800,5800,5790,1359
20240429,143000,1370983880,5800,5800,5800,5800,38
20240429,142900,1370763480,5810,5810,5810,5810,0
20240429,142800,1370763480,5810,5810,5810,5810,8
20240429,142700,1370717000,5790,5800,5820,5790,2090
20240429,142600,1358615130,5820,5820,5820,5820,0
20240429,142500,1358615130,5820,5810,5820,5810,558
20240429,142400,1355373130,5810,5800,5810,5800,170
20240429,142300,1354386130,5810,5810,5810,5800,508
20240429,142200,1351437160,5820,5820,5820,5820,389
20240429,142100,1349173180,5820,5790,5820,5790,1556
20240429,142000,1340163630,5800,5820,5820,5800,166
20240429,141900,1339200570,5820,5880,5880,5780,3654
20240429,141800,1317957930,5870,5810,5890,5810,12447
20240429,141700,1245014840,5810,5780,5810,5780,2953
20240429,141600,1227942460,5780,5780,5780,5780,200
20240429,141500,1226786460,5780,5780,5780,5780,216
20240429,141400,1225537980,5780,5780,5780,5780,510
20240429,141300,1222590180,5780,5790,5790,5780,2877
20240429,141200,1205957250,5790,5800,5800,5790,30
20240429,141100,1205783540,5810,5810,5810,5810,0
20240429,141000,1205783540,5810,5810,5810,5810,1
20240429,140900,1205777730,5810,5810,5810,5810,0
20240429,140800,1205777730,5810,5810,5810,5810,22
20240429,140700,1205649910,5810,5790,5810,5790,192
20240429,140600,1204538210,5810,5810,5810,5810,1
20240429,140500,1204532400,5810,5810,5810,5810,0
20240429,140400,1204532400,5810,5810,5810,5810,0
20240429,140300,1204532400,5810,5810,5810,5810,0
20240429,140200,1204532400,5810,5810,5810,5810,0
20240429,140100,1204532400,5810,5810,5820,5770,8211
20240429,140000,1157022380,5810,5800,5810,5800,6395
20240429,135900,1119879680,5800,5800,5800,5800,2
20240429,135800,1119868080,5790,5790,5800,5790,101
20240429,135700,1119283280,5790,5790,5790,5790,143
20240429,135600,1118455310,5780,5780,5780,5780,0
20240429,135500,1118455310,5780,5780,5780,5780,0
20240429,135400,1118455310,5780,5780,5780,5780,294
20240429,135300,1116755990,5780,5780,5780,5780,928
20240429,135200,1111392150,5780,5780,5780,5780,424
20240429,135100,1108941430,5780,5780,5780,5780,238
20240429,135000,1107565790,5790,5790,5790,5790,2415
20240429,134900,1093582940,5790,5790,5790,5790,200
20240429,134800,1092424940,5790,5790,5800,5790,600
20240429,134700,1088948940,5800,5800,5800,5800,0
20240429,134600,1088948940,5800,5800,5800,5800,2
20240429,134500,1088937340,5790,5790,5790,5790,40
20240429,134400,1088705740,5790,5800,5800,5790,564
20240429,134300,1085439780,5800,5800,5800,5800,1
20240429,134200,1085433980,5800,5800,5800,5800,0
20240429,134100,1085433980,5800,5800,5800,5800,705
20240429,134000,1081344980,5800,5800,5800,5800,1
20240429,133900,1081339180,5800,5790,5800,5790,780
20240429,133800,1076822950,5790,5790,5790,5780,1883
20240429,133700,1065934210,5780,5790,5790,5780,1865
20240429,133600,1055138560,5790,5790,5790,5790,583
20240429,133500,1051762990,5800,5800,5800,5800,0
20240429,133400,1051762990,5800,5800,5810,5800,549
20240429,133300,1048578780,5800,5800,5800,5800,58
20240429,133200,1048242380,5800,5800,5800,5800,55
20240429,133100,1047923380,5800,5800,5800,5800,10
20240429,133000,1047865380,5800,5790,5800,5790,428
20240429,132900,1045387240,5790,5790,5790,5790,3000
20240429,132800,1028017240,5800,5790,5800,5790,48
20240429,132700,1027739000,5800,5800,5800,5800,240
20240429,132600,1026347000,5800,5800,5800,5800,1
