stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,212100,398878110,4330,4330,4330,4330,2263
20240429,212000,398878110,4330,4330,4330,4330,0
20240429,211900,398878110,4330,4330,4330,4330,0
20240429,211800,398878110,4330,4330,4330,4330,0
20240429,211700,398878110,4330,4330,4330,4330,0
20240429,211600,398878110,4330,4330,4330,4330,0
20240429,211500,398878110,4330,4330,4330,4330,0
20240429,211400,398878110,4330,4330,4330,4330,0
20240429,211300,398878110,4330,4330,4330,4330,0
20240429,211200,398878110,4330,4330,4330,4330,0
20240429,211100,398878110,4330,4330,4330,4330,0
20240429,211000,398878110,4330,4330,4330,4330,0
20240429,210900,398878110,4330,4330,4330,4330,0
20240429,210800,398878110,4330,4330,4330,4330,0
20240429,210700,398878110,4330,4330,4330,4330,0
20240429,210600,398878110,4330,4330,4330,4330,0
20240429,210500,398878110,4330,4330,4330,4330,0
20240429,210400,398878110,4330,4330,4330,4330,0
20240429,210300,398878110,4330,4330,4330,4330,0
20240429,210200,398878110,4330,4330,4330,4330,0
20240429,210100,398878110,4330,4330,4330,4330,0
20240429,210000,398878110,4330,4330,4330,4330,0
20240429,205900,398878110,4330,4330,4330,4330,0
20240429,205800,398878110,4330,4330,4330,4330,0
20240429,205700,398878110,4330,4330,4330,4330,0
20240429,205600,398878110,4330,4330,4330,4330,0
20240429,205500,398878110,4330,4330,4330,4330,0
20240429,205400,398878110,4330,4330,4330,4330,0
20240429,205300,398878110,4330,4330,4330,4330,0
20240429,205200,398878110,4330,4330,4330,4330,0
20240429,205100,398878110,4330,4330,4330,4330,2263
20240429,205000,398878110,4330,4330,4330,4330,0
20240429,204900,398878110,4330,4330,4330,4330,0
20240429,204800,398878110,4330,4330,4330,4330,0
20240429,204700,398878110,4330,4330,4330,4330,0
20240429,204600,398878110,4330,4330,4330,4330,0
20240429,204500,398878110,4330,4330,4330,4330,0
20240429,204400,398878110,4330,4330,4330,4330,0
20240429,204300,398878110,4330,4330,4330,4330,0
20240429,204200,398878110,4330,4330,4330,4330,0
20240429,204100,398878110,4330,4330,4330,4330,0
20240429,204000,398878110,4330,4330,4330,4330,0
20240429,203900,398878110,4330,4330,4330,4330,0
20240429,203800,398878110,4330,4330,4330,4330,0
20240429,203700,398878110,4330,4330,4330,4330,0
20240429,203600,398878110,4330,4330,4330,4330,0
20240429,203500,398878110,4330,4330,4330,4330,0
20240429,203400,398878110,4330,4330,4330,4330,0
20240429,203300,398878110,4330,4330,4330,4330,0
20240429,203200,398878110,4330,4330,4330,4330,0
20240429,203100,398878110,4330,4330,4330,4330,0
20240429,203000,398878110,4330,4330,4330,4330,0
20240429,202900,398878110,4330,4330,4330,4330,0
20240429,202800,398878110,4330,4330,4330,4330,0
20240429,202700,398878110,4330,4330,4330,4330,0
20240429,202600,398878110,4330,4330,4330,4330,0
20240429,202500,398878110,4330,4330,4330,4330,0
20240429,202400,398878110,4330,4330,4330,4330,0
20240429,202300,398878110,4330,4330,4330,4330,0
20240429,202200,398878110,4330,4330,4330,4330,0
20240429,202100,398878110,4330,4330,4330,4330,2263
20240429,202000,398878110,4330,4330,4330,4330,0
20240429,201900,398878110,4330,4330,4330,4330,0
20240429,201800,398878110,4330,4330,4330,4330,0
20240429,201700,398878110,4330,4330,4330,4330,0
20240429,201600,398878110,4330,4330,4330,4330,0
20240429,201500,398878110,4330,4330,4330,4330,0
20240429,201400,398878110,4330,4330,4330,4330,0
20240429,201300,398878110,4330,4330,4330,4330,0
20240429,201200,398878110,4330,4330,4330,4330,0
20240429,201100,398878110,4330,4330,4330,4330,0
20240429,201000,398878110,4330,4330,4330,4330,0
20240429,200900,398878110,4330,4330,4330,4330,0
20240429,200800,398878110,4330,4330,4330,4330,0
20240429,200700,398878110,4330,4330,4330,4330,0
20240429,200600,398878110,4330,4330,4330,4330,0
20240429,200500,398878110,4330,4330,4330,4330,0
20240429,200400,398878110,4330,4330,4330,4330,0
20240429,200300,398878110,4330,4330,4330,4330,0
20240429,200200,398878110,4330,4330,4330,4330,0
20240429,200100,398878110,4330,4330,4330,4330,0
20240429,200000,398878110,4330,4330,4330,4330,0
20240429,195900,398878110,4330,4330,4330,4330,0
20240429,195800,398878110,4330,4330,4330,4330,0
20240429,195700,398878110,4330,4330,4330,4330,0
20240429,195600,398878110,4330,4330,4330,4330,0
20240429,195500,398878110,4330,4330,4330,4330,0
20240429,195400,398878110,4330,4330,4330,4330,0
20240429,195300,398878110,4330,4330,4330,4330,0
20240429,195200,398878110,4330,4330,4330,4330,0
20240429,195100,398878110,4330,4330,4330,4330,2263
20240429,195000,398878110,4330,4330,4330,4330,0
20240429,194900,398878110,4330,4330,4330,4330,0
