stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,213000,10308990440,5460,5460,5460,5460,19305
20240429,212900,10308990440,5460,5460,5460,5460,0
20240429,212800,10308990440,5460,5460,5460,5460,0
20240429,212700,10308990440,5460,5460,5460,5460,0
20240429,212600,10308990440,5460,5460,5460,5460,0
20240429,212500,10308990440,5460,5460,5460,5460,0
20240429,212400,10308990440,5460,5460,5460,5460,0
20240429,212300,10308990440,5460,5460,5460,5460,0
20240429,212200,10308990440,5460,5460,5460,5460,0
20240429,212100,10308990440,5460,5460,5460,5460,0
20240429,212000,10308990440,5460,5460,5460,5460,0
20240429,211900,10308990440,5460,5460,5460,5460,0
20240429,211800,10308990440,5460,5460,5460,5460,0
20240429,211700,10308990440,5460,5460,5460,5460,0
20240429,211600,10308990440,5460,5460,5460,5460,0
20240429,211500,10308990440,5460,5460,5460,5460,0
20240429,211400,10308990440,5460,5460,5460,5460,0
20240429,211300,10308990440,5460,5460,5460,5460,0
20240429,211200,10308990440,5460,5460,5460,5460,0
20240429,211100,10308990440,5460,5460,5460,5460,0
20240429,211000,10308990440,5460,5460,5460,5460,0
20240429,210900,10308990440,5460,5460,5460,5460,0
20240429,210800,10308990440,5460,5460,5460,5460,0
20240429,210700,10308990440,5460,5460,5460,5460,0
20240429,210600,10308990440,5460,5460,5460,5460,0
20240429,210500,10308990440,5460,5460,5460,5460,0
20240429,210400,10308990440,5460,5460,5460,5460,0
20240429,210300,10308990440,5460,5460,5460,5460,0
20240429,210200,10308990440,5460,5460,5460,5460,0
20240429,210100,10308990440,5460,5460,5460,5460,0
20240429,210000,10308990440,5460,5460,5460,5460,19305
20240429,205900,10308990440,5460,5460,5460,5460,0
20240429,205800,10308990440,5460,5460,5460,5460,0
20240429,205700,10308990440,5460,5460,5460,5460,0
20240429,205600,10308990440,5460,5460,5460,5460,0
20240429,205500,10308990440,5460,5460,5460,5460,0
20240429,205400,10308990440,5460,5460,5460,5460,0
20240429,205300,10308990440,5460,5460,5460,5460,0
20240429,205200,10308990440,5460,5460,5460,5460,0
20240429,205100,10308990440,5460,5460,5460,5460,0
20240429,205000,10308990440,5460,5460,5460,5460,0
20240429,204900,10308990440,5460,5460,5460,5460,0
20240429,204800,10308990440,5460,5460,5460,5460,0
20240429,204700,10308990440,5460,5460,5460,5460,0
20240429,204600,10308990440,5460,5460,5460,5460,0
20240429,204500,10308990440,5460,5460,5460,5460,0
20240429,204400,10308990440,5460,5460,5460,5460,0
20240429,204300,10308990440,5460,5460,5460,5460,0
20240429,204200,10308990440,5460,5460,5460,5460,0
20240429,204100,10308990440,5460,5460,5460,5460,0
20240429,204000,10308990440,5460,5460,5460,5460,0
20240429,203900,10308990440,5460,5460,5460,5460,0
20240429,203800,10308990440,5460,5460,5460,5460,0
20240429,203700,10308990440,5460,5460,5460,5460,0
20240429,203600,10308990440,5460,5460,5460,5460,0
20240429,203500,10308990440,5460,5460,5460,5460,0
20240429,203400,10308990440,5460,5460,5460,5460,0
20240429,203300,10308990440,5460,5460,5460,5460,0
20240429,203200,10308990440,5460,5460,5460,5460,0
20240429,203100,10308990440,5460,5460,5460,5460,0
20240429,203000,10308990440,5460,5460,5460,5460,19305
20240429,202900,10308990440,5460,5460,5460,5460,0
20240429,202800,10308990440,5460,5460,5460,5460,0
20240429,202700,10308990440,5460,5460,5460,5460,0
20240429,202600,10308990440,5460,5460,5460,5460,0
20240429,202500,10308990440,5460,5460,5460,5460,0
20240429,202400,10308990440,5460,5460,5460,5460,0
20240429,202300,10308990440,5460,5460,5460,5460,0
20240429,202200,10308990440,5460,5460,5460,5460,0
20240429,202100,10308990440,5460,5460,5460,5460,0
20240429,202000,10308990440,5460,5460,5460,5460,0
20240429,201900,10308990440,5460,5460,5460,5460,0
20240429,201800,10308990440,5460,5460,5460,5460,0
20240429,201700,10308990440,5460,5460,5460,5460,0
20240429,201600,10308990440,5460,5460,5460,5460,0
20240429,201500,10308990440,5460,5460,5460,5460,0
20240429,201400,10308990440,5460,5460,5460,5460,0
20240429,201300,10308990440,5460,5460,5460,5460,0
20240429,201200,10308990440,5460,5460,5460,5460,0
20240429,201100,10308990440,5460,5460,5460,5460,0
20240429,201000,10308990440,5460,5460,5460,5460,0
20240429,200900,10308990440,5460,5460,5460,5460,0
20240429,200800,10308990440,5460,5460,5460,5460,0
20240429,200700,10308990440,5460,5460,5460,5460,0
20240429,200600,10308990440,5460,5460,5460,5460,0
20240429,200500,10308990440,5460,5460,5460,5460,0
20240429,200400,10308990440,5460,5460,5460,5460,0
20240429,200300,10308990440,5460,5460,5460,5460,0
20240429,200200,10308990440,5460,5460,5460,5460,0
20240429,200100,10308990440,5460,5460,5460,5460,0
20240429,200000,10308990440,5460,5460,5460,5460,19305
20240429,195900,10308990440,5460,5460,5460,5460,0
20240429,195800,10308990440,5460,5460,5460,5460,0
20240429,195700,10308990440,5460,5460,5460,5460,0
