stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,214000,1196921970,5980,5980,5980,5980,2409
20240429,213900,1196921970,5980,5980,5980,5980,0
20240429,213800,1196921970,5980,5980,5980,5980,0
20240429,213700,1196921970,5980,5980,5980,5980,0
20240429,213600,1196921970,5980,5980,5980,5980,0
20240429,213500,1196921970,5980,5980,5980,5980,0
20240429,213400,1196921970,5980,5980,5980,5980,0
20240429,213300,1196921970,5980,5980,5980,5980,0
20240429,213200,1196921970,5980,5980,5980,5980,0
20240429,213100,1196921970,5980,5980,5980,5980,0
20240429,213000,1196921970,5980,5980,5980,5980,0
20240429,212900,1196921970,5980,5980,5980,5980,0
20240429,212800,1196921970,5980,5980,5980,5980,0
20240429,212700,1196921970,5980,5980,5980,5980,0
20240429,212600,1196921970,5980,5980,5980,5980,0
20240429,212500,1196921970,5980,5980,5980,5980,0
20240429,212400,1196921970,5980,5980,5980,5980,0
20240429,212300,1196921970,5980,5980,5980,5980,0
20240429,212200,1196921970,5980,5980,5980,5980,0
20240429,212100,1196921970,5980,5980,5980,5980,0
20240429,212000,1196921970,5980,5980,5980,5980,0
20240429,211900,1196921970,5980,5980,5980,5980,0
20240429,211800,1196921970,5980,5980,5980,5980,0
20240429,211700,1196921970,5980,5980,5980,5980,0
20240429,211600,1196921970,5980,5980,5980,5980,0
20240429,211500,1196921970,5980,5980,5980,5980,0
20240429,211400,1196921970,5980,5980,5980,5980,0
20240429,211300,1196921970,5980,5980,5980,5980,0
20240429,211200,1196921970,5980,5980,5980,5980,0
20240429,211100,1196921970,5980,5980,5980,5980,0
20240429,211000,1196921970,5980,5980,5980,5980,2409
20240429,210900,1196921970,5980,5980,5980,5980,0
20240429,210800,1196921970,5980,5980,5980,5980,0
20240429,210700,1196921970,5980,5980,5980,5980,0
20240429,210600,1196921970,5980,5980,5980,5980,0
20240429,210500,1196921970,5980,5980,5980,5980,0
20240429,210400,1196921970,5980,5980,5980,5980,0
20240429,210300,1196921970,5980,5980,5980,5980,0
20240429,210200,1196921970,5980,5980,5980,5980,0
20240429,210100,1196921970,5980,5980,5980,5980,0
20240429,210000,1196921970,5980,5980,5980,5980,0
20240429,205900,1196921970,5980,5980,5980,5980,0
20240429,205800,1196921970,5980,5980,5980,5980,0
20240429,205700,1196921970,5980,5980,5980,5980,0
20240429,205600,1196921970,5980,5980,5980,5980,0
20240429,205500,1196921970,5980,5980,5980,5980,0
20240429,205400,1196921970,5980,5980,5980,5980,0
20240429,205300,1196921970,5980,5980,5980,5980,0
20240429,205200,1196921970,5980,5980,5980,5980,0
20240429,205100,1196921970,5980,5980,5980,5980,0
20240429,205000,1196921970,5980,5980,5980,5980,0
20240429,204900,1196921970,5980,5980,5980,5980,0
20240429,204800,1196921970,5980,5980,5980,5980,0
20240429,204700,1196921970,5980,5980,5980,5980,0
20240429,204600,1196921970,5980,5980,5980,5980,0
20240429,204500,1196921970,5980,5980,5980,5980,0
20240429,204400,1196921970,5980,5980,5980,5980,0
20240429,204300,1196921970,5980,5980,5980,5980,0
20240429,204200,1196921970,5980,5980,5980,5980,0
20240429,204100,1196921970,5980,5980,5980,5980,0
20240429,204000,1196921970,5980,5980,5980,5980,2409
20240429,203900,1196921970,5980,5980,5980,5980,0
20240429,203800,1196921970,5980,5980,5980,5980,0
20240429,203700,1196921970,5980,5980,5980,5980,0
20240429,203600,1196921970,5980,5980,5980,5980,0
20240429,203500,1196921970,5980,5980,5980,5980,0
20240429,203400,1196921970,5980,5980,5980,5980,0
20240429,203300,1196921970,5980,5980,5980,5980,0
20240429,203200,1196921970,5980,5980,5980,5980,0
20240429,203100,1196921970,5980,5980,5980,5980,0
20240429,203000,1196921970,5980,5980,5980,5980,0
20240429,202900,1196921970,5980,5980,5980,5980,0
20240429,202800,1196921970,5980,5980,5980,5980,0
20240429,202700,1196921970,5980,5980,5980,5980,0
20240429,202600,1196921970,5980,5980,5980,5980,0
20240429,202500,1196921970,5980,5980,5980,5980,0
20240429,202400,1196921970,5980,5980,5980,5980,0
20240429,202300,1196921970,5980,5980,5980,5980,0
20240429,202200,1196921970,5980,5980,5980,5980,0
20240429,202100,1196921970,5980,5980,5980,5980,0
20240429,202000,1196921970,5980,5980,5980,5980,0
20240429,201900,1196921970,5980,5980,5980,5980,0
20240429,201800,1196921970,5980,5980,5980,5980,0
20240429,201700,1196921970,5980,5980,5980,5980,0
20240429,201600,1196921970,5980,5980,5980,5980,0
20240429,201500,1196921970,5980,5980,5980,5980,0
20240429,201400,1196921970,5980,5980,5980,5980,0
20240429,201300,1196921970,5980,5980,5980,5980,0
20240429,201200,1196921970,5980,5980,5980,5980,0
20240429,201100,1196921970,5980,5980,5980,5980,0
20240429,201000,1196921970,5980,5980,5980,5980,2409
20240429,200900,1196921970,5980,5980,5980,5980,0
20240429,200800,1196921970,5980,5980,5980,5980,0
20240429,200700,1196921970,5980,5980,5980,5980,0
20240429,200600,1196921970,5980,5980,5980,5980,0