20240429,194800,398878110,4330,4330,4330,4330,0
20240429,194700,398878110,4330,4330,4330,4330,0
20240429,194600,398878110,4330,4330,4330,4330,0
20240429,194500,398878110,4330,4330,4330,4330,0
20240429,194400,398878110,4330,4330,4330,4330,0
20240429,194300,398878110,4330,4330,4330,4330,0
20240429,194200,398878110,4330,4330,4330,4330,0
20240429,194100,398878110,4330,4330,4330,4330,0
20240429,194000,398878110,4330,4330,4330,4330,0
20240429,193900,398878110,4330,4330,4330,4330,0
20240429,193800,398878110,4330,4330,4330,4330,0
20240429,193700,398878110,4330,4330,4330,4330,0
20240429,193600,398878110,4330,4330,4330,4330,0
20240429,193500,398878110,4330,4330,4330,4330,0
20240429,193400,398878110,4330,4330,4330,4330,0
20240429,193300,398878110,4330,4330,4330,4330,0
20240429,193200,398878110,4330,4330,4330,4330,0
20240429,193100,398878110,4330,4330,4330,4330,0
20240429,193000,398878110,4330,4330,4330,4330,0
20240429,192900,398878110,4330,4330,4330,4330,0
20240429,192800,398878110,4330,4330,4330,4330,0
20240429,192700,398878110,4330,4330,4330,4330,0
20240429,192600,398878110,4330,4330,4330,4330,0
20240429,192500,398878110,4330,4330,4330,4330,0
20240429,192400,398878110,4330,4330,4330,4330,0
20240429,192300,398878110,4330,4330,4330,4330,0
20240429,192200,398878110,4330,4330,4330,4330,0
20240429,192100,398878110,4330,4330,4330,4330,2263
20240429,192000,398878110,4330,4330,4330,4330,0
20240429,191900,398878110,4330,4330,4330,4330,0
20240429,191800,398878110,4330,4330,4330,4330,0
20240429,191700,398878110,4330,4330,4330,4330,0
20240429,191600,398878110,4330,4330,4330,4330,0
20240429,191500,398878110,4330,4330,4330,4330,0
20240429,191400,398878110,4330,4330,4330,4330,0
20240429,191300,398878110,4330,4330,4330,4330,0
20240429,191200,398878110,4330,4330,4330,4330,0
20240429,191100,398878110,4330,4330,4330,4330,0
20240429,191000,398878110,4330,4330,4330,4330,0
20240429,190900,398878110,4330,4330,4330,4330,0
20240429,190800,398878110,4330,4330,4330,4330,0
20240429,190700,398878110,4330,4330,4330,4330,0
20240429,190600,398878110,4330,4330,4330,4330,0
20240429,190500,398878110,4330,4330,4330,4330,0
20240429,190400,398878110,4330,4330,4330,4330,0
20240429,190300,398878110,4330,4330,4330,4330,0
20240429,190200,398878110,4330,4330,4330,4330,0
20240429,190100,398878110,4330,4330,4330,4330,0
20240429,190000,398878110,4330,4330,4330,4330,0
20240429,185900,398878110,4330,4330,4330,4330,0
20240429,185800,398878110,4330,4330,4330,4330,0
20240429,185700,398878110,4330,4330,4330,4330,0
20240429,185600,398878110,4330,4330,4330,4330,0
20240429,185500,398878110,4330,4330,4330,4330,0
20240429,185400,398878110,4330,4330,4330,4330,0
20240429,185300,398878110,4330,4330,4330,4330,0
20240429,185200,398878110,4330,4330,4330,4330,0
20240429,185100,398878110,4330,4330,4330,4330,2263
20240429,185000,398878110,4330,4330,4330,4330,0
20240429,184900,398878110,4330,4330,4330,4330,0
20240429,184800,398878110,4330,4330,4330,4330,0
20240429,184700,398878110,4330,4330,4330,4330,0
20240429,184600,398878110,4330,4330,4330,4330,0
20240429,184500,398878110,4330,4330,4330,4330,0
20240429,184400,398878110,4330,4330,4330,4330,0
20240429,184300,398878110,4330,4330,4330,4330,0
20240429,184200,398878110,4330,4330,4330,4330,0
20240429,184100,398878110,4330,4330,4330,4330,0
20240429,184000,398878110,4330,4330,4330,4330,0
20240429,183900,398878110,4330,4330,4330,4330,0
20240429,183800,398878110,4330,4330,4330,4330,0
20240429,183700,398878110,4330,4330,4330,4330,0
20240429,183600,398878110,4330,4330,4330,4330,0
20240429,183500,398878110,4330,4330,4330,4330,0
20240429,183400,398878110,4330,4330,4330,4330,0
20240429,183300,398878110,4330,4330,4330,4330,0
20240429,183200,398878110,4330,4330,4330,4330,0
20240429,183100,398878110,4330,4330,4330,4330,0
20240429,183000,398878110,4330,4330,4330,4330,0
20240429,182900,398878110,4330,4330,4330,4330,0
20240429,182800,398878110,4330,4330,4330,4330,0
20240429,182700,398878110,4330,4330,4330,4330,0
20240429,182600,398878110,4330,4330,4330,4330,0
20240429,182500,398878110,4330,4330,4330,4330,0
20240429,182400,398878110,4330,4330,4330,4330,0
20240429,182300,398878110,4330,4330,4330,4330,0
20240429,182200,398878110,4330,4330,4330,4330,0
20240429,182100,398878110,4330,4330,4330,4330,2263
20240429,182000,398878110,4330,4330,4330,4330,0
20240429,181900,398878110,4330,4330,4330,4330,0
20240429,181800,398878110,4330,4330,4330,4330,0
20240429,181700,398878110,4330,4330,4330,4330,0
20240429,181600,398878110,4330,4330,4330,4330,0