20240429,195600,10308990440,5460,5460,5460,5460,0
20240429,195500,10308990440,5460,5460,5460,5460,0
20240429,195400,10308990440,5460,5460,5460,5460,0
20240429,195300,10308990440,5460,5460,5460,5460,0
20240429,195200,10308990440,5460,5460,5460,5460,0
20240429,195100,10308990440,5460,5460,5460,5460,0
20240429,195000,10308990440,5460,5460,5460,5460,0
20240429,194900,10308990440,5460,5460,5460,5460,0
20240429,194800,10308990440,5460,5460,5460,5460,0
20240429,194700,10308990440,5460,5460,5460,5460,0
20240429,194600,10308990440,5460,5460,5460,5460,0
20240429,194500,10308990440,5460,5460,5460,5460,0
20240429,194400,10308990440,5460,5460,5460,5460,0
20240429,194300,10308990440,5460,5460,5460,5460,0
20240429,194200,10308990440,5460,5460,5460,5460,0
20240429,194100,10308990440,5460,5460,5460,5460,0
20240429,194000,10308990440,5460,5460,5460,5460,0
20240429,193900,10308990440,5460,5460,5460,5460,0
20240429,193800,10308990440,5460,5460,5460,5460,0
20240429,193700,10308990440,5460,5460,5460,5460,0
20240429,193600,10308990440,5460,5460,5460,5460,0
20240429,193500,10308990440,5460,5460,5460,5460,0
20240429,193400,10308990440,5460,5460,5460,5460,0
20240429,193300,10308990440,5460,5460,5460,5460,0
20240429,193200,10308990440,5460,5460,5460,5460,0
20240429,193100,10308990440,5460,5460,5460,5460,0
20240429,193000,10308990440,5460,5460,5460,5460,19305
20240429,192900,10308990440,5460,5460,5460,5460,0
20240429,192800,10308990440,5460,5460,5460,5460,0
20240429,192700,10308990440,5460,5460,5460,5460,0
20240429,192600,10308990440,5460,5460,5460,5460,0
20240429,192500,10308990440,5460,5460,5460,5460,0
20240429,192400,10308990440,5460,5460,5460,5460,0
20240429,192300,10308990440,5460,5460,5460,5460,0
20240429,192200,10308990440,5460,5460,5460,5460,0
20240429,192100,10308990440,5460,5460,5460,5460,0
20240429,192000,10308990440,5460,5460,5460,5460,0
20240429,191900,10308990440,5460,5460,5460,5460,0
20240429,191800,10308990440,5460,5460,5460,5460,0
20240429,191700,10308990440,5460,5460,5460,5460,0
20240429,191600,10308990440,5460,5460,5460,5460,0
20240429,191500,10308990440,5460,5460,5460,5460,0
20240429,191400,10308990440,5460,5460,5460,5460,0
20240429,191300,10308990440,5460,5460,5460,5460,0
20240429,191200,10308990440,5460,5460,5460,5460,0
20240429,191100,10308990440,5460,5460,5460,5460,0
20240429,191000,10308990440,5460,5460,5460,5460,0
20240429,190900,10308990440,5460,5460,5460,5460,0
20240429,190800,10308990440,5460,5460,5460,5460,0
20240429,190700,10308990440,5460,5460,5460,5460,0
20240429,190600,10308990440,5460,5460,5460,5460,0
20240429,190500,10308990440,5460,5460,5460,5460,0
20240429,190400,10308990440,5460,5460,5460,5460,0
20240429,190300,10308990440,5460,5460,5460,5460,0
20240429,190200,10308990440,5460,5460,5460,5460,0
20240429,190100,10308990440,5460,5460,5460,5460,0
20240429,190000,10308990440,5460,5460,5460,5460,19305
20240429,185900,10308990440,5460,5460,5460,5460,0
20240429,185800,10308990440,5460,5460,5460,5460,0
20240429,185700,10308990440,5460,5460,5460,5460,0
20240429,185600,10308990440,5460,5460,5460,5460,0
20240429,185500,10308990440,5460,5460,5460,5460,0
20240429,185400,10308990440,5460,5460,5460,5460,0
20240429,185300,10308990440,5460,5460,5460,5460,0
20240429,185200,10308990440,5460,5460,5460,5460,0
20240429,185100,10308990440,5460,5460,5460,5460,0
20240429,185000,10308990440,5460,5460,5460,5460,0
20240429,184900,10308990440,5460,5460,5460,5460,0
20240429,184800,10308990440,5460,5460,5460,5460,0
20240429,184700,10308990440,5460,5460,5460,5460,0
20240429,184600,10308990440,5460,5460,5460,5460,0
20240429,184500,10308990440,5460,5460,5460,5460,0
20240429,184400,10308990440,5460,5460,5460,5460,0
20240429,184300,10308990440,5460,5460,5460,5460,0
20240429,184200,10308990440,5460,5460,5460,5460,0
20240429,184100,10308990440,5460,5460,5460,5460,0
20240429,184000,10308990440,5460,5460,5460,5460,0
20240429,183900,10308990440,5460,5460,5460,5460,0
20240429,183800,10308990440,5460,5460,5460,5460,0
20240429,183700,10308990440,5460,5460,5460,5460,0
20240429,183600,10308990440,5460,5460,5460,5460,0
20240429,183500,10308990440,5460,5460,5460,5460,0
20240429,183400,10308990440,5460,5460,5460,5460,0
20240429,183300,10308990440,5460,5460,5460,5460,0
20240429,183200,10308990440,5460,5460,5460,5460,0
20240429,183100,10308990440,5460,5460,5460,5460,0
20240429,183000,10308990440,5460,5460,5460,5460,19305
20240429,182900,10308990440,5460,5460,5460,5460,0
20240429,182800,10308990440,5460,5460,5460,5460,0
20240429,182700,10308990440,5460,5460,5460,5460,0
20240429,182600,10308990440,5460,5460,5460,5460,0
20240429,182500,10308990440,5460,5460,5460,5460,0
20240429,182400,10308990440,5460,5460,5460,5460,0
20240429,182300,10308990440,5460,5460,5460,5460,0
20240429,182200,10308990440,5460,5460,5460,5460,0
20240429,182100,10308990440,5460,5460,5460,5460,0