20240429,200500,1196921970,5980,5980,5980,5980,0
20240429,200400,1196921970,5980,5980,5980,5980,0
20240429,200300,1196921970,5980,5980,5980,5980,0
20240429,200200,1196921970,5980,5980,5980,5980,0
20240429,200100,1196921970,5980,5980,5980,5980,0
20240429,200000,1196921970,5980,5980,5980,5980,0
20240429,195900,1196921970,5980,5980,5980,5980,0
20240429,195800,1196921970,5980,5980,5980,5980,0
20240429,195700,1196921970,5980,5980,5980,5980,0
20240429,195600,1196921970,5980,5980,5980,5980,0
20240429,195500,1196921970,5980,5980,5980,5980,0
20240429,195400,1196921970,5980,5980,5980,5980,0
20240429,195300,1196921970,5980,5980,5980,5980,0
20240429,195200,1196921970,5980,5980,5980,5980,0
20240429,195100,1196921970,5980,5980,5980,5980,0
20240429,195000,1196921970,5980,5980,5980,5980,0
20240429,194900,1196921970,5980,5980,5980,5980,0
20240429,194800,1196921970,5980,5980,5980,5980,0
20240429,194700,1196921970,5980,5980,5980,5980,0
20240429,194600,1196921970,5980,5980,5980,5980,0
20240429,194500,1196921970,5980,5980,5980,5980,0
20240429,194400,1196921970,5980,5980,5980,5980,0
20240429,194300,1196921970,5980,5980,5980,5980,0
20240429,194200,1196921970,5980,5980,5980,5980,0
20240429,194100,1196921970,5980,5980,5980,5980,0
20240429,194000,1196921970,5980,5980,5980,5980,2409
20240429,193900,1196921970,5980,5980,5980,5980,0
20240429,193800,1196921970,5980,5980,5980,5980,0
20240429,193700,1196921970,5980,5980,5980,5980,0
20240429,193600,1196921970,5980,5980,5980,5980,0
20240429,193500,1196921970,5980,5980,5980,5980,0
20240429,193400,1196921970,5980,5980,5980,5980,0
20240429,193300,1196921970,5980,5980,5980,5980,0
20240429,193200,1196921970,5980,5980,5980,5980,0
20240429,193100,1196921970,5980,5980,5980,5980,0
20240429,193000,1196921970,5980,5980,5980,5980,0
20240429,192900,1196921970,5980,5980,5980,5980,0
20240429,192800,1196921970,5980,5980,5980,5980,0
20240429,192700,1196921970,5980,5980,5980,5980,0
20240429,192600,1196921970,5980,5980,5980,5980,0
20240429,192500,1196921970,5980,5980,5980,5980,0
20240429,192400,1196921970,5980,5980,5980,5980,0
20240429,192300,1196921970,5980,5980,5980,5980,0
20240429,192200,1196921970,5980,5980,5980,5980,0
20240429,192100,1196921970,5980,5980,5980,5980,0
20240429,192000,1196921970,5980,5980,5980,5980,0
20240429,191900,1196921970,5980,5980,5980,5980,0
20240429,191800,1196921970,5980,5980,5980,5980,0
20240429,191700,1196921970,5980,5980,5980,5980,0
20240429,191600,1196921970,5980,5980,5980,5980,0
20240429,191500,1196921970,5980,5980,5980,5980,0
20240429,191400,1196921970,5980,5980,5980,5980,0
20240429,191300,1196921970,5980,5980,5980,5980,0
20240429,191200,1196921970,5980,5980,5980,5980,0
20240429,191100,1196921970,5980,5980,5980,5980,0
20240429,191000,1196921970,5980,5980,5980,5980,2409
20240429,190900,1196921970,5980,5980,5980,5980,0
20240429,190800,1196921970,5980,5980,5980,5980,0
20240429,190700,1196921970,5980,5980,5980,5980,0
20240429,190600,1196921970,5980,5980,5980,5980,0
20240429,190500,1196921970,5980,5980,5980,5980,0
20240429,190400,1196921970,5980,5980,5980,5980,0
20240429,190300,1196921970,5980,5980,5980,5980,0
20240429,190200,1196921970,5980,5980,5980,5980,0
20240429,190100,1196921970,5980,5980,5980,5980,0
20240429,190000,1196921970,5980,5980,5980,5980,0
20240429,185900,1196921970,5980,5980,5980,5980,0
20240429,185800,1196921970,5980,5980,5980,5980,0
20240429,185700,1196921970,5980,5980,5980,5980,0
20240429,185600,1196921970,5980,5980,5980,5980,0
20240429,185500,1196921970,5980,5980,5980,5980,0
20240429,185400,1196921970,5980,5980,5980,5980,0
20240429,185300,1196921970,5980,5980,5980,5980,0
20240429,185200,1196921970,5980,5980,5980,5980,0
20240429,185100,1196921970,5980,5980,5980,5980,0
20240429,185000,1196921970,5980,5980,5980,5980,0
20240429,184900,1196921970,5980,5980,5980,5980,0
20240429,184800,1196921970,5980,5980,5980,5980,0
20240429,184700,1196921970,5980,5980,5980,5980,0
20240429,184600,1196921970,5980,5980,5980,5980,0
20240429,184500,1196921970,5980,5980,5980,5980,0
20240429,184400,1196921970,5980,5980,5980,5980,0
20240429,184300,1196921970,5980,5980,5980,5980,0
20240429,184200,1196921970,5980,5980,5980,5980,0
20240429,184100,1196921970,5980,5980,5980,5980,0
20240429,184000,1196921970,5980,5980,5980,5980,2409
20240429,183900,1196921970,5980,5980,5980,5980,0
20240429,183800,1196921970,5980,5980,5980,5980,0
20240429,183700,1196921970,5980,5980,5980,5980,0
20240429,183600,1196921970,5980,5980,5980,5980,0
20240429,183500,1196921970,5980,5980,5980,5980,0
20240429,183400,1196921970,5980,5980,5980,5980,0
20240429,183300,1196921970,5980,5980,5980,5980,0
20240429,183200,1196921970,5980,5980,5980,5980,0
20240429,183100,1196921970,5980,5980,5980,5980,0
20240429,183000,1196921970,5980,5980,5980,5980,0
