stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,212200,20492734754,659,659,659,659,543845
20240429,212100,20492734754,659,659,659,659,0
20240429,212000,20492734754,659,659,659,659,0
20240429,211900,20492734754,659,659,659,659,0
20240429,211800,20492734754,659,659,659,659,0
20240429,211700,20492734754,659,659,659,659,0
20240429,211600,20492734754,659,659,659,659,0
20240429,211500,20492734754,659,659,659,659,0
20240429,211400,20492734754,659,659,659,659,0
20240429,211300,20492734754,659,659,659,659,0
20240429,211200,20492734754,659,659,659,659,0
20240429,211100,20492734754,659,659,659,659,0
20240429,211000,20492734754,659,659,659,659,0
20240429,210900,20492734754,659,659,659,659,0
20240429,210800,20492734754,659,659,659,659,0
20240429,210700,20492734754,659,659,659,659,0
20240429,210600,20492734754,659,659,659,659,0
20240429,210500,20492734754,659,659,659,659,0
20240429,210400,20492734754,659,659,659,659,0
20240429,210300,20492734754,659,659,659,659,0
20240429,210200,20492734754,659,659,659,659,0
20240429,210100,20492734754,659,659,659,659,0
20240429,210000,20492734754,659,659,659,659,0
20240429,205900,20492734754,659,659,659,659,0
20240429,205800,20492734754,659,659,659,659,0
20240429,205700,20492734754,659,659,659,659,0
20240429,205600,20492734754,659,659,659,659,0
20240429,205500,20492734754,659,659,659,659,0
20240429,205400,20492734754,659,659,659,659,0
20240429,205300,20492734754,659,659,659,659,0
20240429,205200,20492734754,659,659,659,659,543845
20240429,205100,20492734754,659,659,659,659,0
20240429,205000,20492734754,659,659,659,659,0
20240429,204900,20492734754,659,659,659,659,0
20240429,204800,20492734754,659,659,659,659,0
20240429,204700,20492734754,659,659,659,659,0
20240429,204600,20492734754,659,659,659,659,0
20240429,204500,20492734754,659,659,659,659,0
20240429,204400,20492734754,659,659,659,659,0
20240429,204300,20492734754,659,659,659,659,0
20240429,204200,20492734754,659,659,659,659,0
20240429,204100,20492734754,659,659,659,659,0
20240429,204000,20492734754,659,659,659,659,0
20240429,203900,20492734754,659,659,659,659,0
20240429,203800,20492734754,659,659,659,659,0
20240429,203700,20492734754,659,659,659,659,0
20240429,203600,20492734754,659,659,659,659,0
20240429,203500,20492734754,659,659,659,659,0
20240429,203400,20492734754,659,659,659,659,0
20240429,203300,20492734754,659,659,659,659,0
20240429,203200,20492734754,659,659,659,659,0
20240429,203100,20492734754,659,659,659,659,0
20240429,203000,20492734754,659,659,659,659,0
20240429,202900,20492734754,659,659,659,659,0
20240429,202800,20492734754,659,659,659,659,0
20240429,202700,20492734754,659,659,659,659,0
20240429,202600,20492734754,659,659,659,659,0
20240429,202500,20492734754,659,659,659,659,0
20240429,202400,20492734754,659,659,659,659,0
20240429,202300,20492734754,659,659,659,659,0
20240429,202200,20492734754,659,659,659,659,543845
20240429,202100,20492734754,659,659,659,659,0
20240429,202000,20492734754,659,659,659,659,0
20240429,201900,20492734754,659,659,659,659,0
20240429,201800,20492734754,659,659,659,659,0
20240429,201700,20492734754,659,659,659,659,0
20240429,201600,20492734754,659,659,659,659,0
20240429,201500,20492734754,659,659,659,659,0
20240429,201400,20492734754,659,659,659,659,0
20240429,201300,20492734754,659,659,659,659,0
20240429,201200,20492734754,659,659,659,659,0
20240429,201100,20492734754,659,659,659,659,0
20240429,201000,20492734754,659,659,659,659,0
20240429,200900,20492734754,659,659,659,659,0
20240429,200800,20492734754,659,659,659,659,0
20240429,200700,20492734754,659,659,659,659,0
20240429,200600,20492734754,659,659,659,659,0
20240429,200500,20492734754,659,659,659,659,0
20240429,200400,20492734754,659,659,659,659,0
20240429,200300,20492734754,659,659,659,659,0
20240429,200200,20492734754,659,659,659,659,0
20240429,200100,20492734754,659,659,659,659,0
20240429,200000,20492734754,659,659,659,659,0
20240429,195900,20492734754,659,659,659,659,0
20240429,195800,20492734754,659,659,659,659,0
20240429,195700,20492734754,659,659,659,659,0
20240429,195600,20492734754,659,659,659,659,0
20240429,195500,20492734754,659,659,659,659,0
20240429,195400,20492734754,659,659,659,659,0
20240429,195300,20492734754,659,659,659,659,0
20240429,195200,20492734754,659,659,659,659,543845
20240429,195100,20492734754,659,659,659,659,0
20240429,195000,20492734754,659,659,659,659,0
20240429,194900,20492734754,659,659,659,659,0
20240429,194800,20492734754,659,659,659,659,0