20240429,182000,10308990440,5460,5460,5460,5460,0
20240429,181900,10308990440,5460,5460,5460,5460,0
20240429,181800,10308990440,5460,5460,5460,5460,0
20240429,181700,10308990440,5460,5460,5460,5460,0
20240429,181600,10308990440,5460,5460,5460,5460,0
20240429,181500,10308990440,5460,5460,5460,5460,0
20240429,181400,10308990440,5460,5460,5460,5460,0
20240429,181300,10308990440,5460,5460,5460,5460,0
20240429,181200,10308990440,5460,5460,5460,5460,0
20240429,181100,10308990440,5460,5460,5460,5460,0
20240429,181000,10308990440,5460,5460,5460,5460,0
20240429,180900,10308990440,5460,5460,5460,5460,0
20240429,180800,10308990440,5460,5460,5460,5460,0
20240429,180700,10308990440,5460,5460,5460,5460,0
20240429,180600,10308990440,5460,5460,5460,5460,0
20240429,180500,10308990440,5460,5460,5460,5460,0
20240429,180400,10308990440,5460,5460,5460,5460,0
20240429,180300,10308990440,5460,5460,5460,5460,0
20240429,180200,10308990440,5460,5460,5460,5460,0
20240429,180100,10308990440,5460,5460,5460,5460,0
20240429,180000,10308990440,5460,5460,5460,5460,19305
20240429,175900,10308990440,5460,5460,5460,5460,0
20240429,175800,10308990440,5460,5460,5460,5460,0
20240429,175700,10308990440,5460,5460,5460,5460,0
20240429,175600,10308990440,5460,5460,5460,5460,0
20240429,175500,10308990440,5460,5460,5460,5460,0
20240429,175400,10308990440,5460,5460,5460,5460,0
20240429,175300,10308990440,5460,5460,5460,5460,0
20240429,175200,10308990440,5460,5460,5460,5460,0
20240429,175100,10308990440,5460,5460,5460,5460,0
20240429,175000,10308990440,5460,5460,5460,5460,0
20240429,174900,10308990440,5460,5460,5460,5460,0
20240429,174800,10308990440,5460,5460,5460,5460,0
20240429,174700,10308990440,5460,5460,5460,5460,0
20240429,174600,10308990440,5460,5460,5460,5460,0
20240429,174500,10308990440,5460,5460,5460,5460,0
20240429,174400,10308990440,5460,5460,5460,5460,0
20240429,174300,10308990440,5460,5460,5460,5460,0
20240429,174200,10308990440,5460,5460,5460,5460,0
20240429,174100,10308990440,5460,5460,5460,5460,0
20240429,174000,10308990440,5460,5460,5460,5460,0
20240429,173900,10308990440,5460,5460,5460,5460,0
20240429,173800,10308990440,5460,5460,5460,5460,0
20240429,173700,10308990440,5460,5460,5460,5460,0
20240429,173600,10308990440,5460,5460,5460,5460,0
20240429,173500,10308990440,5460,5460,5460,5460,0
20240429,173400,10308990440,5460,5460,5460,5460,0
20240429,173300,10308990440,5460,5460,5460,5460,0
20240429,173200,10308990440,5460,5460,5460,5460,0
20240429,173100,10308990440,5460,5460,5460,5460,0
20240429,173000,10308990440,5460,5460,5460,5460,19305
20240429,172900,10308990440,5460,5460,5460,5460,0
20240429,172800,10308990440,5460,5460,5460,5460,0
20240429,172700,10308990440,5460,5460,5460,5460,0
20240429,172600,10308990440,5460,5460,5460,5460,0
20240429,172500,10308990440,5460,5460,5460,5460,0
20240429,172400,10308990440,5460,5460,5460,5460,0
20240429,172300,10308990440,5460,5460,5460,5460,0
20240429,172200,10308990440,5460,5460,5460,5460,0
20240429,172100,10308990440,5460,5460,5460,5460,0
20240429,172000,10308990440,5460,5460,5460,5460,0
20240429,171900,10308990440,5460,5460,5460,5460,0
20240429,171800,10308990440,5460,5460,5460,5460,0
20240429,171700,10308990440,5460,5460,5460,5460,0
20240429,171600,10308990440,5460,5460,5460,5460,0
20240429,171500,10308990440,5460,5460,5460,5460,0
20240429,171400,10308990440,5460,5460,5460,5460,0
20240429,171300,10308990440,5460,5460,5460,5460,0
20240429,171200,10308990440,5460,5460,5460,5460,0
20240429,171100,10308990440,5460,5460,5460,5460,0
20240429,171000,10308990440,5460,5460,5460,5460,0
20240429,170900,10308990440,5460,5460,5460,5460,0
20240429,170800,10308990440,5460,5460,5460,5460,0
20240429,170700,10308990440,5460,5460,5460,5460,0
20240429,170600,10308990440,5460,5460,5460,5460,0
20240429,170500,10308990440,5460,5460,5460,5460,0
20240429,170400,10308990440,5460,5460,5460,5460,0
20240429,170300,10308990440,5460,5460,5460,5460,0
20240429,170200,10308990440,5460,5460,5460,5460,0
20240429,170100,10308990440,5460,5460,5460,5460,0
20240429,170000,10308990440,5460,5460,5460,5460,19305
20240429,165900,10308990440,5460,5460,5460,5460,0
20240429,165800,10308990440,5460,5460,5460,5460,0
20240429,165700,10308990440,5460,5460,5460,5460,0
20240429,165600,10308990440,5460,5460,5460,5460,0
20240429,165500,10308990440,5460,5460,5460,5460,0
20240429,165400,10308990440,5460,5460,5460,5460,0
20240429,165300,10308990440,5460,5460,5460,5460,0
20240429,165200,10308990440,5460,5460,5460,5460,0
20240429,165100,10308990440,5460,5460,5460,5460,0
20240429,165000,10308990440,5460,5460,5460,5460,0
20240429,164900,10308990440,5460,5460,5460,5460,0
20240429,164800,10308990440,5460,5460,5460,5460,0
20240429,164700,10308990440,5460,5460,5460,5460,0
20240429,164600,10308990440,5460,5460,5460,5460,0