20240429,182900,1196921970,5980,5980,5980,5980,0
20240429,182800,1196921970,5980,5980,5980,5980,0
20240429,182700,1196921970,5980,5980,5980,5980,0
20240429,182600,1196921970,5980,5980,5980,5980,0
20240429,182500,1196921970,5980,5980,5980,5980,0
20240429,182400,1196921970,5980,5980,5980,5980,0
20240429,182300,1196921970,5980,5980,5980,5980,0
20240429,182200,1196921970,5980,5980,5980,5980,0
20240429,182100,1196921970,5980,5980,5980,5980,0
20240429,182000,1196921970,5980,5980,5980,5980,0
20240429,181900,1196921970,5980,5980,5980,5980,0
20240429,181800,1196921970,5980,5980,5980,5980,0
20240429,181700,1196921970,5980,5980,5980,5980,0
20240429,181600,1196921970,5980,5980,5980,5980,0
20240429,181500,1196921970,5980,5980,5980,5980,0
20240429,181400,1196921970,5980,5980,5980,5980,0
20240429,181300,1196921970,5980,5980,5980,5980,0
20240429,181200,1196921970,5980,5980,5980,5980,0
20240429,181100,1196921970,5980,5980,5980,5980,0
20240429,181000,1196921970,5980,5980,5980,5980,2409
20240429,180900,1196921970,5980,5980,5980,5980,0
20240429,180800,1196921970,5980,5980,5980,5980,0
20240429,180700,1196921970,5980,5980,5980,5980,0
20240429,180600,1196921970,5980,5980,5980,5980,0
20240429,180500,1196921970,5980,5980,5980,5980,0
20240429,180400,1196921970,5980,5980,5980,5980,0
20240429,180300,1196921970,5980,5980,5980,5980,0
20240429,180200,1196921970,5980,5980,5980,5980,0
20240429,180100,1196921970,5980,5980,5980,5980,0
20240429,180000,1196921970,5980,5980,5980,5980,0
20240429,175900,1196921970,5980,5980,5980,5980,0
20240429,175800,1196921970,5980,5980,5980,5980,0
20240429,175700,1196921970,5980,5980,5980,5980,0
20240429,175600,1196921970,5980,5980,5980,5980,0
20240429,175500,1196921970,5980,5980,5980,5980,0
20240429,175400,1196921970,5980,5980,5980,5980,0
20240429,175300,1196921970,5980,5980,5980,5980,0
20240429,175200,1196921970,5980,5980,5980,5980,0
20240429,175100,1196921970,5980,5980,5980,5980,0
20240429,175000,1196921970,5980,5980,5980,5980,0
20240429,174900,1196921970,5980,5980,5980,5980,0
20240429,174800,1196921970,5980,5980,5980,5980,0
20240429,174700,1196921970,5980,5980,5980,5980,0
20240429,174600,1196921970,5980,5980,5980,5980,0
20240429,174500,1196921970,5980,5980,5980,5980,0
20240429,174400,1196921970,5980,5980,5980,5980,0
20240429,174300,1196921970,5980,5980,5980,5980,0
20240429,174200,1196921970,5980,5980,5980,5980,0
20240429,174100,1196921970,5980,5980,5980,5980,0
20240429,174000,1196921970,5980,5980,5980,5980,2409
20240429,173900,1196921970,5980,5980,5980,5980,0
20240429,173800,1196921970,5980,5980,5980,5980,0
20240429,173700,1196921970,5980,5980,5980,5980,0
20240429,173600,1196921970,5980,5980,5980,5980,0
20240429,173500,1196921970,5980,5980,5980,5980,0
20240429,173400,1196921970,5980,5980,5980,5980,0
20240429,173300,1196921970,5980,5980,5980,5980,0
20240429,173200,1196921970,5980,5980,5980,5980,0
20240429,173100,1196921970,5980,5980,5980,5980,0
20240429,173000,1196921970,5980,5980,5980,5980,0
20240429,172900,1196921970,5980,5980,5980,5980,0
20240429,172800,1196921970,5980,5980,5980,5980,0
20240429,172700,1196921970,5980,5980,5980,5980,0
20240429,172600,1196921970,5980,5980,5980,5980,0
20240429,172500,1196921970,5980,5980,5980,5980,0
20240429,172400,1196921970,5980,5980,5980,5980,0
20240429,172300,1196921970,5980,5980,5980,5980,0
20240429,172200,1196921970,5980,5980,5980,5980,0
20240429,172100,1196921970,5980,5980,5980,5980,0
20240429,172000,1196921970,5980,5980,5980,5980,0
20240429,171900,1196921970,5980,5980,5980,5980,0
20240429,171800,1196921970,5980,5980,5980,5980,0
20240429,171700,1196921970,5980,5980,5980,5980,0
20240429,171600,1196921970,5980,5980,5980,5980,0
20240429,171500,1196921970,5980,5980,5980,5980,0
20240429,171400,1196921970,5980,5980,5980,5980,0
20240429,171300,1196921970,5980,5980,5980,5980,0
20240429,171200,1196921970,5980,5980,5980,5980,0
20240429,171100,1196921970,5980,5980,5980,5980,0
20240429,171000,1196921970,5980,5980,5980,5980,2409
20240429,170900,1196921970,5980,5980,5980,5980,0
20240429,170800,1196921970,5980,5980,5980,5980,0
20240429,170700,1196921970,5980,5980,5980,5980,0
20240429,170600,1196921970,5980,5980,5980,5980,0
20240429,170500,1196921970,5980,5980,5980,5980,0
20240429,170400,1196921970,5980,5980,5980,5980,0
20240429,170300,1196921970,5980,5980,5980,5980,0
20240429,170200,1196921970,5980,5980,5980,5980,0
20240429,170100,1196921970,5980,5980,5980,5980,0
20240429,170000,1196921970,5980,5980,5980,5980,0
20240429,165900,1196921970,5980,5980,5980,5980,0
20240429,165800,1196921970,5980,5980,5980,5980,0
20240429,165700,1196921970,5980,5980,5980,5980,0
20240429,165600,1196921970,5980,5980,5980,5980,0
20240429,165500,1196921970,5980,5980,5980,5980,0