20240429,194700,20492734754,659,659,659,659,0
20240429,194600,20492734754,659,659,659,659,0
20240429,194500,20492734754,659,659,659,659,0
20240429,194400,20492734754,659,659,659,659,0
20240429,194300,20492734754,659,659,659,659,0
20240429,194200,20492734754,659,659,659,659,0
20240429,194100,20492734754,659,659,659,659,0
20240429,194000,20492734754,659,659,659,659,0
20240429,193900,20492734754,659,659,659,659,0
20240429,193800,20492734754,659,659,659,659,0
20240429,193700,20492734754,659,659,659,659,0
20240429,193600,20492734754,659,659,659,659,0
20240429,193500,20492734754,659,659,659,659,0
20240429,193400,20492734754,659,659,659,659,0
20240429,193300,20492734754,659,659,659,659,0
20240429,193200,20492734754,659,659,659,659,0
20240429,193100,20492734754,659,659,659,659,0
20240429,193000,20492734754,659,659,659,659,0
20240429,192900,20492734754,659,659,659,659,0
20240429,192800,20492734754,659,659,659,659,0
20240429,192700,20492734754,659,659,659,659,0
20240429,192600,20492734754,659,659,659,659,0
20240429,192500,20492734754,659,659,659,659,0
20240429,192400,20492734754,659,659,659,659,0
20240429,192300,20492734754,659,659,659,659,0
20240429,192200,20492734754,659,659,659,659,543845
20240429,192100,20492734754,659,659,659,659,0
20240429,192000,20492734754,659,659,659,659,0
20240429,191900,20492734754,659,659,659,659,0
20240429,191800,20492734754,659,659,659,659,0
20240429,191700,20492734754,659,659,659,659,0
20240429,191600,20492734754,659,659,659,659,0
20240429,191500,20492734754,659,659,659,659,0
20240429,191400,20492734754,659,659,659,659,0
20240429,191300,20492734754,659,659,659,659,0
20240429,191200,20492734754,659,659,659,659,0
20240429,191100,20492734754,659,659,659,659,0
20240429,191000,20492734754,659,659,659,659,0
20240429,190900,20492734754,659,659,659,659,0
20240429,190800,20492734754,659,659,659,659,0
20240429,190700,20492734754,659,659,659,659,0
20240429,190600,20492734754,659,659,659,659,0
20240429,190500,20492734754,659,659,659,659,0
20240429,190400,20492734754,659,659,659,659,0
20240429,190300,20492734754,659,659,659,659,0
20240429,190200,20492734754,659,659,659,659,0
20240429,190100,20492734754,659,659,659,659,0
20240429,190000,20492734754,659,659,659,659,0
20240429,185900,20492734754,659,659,659,659,0
20240429,185800,20492734754,659,659,659,659,0
20240429,185700,20492734754,659,659,659,659,0
20240429,185600,20492734754,659,659,659,659,0
20240429,185500,20492734754,659,659,659,659,0
20240429,185400,20492734754,659,659,659,659,0
20240429,185300,20492734754,659,659,659,659,0
20240429,185200,20492734754,659,659,659,659,543845
20240429,185100,20492734754,659,659,659,659,0
20240429,185000,20492734754,659,659,659,659,0
20240429,184900,20492734754,659,659,659,659,0
20240429,184800,20492734754,659,659,659,659,0
20240429,184700,20492734754,659,659,659,659,0
20240429,184600,20492734754,659,659,659,659,0
20240429,184500,20492734754,659,659,659,659,0
20240429,184400,20492734754,659,659,659,659,0
20240429,184300,20492734754,659,659,659,659,0
20240429,184200,20492734754,659,659,659,659,0
20240429,184100,20492734754,659,659,659,659,0
20240429,184000,20492734754,659,659,659,659,0
20240429,183900,20492734754,659,659,659,659,0
20240429,183800,20492734754,659,659,659,659,0
20240429,183700,20492734754,659,659,659,659,0
20240429,183600,20492734754,659,659,659,659,0
20240429,183500,20492734754,659,659,659,659,0
20240429,183400,20492734754,659,659,659,659,0
20240429,183300,20492734754,659,659,659,659,0
20240429,183200,20492734754,659,659,659,659,0
20240429,183100,20492734754,659,659,659,659,0
20240429,183000,20492734754,659,659,659,659,0
20240429,182900,20492734754,659,659,659,659,0
20240429,182800,20492734754,659,659,659,659,0
20240429,182700,20492734754,659,659,659,659,0
20240429,182600,20492734754,659,659,659,659,0
20240429,182500,20492734754,659,659,659,659,0
20240429,182400,20492734754,659,659,659,659,0
20240429,182300,20492734754,659,659,659,659,0
20240429,182200,20492734754,659,659,659,659,543845
20240429,182100,20492734754,659,659,659,659,0
20240429,182000,20492734754,659,659,659,659,0
20240429,181900,20492734754,659,659,659,659,0
20240429,181800,20492734754,659,659,659,659,0
20240429,181700,20492734754,659,659,659,659,0
20240429,181600,20492734754,659,659,659,659,0
20240429,181500,20492734754,659,659,659,659,0
20240429,181400,20492734754,659,659,659,659,0
20240429,181300,20492734754,659,659,659,659,0
20240429,181200,20492734754,659,659,659,659,0
20240429,181100,20492734754,659,659,659,659,0