20240429,132500,1026341200,5800,5810,5810,5800,12
20240429,132400,1026271580,5810,5810,5810,5810,0
20240429,132300,1026271580,5810,5810,5810,5810,505
20240429,132200,1023337530,5810,5800,5810,5800,6
20240429,132100,1023302680,5810,5810,5810,5810,6
20240429,132000,1023267820,5810,5810,5810,5810,0
20240429,131900,1023267820,5810,5810,5810,5810,1
20240429,131800,1023262010,5800,5800,5800,5800,538
20240429,131700,1020141610,5800,5800,5800,5800,394
20240429,131600,1017856410,5800,5800,5800,5800,498
20240429,131500,1014968010,5800,5810,5810,5800,560
20240429,131400,1011719960,5800,5800,5800,5800,822
20240429,131300,1006952360,5810,5810,5810,5810,0
20240429,131200,1006952360,5810,5810,5810,5810,0
20240429,131100,1006952360,5810,5810,5810,5810,500
20240429,131000,1004047360,5810,5810,5810,5810,0
20240429,130900,1004047360,5810,5810,5810,5810,5
20240429,130800,1004018310,5810,5800,5810,5800,2267
20240429,130700,990867310,5810,5810,5810,5810,0
20240429,130600,990867310,5810,5810,5810,5810,5
20240429,130500,990838260,5810,5810,5810,5810,1
20240429,130400,990832450,5810,5810,5810,5810,0
20240429,130300,990832450,5810,5810,5820,5810,1943
20240429,130200,979543420,5820,5820,5820,5820,0
20240429,130100,979543420,5820,5820,5820,5810,136
20240429,130000,978751910,5820,5810,5820,5810,1868
20240429,125900,967897820,5820,5820,5820,5820,110
20240429,125800,967257620,5820,5820,5820,5820,101
20240429,125700,966669800,5820,5820,5820,5820,107
20240429,125600,966047060,5820,5820,5820,5820,0
20240429,125500,966047060,5820,5820,5820,5820,1
20240429,125400,966041240,5810,5810,5810,5810,0
20240429,125300,966041240,5810,5810,5810,5810,0
20240429,125200,966041240,5810,5810,5810,5810,0
20240429,125100,966041240,5810,5810,5810,5810,1
20240429,125000,966035430,5810,5810,5810,5810,0
20240429,124900,966035430,5810,5810,5810,5810,0
20240429,124800,966035430,5810,5810,5810,5810,985
20240429,124700,960312580,5830,5830,5830,5830,4
20240429,124600,960289260,5840,5840,5840,5840,30
20240429,124500,960114060,5810,5810,5810,5810,0
20240429,124400,960114060,5810,5810,5810,5810,270
20240429,124300,958545360,5810,5820,5820,5810,493
20240429,124200,955676230,5810,5810,5810,5810,0
20240429,124100,955676230,5810,5810,5810,5810,0
20240429,124000,955676230,5810,5810,5810,5810,0
20240429,123900,955676230,5810,5810,5810,5810,15
20240429,123800,955589080,5810,5810,5810,5810,104
20240429,123700,954984840,5820,5820,5820,5820,10
20240429,123600,954926640,5820,5820,5820,5820,28
20240429,123500,954763680,5820,5820,5820,5820,624
20240429,123400,951132000,5820,5820,5820,5820,0
20240429,123300,951132000,5820,5820,5820,5820,70
20240429,123200,950724600,5810,5810,5810,5810,0
20240429,123100,950724600,5810,5810,5810,5810,454
20240429,123000,948086860,5810,5830,5830,5810,505
20240429,122900,945150340,5850,5850,5850,5850,504
20240429,122800,942201940,5850,5820,5850,5820,94
20240429,122700,941654830,5820,5830,5830,5820,6
20240429,122600,941619860,5830,5850,5850,5830,95
20240429,122500,941065410,5850,5820,5850,5820,236
20240429,122400,939691860,5810,5820,5820,5810,1742
20240429,122300,929564070,5820,5830,5830,5820,26
20240429,122200,929412520,5830,5830,5830,5830,0
20240429,122100,929412520,5830,5830,5830,5830,0
20240429,122000,929412520,5830,5830,5830,5830,0
20240429,121900,929412520,5830,5830,5830,5830,22