20240429,165400,1196921970,5980,5980,5980,5980,0
20240429,165300,1196921970,5980,5980,5980,5980,0
20240429,165200,1196921970,5980,5980,5980,5980,0
20240429,165100,1196921970,5980,5980,5980,5980,0
20240429,165000,1196921970,5980,5980,5980,5980,0
20240429,164900,1196921970,5980,5980,5980,5980,0
20240429,164800,1196921970,5980,5980,5980,5980,0
20240429,164700,1196921970,5980,5980,5980,5980,0
20240429,164600,1196921970,5980,5980,5980,5980,0
20240429,164500,1196921970,5980,5980,5980,5980,0
20240429,164400,1196921970,5980,5980,5980,5980,0
20240429,164300,1196921970,5980,5980,5980,5980,0
20240429,164200,1196921970,5980,5980,5980,5980,0
20240429,164100,1196921970,5980,5980,5980,5980,0
20240429,164000,1196921970,5980,5980,5980,5980,2409
20240429,163900,1196921970,5980,5980,5980,5980,0
20240429,163800,1196921970,5980,5980,5980,5980,0
20240429,163700,1196921970,5980,5980,5980,5980,0
20240429,163600,1196921970,5980,5980,5980,5980,0
20240429,163500,1196921970,5980,5980,5980,5980,0
20240429,163400,1196921970,5980,5980,5980,5980,0
20240429,163300,1196921970,5980,5980,5980,5980,0
20240429,163200,1196921970,5980,5980,5980,5980,0
20240429,163100,1196921970,5980,5980,5980,5980,0
20240429,163000,1196921970,5980,5980,5980,5980,0
20240429,162900,1196921970,5980,5980,5980,5980,0
20240429,162800,1196921970,5980,5980,5980,5980,0
20240429,162700,1196921970,5980,5980,5980,5980,0
20240429,162600,1196921970,5980,5980,5980,5980,0
20240429,162500,1196921970,5980,5980,5980,5980,0
20240429,162400,1196921970,5980,5980,5980,5980,0
20240429,162300,1196921970,5980,5980,5980,5980,0
20240429,162200,1196921970,5980,5980,5980,5980,0
20240429,162100,1196921970,5980,5980,5980,5980,0
20240429,162000,1196921970,5980,5980,5980,5980,0
20240429,161900,1196921970,5980,5980,5980,5980,0
20240429,161800,1196921970,5980,5980,5980,5980,0
20240429,161700,1196921970,5980,5980,5980,5980,0
20240429,161600,1196921970,5980,5980,5980,5980,0
20240429,161500,1196921970,5980,5980,5980,5980,0
20240429,161400,1196921970,5980,5980,5980,5980,0
20240429,161300,1196921970,5980,5980,5980,5980,0
20240429,161200,1196921970,5980,5980,5980,5980,0
20240429,161100,1196921970,5980,5980,5980,5980,0
20240429,161000,1196921970,5980,5980,5980,5980,2409
20240429,160900,1196921970,5980,5980,5980,5980,0
20240429,160800,1196921970,5980,5980,5980,5980,0
20240429,160700,1196921970,5980,5980,5980,5980,0
20240429,160600,1196921970,5980,5980,5980,5980,0
20240429,160500,1196921970,5980,5980,5980,5980,0
20240429,160400,1196921970,5980,5980,5980,5980,0
20240429,160300,1196921970,5980,5980,5980,5980,0
20240429,160200,1196921970,5980,5980,5980,5980,0
20240429,160100,1196921970,5980,5980,5980,5980,0
20240429,160000,1196921970,5980,5980,5980,5980,0
20240429,155900,1196921970,5980,5980,5980,5980,0
20240429,155800,1196921970,5980,5980,5980,5980,0
20240429,155700,1196921970,5980,5980,5980,5980,0
20240429,155600,1196921970,5980,5980,5980,5980,0
20240429,155500,1196921970,5980,5980,5980,5980,0
20240429,155400,1196921970,5980,5980,5980,5980,0
20240429,155300,1196921970,5980,5980,5980,5980,0
20240429,155200,1196921970,5980,5980,5980,5980,0
20240429,155100,1196921970,5980,5980,5980,5980,0
20240429,155000,1196921970,5980,5980,5980,5980,0
20240429,154900,1196921970,5980,5980,5980,5980,0
20240429,154800,1196921970,5980,5980,5980,5980,0
20240429,154700,1196921970,5980,5980,5980,5980,0
20240429,154600,1196921970,5980,5980,5980,5980,0
20240429,154500,1196921970,5980,5980,5980,5980,0
20240429,154400,1196921970,5980,5980,5980,5980,0
20240429,154300,1196921970,5980,5980,5980,5980,0
20240429,154200,1196921970,5980,5980,5980,5980,0
20240429,154100,1196921970,5980,5980,5980,5980,0
20240429,154000,1196921970,5980,5980,5980,5980,2409
20240429,153900,1196921970,5980,5980,5980,5980,0
20240429,153800,1196921970,5980,5980,5980,5980,0
20240429,153700,1196921970,5980,5980,5980,5980,0
20240429,153600,1196921970,5980,5980,5980,5980,0
20240429,153500,1196921970,5980,5980,5980,5980,0
20240429,153400,1196921970,5980,5980,5980,5980,0
20240429,153300,1196921970,5980,5980,5980,5980,0
20240429,153200,1196921970,5980,5980,5980,5980,0
20240429,153100,1196921970,5980,5980,5980,5980,0
20240429,153000,1196921970,5980,5980,5980,5980,2409
20240429,152900,1182516150,5980,5980,5980,5980,0
20240429,152800,1182516150,5980,5980,5980,5980,0
20240429,152700,1182516150,5980,5980,5980,5980,0
20240429,152600,1182516150,5980,5980,5980,5980,0
20240429,152500,1182516150,5980,5980,5980,5980,0
20240429,152400,1182516150,5980,5980,5980,5980,0
20240429,152300,1182516150,5980,5980,5980,5980,0
20240429,152200,1182516150,5980,5980,5980,5980,0
20240429,152100,1182516150,5980,5980,5980,5980,0
20240429,152000,1182516150,5980,5980,5980,5980,0
20240429,151900,1182516150,5980,5970,5990,5960,2005