20240429,181500,398878110,4330,4330,4330,4330,0
20240429,181400,398878110,4330,4330,4330,4330,0
20240429,181300,398878110,4330,4330,4330,4330,0
20240429,181200,398878110,4330,4330,4330,4330,0
20240429,181100,398878110,4330,4330,4330,4330,0
20240429,181000,398878110,4330,4330,4330,4330,0
20240429,180900,398878110,4330,4330,4330,4330,0
20240429,180800,398878110,4330,4330,4330,4330,0
20240429,180700,398878110,4330,4330,4330,4330,0
20240429,180600,398878110,4330,4330,4330,4330,0
20240429,180500,398878110,4330,4330,4330,4330,0
20240429,180400,398878110,4330,4330,4330,4330,0
20240429,180300,398878110,4330,4330,4330,4330,0
20240429,180200,398878110,4330,4330,4330,4330,0
20240429,180100,398878110,4330,4330,4330,4330,0
20240429,180000,398878110,4330,4330,4330,4330,0
20240429,175900,398878110,4330,4330,4330,4330,0
20240429,175800,398878110,4330,4330,4330,4330,0
20240429,175700,398878110,4330,4330,4330,4330,0
20240429,175600,398878110,4330,4330,4330,4330,0
20240429,175500,398878110,4330,4330,4330,4330,0
20240429,175400,398878110,4330,4330,4330,4330,0
20240429,175300,398878110,4330,4330,4330,4330,0
20240429,175200,398878110,4330,4330,4330,4330,0
20240429,175100,398878110,4330,4330,4330,4330,2263
20240429,175000,398878110,4330,4330,4330,4330,0
20240429,174900,398878110,4330,4330,4330,4330,0
20240429,174800,398878110,4330,4330,4330,4330,0
20240429,174700,398878110,4330,4330,4330,4330,0
20240429,174600,398878110,4330,4330,4330,4330,0
20240429,174500,398878110,4330,4330,4330,4330,0
20240429,174400,398878110,4330,4330,4330,4330,0
20240429,174300,398878110,4330,4330,4330,4330,0
20240429,174200,398878110,4330,4330,4330,4330,0
20240429,174100,398878110,4330,4330,4330,4330,0
20240429,174000,398878110,4330,4330,4330,4330,0
20240429,173900,398878110,4330,4330,4330,4330,0
20240429,173800,398878110,4330,4330,4330,4330,0
20240429,173700,398878110,4330,4330,4330,4330,0
20240429,173600,398878110,4330,4330,4330,4330,0
20240429,173500,398878110,4330,4330,4330,4330,0
20240429,173400,398878110,4330,4330,4330,4330,0
20240429,173300,398878110,4330,4330,4330,4330,0
20240429,173200,398878110,4330,4330,4330,4330,0
20240429,173100,398878110,4330,4330,4330,4330,0
20240429,173000,398878110,4330,4330,4330,4330,0
20240429,172900,398878110,4330,4330,4330,4330,0
20240429,172800,398878110,4330,4330,4330,4330,0
20240429,172700,398878110,4330,4330,4330,4330,0
20240429,172600,398878110,4330,4330,4330,4330,0
20240429,172500,398878110,4330,4330,4330,4330,0
20240429,172400,398878110,4330,4330,4330,4330,0
20240429,172300,398878110,4330,4330,4330,4330,0
20240429,172200,398878110,4330,4330,4330,4330,0
20240429,172100,398878110,4330,4330,4330,4330,2263
20240429,172000,398878110,4330,4330,4330,4330,0
20240429,171900,398878110,4330,4330,4330,4330,0
20240429,171800,398878110,4330,4330,4330,4330,0
20240429,171700,398878110,4330,4330,4330,4330,0
20240429,171600,398878110,4330,4330,4330,4330,0
20240429,171500,398878110,4330,4330,4330,4330,0
20240429,171400,398878110,4330,4330,4330,4330,0
20240429,171300,398878110,4330,4330,4330,4330,0
20240429,171200,398878110,4330,4330,4330,4330,0
20240429,171100,398878110,4330,4330,4330,4330,0
20240429,171000,398878110,4330,4330,4330,4330,0
20240429,170900,398878110,4330,4330,4330,4330,0
20240429,170800,398878110,4330,4330,4330,4330,0
20240429,170700,398878110,4330,4330,4330,4330,0
20240429,170600,398878110,4330,4330,4330,4330,0
20240429,170500,398878110,4330,4330,4330,4330,0
20240429,170400,398878110,4330,4330,4330,4330,0
20240429,170300,398878110,4330,4330,4330,4330,0
20240429,170200,398878110,4330,4330,4330,4330,0
20240429,170100,398878110,4330,4330,4330,4330,0
20240429,170000,398878110,4330,4330,4330,4330,0
20240429,165900,398878110,4330,4330,4330,4330,0
20240429,165800,398878110,4330,4330,4330,4330,0
20240429,165700,398878110,4330,4330,4330,4330,0
20240429,165600,398878110,4330,4330,4330,4330,0
20240429,165500,398878110,4330,4330,4330,4330,0
20240429,165400,398878110,4330,4330,4330,4330,0
20240429,165300,398878110,4330,4330,4330,4330,0
20240429,165200,398878110,4330,4330,4330,4330,0
20240429,165100,398878110,4330,4330,4330,4330,2263
20240429,165000,398878110,4330,4330,4330,4330,0
20240429,164900,398878110,4330,4330,4330,4330,0
20240429,164800,398878110,4330,4330,4330,4330,0
20240429,164700,398878110,4330,4330,4330,4330,0
20240429,164600,398878110,4330,4330,4330,4330,0
20240429,164500,398878110,4330,4330,4330,4330,0
20240429,164400,398878110,4330,4330,4330,4330,0
20240429,164300,398878110,4330,4330,4330,4330,0
20240429,164200,398878110,4330,4330,4330,4330,0