20240429,121800,929284260,5830,5830,5830,5830,30
20240429,121700,929109360,5850,5850,5850,5850,0
20240429,121600,929109360,5850,5850,5850,5850,0
20240429,121500,929109360,5850,5850,5850,5850,0
20240429,121400,929109360,5850,5850,5850,5850,0
20240429,121300,929109360,5850,5850,5850,5850,0
20240429,121200,929109360,5850,5850,5850,5850,10
20240429,121100,929050860,5850,5850,5850,5850,200
20240429,121000,927880860,5850,5850,5850,5850,3
20240429,120900,927863310,5830,5840,5840,5830,200
20240429,120800,926697300,5850,5850,5850,5850,501
20240429,120700,923766450,5860,5850,5860,5850,2
20240429,120600,923754740,5860,5850,5860,5830,551
20240429,120500,920532290,5860,5860,5860,5860,0
20240429,120400,920532290,5860,5860,5860,5850,4
20240429,120300,920508860,5860,5850,5860,5850,145
20240429,120200,919660600,5860,5860,5860,5850,5
20240429,120100,919631320,5850,5850,5850,5850,1
20240429,120000,919625470,5860,5860,5860,5860,1
20240429,115900,919619610,5840,5860,5860,5840,218
20240429,115800,918345990,5860,5850,5860,5850,106
20240429,115700,917725800,5850,5860,5860,5850,206
20240429,115600,916519020,5860,5820,5860,5820,885
20240429,115500,911350110,5830,5830,5830,5830,210
20240429,115400,910125810,5840,5830,5840,5830,1712
20240429,115300,900128260,5830,5830,5830,5830,1
20240429,115200,900122430,5840,5840,5840,5840,0
20240429,115100,900122430,5840,5840,5840,5840,1
20240429,115000,900116590,5810,5810,5810,5810,0
20240429,114900,900116590,5810,5810,5810,5810,2
20240429,114800,900104970,5810,5810,5810,5810,0
20240429,114700,900104970,5810,5820,5820,5810,100
20240429,114600,899523140,5820,5820,5820,5820,278
20240429,114500,897905180,5820,5820,5820,5820,0
20240429,114400,897905180,5820,5820,5820,5820,0
20240429,114300,897905180,5820,5830,5830,5820,2437
20240429,114200,883721830,5840,5840,5840,5840,30
20240429,114100,883546630,5840,5830,5840,5830,48
20240429,114000,883266780,5830,5830,5830,5830,111
20240429,113900,882619650,5830,5830,5830,5830,0
20240429,113800,882619650,5830,5830,5830,5830,1
20240429,113700,882613820,5830,5830,5830,5830,0
20240429,113600,882613820,5830,5830,5830,5830,0
20240429,113500,882613820,5830,5830,5830,5830,191
20240429,113400,881500290,5830,5830,5830,5830,2
20240429,113300,881488630,5830,5830,5830,5830,262
20240429,113200,879961170,5830,5830,5830,5830,0
20240429,113100,879961170,5830,5820,5830,5820,1976
20240429,113000,868441240,5820,5820,5820,5820,84
20240429,112900,867952360,5820,5820,5820,5820,30
20240429,112800,867777760,5820,5820,5820,5820,2
20240429,112700,867766120,5820,5820,5820,5820,231
20240429,112600,866421700,5810,5810,5810,5810,1
20240429,112500,866415890,5810,5810,5810,5800,2168
20240429,112400,853833710,5800,5800,5800,5800,0
20240429,112300,853833710,5800,5810,5810,5800,625
20240429,112200,850208680,5800,5800,5800,5800,0
20240429,112100,850208680,5800,5820,5820,5800,5845
20240429,112000,816275180,5830,5830,5830,5830,1807
20240429,111900,805740370,5830,5830,5830,5830,522
20240429,111800,802697110,5830,5830,5830,5830,0
20240429,111700,802697110,5830,5830,5830,5830,0
20240429,111600,802697110,5830,5820,5830,5820,407
20240429,111500,800325160,5810,5810,5810,5810,172
20240429,111400,799325840,5810,5810,5810,5810,300
20240429,111300,797582840,5800,5810,5810,5800,2105
20240429,111200,785361790,5840,5810,5840,5810,127