20240429,164500,10308990440,5460,5460,5460,5460,0
20240429,164400,10308990440,5460,5460,5460,5460,0
20240429,164300,10308990440,5460,5460,5460,5460,0
20240429,164200,10308990440,5460,5460,5460,5460,0
20240429,164100,10308990440,5460,5460,5460,5460,0
20240429,164000,10308990440,5460,5460,5460,5460,0
20240429,163900,10308990440,5460,5460,5460,5460,0
20240429,163800,10308990440,5460,5460,5460,5460,0
20240429,163700,10308990440,5460,5460,5460,5460,0
20240429,163600,10308990440,5460,5460,5460,5460,0
20240429,163500,10308990440,5460,5460,5460,5460,0
20240429,163400,10308990440,5460,5460,5460,5460,0
20240429,163300,10308990440,5460,5460,5460,5460,0
20240429,163200,10308990440,5460,5460,5460,5460,0
20240429,163100,10308990440,5460,5460,5460,5460,0
20240429,163000,10308990440,5460,5460,5460,5460,19305
20240429,162900,10308990440,5460,5460,5460,5460,0
20240429,162800,10308990440,5460,5460,5460,5460,0
20240429,162700,10308990440,5460,5460,5460,5460,0
20240429,162600,10308990440,5460,5460,5460,5460,0
20240429,162500,10308990440,5460,5460,5460,5460,0
20240429,162400,10308990440,5460,5460,5460,5460,0
20240429,162300,10308990440,5460,5460,5460,5460,0
20240429,162200,10308990440,5460,5460,5460,5460,0
20240429,162100,10308990440,5460,5460,5460,5460,0
20240429,162000,10308990440,5460,5460,5460,5460,0
20240429,161900,10308990440,5460,5460,5460,5460,0
20240429,161800,10308990440,5460,5460,5460,5460,0
20240429,161700,10308990440,5460,5460,5460,5460,0
20240429,161600,10308990440,5460,5460,5460,5460,0
20240429,161500,10308990440,5460,5460,5460,5460,0
20240429,161400,10308990440,5460,5460,5460,5460,0
20240429,161300,10308990440,5460,5460,5460,5460,0
20240429,161200,10308990440,5460,5460,5460,5460,0
20240429,161100,10308990440,5460,5460,5460,5460,0
20240429,161000,10308990440,5460,5460,5460,5460,0
20240429,160900,10308990440,5460,5460,5460,5460,0
20240429,160800,10308990440,5460,5460,5460,5460,0
20240429,160700,10308990440,5460,5460,5460,5460,0
20240429,160600,10308990440,5460,5460,5460,5460,0
20240429,160500,10308990440,5460,5460,5460,5460,0
20240429,160400,10308990440,5460,5460,5460,5460,0
20240429,160300,10308990440,5460,5460,5460,5460,0
20240429,160200,10308990440,5460,5460,5460,5460,0
20240429,160100,10308990440,5460,5460,5460,5460,0
20240429,160000,10308990440,5460,5460,5460,5460,19305
20240429,155900,10308990440,5460,5460,5460,5460,0
20240429,155800,10308990440,5460,5460,5460,5460,0
20240429,155700,10308990440,5460,5460,5460,5460,0
20240429,155600,10308990440,5460,5460,5460,5460,0
20240429,155500,10308990440,5460,5460,5460,5460,0
20240429,155400,10308990440,5460,5460,5460,5460,0
20240429,155300,10308990440,5460,5460,5460,5460,0
20240429,155200,10308990440,5460,5460,5460,5460,0
20240429,155100,10308990440,5460,5460,5460,5460,0
20240429,155000,10308990440,5460,5460,5460,5460,0
20240429,154900,10308990440,5460,5460,5460,5460,0
20240429,154800,10308990440,5460,5460,5460,5460,0
20240429,154700,10308990440,5460,5460,5460,5460,0
20240429,154600,10308990440,5460,5460,5460,5460,0
20240429,154500,10308990440,5460,5460,5460,5460,0
20240429,154400,10308990440,5460,5460,5460,5460,0
20240429,154300,10308990440,5460,5460,5460,5460,0
20240429,154200,10308990440,5460,5460,5460,5460,0
20240429,154100,10308990440,5460,5460,5460,5460,0
20240429,154000,10308990440,5460,5460,5460,5460,0
20240429,153900,10308990440,5460,5460,5460,5460,0
20240429,153800,10308990440,5460,5460,5460,5460,0
20240429,153700,10308990440,5460,5460,5460,5460,0
20240429,153600,10308990440,5460,5460,5460,5460,0
20240429,153500,10308990440,5460,5460,5460,5460,0
20240429,153400,10308990440,5460,5460,5460,5460,0
20240429,153300,10308990440,5460,5460,5460,5460,0
20240429,153200,10308990440,5460,5460,5460,5460,0
20240429,153100,10308990440,5460,5460,5460,5460,0
20240429,153000,10308990440,5460,5460,5460,5460,38610
20240429,152900,10203585140,5450,5450,5450,5450,0
20240429,152800,10203585140,5450,5450,5450,5450,0
20240429,152700,10203585140,5450,5450,5450,5450,0
20240429,152600,10203585140,5450,5450,5450,5450,0
20240429,152500,10203585140,5450,5450,5450,5450,0
20240429,152400,10203585140,5450,5450,5450,5450,0
20240429,152300,10203585140,5450,5450,5450,5450,0
20240429,152200,10203585140,5450,5450,5450,5450,0
20240429,152100,10203585140,5450,5450,5450,5450,0
20240429,152000,10203585140,5450,5450,5450,5450,0
20240429,151900,10203585140,5450,5440,5450,5430,7876
20240429,151800,10160756570,5430,5440,5440,5430,5548
20240429,151700,10130580640,5450,5450,5450,5440,1428
20240429,151600,10122811100,5440,5440,5450,5440,3819
20240429,151500,10102012220,5450,5440,5450,5440,2235
20240429,151400,10089847550,5440,5440,5440,5440,995
20240429,151300,10084434750,5440,5440,5450,5440,1085
20240429,151200,10078530790,5450,5450,5450,5440,1267
20240429,151100,10071635840,5450,5450,5450,5450,2557