20240429,181000,20492734754,659,659,659,659,0
20240429,180900,20492734754,659,659,659,659,0
20240429,180800,20492734754,659,659,659,659,0
20240429,180700,20492734754,659,659,659,659,0
20240429,180600,20492734754,659,659,659,659,0
20240429,180500,20492734754,659,659,659,659,0
20240429,180400,20492734754,659,659,659,659,0
20240429,180300,20492734754,659,659,659,659,0
20240429,180200,20492734754,659,659,659,659,0
20240429,180100,20492734754,659,659,659,659,0
20240429,180000,20492734754,659,659,659,659,0
20240429,175900,20492734754,659,659,659,659,0
20240429,175800,20492734754,659,659,659,659,0
20240429,175700,20492734754,659,659,659,659,0
20240429,175600,20492734754,659,659,659,659,0
20240429,175500,20492734754,659,659,659,659,0
20240429,175400,20492734754,659,659,659,659,0
20240429,175300,20492734754,659,659,659,659,0
20240429,175200,20492734754,659,659,659,659,543845
20240429,175100,20492734754,659,659,659,659,0
20240429,175000,20492734754,659,659,659,659,0
20240429,174900,20492734754,659,659,659,659,0
20240429,174800,20492734754,659,659,659,659,0
20240429,174700,20492734754,659,659,659,659,0
20240429,174600,20492734754,659,659,659,659,0
20240429,174500,20492734754,659,659,659,659,0
20240429,174400,20492734754,659,659,659,659,0
20240429,174300,20492734754,659,659,659,659,0
20240429,174200,20492734754,659,659,659,659,0
20240429,174100,20492734754,659,659,659,659,0
20240429,174000,20492734754,659,659,659,659,0
20240429,173900,20492734754,659,659,659,659,0
20240429,173800,20492734754,659,659,659,659,0
20240429,173700,20492734754,659,659,659,659,0
20240429,173600,20492734754,659,659,659,659,0
20240429,173500,20492734754,659,659,659,659,0
20240429,173400,20492734754,659,659,659,659,0
20240429,173300,20492734754,659,659,659,659,0
20240429,173200,20492734754,659,659,659,659,0
20240429,173100,20492734754,659,659,659,659,0
20240429,173000,20492734754,659,659,659,659,0
20240429,172900,20492734754,659,659,659,659,0
20240429,172800,20492734754,659,659,659,659,0
20240429,172700,20492734754,659,659,659,659,0
20240429,172600,20492734754,659,659,659,659,0
20240429,172500,20492734754,659,659,659,659,0
20240429,172400,20492734754,659,659,659,659,0
20240429,172300,20492734754,659,659,659,659,0
20240429,172200,20492734754,659,659,659,659,543845
20240429,172100,20492734754,659,659,659,659,0
20240429,172000,20492734754,659,659,659,659,0
20240429,171900,20492734754,659,659,659,659,0
20240429,171800,20492734754,659,659,659,659,0
20240429,171700,20492734754,659,659,659,659,0
20240429,171600,20492734754,659,659,659,659,0
20240429,171500,20492734754,659,659,659,659,0
20240429,171400,20492734754,659,659,659,659,0
20240429,171300,20492734754,659,659,659,659,0
20240429,171200,20492734754,659,659,659,659,0
20240429,171100,20492734754,659,659,659,659,0
20240429,171000,20492734754,659,659,659,659,0
20240429,170900,20492734754,659,659,659,659,0
20240429,170800,20492734754,659,659,659,659,0
20240429,170700,20492734754,659,659,659,659,0
20240429,170600,20492734754,659,659,659,659,0
20240429,170500,20492734754,659,659,659,659,0
20240429,170400,20492734754,659,659,659,659,0
20240429,170300,20492734754,659,659,659,659,0
20240429,170200,20492734754,659,659,659,659,0
20240429,170100,20492734754,659,659,659,659,0
20240429,170000,20492734754,659,659,659,659,0
20240429,165900,20492734754,659,659,659,659,0
20240429,165800,20492734754,659,659,659,659,0
20240429,165700,20492734754,659,659,659,659,0
20240429,165600,20492734754,659,659,659,659,0
20240429,165500,20492734754,659,659,659,659,0
20240429,165400,20492734754,659,659,659,659,0
20240429,165300,20492734754,659,659,659,659,0
20240429,165200,20492734754,659,659,659,659,543845
20240429,165100,20492734754,659,659,659,659,0
20240429,165000,20492734754,659,659,659,659,0
20240429,164900,20492734754,659,659,659,659,0
20240429,164800,20492734754,659,659,659,659,0
20240429,164700,20492734754,659,659,659,659,0
20240429,164600,20492734754,659,659,659,659,0
20240429,164500,20492734754,659,659,659,659,0
20240429,164400,20492734754,659,659,659,659,0
20240429,164300,20492734754,659,659,659,659,0
20240429,164200,20492734754,659,659,659,659,0
20240429,164100,20492734754,659,659,659,659,0
20240429,164000,20492734754,659,659,659,659,0
20240429,163900,20492734754,659,659,659,659,0
20240429,163800,20492734754,659,659,659,659,0
20240429,163700,20492734754,659,659,659,659,0
20240429,163600,20492734754,659,659,659,659,0
20240429,163500,20492734754,659,659,659,659,0
20240429,163400,20492734754,659,659,659,659,0