20240429,151800,1170522780,5980,5970,5980,5970,59
20240429,151700,1170170520,5980,5990,5990,5970,199
20240429,151600,1168980890,5990,5990,5990,5950,3682
20240429,151500,1146991060,5990,5980,5990,5980,31
20240429,151400,1146805480,5980,5980,5980,5980,248
20240429,151300,1145322440,5980,5990,5990,5980,1040
20240429,151200,1139102790,5990,5980,5990,5970,823
20240429,151100,1134184630,5980,5980,5980,5980,292
20240429,151000,1132438470,5980,5980,5980,5980,377
20240429,150900,1130184010,5980,5980,5980,5980,424
20240429,150800,1127648490,5980,5970,5980,5970,80
20240429,150700,1127170150,5980,5980,5980,5980,21
20240429,150600,1127044570,5980,5980,5980,5970,80
20240429,150500,1126566580,5980,5980,5980,5980,908
20240429,150400,1121136740,5980,5970,5980,5970,112
20240429,150300,1120468000,5970,5970,5970,5960,296
20240429,150200,1118703460,5960,5970,5970,5960,846
20240429,150100,1113655500,5970,5970,5970,5960,379
20240429,150000,1111395950,5970,5970,5970,5970,76
20240429,145900,1110942230,5970,5970,5970,5970,548
20240429,145800,1107670670,5970,5970,5970,5970,254
20240429,145700,1106154290,5970,5970,5970,5970,21
20240429,145600,1106028920,5970,5980,5980,5970,799
20240429,145500,1101258840,5980,5980,5980,5970,522
20240429,145400,1098142280,5980,5980,5980,5970,89
20240429,145300,1097610440,5980,5980,5980,5970,219
20240429,145200,1096302820,5980,5980,5980,5980,173
20240429,145100,1095268280,5980,5980,5980,5980,262
20240429,145000,1093701520,5980,5970,5980,5970,1255
20240429,144900,1086209070,5970,5970,5970,5960,89
20240429,144800,1085678080,5970,5970,5970,5970,23
20240429,144700,1085540770,5970,5970,5970,5960,225
20240429,144600,1084199480,5970,5970,5970,5970,223
20240429,144500,1082868170,5970,5970,5970,5970,69
20240429,144400,1082456240,5970,5970,5970,5970,227
20240429,144300,1081101050,5970,5970,5970,5960,332
20240429,144200,1079122040,5960,5960,5970,5960,1117
20240429,144100,1072464670,5960,5970,5970,5960,270
20240429,144000,1070855420,5970,5970,5970,5970,16
20240429,143900,1070759900,5970,5970,5970,5970,0
20240429,143800,1070759900,5970,5960,5970,5960,316
20240429,143700,1068876500,5960,5960,5970,5960,1405
20240429,143600,1060502650,5970,5970,5970,5960,134
20240429,143500,1059703670,5960,5970,5970,5960,1020
20240429,143400,1053619470,5960,5970,5970,5960,1843
20240429,143300,1042635090,5960,5960,5960,5960,2
20240429,143200,1042623170,5960,5960,5960,5960,386
20240429,143100,1040322610,5960,5960,5960,5960,4
20240429,143000,1040298770,5960,5970,5970,5960,393
20240429,142900,1037956050,5970,5970,5970,5970,341
20240429,142800,1035920280,5970,5970,5970,5970,0
20240429,142700,1035920280,5970,5970,5970,5970,3
20240429,142600,1035902370,5960,5960,5960,5960,1204
20240429,142500,1028726530,5970,5970,5970,5970,245
20240429,142400,1027263880,5970,5970,5970,5960,606
20240429,142300,1023648060,5970,5970,5970,5970,18
20240429,142200,1023540600,5970,5970,5970,5970,0
20240429,142100,1023540600,5970,5970,5970,5970,101
20240429,142000,1022937630,5950,5960,5960,5950,966
20240429,141900,1017189520,5950,5950,5950,5950,0
20240429,141800,1017189520,5950,5970,5970,5950,320
20240429,141700,1015282500,5970,5970,5970,5970,10
20240429,141600,1015222800,5970,5970,5970,5970,15
20240429,141500,1015133250,5950,5950,5950,5950,0
20240429,141400,1015133250,5950,5960,5960,5950,2037
20240429,141300,1002997990,5960,5980,5980,5960,312
20240429,141200,1001138150,5980,5980,5980,5980,11
20240429,141100,1001072370,5980,5980,5980,5980,1
20240429,141000,1001066390,5980,5980,5980,5980,2
20240429,140900,1001054430,5960,5960,5960,5960,100
20240429,140800,1000458430,5960,5960,5960,5960,0
20240429,140700,1000458430,5960,5970,5970,5960,1433
20240429,140600,991911940,5990,5980,5990,5980,2
20240429,140500,991899970,5970,5970,5970,5970,563
20240429,140400,988538860,5970,5970,5970,5970,4
20240429,140300,988514980,5970,5980,5980,5970,531
20240429,140200,985344810,5980,5980,5980,5980,0
20240429,140100,985344810,5980,5980,5980,5980,119
20240429,140000,984633190,5990,5990,5990,5990,1
20240429,135900,984627200,5970,5970,5980,5970,1251
20240429,135800,977158700,5990,5990,5990,5990,89
20240429,135700,976625590,5990,5990,5990,5990,50
20240429,135600,976326090,6000,6010,6010,5990,610
20240429,135500,972668060,6010,6000,6010,6000,116
20240429,135400,971972010,6000,6020,6020,6000,1906
20240429,135300,960513200,6020,6000,6020,6000,7449
20240429,135200,915780370,6000,5980,6000,5980,4981
20240429,135100,885934780,5970,5980,5980,5970,864
20240429,135000,880768070,5980,5980,5980,5980,898
20240429,134900,875398030,5980,5980,5980,5980,845
20240429,134800,870344930,5980,5980,5980,5980,6
20240429,134700,870309050,5980,5980,5980,5980,196
20240429,134600,869136970,5980,5950,5980,5950,1568