20240429,151000,10057700190,5450,5440,5450,5440,582
20240429,150900,10054531430,5440,5440,5440,5430,1360
20240429,150800,10047133190,5430,5430,5440,5430,2170
20240429,150700,10035350080,5440,5430,5440,5420,3957
20240429,150600,10013889680,5430,5430,5440,5420,6831
20240429,150500,9976795400,5440,5440,5450,5430,888
20240429,150400,9971965660,5440,5430,5440,5430,1820
20240429,150300,9962068540,5430,5430,5440,5430,11061
20240429,150200,9901982270,5430,5440,5440,5430,5600
20240429,150100,9871520420,5440,5450,5460,5440,6879
20240429,150000,9834045610,5460,5450,5460,5450,182
20240429,145900,9833053640,5460,5460,5460,5450,4793
20240429,145800,9806931340,5460,5450,5460,5450,264
20240429,145700,9805492450,5450,5460,5470,5450,983
20240429,145600,9800126410,5470,5460,5470,5460,968
20240429,145500,9794841110,5460,5470,5470,5460,580
20240429,145400,9791673030,5470,5470,5470,5470,542
20240429,145300,9788708290,5470,5460,5470,5460,303
20240429,145200,9787053810,5470,5470,5470,5470,1
20240429,145100,9787048340,5460,5460,5470,5460,285
20240429,145000,9785492180,5450,5470,5470,5450,4969
20240429,144900,9758390300,5470,5470,5470,5460,716
20240429,144800,9754479930,5470,5460,5470,5460,2086
20240429,144700,9743089370,5450,5460,5460,5450,1307
20240429,144600,9735953160,5460,5450,5460,5450,2682
20240429,144500,9721310440,5450,5460,5460,5450,921
20240429,144400,9716284250,5450,5460,5460,5450,2568
20240429,144300,9702264460,5450,5450,5460,5450,3324
20240429,144200,9684147660,5460,5450,5460,5450,3319
20240429,144100,9666053930,5450,5450,5450,5450,555
20240429,144000,9663029180,5460,5470,5470,5450,1606
20240429,143900,9654272930,5470,5450,5470,5450,102
20240429,143800,9653715010,5460,5460,5470,5460,353
20240429,143700,9651787620,5460,5470,5470,5460,2440
20240429,143600,9638460990,5470,5470,5480,5470,839
20240429,143500,9633871450,5470,5470,5470,5460,1204
20240429,143400,9627286450,5470,5470,5470,5460,340
20240429,143300,9625426660,5460,5460,5460,5460,721
20240429,143200,9621490000,5460,5460,5460,5460,790
20240429,143100,9617176600,5460,5470,5470,5460,941
20240429,143000,9612037720,5470,5470,5470,5460,948
20240429,142900,9606858060,5470,5470,5470,5470,2121
20240429,142800,9595256190,5470,5480,5480,5470,3216
20240429,142700,9577664510,5470,5480,5480,5470,2
20240429,142600,9577653560,5480,5480,5480,5480,5
20240429,142500,9577626160,5480,5480,5480,5480,216
20240429,142400,9576442480,5480,5470,5480,5470,985
20240429,142300,9571054520,5470,5470,5470,5470,0
20240429,142200,9571054520,5470,5470,5470,5470,108
20240429,142100,9570463760,5470,5460,5470,5450,6010
20240429,142000,9537692920,5470,5470,5470,5470,1147
20240429,141900,9531418830,5470,5460,5470,5460,248
20240429,141800,9530062320,5480,5460,5480,5460,281
20240429,141700,9528528040,5460,5470,5470,5460,3147
20240429,141600,9511343370,5470,5480,5480,5470,216
20240429,141500,9510161790,5480,5480,5480,5480,0
20240429,141400,9510161790,5480,5470,5480,5460,603
20240429,141300,9506868810,5470,5470,5470,5470,398
20240429,141200,9504691750,5470,5470,5480,5470,2278
20240429,141100,9492231080,5460,5460,5460,5460,2391
20240429,141000,9479176220,5460,5460,5470,5460,2098
20240429,140900,9467712240,5470,5470,5470,5470,5
20240429,140800,9467684890,5470,5470,5470,5460,954
20240429,140700,9462472510,5470,5460,5480,5460,1943
20240429,140600,9451844590,5460,5470,5470,5460,106
20240429,140500,9451264810,5460,5470,5470,5460,151
20240429,140400,9450439840,5460,5470,5470,5460,2506
20240429,140300,9436736910,5470,5460,5470,5460,262
20240429,140200,9435305600,5460,5460,5470,5460,828
20240429,140100,9430782570,5460,5480,5480,5460,162
20240429,140000,9429894850,5480,5450,5480,5450,96
20240429,135900,9429371470,5450,5450,5450,5440,4352
20240429,135800,9405684960,5450,5450,5450,5440,5393
20240429,135700,9376313080,5440,5470,5470,5440,4388
20240429,135600,9352384650,5470,5460,5480,5460,307
20240429,135500,9350707790,5460,5460,5460,5460,788
20240429,135400,9346405310,5460,5470,5470,5450,2287
20240429,135300,9333921420,5470,5460,5470,5460,1051
20240429,135200,9328181650,5480,5470,5490,5460,9416
20240429,135100,9276728960,5490,5480,5490,5470,2169
20240429,135000,9264860690,5470,5470,5480,5470,2489
20240429,134900,9251245360,5470,5480,5480,5470,1868
20240429,134800,9241010160,5480,5490,5490,5480,82
20240429,134700,9240560560,5500,5480,5500,5470,1785
20240429,134600,9230761200,5500,5480,5500,5480,1797
20240429,134500,9220910640,5480,5480,5480,5480,4448
20240429,134400,9196535600,5490,5490,5490,5490,3159
20240429,134300,9179192690,5490,5500,5500,5490,451
20240429,134200,9176716200,5490,5500,5500,5490,2686
20240429,134100,9161960630,5510,5500,5510,5500,123
20240429,134000,9161284070,5500,5510,5510,5500,1230
20240429,133900,9154507500,5520,5510,5520,5500,1099
20240429,133800,9148455680,5510,5510,5510,5510,1200