20240429,163300,20492734754,659,659,659,659,0
20240429,163200,20492734754,659,659,659,659,0
20240429,163100,20492734754,659,659,659,659,0
20240429,163000,20492734754,659,659,659,659,0
20240429,162900,20492734754,659,659,659,659,0
20240429,162800,20492734754,659,659,659,659,0
20240429,162700,20492734754,659,659,659,659,0
20240429,162600,20492734754,659,659,659,659,0
20240429,162500,20492734754,659,659,659,659,0
20240429,162400,20492734754,659,659,659,659,0
20240429,162300,20492734754,659,659,659,659,0
20240429,162200,20492734754,659,659,659,659,543845
20240429,162100,20492734754,659,659,659,659,0
20240429,162000,20492734754,659,659,659,659,0
20240429,161900,20492734754,659,659,659,659,0
20240429,161800,20492734754,659,659,659,659,0
20240429,161700,20492734754,659,659,659,659,0
20240429,161600,20492734754,659,659,659,659,0
20240429,161500,20492734754,659,659,659,659,0
20240429,161400,20492734754,659,659,659,659,0
20240429,161300,20492734754,659,659,659,659,0
20240429,161200,20492734754,659,659,659,659,0
20240429,161100,20492734754,659,659,659,659,0
20240429,161000,20492734754,659,659,659,659,0
20240429,160900,20492734754,659,659,659,659,0
20240429,160800,20492734754,659,659,659,659,0
20240429,160700,20492734754,659,659,659,659,0
20240429,160600,20492734754,659,659,659,659,0
20240429,160500,20492734754,659,659,659,659,0
20240429,160400,20492734754,659,659,659,659,0
20240429,160300,20492734754,659,659,659,659,0
20240429,160200,20492734754,659,659,659,659,0
20240429,160100,20492734754,659,659,659,659,0
20240429,160000,20492734754,659,659,659,659,0
20240429,155900,20492734754,659,659,659,659,0
20240429,155800,20492734754,659,659,659,659,0
20240429,155700,20492734754,659,659,659,659,0
20240429,155600,20492734754,659,659,659,659,0
20240429,155500,20492734754,659,659,659,659,0
20240429,155400,20492734754,659,659,659,659,0
20240429,155300,20492734754,659,659,659,659,0
20240429,155200,20492734754,659,659,659,659,543845
20240429,155100,20492734754,659,659,659,659,0
20240429,155000,20492734754,659,659,659,659,0
20240429,154900,20492734754,659,659,659,659,0
20240429,154800,20492734754,659,659,659,659,0
20240429,154700,20492734754,659,659,659,659,0
20240429,154600,20492734754,659,659,659,659,0
20240429,154500,20492734754,659,659,659,659,0
20240429,154400,20492734754,659,659,659,659,0
20240429,154300,20492734754,659,659,659,659,0
20240429,154200,20492734754,659,659,659,659,0
20240429,154100,20492734754,659,659,659,659,0
20240429,154000,20492734754,659,659,659,659,0
20240429,153900,20492734754,659,659,659,659,0
20240429,153800,20492734754,659,659,659,659,0
20240429,153700,20492734754,659,659,659,659,0
20240429,153600,20492734754,659,659,659,659,0
20240429,153500,20492734754,659,659,659,659,0
20240429,153400,20492734754,659,659,659,659,0
20240429,153300,20492734754,659,659,659,659,0
20240429,153200,20492734754,659,659,659,659,0
20240429,153100,20492734754,659,659,659,659,0
20240429,153000,20492734754,659,659,659,659,543845
20240429,152900,20134340899,655,655,655,655,0
20240429,152800,20134340899,655,655,655,655,0
20240429,152700,20134340899,655,655,655,655,0
20240429,152600,20134340899,655,655,655,655,0
20240429,152500,20134340899,655,655,655,655,0
20240429,152400,20134340899,655,655,655,655,0
20240429,152300,20134340899,655,655,655,655,0
20240429,152200,20134340899,655,655,655,655,0
20240429,152100,20134340899,655,655,655,655,0
20240429,152000,20134340899,655,655,655,655,0
20240429,151900,20134340899,655,652,655,648,305218
20240429,151800,19935573378,653,654,655,648,118667
20240429,151700,19858357921,654,652,654,649,109129
20240429,151600,19787330769,652,655,659,652,71414
20240429,151500,19740508398,656,654,661,654,164016
20240429,151400,19632635560,655,652,655,648,71453
20240429,151300,19586038146,648,648,654,648,59217
20240429,151200,19547501231,649,654,655,649,46936
20240429,151100,19516880669,655,648,655,647,85985
20240429,151000,19460886977,648,650,652,648,86418
20240429,150900,19404743631,651,645,651,645,138701
20240429,150800,19315011883,647,651,652,646,84678
20240429,150700,19260062871,650,653,654,648,97996
20240429,150600,19196258056,652,654,655,652,33186
20240429,150500,19174557780,653,653,654,650,91699
20240429,150400,19114769363,652,656,656,645,278836
20240429,150300,18933671862,655,652,657,652,125006
20240429,150200,18851823969,652,659,662,650,224893
20240429,150100,18704719022,659,659,663,658,91447
20240429,150000,18644419033,660,662,663,659,67149