20240429,134500,859769520,5960,5960,5960,5960,100
20240429,134400,859173520,5960,5950,5960,5950,1010
20240429,134300,853155790,5950,5950,5950,5950,7
20240429,134200,853114140,5950,5950,5950,5950,208
20240429,134100,851876540,5960,5960,5960,5960,1
20240429,134000,851870580,5960,5950,5960,5950,6
20240429,133900,851834840,5940,5940,5940,5940,0
20240429,133800,851834840,5940,5940,5940,5940,0
20240429,133700,851834840,5940,5950,5950,5940,282
20240429,133600,850157200,5960,5960,5960,5960,3
20240429,133500,850139320,5960,5960,5960,5960,0
20240429,133400,850139320,5960,5960,5960,5960,43
20240429,133300,849883040,5960,5960,5960,5960,294
20240429,133200,848130800,5960,5960,5960,5960,1
20240429,133100,848124840,5950,5950,5950,5950,70
20240429,133000,847708340,5950,5950,5950,5950,5
20240429,132900,847678590,5940,5940,5940,5940,17
20240429,132800,847577610,5940,5940,5940,5940,5
20240429,132700,847547910,5950,5950,5950,5950,10
20240429,132600,847488410,5950,5950,5950,5950,1
20240429,132500,847482460,5950,5950,5950,5950,170
20240429,132400,846470960,5970,5970,5970,5970,3
20240429,132300,846453050,5950,5970,5970,5950,517
20240429,132200,843376560,5950,5960,5960,5950,525
20240429,132100,840252690,5970,5970,5970,5970,0
20240429,132000,840252690,5970,5970,5970,5970,1
20240429,131900,840246720,5960,5960,5960,5960,8
20240429,131800,840199040,5960,5970,5970,5960,152
20240429,131700,839292320,5960,5960,5960,5960,200
20240429,131600,838100320,5970,5970,5970,5970,107
20240429,131500,837461530,5970,5970,5970,5970,102
20240429,131400,836852590,5970,5970,5970,5970,1
20240429,131300,836846620,5970,5970,5970,5970,10
20240429,131200,836786920,5970,5960,5970,5960,648
20240429,131100,832918820,5960,5960,5960,5960,70
20240429,131000,832501620,5960,5960,5960,5960,602
20240429,130900,828913700,5960,5960,5960,5960,0
20240429,130800,828913700,5960,5970,5970,5960,507
20240429,130700,825891920,5970,5970,5970,5970,10
20240429,130600,825832220,5970,5970,5970,5970,786
20240429,130500,821139800,5960,5960,5960,5960,36
20240429,130400,820925240,5970,5970,5970,5970,104
20240429,130300,820304360,5970,5980,5980,5970,1874
20240429,130200,809116550,5980,5980,5980,5980,15
20240429,130100,809026850,5980,5980,5980,5980,2
20240429,130000,809014890,5970,5970,5970,5970,70
20240429,125900,808596990,5970,5970,5970,5970,0
20240429,125800,808596990,5970,5970,5970,5970,244
20240429,125700,807140310,5970,5970,5970,5970,105
20240429,125600,806513460,5970,5970,5970,5970,190
20240429,125500,805379160,5970,5970,5970,5970,1
20240429,125400,805373190,5980,5980,5980,5980,0
20240429,125300,805373190,5980,5980,5980,5980,87
20240429,125200,804852930,5980,5980,5980,5980,0
20240429,125100,804852930,5980,5970,5980,5970,101
20240429,125000,804249950,5970,5980,5980,5970,34
20240429,124900,804046960,5970,5970,5970,5970,480
20240429,124800,801181360,5970,5970,5970,5970,204
20240429,124700,799963480,5970,5970,5970,5970,375
20240429,124600,797724730,5980,5980,5980,5980,1
20240429,124500,797718750,5980,5980,5980,5980,25
20240429,124400,797569250,5980,5980,5980,5980,0
20240429,124300,797569250,5980,5980,5980,5980,0
20240429,124200,797569250,5980,5980,5980,5980,0
20240429,124100,797569250,5980,5980,5980,5980,932
20240429,124000,791995890,5980,5980,5980,5980,80
20240429,123900,791517490,5980,5980,5980,5980,3
20240429,123800,791499550,5980,5980,5980,5980,45
20240429,123700,791230450,5980,5980,5980,5980,156
20240429,123600,790297570,5990,5980,5990,5970,881
20240429,123500,785028080,5980,5970,5980,5970,827
20240429,123400,780083120,5970,5970,5970,5970,4
20240429,123300,780059240,5970,5970,5970,5970,0
20240429,123200,780059240,5970,5970,5970,5970,10
20240429,123100,779999540,5970,5970,5970,5970,4
20240429,123000,779975660,5970,5970,5970,5970,162
20240429,122900,779008520,5950,5950,5950,5950,0
20240429,122800,779008520,5950,5970,5970,5950,1119
20240429,122700,772348860,5970,5970,5970,5970,4
20240429,122600,772324980,5970,5970,5970,5970,21
20240429,122500,772199610,5970,5970,5970,5970,1
20240429,122400,772193640,5970,5970,5970,5970,298
20240429,122300,770414580,5980,5980,5980,5980,0
20240429,122200,770414580,5980,5980,5980,5980,12
20240429,122100,770342820,5980,5980,5980,5980,10
20240429,122000,770283020,5970,5970,5970,5970,0
20240429,121900,770283020,5970,5980,5980,5970,47
20240429,121800,770002210,5980,5980,5980,5980,29
20240429,121700,769828790,5980,5980,5980,5980,50
20240429,121600,769529790,5980,5980,5980,5980,0
20240429,121500,769529790,5980,5980,5980,5980,4
20240429,121400,769505870,5980,5980,5980,5980,100
20240429,121300,768907870,5970,5970,5970,5970,0
20240429,121200,768907870,5970,5970,5970,5970,10
20240429,121100,768848170,5970,5950,5970,5950,4573
20240429,121000,741593260,5960,5960,5960,5960,0
20240429,120900,741593260,5960,5960,5960,5960,0