20240429,133700,9141843680,5520,5510,5520,5500,4402
20240429,133600,9117615340,5520,5500,5520,5490,589
20240429,133500,9114375620,5500,5510,5510,5500,1620
20240429,133400,9105450470,5510,5500,5510,5500,106
20240429,133300,9104866820,5500,5500,5500,5500,1042
20240429,133200,9099135820,5500,5510,5510,5500,537
20240429,133100,9096180010,5510,5500,5510,5490,646
20240429,133000,9092631340,5510,5510,5510,5500,296
20240429,132900,9091000630,5510,5510,5520,5500,579
20240429,132800,9087812990,5510,5510,5510,5510,21
20240429,132700,9087697280,5520,5490,5520,5490,763
20240429,132600,9083495720,5490,5490,5490,5490,3632
20240429,132500,9063556040,5480,5490,5490,5480,30
20240429,132400,9063391590,5490,5480,5490,5480,501
20240429,132300,9060642100,5480,5490,5490,5480,970
20240429,132200,9055325500,5490,5490,5490,5490,256
20240429,132100,9053920060,5490,5490,5490,5480,1386
20240429,132000,9046324150,5480,5480,5480,5480,590
20240429,131900,9043090950,5480,5490,5490,5480,753
20240429,131800,9038960570,5490,5490,5490,5480,3701
20240429,131700,9018662350,5500,5500,5500,5490,349
20240429,131600,9016744870,5500,5500,5500,5500,10
20240429,131500,9016689870,5500,5500,5500,5500,117
20240429,131400,9016046370,5510,5500,5510,5490,4433
20240429,131300,8991663580,5500,5510,5510,5500,494
20240429,131200,8988943290,5510,5520,5520,5500,4139
20240429,131100,8966166540,5510,5500,5530,5500,2705
20240429,131000,8951270070,5490,5490,5490,5490,111
20240429,130900,8950660680,5490,5500,5500,5490,922
20240429,130800,8945597900,5500,5510,5510,5490,1297
20240429,130700,8938474040,5510,5490,5510,5490,1136
20240429,130600,8932226120,5490,5490,5500,5490,3502
20240429,130500,8912996900,5500,5490,5500,5490,639
20240429,130400,8909488120,5490,5500,5500,5490,3248
20240429,130300,8891654950,5500,5510,5510,5490,1457
20240429,130200,8883640540,5500,5490,5520,5490,8790
20240429,130100,8835248350,5520,5530,5540,5490,12655
20240429,130000,8765491040,5530,5540,5560,5480,37626
20240429,125900,8557136080,5540,5470,5540,5470,12089
20240429,125800,8490548560,5480,5480,5480,5470,194
20240429,125700,8489485450,5480,5490,5490,5470,311
20240429,125600,8487782580,5470,5480,5480,5470,426
20240429,125500,8485452320,5490,5480,5490,5480,202
20240429,125400,8484345350,5490,5480,5490,5470,1521
20240429,125300,8476010740,5490,5490,5490,5480,466
20240429,125200,8473452410,5490,5490,5490,5470,4755
20240429,125100,8447357360,5480,5480,5480,5480,755
20240429,125000,8443219960,5480,5470,5480,5470,835
20240429,124900,8438651510,5460,5450,5460,5450,1213
20240429,124800,8432035960,5440,5450,5450,5440,1132
20240429,124700,8425866870,5450,5450,5450,5450,706
20240429,124600,8422019170,5450,5460,5460,5450,479
20240429,124500,8419408120,5450,5450,5450,5450,107
20240429,124400,8418824970,5450,5450,5450,5450,741
20240429,124300,8414786520,5450,5440,5450,5440,6115
20240429,124200,8381519260,5450,5440,5450,5440,362
20240429,124100,8379548480,5440,5450,5450,5430,2448
20240429,124000,8366232680,5450,5450,5450,5450,2200
20240429,123900,8354242680,5450,5470,5470,5450,1193
20240429,123800,8347738310,5470,5460,5470,5450,593
20240429,123700,8344500810,5460,5460,5460,5450,223
20240429,123600,8343284410,5460,5460,5460,5460,10
20240429,123500,8343229810,5460,5450,5460,5450,304
20240429,123400,8341573000,5450,5440,5450,5440,3666
20240429,123300,8321599960,5450,5450,5450,5440,1006
20240429,123200,8316127260,5440,5440,5450,5440,4405
20240429,123100,8292146500,5440,5450,5450,5440,3733
20240429,123000,8271837820,5450,5450,5450,5440,2798
20240429,122900,8256597080,5450,5450,5450,5440,2065
20240429,122800,8245354480,5440,5450,5450,5440,5269
20240429,122700,8216690240,5450,5450,5460,5450,5914
20240429,122600,8184458930,5450,5460,5460,5450,936
20240429,122500,8179357720,5450,5450,5460,5450,1262
20240429,122400,8172477990,5450,5450,5460,5450,2601
20240429,122300,8158285090,5460,5450,5470,5450,871
20240429,122200,8153531620,5450,5450,5460,5450,1662
20240429,122100,8144473520,5460,5460,5470,5450,10275
20240429,122000,8088390380,5480,5480,5480,5470,620
20240429,121900,8084998770,5480,5480,5480,5480,357
20240429,121800,8083042410,5480,5470,5480,5470,42
20240429,121700,8082812300,5470,5480,5480,5470,613
20240429,121600,8079458630,5480,5470,5480,5470,94
20240429,121500,8078943960,5480,5480,5480,5480,16
20240429,121400,8078856280,5480,5470,5480,5470,9813
20240429,121300,8025179090,5470,5480,5480,5470,1759
20240429,121200,8015543680,5480,5490,5490,5480,83
20240429,121100,8015088810,5500,5500,5500,5500,61
20240429,121000,8014753310,5500,5500,5500,5500,35
20240429,120900,8014560810,5500,5490,5500,5490,533
20240429,120800,8011634600,5490,5480,5490,5480,287
20240429,120700,8010060540,5480,5480,5480,5470,588
20240429,120600,8006842300,5480,5480,5480,5470,224
20240429,120500,8005615780,5480,5490,5490,5470,3407
20240429,120400,7986947380,5490,5490,5490,5480,1932