20240429,145900,18600039133,663,663,664,662,17655
20240429,145800,18588340459,663,661,665,660,53920
20240429,145700,18552655093,661,660,665,657,81608
20240429,145600,18498744263,660,663,663,656,167942
20240429,145500,18388015984,663,663,666,662,52219
20240429,145400,18353379853,663,662,667,661,100447
20240429,145300,18286637123,661,665,668,659,190266
20240429,145200,18160488106,668,672,672,662,194667
20240429,145100,18030600060,672,674,676,671,105512
20240429,145000,17959548564,673,673,675,672,134814
20240429,144900,17868827225,673,670,674,667,247759
20240429,144800,17702815839,670,675,678,669,274451
20240429,144700,17518250805,677,675,679,673,259888
20240429,144600,17342670789,675,679,684,674,203670
20240429,144500,17204444984,679,679,682,677,222652
20240429,144400,17053250727,680,685,685,678,380806
20240429,144300,16793792074,685,672,690,671,1162696
20240429,144200,15998908109,671,672,672,666,190016
20240429,144100,15871715783,672,668,674,668,200199
20240429,144000,15737218414,669,674,679,668,708109
20240429,143900,15259981490,674,658,679,658,514900
20240429,143800,14915700004,659,657,660,657,81217
20240429,143700,14862182278,658,656,659,656,36572
20240429,143600,14838117873,659,654,660,654,80559
20240429,143500,14785084270,656,658,658,651,31400
20240429,143400,14764500645,654,654,658,649,94458
20240429,143300,14702934728,654,655,655,652,59850
20240429,143200,14663880708,655,658,658,655,43938
20240429,143100,14635009603,658,655,660,653,96710
20240429,143000,14571357067,655,654,655,652,23532
20240429,142900,14555990270,654,654,655,653,5570
20240429,142800,14552349803,654,653,655,651,27411
20240429,142700,14534454978,651,656,656,651,19530
20240429,142600,14521690863,656,652,660,651,68821
20240429,142500,14476427489,651,653,653,647,32340
20240429,142400,14455395230,653,650,654,650,25819
20240429,142300,14438559933,650,650,650,647,25891
20240429,142200,14421779479,650,649,651,648,7545
20240429,142100,14416887351,648,651,653,648,14321
20240429,142000,14407566064,652,650,652,648,10546
20240429,141900,14400704240,650,649,652,648,14361
20240429,141800,14391389027,650,648,654,646,51636
20240429,141700,14357776143,646,652,654,645,129431
20240429,141600,14273771758,652,655,655,650,54413
20240429,141500,14238291982,655,660,662,654,64746
20240429,141400,14195749507,660,656,662,655,100409
20240429,141300,14129640206,657,659,659,656,58774
20240429,141200,14091004338,659,658,660,657,44239
20240429,141100,14061861616,659,660,661,654,65070
20240429,141000,14019112182,660,651,662,650,188823
20240429,140900,13894749426,650,655,655,650,45617
20240429,140800,13864977867,655,655,655,650,89778
20240429,140700,13806327787,655,654,656,654,26227
20240429,140600,13789152259,655,655,659,654,101937
20240429,140500,13722248771,656,649,656,648,96537
20240429,140400,13659150489,648,656,657,648,152884
20240429,140300,13559372197,655,662,663,652,212289
20240429,140200,13419598159,663,666,666,656,379398
20240429,140100,13168157169,662,643,666,643,656825
20240429,140000,12737714601,643,641,643,641,15550
20240429,135900,12727723770,642,642,642,641,22491
20240429,135800,12713293553,642,642,643,641,14008
20240429,135700,12704300270,643,642,643,642,12504
20240429,135600,12696272667,642,643,643,641,15835
20240429,135500,12686107282,643,642,643,641,64872
20240429,135400,12644436976,642,642,642,641,5199
20240429,135300,12641102151,642,641,642,641,25459
20240429,135200,12624779503,641,640,641,640,5348
20240429,135100,12621355866,640,640,640,639,7165
20240429,135000,12616771313,640,639,640,639,22330
20240429,134900,12602485295,639,639,640,639,29269
20240429,134800,12583768410,639,639,640,639,5914
20240429,134700,12579989341,640,640,641,639,14021
20240429,134600,12571018053,640,639,640,639,36839
20240429,134500,12547475823,639,639,640,638,12262
20240429,134400,12539641365,640,641,642,639,22367
20240429,134300,12525312591,641,640,641,639,17402
20240429,134200,12514175459,640,638,640,638,8084
20240429,134100,12509010443,638,639,640,638,11032
20240429,134000,12501962994,639,639,640,639,15164
20240429,133900,12492273081,640,639,640,639,21878
20240429,133800,12478290002,640,640,640,639,1571
20240429,133700,12477285353,640,639,640,639,2454
20240429,133600,12475714798,640,638,640,638,11794
20240429,133500,12468179560,638,638,639,638,7656
20240429,133400,12463294829,637,638,638,637,13841
20240429,133300,12454477997,638,638,638,637,23901
20240429,133200,12439239526,638,636,638,636,9098
20240429,133100,12433446335,636,638,638,635,24880