20240429,164100,398878110,4330,4330,4330,4330,0
20240429,164000,398878110,4330,4330,4330,4330,0
20240429,163900,398878110,4330,4330,4330,4330,0
20240429,163800,398878110,4330,4330,4330,4330,0
20240429,163700,398878110,4330,4330,4330,4330,0
20240429,163600,398878110,4330,4330,4330,4330,0
20240429,163500,398878110,4330,4330,4330,4330,0
20240429,163400,398878110,4330,4330,4330,4330,0
20240429,163300,398878110,4330,4330,4330,4330,0
20240429,163200,398878110,4330,4330,4330,4330,0
20240429,163100,398878110,4330,4330,4330,4330,0
20240429,163000,398878110,4330,4330,4330,4330,0
20240429,162900,398878110,4330,4330,4330,4330,0
20240429,162800,398878110,4330,4330,4330,4330,0
20240429,162700,398878110,4330,4330,4330,4330,0
20240429,162600,398878110,4330,4330,4330,4330,0
20240429,162500,398878110,4330,4330,4330,4330,0
20240429,162400,398878110,4330,4330,4330,4330,0
20240429,162300,398878110,4330,4330,4330,4330,0
20240429,162200,398878110,4330,4330,4330,4330,0
20240429,162100,398878110,4330,4330,4330,4330,2263
20240429,162000,398878110,4330,4330,4330,4330,0
20240429,161900,398878110,4330,4330,4330,4330,0
20240429,161800,398878110,4330,4330,4330,4330,0
20240429,161700,398878110,4330,4330,4330,4330,0
20240429,161600,398878110,4330,4330,4330,4330,0
20240429,161500,398878110,4330,4330,4330,4330,0
20240429,161400,398878110,4330,4330,4330,4330,0
20240429,161300,398878110,4330,4330,4330,4330,0
20240429,161200,398878110,4330,4330,4330,4330,0
20240429,161100,398878110,4330,4330,4330,4330,0
20240429,161000,398878110,4330,4330,4330,4330,0
20240429,160900,398878110,4330,4330,4330,4330,0
20240429,160800,398878110,4330,4330,4330,4330,0
20240429,160700,398878110,4330,4330,4330,4330,0
20240429,160600,398878110,4330,4330,4330,4330,0
20240429,160500,398878110,4330,4330,4330,4330,0
20240429,160400,398878110,4330,4330,4330,4330,0
20240429,160300,398878110,4330,4330,4330,4330,0
20240429,160200,398878110,4330,4330,4330,4330,0
20240429,160100,398878110,4330,4330,4330,4330,0
20240429,160000,398878110,4330,4330,4330,4330,0
20240429,155900,398878110,4330,4330,4330,4330,0
20240429,155800,398878110,4330,4330,4330,4330,0
20240429,155700,398878110,4330,4330,4330,4330,0
20240429,155600,398878110,4330,4330,4330,4330,0
20240429,155500,398878110,4330,4330,4330,4330,0
20240429,155400,398878110,4330,4330,4330,4330,0
20240429,155300,398878110,4330,4330,4330,4330,0
20240429,155200,398878110,4330,4330,4330,4330,0
20240429,155100,398878110,4330,4330,4330,4330,2263
20240429,155000,398878110,4330,4330,4330,4330,0
20240429,154900,398878110,4330,4330,4330,4330,0
20240429,154800,398878110,4330,4330,4330,4330,0
20240429,154700,398878110,4330,4330,4330,4330,0
20240429,154600,398878110,4330,4330,4330,4330,0
20240429,154500,398878110,4330,4330,4330,4330,0
20240429,154400,398878110,4330,4330,4330,4330,0
20240429,154300,398878110,4330,4330,4330,4330,0
20240429,154200,398878110,4330,4330,4330,4330,0
20240429,154100,398878110,4330,4330,4330,4330,0
20240429,154000,398878110,4330,4330,4330,4330,0
20240429,153900,398878110,4330,4330,4330,4330,0
20240429,153800,398878110,4330,4330,4330,4330,0
20240429,153700,398878110,4330,4330,4330,4330,0
20240429,153600,398878110,4330,4330,4330,4330,0
20240429,153500,398878110,4330,4330,4330,4330,0
20240429,153400,398878110,4330,4330,4330,4330,0
20240429,153300,398878110,4330,4330,4330,4330,0
20240429,153200,398878110,4330,4330,4330,4330,0
20240429,153100,398878110,4330,4330,4330,4330,0
20240429,153000,398878110,4330,4330,4330,4330,2263
20240429,152900,389079320,4305,4305,4305,4305,0
20240429,152800,389079320,4305,4305,4305,4305,0
20240429,152700,389079320,4305,4305,4305,4305,0
20240429,152600,389079320,4305,4305,4305,4305,0
20240429,152500,389079320,4305,4305,4305,4305,0
20240429,152400,389079320,4305,4305,4305,4305,0
20240429,152300,389079320,4305,4305,4305,4305,0
20240429,152200,389079320,4305,4305,4305,4305,0
20240429,152100,389079320,4305,4305,4305,4305,0
20240429,152000,389079320,4305,4305,4305,4305,0
20240429,151900,389079320,4305,4320,4320,4305,180
20240429,151800,388302920,4305,4305,4305,4305,5
20240429,151700,388281395,4305,4305,4305,4305,647
20240429,151600,385496060,4305,4305,4305,4305,400
20240429,151500,383774060,4305,4300,4305,4300,25
20240429,151400,383666455,4320,4320,4320,4320,0
20240429,151300,383666455,4320,4320,4320,4320,0
20240429,151200,383666455,4320,4320,4320,4320,0
20240429,151100,383666455,4320,4325,4325,4320,12
20240429,151000,383614560,4325,4320,4325,4320,63
20240429,150900,383342390,4290,4320,4320,4285,519