20240429,120300,7976357680,5490,5490,5490,5490,1154
20240429,120200,7970022220,5490,5490,5490,5480,165
20240429,120100,7969117080,5490,5490,5500,5480,619
20240429,120000,7965721090,5490,5490,5490,5490,202
20240429,115900,7964612110,5500,5500,5500,5500,0
20240429,115800,7964612110,5500,5490,5500,5490,1138
20240429,115700,7958364480,5490,5490,5490,5490,33
20240429,115600,7958183310,5490,5500,5500,5480,1829
20240429,115500,7948154630,5500,5490,5500,5490,11
20240429,115400,7948094190,5490,5500,5500,5490,1021
20240429,115300,7942479050,5480,5490,5490,5480,6357
20240429,115200,7907638650,5490,5490,5490,5480,4779
20240429,115100,7881440230,5490,5490,5490,5490,5
20240429,115000,7881412780,5480,5480,5480,5480,2020
20240429,114900,7870343180,5480,5480,5480,5480,994
20240429,114800,7864896060,5480,5480,5490,5480,4642
20240429,114700,7839457880,5490,5490,5490,5480,8459
20240429,114600,7793096240,5490,5490,5490,5480,477
20240429,114500,7790481510,5490,5490,5490,5480,283
20240429,114400,7788928510,5480,5490,5490,5480,2303
20240429,114300,7776301070,5480,5480,5480,5480,41
20240429,114200,7776076390,5480,5490,5490,5480,379
20240429,114100,7773996180,5490,5490,5490,5490,52
20240429,114000,7773710700,5480,5490,5490,5480,3126
20240429,113900,7756574730,5490,5490,5490,5490,1773
20240429,113800,7746840960,5490,5490,5490,5480,369
20240429,113700,7744815200,5490,5480,5490,5480,450
20240429,113600,7742346200,5480,5490,5490,5480,1846
20240429,113500,7732230000,5490,5480,5490,5480,1184
20240429,113400,7725741670,5480,5500,5500,5480,1064
20240429,113300,7719907200,5500,5490,5500,5490,230
20240429,113200,7718644430,5500,5480,5500,5480,222
20240429,113100,7717427600,5490,5490,5490,5490,615
20240429,113000,7714051250,5490,5490,5490,5490,693
20240429,112900,7710246680,5490,5490,5490,5480,3349
20240429,112800,7691866910,5480,5480,5480,5480,51
20240429,112700,7691587430,5480,5480,5480,5480,4345
20240429,112600,7667776830,5470,5470,5470,5470,1110
20240429,112500,7661705130,5470,5470,5470,5470,526
20240429,112400,7658827910,5470,5480,5480,5470,2687
20240429,112300,7644119420,5480,5480,5480,5470,599
20240429,112200,7640842840,5470,5480,5480,5460,5071
20240429,112100,7613117840,5480,5470,5480,5470,230
20240429,112000,7611859710,5470,5480,5480,5470,4673
20240429,111900,7586297160,5480,5470,5480,5470,612
20240429,111800,7582949390,5480,5470,5480,5470,1585
20240429,111700,7574271280,5480,5470,5480,5470,746
20240429,111600,7570183410,5470,5480,5480,5470,1198
20240429,111500,7563622100,5470,5470,5480,5470,303
20240429,111400,7561962650,5470,5480,5480,5470,739
20240429,111300,7557918030,5480,5500,5500,5470,4981
20240429,111200,7530622130,5500,5510,5510,5500,4
20240429,111100,7530600120,5480,5500,5510,5480,6345
20240429,111000,7495788340,5500,5500,5500,5490,730
20240429,110900,7491778420,5500,5490,5510,5490,67
20240429,110800,7491409890,5500,5490,5510,5480,1829
20240429,110700,7481352540,5490,5500,5510,5490,2298
20240429,110600,7468723780,5500,5520,5520,5490,7044
20240429,110500,7429943000,5510,5510,5520,5490,675
20240429,110400,7426222420,5490,5490,5510,5480,3675
20240429,110300,7406040820,5490,5480,5490,5470,1497
20240429,110200,7397838490,5480,5480,5490,5480,1074
20240429,110100,7391952870,5480,5470,5500,5470,758
20240429,110000,7387799410,5470,5480,5490,5470,2060
20240429,105900,7376523220,5480,5480,5490,5470,2961
20240429,105800,7360307550,5480,5500,5500,5470,3176
20240429,105700,7342912970,5510,5490,5510,5480,3506
20240429,105600,7323697200,5490,5500,5500,5490,2302
20240429,105500,7311044390,5500,5500,5520,5500,1453
20240429,105400,7303051330,5520,5520,5520,5500,1908
20240429,105300,7292550750,5520,5520,5520,5510,1595
20240429,105200,7283746560,5520,5540,5540,5510,1939
20240429,105100,7273046050,5510,5470,5550,5470,10382
20240429,105000,7215905380,5460,5480,5490,5460,17617
20240429,104900,7119583620,5480,5500,5500,5480,8874
20240429,104800,7070841140,5500,5500,5510,5500,2539
20240429,104700,7056874430,5500,5500,5510,5500,2141
20240429,104600,7045098740,5510,5500,5510,5500,3000
20240429,104500,7028595460,5500,5510,5510,5500,5123
20240429,104400,7000414240,5510,5510,5520,5500,4733
20240429,104300,6974351710,5510,5520,5520,5510,1605
20240429,104200,6965501630,5520,5510,5530,5510,906
20240429,104100,6960503820,5510,5540,5540,5500,17208
20240429,104000,6865593970,5530,5530,5540,5530,1106
20240429,103900,6859477780,5530,5540,5540,5530,990
20240429,103800,6854001000,5530,5530,5540,5530,6352
20240429,103700,6818871560,5530,5530,5540,5520,3091
20240429,103600,6801777180,5530,5540,5540,5520,12186
20240429,103500,6734355890,5540,5560,5570,5530,24755
20240429,103400,6597072530,5570,5550,5570,5550,4539
20240429,103300,6571830270,5560,5560,5590,5540,18106
20240429,103200,6471110810,5580,5590,5620,5560,48745