20240429,111100,784623530,5810,5810,5810,5810,454
20240429,111000,781985790,5830,5800,5830,5800,6103
20240429,110900,746544100,5800,5820,5820,5800,3023
20240429,110800,728980150,5820,5820,5820,5820,1
20240429,110700,728974330,5810,5830,5840,5810,4744
20240429,110600,701365510,5830,5830,5830,5830,11
20240429,110500,701301380,5830,5840,5840,5830,1536
20240429,110400,692336370,5850,5850,5850,5840,21
20240429,110300,692213620,5850,5850,5850,5850,1
20240429,110200,692207770,5840,5850,5850,5840,520
20240429,110100,689165900,5850,5850,5850,5850,1
20240429,110000,689160050,5840,5840,5840,5840,1730
20240429,105900,679056850,5840,5840,5840,5840,326
20240429,105800,677153010,5840,5840,5840,5840,31
20240429,105700,676971970,5850,5850,5850,5850,2
20240429,105600,676960270,5850,5830,5850,5830,206
20240429,105500,675759170,5830,5830,5840,5830,811
20240429,105400,671030840,5850,5840,5850,5840,727
20240429,105300,666784310,5840,5840,5840,5840,357
20240429,105200,664699430,5840,5850,5850,5840,70
20240429,105100,664290620,5850,5850,5850,5850,91
20240429,105000,663758270,5850,5840,5850,5840,704
20240429,104900,659643910,5850,5850,5850,5850,0
20240429,104800,659643910,5850,5850,5850,5850,20
20240429,104700,659526910,5850,5850,5850,5850,0
20240429,104600,659526910,5850,5850,5850,5850,1
20240429,104500,659521060,5850,5850,5850,5850,0
20240429,104400,659521060,5850,5830,5850,5830,124
20240429,104300,658798120,5830,5830,5830,5830,100
20240429,104200,658215120,5830,5840,5840,5830,595
20240429,104100,654746160,5840,5850,5850,5840,106
20240429,104000,654127000,5860,5870,5870,5840,143
20240429,103900,653291580,5870,5860,5870,5850,135
20240429,103800,652501750,5870,5870,5870,5870,0
20240429,103700,652501750,5870,5870,5870,5870,12
20240429,103600,652431310,5870,5870,5870,5870,0
20240429,103500,652431310,5870,5850,5870,5850,13
20240429,103400,652355200,5870,5860,5870,5850,585
20240429,103300,648927190,5860,5860,5860,5860,22
20240429,103200,648798270,5860,5850,5860,5840,617
20240429,103100,645193310,5850,5850,5850,5850,343
20240429,103000,643186760,5850,5850,5850,5850,1
20240429,102900,643180910,5830,5870,5870,5830,522
20240429,102800,640132040,5830,5840,5850,5830,7820
20240429,102700,594512210,5850,5840,5850,5840,1116
20240429,102600,587994760,5840,5840,5840,5840,1191
20240429,102500,581039320,5840,5850,5850,5840,3650
20240429,102400,559712820,5850,5860,5860,5850,1300
20240429,102300,552106880,5860,5860,5860,5860,77
20240429,102200,551655660,5860,5860,5860,5860,376
20240429,102100,549452300,5860,5870,5870,5860,11
20240429,102000,549387830,5870,5870,5870,5850,1823
20240429,101900,538705770,5870,5870,5870,5870,1
20240429,101800,538699900,5860,5870,5870,5860,18
20240429,101700,538594320,5870,5870,5870,5870,0
20240429,101600,538594320,5870,5870,5870,5860,70
20240429,101500,538184060,5860,5860,5860,5860,609
20240429,101400,534615320,5870,5870,5870,5870,235
20240429,101300,533235870,5870,5860,5870,5860,135
20240429,101200,532444620,5860,5860,5860,5860,0
20240429,101100,532444620,5860,5880,5880,5860,508
20240429,101000,529461820,5890,5870,5890,5870,57
20240429,100900,529126660,5870,5870,5880,5870,21
20240429,100800,529003340,5880,5880,5880,5880,1
20240429,100700,528997460,5870,5870,5870,5870,706
20240429,100600,524853240,5890,5890,5890,5890,0