20240429,150800,381112140,4320,4320,4320,4320,40
20240429,150700,380939340,4320,4320,4320,4320,41
20240429,150600,380762220,4320,4320,4320,4320,0
20240429,150500,380762220,4320,4320,4320,4320,30
20240429,150400,380632620,4320,4320,4320,4320,387
20240429,150300,378960780,4320,4320,4320,4320,1
20240429,150200,378956460,4320,4320,4320,4320,0
20240429,150100,378956460,4320,4320,4320,4320,0
20240429,150000,378956460,4320,4320,4320,4320,5
20240429,145900,378934860,4320,4320,4320,4320,0
20240429,145800,378934860,4320,4320,4320,4320,0
20240429,145700,378934860,4320,4320,4320,4320,0
20240429,145600,378934860,4320,4320,4320,4320,0
20240429,145500,378934860,4320,4315,4320,4315,4
20240429,145400,378917590,4310,4310,4310,4310,0
20240429,145300,378917590,4310,4310,4310,4310,0
20240429,145200,378917590,4310,4310,4310,4310,0
20240429,145100,378917590,4310,4310,4310,4310,7
20240429,145000,378887420,4310,4310,4310,4310,0
20240429,144900,378887420,4310,4310,4310,4310,1471
20240429,144800,372547410,4320,4320,4320,4320,1
20240429,144700,372543090,4315,4315,4315,4315,392
20240429,144600,370851610,4320,4320,4320,4320,440
20240429,144500,368950810,4315,4320,4320,4315,824
20240429,144400,365395025,4330,4330,4330,4330,12
20240429,144300,365343065,4320,4320,4320,4320,0
20240429,144200,365343065,4320,4320,4320,4320,0
20240429,144100,365343065,4320,4320,4320,4320,76
20240429,144000,365014745,4320,4320,4320,4320,124
20240429,143900,364479065,4320,4320,4320,4320,0
20240429,143800,364479065,4320,4320,4320,4320,0
20240429,143700,364479065,4320,4320,4320,4320,100
20240429,143600,364047065,4325,4325,4325,4325,0
20240429,143500,364047065,4325,4325,4325,4325,510
20240429,143400,361841315,4330,4330,4330,4330,8
20240429,143300,361806675,4325,4325,4325,4325,8
20240429,143200,361772075,4325,4325,4325,4325,30
20240429,143100,361642325,4320,4320,4320,4320,101
20240429,143000,361206005,4315,4315,4315,4315,4
20240429,142900,361188745,4315,4315,4315,4315,41
20240429,142800,361011830,4315,4315,4315,4315,0
20240429,142700,361011830,4315,4310,4315,4310,153
20240429,142600,360352350,4315,4315,4315,4315,173
20240429,142500,359605855,4315,4315,4315,4315,0
20240429,142400,359605855,4315,4315,4315,4315,0
20240429,142300,359605855,4315,4315,4315,4315,6
20240429,142200,359579965,4310,4310,4310,4310,0
20240429,142100,359579965,4310,4310,4310,4310,0
20240429,142000,359579965,4310,4310,4310,4310,0
20240429,141900,359579965,4310,4310,4310,4310,1
20240429,141800,359575655,4310,4310,4310,4310,2
20240429,141700,359567035,4305,4305,4305,4305,0
20240429,141600,359567035,4305,4305,4305,4305,0
20240429,141500,359567035,4305,4305,4305,4305,25
20240429,141400,359459410,4300,4300,4300,4300,331
20240429,141300,358036110,4330,4305,4330,4305,851
20240429,141200,354369280,4305,4305,4305,4305,232
20240429,141100,353370520,4305,4305,4305,4305,250
20240429,141000,352294270,4330,4330,4330,4330,0
20240429,140900,352294270,4330,4330,4330,4330,0
20240429,140800,352294270,4330,4330,4330,4330,0
20240429,140700,352294270,4330,4330,4330,4330,0
20240429,140600,352294270,4330,4330,4330,4330,0
20240429,140500,352294270,4330,4330,4330,4330,0
20240429,140400,352294270,4330,4330,4330,4330,0
20240429,140300,352294270,4330,4330,4330,4330,0
20240429,140200,352294270,4330,4330,4330,4330,0
20240429,140100,352294270,4330,4325,4330,4325,134
20240429,140000,351714230,4305,4305,4305,4305,133
20240429,135900,351141665,4300,4300,4300,4300,0
20240429,135800,351141665,4300,4300,4300,4300,0
20240429,135700,351141665,4300,4300,4300,4300,40
20240429,135600,350969665,4300,4300,4300,4300,0
20240429,135500,350969665,4300,4300,4300,4300,362
20240429,135400,349413065,4280,4280,4280,4280,0
20240429,135300,349413065,4280,4315,4315,4280,1000
20240429,135200,345107350,4320,4320,4320,4320,266
20240429,135100,343958230,4320,4320,4320,4320,0
20240429,135000,343958230,4320,4320,4320,4320,0
20240429,134900,343958230,4320,4320,4320,4320,8
20240429,134800,343923670,4320,4320,4320,4320,401
20240429,134700,342191350,4320,4325,4325,4320,203
20240429,134600,341313390,4325,4325,4325,4325,16
20240429,134500,341244190,4330,4330,4330,4330,0
20240429,134400,341244190,4330,4330,4330,4330,0
20240429,134300,341244190,4330,4330,4330,4330,0
20240429,134200,341244190,4330,4330,4330,4330,0
20240429,134100,341244190,4330,4330,4330,4330,0
20240429,134000,341244190,4330,4330,4330,4330,0
20240429,133900,341244190,4330,4330,4330,4330,0
20240429,133800,341244190,4330,4330,4330,4330,0
20240429,133700,341244190,4330,4330,4330,4330,0
20240429,133600,341244190,4330,4330,4330,4330,1