20240429,120800,741593260,5960,5960,5960,5960,0
20240429,120700,741593260,5960,5960,5960,5960,393
20240429,120600,739250980,5960,5960,5960,5960,152
20240429,120500,738345060,5960,5970,5970,5960,42
20240429,120400,738094400,5970,5970,5970,5970,3
20240429,120300,738076490,5970,5960,5970,5960,17
20240429,120200,737975140,5970,5970,5970,5970,1
20240429,120100,737969170,5970,5970,5970,5970,211
20240429,120000,736709500,5960,5960,5960,5960,0
20240429,115900,736709500,5960,5960,5960,5960,100
20240429,115800,736113500,5960,5960,5960,5950,167
20240429,115700,735118250,5950,5950,5950,5950,13
20240429,115600,735040900,5950,5950,5950,5950,0
20240429,115500,735040900,5950,5950,5950,5950,113
20240429,115400,734368550,5950,5970,5970,5950,64
20240429,115300,733987710,5970,5970,5970,5970,0
20240429,115200,733987710,5970,5970,5970,5970,346
20240429,115100,731922090,5970,5980,5980,5970,183
20240429,115000,730829570,5980,5980,5980,5980,0
20240429,114900,730829570,5980,5980,5980,5980,0
20240429,114800,730829570,5980,5980,5980,5980,34
20240429,114700,730626250,5980,5980,5980,5980,69
20240429,114600,730213630,5980,5980,5980,5980,0
20240429,114500,730213630,5980,5980,5980,5980,78
20240429,114400,729747190,5970,5970,5970,5970,4
20240429,114300,729723310,5970,5970,5970,5970,111
20240429,114200,729060640,5970,5970,5970,5970,172
20240429,114100,728033800,5930,5950,5950,5930,986
20240429,114000,722178410,5950,5950,5950,5950,0
20240429,113900,722178410,5950,5950,5950,5940,482
20240429,113800,719313500,5950,5960,5960,5950,408
20240429,113700,716882970,5970,5980,5980,5970,297
20240429,113600,715109870,5970,5970,5970,5970,0
20240429,113500,715109870,5970,5970,5970,5970,100
20240429,113400,714512870,5970,5970,5970,5970,24
20240429,113300,714369590,5970,5970,5970,5970,50
20240429,113200,714071090,5980,5970,5980,5970,115
20240429,113100,713384290,5970,5970,5970,5970,257
20240429,113000,711850000,5980,5970,5980,5970,434
20240429,112900,709258680,5970,5970,5970,5970,68
20240429,112800,708852720,5980,5970,5980,5970,92
20240429,112700,708303450,5970,5970,5970,5970,202
20240429,112600,707097510,5970,5970,5970,5970,410
20240429,112500,704649810,5970,5970,5970,5970,437
20240429,112400,702040920,5970,5970,5970,5970,501
20240429,112300,699049950,5960,5960,5960,5960,204
20240429,112200,697834110,5960,5960,5960,5960,568
20240429,112100,694448830,5960,5960,5960,5960,0
20240429,112000,694448830,5960,5960,5960,5960,230
20240429,111900,693078030,5960,5960,5960,5960,0
20240429,111800,693078030,5960,5960,5960,5960,127
20240429,111700,692321110,5960,5950,5960,5950,471
20240429,111600,689518650,5950,5950,5950,5950,0
20240429,111500,689518650,5950,5950,5950,5950,37
20240429,111400,689298500,5960,5960,5960,5960,0
20240429,111300,689298500,5960,5960,5960,5950,58
20240429,111200,688952850,5960,5960,5960,5960,33
20240429,111100,688756170,5950,5950,5950,5950,1100
20240429,111000,682211170,5950,5950,5950,5950,609
20240429,110900,678587620,5960,5950,5960,5950,267
20240429,110800,676998960,5930,5930,5950,5930,315
20240429,110700,675130530,5940,5940,5940,5940,440
20240429,110600,672516930,5940,5950,5950,5940,806
20240429,110500,667722230,5950,5960,5960,5950,38
20240429,110400,667495780,5960,5960,5960,5960,0
20240429,110300,667495780,5960,5960,5970,5960,154
20240429,110200,666577930,5960,5960,5960,5960,0
20240429,110100,666577930,5960,5960,5960,5960,170
20240429,110000,665564730,5960,5960,5960,5960,16
20240429,105900,665469370,5960,5960,5960,5960,50
20240429,105800,665171370,5960,5960,5960,5960,300
20240429,105700,663383370,5960,5960,5960,5950,278
20240429,105600,661726990,5960,5960,5960,5960,223
20240429,105500,660397910,5950,5960,5960,5950,260
20240429,105400,658850860,5970,5970,5970,5970,1
20240429,105300,658844890,5970,5970,5970,5970,5
20240429,105200,658815040,5950,5960,5960,5950,300
20240429,105100,657030020,5950,5960,5960,5950,185
20240429,105000,655929100,5970,5960,5970,5960,12
20240429,104900,655857470,5970,5970,5970,5970,204
20240429,104800,654639590,5970,5970,5970,5970,97
20240429,104700,654060500,5960,5960,5960,5960,116
20240429,104600,653369140,5960,5960,5960,5960,18
20240429,104500,653261860,5960,5970,5970,5960,55
20240429,104400,652933910,5970,5970,5970,5970,24
20240429,104300,652790630,5980,5980,5980,5980,2
20240429,104200,652778670,5960,5980,5980,5960,585
20240429,104100,649290250,5970,5980,5980,5960,137
20240429,104000,648472550,5980,5970,5980,5960,608
20240429,103900,644837380,5960,5960,5960,5960,53
20240429,103800,644521500,5950,5980,5980,5950,889
20240429,103700,639206170,5950,5950,5950,5950,0
20240429,103600,639206170,5950,5960,5980,5950,483
20240429,103500,636332200,5950,5970,5970,5950,1156
20240429,103400,629446920,5970,5970,5970,5970,16