20240429,133000,12417605070,638,638,639,638,13138
20240429,132900,12409223025,638,639,639,638,7361
20240429,132800,12404524707,638,639,639,637,18491
20240429,132700,12392736907,639,638,640,638,30618
20240429,132600,12373189838,637,640,640,636,38615
20240429,132500,12348576423,640,641,642,639,51502
20240429,132400,12315591813,642,644,644,641,57289
20240429,132300,12278817469,643,641,644,640,63430
20240429,132200,12238061000,640,640,641,639,10265
20240429,132100,12231489301,639,637,640,636,32306
20240429,132000,12210879348,638,638,638,636,54617
20240429,131900,12176109533,638,637,638,637,11817
20240429,131800,12168574042,638,638,639,638,4337
20240429,131700,12165807033,640,638,640,637,19577
20240429,131600,12153321081,638,642,642,638,7707
20240429,131500,12148386554,642,641,642,640,65465
20240429,131400,12106402128,642,641,642,641,8545
20240429,131300,12100916802,642,638,642,638,9160
20240429,131200,12095045801,640,641,641,638,20068
20240429,131100,12082212932,640,641,641,639,20337
20240429,131000,12069188046,639,642,642,639,16270
20240429,130900,12058769475,641,639,642,637,11228
20240429,130800,12051582861,637,636,642,635,37314
20240429,130700,12027677991,635,635,636,634,27328
20240429,130600,12010324558,635,636,638,635,16907
20240429,130500,11999574440,636,636,638,635,13596
20240429,130400,11990931645,636,635,638,634,24830
20240429,130300,11975145280,636,637,637,635,29012
20240429,130200,11956705366,637,639,639,637,19077
20240429,130100,11944539062,639,639,640,638,14446
20240429,130000,11935316811,639,639,640,638,25503
20240429,125900,11919026656,640,643,643,640,60048
20240429,125800,11880530863,643,642,644,641,37681
20240429,125700,11856322482,643,647,647,641,67678
20240429,125600,11812803620,647,641,647,640,182970
20240429,125500,11694897292,640,643,643,639,35654
20240429,125400,11672034950,642,637,645,637,85275
20240429,125300,11617328261,637,639,639,637,15567
20240429,125200,11607401661,638,637,639,637,12249
20240429,125100,11599591284,637,636,637,636,16897
20240429,125000,11588829484,636,637,638,633,67723
20240429,124900,11545843616,636,640,640,635,35866
20240429,124800,11523000163,640,640,640,636,20487
20240429,124700,11509947893,640,640,641,638,13778
20240429,124600,11501141489,641,641,642,641,1828
20240429,124500,11499969657,641,642,642,641,13080
20240429,124400,11491584635,642,643,643,640,7494
20240429,124300,11486776381,643,641,643,640,26516
20240429,124200,11469752736,641,643,643,640,19369
20240429,124100,11457319588,643,638,645,637,59308
20240429,124000,11419200972,639,637,639,637,19505
20240429,123900,11406753359,640,637,640,636,21350
20240429,123800,11393166674,639,640,640,636,15208
20240429,123700,11383467331,637,637,637,634,62042
20240429,123600,11344024257,636,639,639,636,49164
20240429,123500,11312654574,639,642,642,639,21853
20240429,123400,11298674551,643,643,643,638,15830
20240429,123300,11288502297,642,643,644,638,30086
20240429,123200,11269236857,644,640,644,640,25868
20240429,123100,11252594435,640,639,640,638,16170
20240429,123000,11242273766,639,641,641,639,23071
20240429,122900,11227517231,640,644,644,640,10636
20240429,122800,11220697087,643,643,644,640,14282
20240429,122700,11211521730,641,643,644,641,8891
20240429,122600,11205805153,642,640,643,639,10697
20240429,122500,11198941783,643,644,644,638,28765
20240429,122400,11180514530,643,644,645,640,39941
20240429,122300,11154789144,640,645,646,639,87224
20240429,122200,11098582609,644,642,645,642,20051
20240429,122100,11085662852,644,643,645,642,38242
20240429,122000,11061062093,644,643,645,641,35851
20240429,121900,11037985776,645,639,645,639,64566
20240429,121800,10996413999,640,639,640,638,22842
20240429,121700,10981832528,639,641,641,639,44836
20240429,121600,10953129299,641,642,643,641,13261
20240429,121500,10944619600,643,643,645,642,10849
20240429,121400,10937648017,643,643,645,643,12653
20240429,121300,10929499951,643,641,643,640,23637
20240429,121200,10914342867,640,644,644,639,7414
20240429,121100,10909589664,643,642,644,640,24442
20240429,121000,10893878593,641,642,645,641,29121
20240429,120900,10875142064,641,637,642,637,30953
20240429,120800,10855351587,638,638,638,636,16091
20240429,120700,10845092908,638,638,639,636,28558
20240429,120600,10826886798,638,639,640,638,14914
20240429,120500,10817355863,640,638,640,636,24624
20240429,120400,10801679378,638,640,640,638,23742
20240429,120300,10786519663,638,641,643,638,36918
20240429,120200,10762847069,642,636,642,634,24925