20240429,133500,341239860,4330,4330,4330,4330,721
20240429,133400,338117930,4330,4335,4335,4330,553
20240429,133300,335720825,4335,4335,4335,4335,0
20240429,133200,335720825,4335,4335,4335,4335,473
20240429,133100,333670370,4335,4335,4335,4335,508
20240429,133000,331468190,4335,4340,4340,4335,45
20240429,132900,331273000,4340,4340,4340,4340,0
20240429,132800,331273000,4340,4340,4340,4340,0
20240429,132700,331273000,4340,4340,4340,4340,0
20240429,132600,331273000,4340,4340,4340,4340,0
20240429,132500,331273000,4340,4340,4340,4340,0
20240429,132400,331273000,4340,4340,4340,4340,11
20240429,132300,331225260,4335,4335,4335,4335,88
20240429,132200,330843780,4320,4320,4320,4320,0
20240429,132100,330843780,4320,4320,4320,4320,133
20240429,132000,330269220,4330,4330,4330,4330,0
20240429,131900,330269220,4330,4330,4330,4330,0
20240429,131800,330269220,4330,4330,4330,4330,0
20240429,131700,330269220,4330,4330,4330,4330,0
20240429,131600,330269220,4330,4330,4330,4330,0
20240429,131500,330269220,4330,4330,4330,4330,1319
20240429,131400,324557950,4335,4335,4335,4335,0
20240429,131300,324557950,4335,4335,4335,4335,0
20240429,131200,324557950,4335,4335,4335,4335,1
20240429,131100,324553615,4330,4330,4330,4330,132
20240429,131000,323982055,4300,4330,4330,4300,134
20240429,130900,323405405,4330,4330,4330,4330,0
20240429,130800,323405405,4330,4330,4330,4330,0
20240429,130700,323405405,4330,4330,4330,4330,4
20240429,130600,323388085,4330,4330,4330,4330,0
20240429,130500,323388085,4330,4330,4330,4330,0
20240429,130400,323388085,4330,4330,4330,4330,0
20240429,130300,323388085,4330,4330,4330,4330,0
20240429,130200,323388085,4330,4345,4345,4330,683
20240429,130100,320428145,4345,4345,4345,4345,500
20240429,130000,318255645,4345,4335,4345,4330,245
20240429,125900,317193305,4335,4350,4355,4335,300
20240429,125800,315889235,4345,4345,4345,4345,0
20240429,125700,315889235,4345,4345,4345,4345,0
20240429,125600,315889235,4345,4345,4345,4345,1
20240429,125500,315884890,4335,4335,4335,4335,1
20240429,125400,315880555,4340,4355,4360,4330,1047
20240429,125300,311325840,4355,4320,4355,4320,6403
20240429,125200,283562115,4315,4315,4315,4315,19
20240429,125100,283480130,4290,4290,4290,4290,0
20240429,125000,283480130,4290,4290,4290,4290,136
20240429,124900,282896690,4280,4310,4310,4280,50
20240429,124800,282681760,4315,4315,4315,4315,0
20240429,124700,282681760,4315,4315,4315,4315,0
20240429,124600,282681760,4315,4315,4315,4315,0
20240429,124500,282681760,4315,4315,4315,4315,0
20240429,124400,282681760,4315,4315,4315,4315,1
20240429,124300,282677445,4315,4320,4320,4315,2
20240429,124200,282668810,4320,4320,4320,4320,0
20240429,124100,282668810,4320,4320,4320,4320,0
20240429,124000,282668810,4320,4320,4320,4320,10
20240429,123900,282625610,4320,4320,4320,4320,31
20240429,123800,282491690,4320,4320,4320,4320,15
20240429,123700,282426890,4320,4320,4320,4320,6
20240429,123600,282400970,4320,4320,4320,4320,0
20240429,123500,282400970,4320,4320,4320,4320,0
20240429,123400,282400970,4320,4320,4320,4320,0
20240429,123300,282400970,4320,4320,4320,4320,5
20240429,123200,282379370,4320,4315,4320,4315,20
20240429,123100,282293020,4300,4300,4300,4300,50
20240429,123000,282078020,4300,4300,4300,4300,507
20240429,122900,279897920,4300,4300,4300,4300,0
20240429,122800,279897920,4300,4300,4300,4300,0
20240429,122700,279897920,4300,4300,4300,4300,0
20240429,122600,279897920,4300,4300,4300,4300,0
20240429,122500,279897920,4300,4300,4300,4300,0
20240429,122400,279897920,4300,4300,4300,4300,46
20240429,122300,279700120,4290,4310,4310,4290,101
20240429,122200,279264830,4310,4310,4310,4310,0
20240429,122100,279264830,4310,4310,4310,4310,0
20240429,122000,279264830,4310,4310,4310,4310,100
20240429,121900,278833830,4310,4310,4310,4310,0
20240429,121800,278833830,4310,4310,4310,4310,0
20240429,121700,278833830,4310,4310,4310,4310,0
20240429,121600,278833830,4310,4310,4310,4310,0
20240429,121500,278833830,4310,4310,4310,4310,0
20240429,121400,278833830,4310,4310,4310,4310,0
20240429,121300,278833830,4310,4310,4310,4310,36
20240429,121200,278678670,4310,4310,4310,4310,0
20240429,121100,278678670,4310,4310,4310,4310,0
20240429,121000,278678670,4310,4310,4310,4310,0
20240429,120900,278678670,4310,4310,4310,4310,100
20240429,120800,278247670,4285,4285,4285,4285,500
20240429,120700,276105170,4285,4305,4305,4280,1138
20240429,120600,271233790,4305,4305,4305,4305,364
20240429,120500,269666770,4305,4300,4305,4300,100
20240429,120400,269236280,4300,4300,4300,4300,30
20240429,120300,269107280,4300,4300,4300,4300,0