20240429,103300,629351400,5970,5980,5980,5970,152
20240429,103200,628443950,5980,5980,5980,5980,25
20240429,103100,628294450,5980,5990,5990,5980,405
20240429,103000,625872490,5990,5990,5990,5990,1011
20240429,102900,619816600,6000,6000,6000,6000,20
20240429,102800,619696600,6000,6000,6000,6000,0
20240429,102700,619696600,6000,5990,6010,5990,120
20240429,102600,618976630,6000,6010,6010,6000,1372
20240429,102500,610743930,6000,5990,6000,5990,203
20240429,102400,609525950,6000,6000,6000,6000,1146
20240429,102300,602649950,5990,5990,6000,5990,759
20240429,102200,598101670,5990,5990,5990,5990,1090
20240429,102100,591572570,5990,5990,5990,5990,310
20240429,102000,589715670,5990,5980,5990,5980,51
20240429,101900,589410480,5980,5980,5980,5980,55
20240429,101800,589081580,6000,6010,6010,5980,201
20240429,101700,587879350,6010,5980,6010,5980,1122
20240429,101600,581159960,5980,5980,5980,5970,239
20240429,101500,579731070,5980,6000,6000,5980,122
20240429,101400,578999110,6010,6000,6010,5990,587
20240429,101300,575477240,6000,6000,6000,6000,243
20240429,101200,574019240,6000,6000,6000,6000,550
20240429,101100,570719240,6000,6000,6010,6000,606
20240429,101000,567081870,5990,5980,5990,5980,544
20240429,100900,563823620,5980,5980,5980,5980,202
20240429,100800,562615660,5980,5980,5980,5980,117
20240429,100700,561916000,5970,5970,5970,5970,434
20240429,100600,559325020,5970,5970,5970,5970,2
20240429,100500,559313080,5960,5960,5970,5960,111
20240429,100400,558651510,5960,5980,5980,5960,908
20240429,100300,553236870,5980,5980,5980,5980,51
20240429,100200,552931890,5980,5980,5980,5980,2
20240429,100100,552919930,5980,5980,5980,5970,90
20240429,100000,552381770,5980,5970,5980,5970,451
20240429,095900,549689290,5970,5970,5980,5970,116
20240429,095800,548995770,5990,5980,5990,5970,1156
20240429,095700,542082190,5980,5980,5980,5960,45
20240429,095600,541813730,5960,6010,6010,5960,3359
20240429,095500,521682570,6010,6010,6020,6000,1451
20240429,095400,512962210,6010,5990,6030,5990,4469
20240429,095300,486124280,6000,5990,6000,5990,603
20240429,095200,482512300,5990,6000,6000,5950,1062
20240429,095100,476177190,6000,6000,6000,5990,2572
20240429,095000,460770600,6000,5990,6000,5950,6872
20240429,094900,419763360,5990,5990,6000,5980,7210
20240429,094800,376551130,5990,5960,5990,5960,6955
20240429,094700,334980930,5960,5940,5960,5940,4062
20240429,094600,310837130,5940,5930,5940,5920,837
20240429,094500,305868940,5930,5930,5940,5930,269
20240429,094400,304273370,5930,5940,5940,5930,533
20240429,094300,301107670,5930,5940,5940,5930,558
20240429,094200,297795340,5960,5960,5960,5950,161
20240429,094100,296836920,5960,5960,5960,5930,509
20240429,094000,293813360,5970,5970,5970,5960,415
20240429,093900,291336610,5960,5960,5960,5960,51
20240429,093800,291032650,5960,5960,5960,5930,285
20240429,093700,289340950,5960,5970,5970,5950,194
20240429,093600,288185200,5970,5960,5970,5960,3
20240429,093500,288167310,5950,5950,5950,5950,30
20240429,093400,287988810,5970,5970,5980,5970,473
20240429,093300,285164980,5980,5950,5980,5950,1443
20240429,093200,276550490,5940,5940,5940,5940,432
20240429,093100,273984410,5940,5930,5940,5930,1004
20240429,093000,268025940,5940,5930,5940,5930,216
20240429,092900,266745030,5940,5930,5940,5930,4150
20240429,092800,242125520,5930,5940,5940,5930,335
20240429,092700,240137960,5950,5950,5950,5950,174
20240429,092600,239102660,5960,5950,5970,5950,141
20240429,092500,238262290,5960,5970,5970,5950,53
20240429,092400,237946220,5970,5950,5970,5950,241
20240429,092300,236510700,5950,5920,5950,5920,982
20240429,092200,230696270,5920,5930,5950,5920,351
20240429,092100,228615910,5930,5930,5930,5930,1245
20240429,092000,221233060,5940,5940,5940,5940,1068
20240429,091900,214889140,5950,5960,5960,5950,1168
20240429,091800,207933750,5970,5970,5970,5950,3287
20240429,091700,188334530,5960,5980,5990,5960,1801
20240429,091600,177574310,5980,5950,5990,5950,4038
20240429,091500,153483460,5950,5960,5970,5950,640
20240429,091400,149669760,5960,5970,5980,5960,2520
20240429,091300,134622370,5980,5970,6000,5970,4005
20240429,091200,110676140,5970,5960,5980,5930,3536
20240429,091100,89569050,5970,5910,5970,5910,2188
20240429,091000,76558000,5910,5910,5910,5890,1483
20240429,090900,67796300,5910,5870,5910,5870,1562
20240429,090800,58590410,5860,5860,5870,5850,2497
20240429,090700,43935700,5850,5840,5850,5830,2263
20240429,090600,30719430,5830,5850,5850,5830,134
20240429,090500,29936570,5850,5850,5860,5850,882
20240429,090400,24775150,5850,5860,5860,5850,63
20240429,090300,24406470,5860,5870,5870,5850,1539
20240429,090200,15385100,5880,5900,5900,5870,400
20240429,090100,13033380,5900,5880,5900,5860,1487
20240429,090000,4291600,5880,5900,5900,5880,728