20240429,120100,10746972190,635,642,642,633,122101
20240429,120000,10669180524,642,643,643,642,19427
20240429,115900,10656693347,644,643,644,641,22082
20240429,115800,10642522599,643,644,644,642,22476
20240429,115700,10628066509,644,645,646,642,31676
20240429,115600,10607643381,645,640,645,640,53186
20240429,115500,10573493732,640,638,641,638,75173
20240429,115400,10525429516,639,640,641,638,71108
20240429,115300,10479950041,640,641,641,640,52276
20240429,115200,10446471346,641,640,642,640,32668
20240429,115100,10425543608,640,640,643,639,66258
20240429,115000,10383059604,641,646,646,639,158828
20240429,114900,10281324551,645,647,647,641,57707
20240429,114800,10244205383,643,652,652,640,246721
20240429,114700,10084891177,651,651,652,648,73855
20240429,114600,10036806808,651,650,652,648,43550
20240429,114500,10008483127,649,645,652,644,59592
20240429,114400,9969836869,644,645,647,643,92097
20240429,114300,9910552697,648,648,648,644,58447
20240429,114200,9872797719,647,648,649,646,8484
20240429,114100,9867305847,648,646,649,646,25325
20240429,114000,9850913793,646,650,650,646,26635
20240429,113900,9833675292,650,649,651,648,27471
20240429,113800,9815834920,648,648,649,646,32702
20240429,113700,9794643149,650,649,650,646,106654
20240429,113600,9725568452,649,649,651,647,15513
20240429,113500,9715493637,647,648,652,645,83806
20240429,113400,9661108984,649,648,650,647,68027
20240429,113300,9617034931,648,656,656,644,236286
20240429,113200,9463671551,656,655,657,652,49990
20240429,113100,9430983241,655,653,655,652,99011
20240429,113000,9366309072,653,658,658,653,57325
20240429,112900,9328729554,655,658,661,655,49384
20240429,112800,9296261344,659,654,660,653,72912
20240429,112700,9248419823,655,659,659,654,73492
20240429,112600,9200236401,659,659,663,656,77806
20240429,112500,9148849062,656,657,660,655,45309
20240429,112400,9119053413,657,658,659,655,41576
20240429,112300,9091761295,657,657,661,655,104989
20240429,112200,9022571424,656,659,662,656,139347
20240429,112100,8930643433,659,654,659,652,90945
20240429,112000,8871092572,653,655,659,653,108831
20240429,111900,8799707447,654,654,655,652,99347
20240429,111800,8734794144,654,655,662,651,134621
20240429,111700,8646558295,655,655,657,651,160683
20240429,111600,8541616324,655,656,660,653,156756
20240429,111500,8438780773,654,659,664,652,211646
20240429,111400,8299800203,659,664,666,657,160255
20240429,111300,8193847164,666,660,667,660,222497
20240429,111200,8045877239,660,661,664,654,212033
20240429,111100,7906259910,662,663,664,660,150552
20240429,111000,7806587680,663,665,667,662,183451
20240429,110900,7684734965,664,662,670,658,290955
20240429,110800,7491608797,662,664,670,658,288029
20240429,110700,7300382801,663,667,674,662,717344
20240429,110600,6820974410,667,654,670,654,645813
20240429,110500,6392137044,654,652,655,647,221331
20240429,110400,6248108000,653,654,670,648,792419
20240429,110300,5726357632,654,648,656,646,210473
20240429,110200,5589161426,647,648,648,643,109671
20240429,110100,5518327243,648,652,653,641,287498
20240429,110000,5332533026,650,642,655,641,289856
20240429,105900,5144029957,642,649,658,640,609170
20240429,105800,4747463061,649,645,656,644,826274
20240429,105700,4210473520,643,639,647,637,839967
20240429,105600,3671130494,643,643,643,643,0
20240429,105500,3671130494,643,643,643,643,0
20240429,105400,3671130494,643,631,643,630,398902
20240429,105300,3416179225,631,630,632,630,49840
20240429,105200,3384728378,631,629,631,628,41665
20240429,105100,3358471682,629,632,633,628,76375
20240429,105000,3310455620,632,628,632,626,71830
20240429,104900,3265256108,627,628,629,627,26905
20240429,104800,3248375152,628,627,628,623,108314
20240429,104700,3180556078,627,632,633,625,67643
20240429,104600,3138000276,633,627,634,626,169533
20240429,104500,3031301708,627,622,627,620,184642
20240429,104400,2916087768,622,620,622,617,61898
20240429,104300,2877677087,619,619,620,619,29387
20240429,104200,2859468540,619,619,620,618,19960
20240429,104100,2847119790,619,618,620,618,30010
20240429,104000,2828548190,618,617,619,617,14997
20240429,103900,2819284022,616,613,617,613,10797
20240429,103800,2812638626,614,614,614,613,3169
20240429,103700,2810693869,614,613,614,613,15363
20240429,103600,2801274277,614,614,614,613,13985
20240429,103500,2792701267,613,612,614,611,3745
20240429,103400,2790407003,611,611,612,611,7802
20240429,103300,2785639576,612,612,612,610,28595
20240429,103200,2768173243,611,611,612,610,14950