20240429,120200,269107280,4300,4285,4300,4285,202
20240429,120100,268241680,4300,4300,4300,4300,6
20240429,120000,268215880,4300,4300,4300,4300,0
20240429,115900,268215880,4300,4300,4300,4300,100
20240429,115800,267785880,4300,4300,4300,4300,200
20240429,115700,266925880,4300,4300,4300,4300,26
20240429,115600,266814080,4300,4300,4300,4300,10
20240429,115500,266771080,4300,4300,4300,4300,800
20240429,115400,263331080,4300,4300,4300,4300,0
20240429,115300,263331080,4300,4300,4300,4300,10
20240429,115200,263288080,4295,4300,4300,4295,510
20240429,115100,261097580,4300,4300,4300,4300,151
20240429,115000,260448280,4300,4300,4300,4300,49
20240429,114900,260237580,4305,4305,4305,4305,128
20240429,114800,259686540,4305,4305,4305,4305,264
20240429,114700,258550020,4300,4300,4300,4300,203
20240429,114600,257677120,4305,4305,4305,4305,0
20240429,114500,257677120,4305,4305,4305,4305,0
20240429,114400,257677120,4305,4305,4305,4305,0
20240429,114300,257677120,4305,4305,4305,4305,0
20240429,114200,257677120,4305,4305,4305,4305,450
20240429,114100,255739870,4305,4305,4305,4305,30
20240429,114000,255610720,4280,4280,4280,4280,4
20240429,113900,255593600,4305,4305,4305,4305,19
20240429,113800,255511805,4305,4305,4305,4305,73
20240429,113700,255197540,4275,4275,4275,4275,0
20240429,113600,255197540,4275,4275,4275,4275,0
20240429,113500,255197540,4275,4275,4275,4275,219
20240429,113400,254261315,4275,4280,4305,4275,3879
20240429,113300,237655820,4285,4295,4295,4285,524
20240429,113200,235409560,4300,4300,4300,4300,527
20240429,113100,233143460,4300,4300,4300,4300,117
20240429,113000,232640360,4300,4305,4305,4300,699
20240429,112900,229634620,4305,4305,4305,4305,243
20240429,112800,228588505,4305,4305,4305,4305,31
20240429,112700,228455050,4300,4300,4300,4300,897
20240429,112600,224597950,4305,4305,4305,4300,76
20240429,112500,224271120,4300,4305,4305,4300,38
20240429,112400,224107665,4305,4305,4305,4305,0
20240429,112300,224107665,4305,4310,4310,4305,20
20240429,112200,224021515,4310,4310,4310,4310,0
20240429,112100,224021515,4310,4310,4310,4310,559
20240429,112000,221612225,4310,4310,4310,4310,34
20240429,111900,221465685,4310,4310,4310,4310,230
20240429,111800,220474385,4315,4310,4315,4310,20
20240429,111700,220388135,4310,4310,4310,4310,65
20240429,111600,220107985,4305,4305,4305,4305,0
20240429,111500,220107985,4305,4305,4305,4305,0
20240429,111400,220107985,4305,4305,4305,4305,0
20240429,111300,220107985,4305,4300,4305,4300,1013
20240429,111200,215751985,4305,4305,4305,4305,0
20240429,111100,215751985,4305,4305,4305,4300,190
20240429,111000,214934960,4305,4305,4305,4305,1
20240429,110900,214930655,4300,4300,4300,4300,451
20240429,110800,212991355,4305,4305,4305,4305,0
20240429,110700,212991355,4305,4305,4305,4305,0
20240429,110600,212991355,4305,4305,4305,4305,0
20240429,110500,212991355,4305,4305,4305,4305,10
20240429,110400,212948305,4300,4300,4300,4300,300
20240429,110300,211658305,4305,4305,4305,4305,207
20240429,110200,210767170,4305,4305,4305,4305,80
20240429,110100,210422770,4310,4310,4310,4310,177
20240429,110000,209659900,4310,4310,4310,4310,327
20240429,105900,208250530,4310,4310,4310,4310,31
20240429,105800,208116920,4315,4315,4315,4315,0
20240429,105700,208116920,4315,4310,4315,4310,8
20240429,105600,208082405,4315,4315,4315,4315,39
20240429,105500,207914120,4315,4315,4315,4315,130
20240429,105400,207353170,4310,4310,4310,4310,1520
20240429,105300,200801970,4315,4320,4320,4315,672
20240429,105200,197902035,4315,4315,4315,4315,53
20240429,105100,197673340,4320,4320,4320,4320,183
20240429,105000,196882780,4325,4325,4325,4325,585
20240429,104900,194352655,4325,4325,4325,4325,500
20240429,104800,192190155,4325,4325,4325,4325,110
20240429,104700,191714405,4325,4325,4325,4325,0
20240429,104600,191714405,4325,4325,4325,4325,100
20240429,104500,191281905,4325,4325,4325,4325,0
20240429,104400,191281905,4325,4325,4325,4325,100
20240429,104300,190849405,4325,4325,4325,4325,0
20240429,104200,190849405,4325,4325,4325,4325,248
20240429,104100,189776805,4325,4325,4325,4325,1
20240429,104000,189772480,4325,4325,4325,4325,5
20240429,103900,189750855,4335,4335,4335,4335,0
20240429,103800,189750855,4335,4335,4335,4335,200
20240429,103700,188883855,4340,4340,4340,4340,45
20240429,103600,188688555,4340,4330,4340,4330,85
20240429,103500,188320420,4330,4330,4330,4330,0
20240429,103400,188320420,4330,4330,4330,4330,0
20240429,103300,188320420,4330,4330,4330,4330,0
20240429,103200,188320420,4330,4330,4330,4330,2