20240429,100500,524853240,5890,5890,5890,5890,0
20240429,100400,524853240,5890,5880,5890,5880,44
20240429,100300,524594450,5880,5870,5890,5870,1355
20240429,100200,516626270,5880,5880,5880,5880,53
20240429,100100,516314630,5880,5880,5880,5880,10
20240429,100000,516255830,5860,5860,5860,5860,599
20240429,095900,512745690,5860,5860,5860,5860,19
20240429,095800,512634350,5850,5850,5850,5850,107
20240429,095700,512008400,5860,5860,5860,5860,0
20240429,095600,512008400,5860,5860,5860,5860,0
20240429,095500,512008400,5860,5850,5860,5850,379
20240429,095400,509791240,5860,5860,5860,5860,2
20240429,095300,509779520,5860,5850,5860,5850,13
20240429,095200,509703450,5860,5850,5860,5850,115
20240429,095100,509030600,5840,5850,5850,5840,1255
20240429,095000,501698730,5850,5850,5850,5850,220
20240429,094900,500411730,5850,5860,5860,5850,1166
20240429,094800,493586740,5860,5860,5860,5860,456
20240429,094700,490914580,5850,5860,5860,5850,19
20240429,094600,490803340,5850,5860,5860,5850,634
20240429,094500,487088190,5860,5890,5890,5860,96
20240429,094400,486525330,5890,5890,5890,5860,36
20240429,094300,486313540,5890,5890,5890,5890,202
20240429,094200,485123760,5890,5860,5890,5850,4185
20240429,094100,460519440,5870,5870,5870,5870,0
20240429,094000,460519440,5870,5870,5870,5870,51
20240429,093900,460220070,5870,5870,5870,5860,429
20240429,093800,457701850,5870,5870,5870,5870,139
20240429,093700,456885920,5870,5860,5870,5860,485
20240429,093600,454043680,5860,5880,5880,5860,532
20240429,093500,450920850,5880,5890,5890,5880,514
20240429,093400,447893430,5890,5890,5890,5880,451
20240429,093300,445241460,5890,5860,5890,5860,419
20240429,093200,442782760,5850,5840,5850,5840,581
20240429,093100,439383970,5840,5840,5840,5830,2649
20240429,093000,423921300,5850,5850,5850,5840,760
20240429,092900,419477900,5850,5860,5860,5850,274
20240429,092800,417872520,5870,5860,5870,5860,292
20240429,092700,416161010,5870,5870,5870,5870,290
20240429,092600,414458710,5870,5880,5880,5870,669
20240429,092500,410526680,5880,5880,5880,5880,171
20240429,092400,409521200,5870,5870,5870,5860,746
20240429,092300,405143740,5870,5870,5880,5870,1531
20240429,092200,396141860,5880,5860,5880,5860,770
20240429,092100,391622400,5860,5870,5870,5860,1182
20240429,092000,384694880,5880,5870,5880,5860,1002
20240429,091900,378811940,5880,5870,5880,5870,884
20240429,091800,373621910,5870,5900,5900,5870,1009
20240429,091700,367683200,5890,5900,5900,5890,546
20240429,091600,364466260,5900,5890,5900,5890,555
20240429,091500,361192770,5890,5890,5890,5880,926
20240429,091400,355743760,5890,5900,5910,5890,307
20240429,091300,353934170,5900,5870,5900,5860,2917
20240429,091200,336756750,5860,5870,5870,5860,1251
20240429,091100,329425530,5880,5890,5890,5870,1642
20240429,091000,319783400,5880,5880,5890,5880,663
20240429,090900,315882960,5880,5880,5890,5880,207
20240429,090800,314665260,5880,5900,5910,5880,758
20240429,090700,310191350,5900,5860,5910,5860,2627
20240429,090600,294716480,5860,5890,5900,5860,1544
20240429,090500,285653980,5900,5900,5910,5890,1684
20240429,090400,275713520,5900,5920,5920,5900,2645
20240429,090300,260094740,5920,5900,5940,5900,3316
20240429,090200,240452300,5910,5910,5930,5880,8676
20240429,090100,189210220,5920,5900,5960,5900,19500
20240429,090000,73482460,5900,5850,5900,5840,12429