20240429,103100,6198656000,5600,5580,5600,5570,12971
20240429,103000,6126177140,5570,5580,5590,5560,17628
20240429,102900,6027940810,5570,5580,5590,5550,41560
20240429,102800,5796311390,5570,5580,5590,5570,15958
20240429,102700,5707238900,5570,5580,5590,5540,47023
20240429,102600,5445325910,5570,5560,5580,5520,11086
20240429,102500,5383531240,5520,5530,5560,5520,3315
20240429,102400,5365137540,5530,5540,5540,5530,1183
20240429,102300,5358589390,5540,5550,5550,5540,1385
20240429,102200,5350916330,5550,5540,5560,5540,9504
20240429,102100,5298188230,5530,5530,5530,5520,1983
20240429,102000,5287232930,5530,5530,5540,5520,2227
20240429,101900,5274933960,5530,5540,5540,5530,2466
20240429,101800,5261294930,5540,5540,5540,5520,883
20240429,101700,5256410350,5540,5550,5550,5520,6551
20240429,101600,5220161540,5550,5540,5550,5540,3086
20240429,101500,5203040020,5550,5550,5560,5540,537
20240429,101400,5200061530,5550,5550,5560,5550,703
20240429,101300,5196159600,5560,5560,5570,5550,1753
20240429,101200,5186415320,5560,5530,5560,5530,9248
20240429,101100,5135135750,5530,5530,5540,5530,1229
20240429,101000,5128339350,5530,5540,5540,5530,732
20240429,100900,5124286520,5540,5530,5540,5520,2189
20240429,100800,5112181690,5530,5530,5530,5520,2594
20240429,100700,5097855020,5530,5530,5530,5520,196
20240429,100600,5096771150,5520,5520,5530,5520,2541
20240429,100500,5082731420,5520,5530,5530,5520,1166
20240429,100400,5076294070,5530,5530,5530,5520,2001
20240429,100300,5065236060,5530,5530,5540,5530,3657
20240429,100200,5045002010,5530,5550,5550,5530,10848
20240429,100100,4984865540,5550,5550,5570,5540,9730
20240429,100000,4930862780,5550,5580,5580,5550,21125
20240429,095900,4813419750,5570,5500,5580,5500,27841
20240429,095800,4658869470,5510,5500,5510,5480,3985
20240429,095700,4636966570,5490,5500,5500,5480,1807
20240429,095600,4627048390,5500,5470,5500,5470,5612
20240429,095500,4596285920,5470,5480,5480,5470,1818
20240429,095400,4586340910,5470,5460,5490,5460,2175
20240429,095300,4574436840,5470,5480,5490,5470,1676
20240429,095200,4565262260,5490,5480,5490,5480,470
20240429,095100,4562686650,5480,5480,5480,5470,880
20240429,095000,4557864650,5480,5460,5480,5450,1891
20240429,094900,4547541920,5450,5450,5460,5450,2838
20240429,094800,4532069820,5450,5460,5460,5450,8625
20240429,094700,4485057980,5450,5460,5470,5450,3329
20240429,094600,4466900770,5460,5460,5460,5450,12999
20240429,094500,4395937760,5460,5480,5490,5460,10945
20240429,094400,4336055740,5480,5470,5480,5470,4205
20240429,094300,4313031880,5470,5480,5480,5470,3884
20240429,094200,4291759380,5480,5480,5500,5480,4418
20240429,094100,4267536440,5480,5490,5490,5480,9871
20240429,094000,4213438250,5490,5490,5490,5480,1392
20240429,093900,4205804330,5480,5490,5500,5480,4806
20240429,093800,4179416610,5490,5500,5500,5490,2455
20240429,093700,4165935970,5500,5500,5500,5490,1486
20240429,093600,4157769030,5490,5500,5500,5490,4379
20240429,093500,4133715110,5510,5520,5530,5500,4433
20240429,093400,4109303460,5530,5520,5530,5520,1537
20240429,093300,4100818580,5510,5500,5520,5490,9952
20240429,093200,4046004400,5500,5510,5510,5500,5032
20240429,093100,4018290050,5510,5520,5530,5510,4201
20240429,093000,3995129800,5520,5530,5530,5520,3025
20240429,092900,3978431450,5530,5540,5550,5520,4640
20240429,092800,3952772160,5540,5520,5550,5510,13669
20240429,092700,3877148890,5510,5520,5530,5510,4382
20240429,092600,3852973420,5520,5480,5530,5480,3159
20240429,092500,3835576830,5480,5480,5500,5470,7166
20240429,092400,3796299080,5500,5490,5500,5470,3926
20240429,092300,3774770450,5490,5510,5510,5490,8514
20240429,092200,3727957000,5520,5520,5530,5510,2030
20240429,092100,3716762100,5530,5530,5540,5510,894
20240429,092000,3711832030,5510,5520,5540,5510,3113
20240429,091900,3694647820,5520,5470,5520,5470,5618
20240429,091800,3663812690,5470,5480,5500,5470,28252
20240429,091700,3509153400,5500,5510,5510,5480,17147
20240429,091600,3414988010,5510,5520,5530,5500,16721
20240429,091500,3322857020,5530,5540,5550,5510,23255
20240429,091400,3194169500,5530,5560,5560,5510,16130
20240429,091300,3104940770,5530,5560,5580,5520,25219
20240429,091200,2964562820,5540,5520,5560,5510,12758
20240429,091100,2894051420,5530,5500,5530,5490,13989
20240429,091000,2816937320,5500,5530,5530,5490,10797
20240429,090900,2757480770,5520,5550,5600,5520,46962
20240429,090800,2495759060,5570,5480,5570,5470,25316
20240429,090700,2356177180,5480,5500,5500,5440,34422
20240429,090600,2168054720,5500,5520,5560,5480,13207
20240429,090500,2095152420,5560,5540,5600,5520,50336
20240429,090400,1814979930,5540,5440,5550,5440,20643
20240429,090300,1701672300,5440,5420,5480,5400,33193
20240429,090200,1521926430,5420,5540,5550,5410,65662
20240429,090100,1162604310,5540,5580,5590,5500,44910
20240429,090000,913955300,5580,5470,5590,5470,153173