20240429,103100,188311760,4330,4330,4330,4330,2
20240429,103000,188303100,4325,4325,4325,4325,48
20240429,102900,188095500,4315,4315,4315,4315,0
20240429,102800,188095500,4315,4315,4315,4315,0
20240429,102700,188095500,4315,4315,4315,4315,100
20240429,102600,187664000,4330,4325,4330,4325,150
20240429,102500,187014600,4325,4325,4325,4325,0
20240429,102400,187014600,4325,4325,4325,4325,100
20240429,102300,186582100,4320,4320,4320,4320,0
20240429,102200,186582100,4320,4320,4320,4320,100
20240429,102100,186150100,4330,4330,4330,4330,53
20240429,102000,185920610,4330,4330,4330,4330,47
20240429,101900,185717100,4320,4320,4320,4320,19
20240429,101800,185635020,4320,4325,4325,4320,1270
20240429,101700,180143000,4330,4330,4330,4330,2
20240429,101600,180134340,4330,4325,4330,4325,762
20240429,101500,176838685,4325,4325,4325,4325,0
20240429,101400,176838685,4325,4325,4325,4325,1
20240429,101300,176834360,4325,4325,4325,4325,197
20240429,101200,175982335,4325,4330,4330,4325,51
20240429,101100,175761510,4330,4330,4330,4330,339
20240429,101000,174293640,4335,4340,4340,4335,75
20240429,100900,173968145,4340,4340,4340,4340,105
20240429,100800,173512445,4340,4330,4340,4330,3
20240429,100700,173499445,4340,4340,4340,4340,123
20240429,100600,172965625,4345,4345,4345,4335,523
20240429,100500,170698190,4345,4345,4345,4345,0
20240429,100400,170698190,4345,4345,4345,4345,0
20240429,100300,170698190,4345,4345,4345,4345,317
20240429,100200,169320825,4345,4345,4345,4345,0
20240429,100100,169320825,4345,4345,4345,4345,21
20240429,100000,169229580,4345,4340,4345,4325,376
20240429,095900,167600055,4325,4325,4325,4325,0
20240429,095800,167600055,4325,4325,4325,4325,18
20240429,095700,167522205,4320,4320,4320,4320,0
20240429,095600,167522205,4320,4320,4320,4320,0
20240429,095500,167522205,4320,4345,4345,4320,400
20240429,095400,165790755,4350,4345,4350,4345,2409
20240429,095300,155313320,4345,4335,4345,4335,2175
20240429,095200,145881395,4310,4330,4335,4310,2897
20240429,095100,133346325,4320,4310,4320,4310,278
20240429,095000,132147555,4315,4315,4315,4310,316
20240429,094900,130785085,4335,4330,4335,4330,50
20240429,094800,130568360,4335,4335,4335,4320,623
20240429,094700,127868420,4320,4310,4320,4310,201
20240429,094600,127001620,4315,4315,4315,4315,0
20240429,094500,127001620,4315,4315,4315,4315,700
20240429,094400,123981120,4310,4320,4320,4310,500
20240429,094300,121823985,4340,4340,4340,4340,30
20240429,094200,121693785,4340,4340,4340,4340,10
20240429,094100,121650385,4340,4315,4340,4315,555
20240429,094000,119244010,4340,4340,4345,4340,263
20240429,093900,118102540,4345,4320,4345,4320,1710
20240429,093800,110680555,4305,4305,4305,4305,1
20240429,093700,110676250,4305,4310,4310,4305,1513
20240429,093600,104159535,4305,4305,4305,4305,11
20240429,093500,104112180,4330,4305,4330,4305,118
20240429,093400,103601465,4340,4340,4340,4340,215
20240429,093300,102668365,4345,4340,4345,4290,1144
20240429,093200,97738835,4340,4340,4350,4340,956
20240429,093100,93587710,4340,4340,4340,4340,297
20240429,093000,92298730,4340,4345,4345,4305,198
20240429,092900,91442465,4305,4355,4355,4305,1862
20240429,092800,83348110,4355,4330,4355,4330,2924
20240429,092700,70662045,4330,4305,4330,4300,1712
20240429,092600,63281080,4305,4305,4305,4300,78
20240429,092500,62945340,4305,4305,4305,4305,5
20240429,092400,62923815,4310,4310,4315,4285,1399
20240429,092300,56893795,4315,4310,4315,4310,398
20240429,092200,55178385,4310,4310,4310,4300,595
20240429,092100,52616845,4310,4275,4315,4275,1369
20240429,092000,46742840,4260,4260,4260,4260,847
20240429,091900,43134620,4260,4280,4280,4260,101
20240429,091800,42704340,4250,4285,4285,4250,402
20240429,091700,40992150,4290,4280,4290,4280,501
20240429,091600,38844535,4285,4285,4285,4285,233
20240429,091500,37846130,4290,4270,4290,4270,82
20240429,091400,37495280,4245,4265,4265,4245,317
20240429,091300,36144855,4265,4265,4265,4265,72
20240429,091200,35837775,4250,4235,4250,4230,352
20240429,091100,34345515,4250,4260,4260,4230,458
20240429,091000,32400325,4225,4240,4240,4225,100
20240429,090900,31976370,4240,4240,4255,4240,2831
20240429,090800,19945980,4225,4240,4250,4215,1109
20240429,090700,15247200,4235,4230,4235,4230,890
20240429,090600,11479470,4230,4230,4230,4230,160
20240429,090500,10802670,4230,4210,4230,4195,457
20240429,090400,8876840,4215,4215,4215,4190,555
20240429,090300,6544740,4215,4215,4215,4215,19
20240429,090200,6464655,4215,4210,4215,4210,50
20240429,090100,6254085,4185,4185,4185,4185,0
20240429,090000,6254085,4185,4190,4190,4180,836