20240429,103100,2759040515,611,612,613,610,20847
20240429,103000,2746308773,613,613,613,611,25826
20240429,102900,2730514612,613,616,616,612,3005
20240429,102800,2728673734,617,616,617,613,15364
20240429,102700,2719207500,616,617,617,613,23709
20240429,102600,2704626099,616,614,618,614,16382
20240429,102500,2694525007,616,615,619,613,22082
20240429,102400,2680920751,613,614,615,611,34038
20240429,102300,2660044455,611,615,616,610,47930
20240429,102200,2630686611,615,613,615,613,15581
20240429,102100,2621122050,613,614,615,613,19712
20240429,102000,2609008487,613,612,613,610,4490
20240429,101900,2606259726,612,615,616,611,32258
20240429,101800,2586517053,616,619,619,612,57103
20240429,101700,2551385243,619,619,620,619,15023
20240429,101600,2542085448,620,620,620,618,33456
20240429,101500,2521389350,619,620,620,619,4487
20240429,101400,2518611625,620,621,621,619,30481
20240429,101300,2499726730,621,620,621,619,36002
20240429,101200,2477385913,620,619,620,618,9937
20240429,101100,2471234859,620,618,620,617,19435
20240429,101000,2459223718,618,620,620,618,10701
20240429,100900,2452595988,621,620,621,618,28996
20240429,100800,2434624386,618,620,622,617,36440
20240429,100700,2412034431,620,616,620,616,31777
20240429,100600,2392408358,616,617,619,615,17064
20240429,100500,2381880177,620,619,621,618,29348
20240429,100400,2363705417,619,618,621,618,24303
20240429,100300,2348660794,618,623,623,616,78939
20240429,100200,2299677981,619,619,623,617,203620
20240429,100100,2173567317,619,618,619,617,40675
20240429,100000,2148407482,619,616,619,615,148166
20240429,095900,2056905560,616,611,616,611,24799
20240429,095800,2041682951,611,611,611,611,9764
20240429,095700,2035717147,611,613,614,611,24826
20240429,095600,2020531759,613,614,615,613,27240
20240429,095500,2003807276,614,614,614,610,19785
20240429,095400,1991679255,614,615,617,612,57147
20240429,095300,1956516426,615,610,615,610,75391
20240429,095200,1910262290,610,610,611,610,16109
20240429,095100,1900432692,610,607,612,606,87469
20240429,095000,1847229271,608,610,611,608,44171
20240429,094900,1820294202,610,610,611,610,5277
20240429,094800,1817075216,610,613,613,610,33981
20240429,094700,1796288660,612,610,614,610,92974
20240429,094600,1739379125,610,611,611,609,19546
20240429,094500,1727457072,611,612,612,610,25413
20240429,094400,1711931573,611,607,612,606,33760
20240429,094300,1691408034,606,609,610,606,37271
20240429,094200,1668744273,609,607,610,605,54043
20240429,094100,1635894341,605,612,613,604,115204
20240429,094000,1565833467,612,613,616,610,201021
20240429,093900,1442519448,613,605,615,605,223961
20240429,093800,1305659044,605,605,609,603,168700
20240429,093700,1203440395,605,602,605,601,49569
20240429,093600,1173533713,601,604,604,600,23451
20240429,093500,1159439963,603,603,604,600,50819
20240429,093400,1128833399,603,603,605,602,46447
20240429,093300,1100818374,602,601,602,600,21267
20240429,093200,1088033983,601,601,602,599,2833
20240429,093100,1086332674,601,598,603,598,76259
20240429,093000,1040610322,598,599,600,595,72953
20240429,092900,996929479,600,598,600,595,58560
20240429,092800,961972020,598,593,602,593,290359
20240429,092700,788321664,594,589,594,587,88044
20240429,092600,736183246,587,589,589,587,1088
20240429,092500,735544570,588,589,589,586,7136
20240429,092400,731347080,588,588,589,588,27100
20240429,092300,715398933,588,586,588,584,18808
20240429,092200,704395771,588,585,588,585,1275
20240429,092100,703649201,585,586,588,585,7287
20240429,092000,699386234,588,589,590,585,21751
20240429,091900,686580342,585,588,590,585,46601
20240429,091800,659171923,590,586,590,585,79104
20240429,091700,612740304,585,586,586,585,13245
20240429,091600,604988370,584,584,587,583,4661
20240429,091500,602267411,587,586,587,583,28160
20240429,091400,585803718,585,587,588,585,20686
20240429,091300,573667158,587,590,591,586,35516
20240429,091200,552735383,591,587,591,587,44857
20240429,091100,526350006,587,589,591,586,16894
20240429,091000,516410137,588,582,588,581,141658
20240429,090900,433517043,581,582,585,581,21866
20240429,090800,420787417,585,585,585,582,22154
20240429,090700,407861299,585,584,587,582,59295
20240429,090600,373158292,582,585,585,580,35825
20240429,090500,352324277,585,585,585,580,111923
20240429,090400,287266507,583,587,589,582,63224
20240429,090300,250331859,588,588,591,586,77048
20240429,090200,204989374,589,584,590,581,25191
20240429,090100,190264224,581,590,594,581,75127
20240429,090000,146144184,590,585,593,585,232926