stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,214000,1461665524,1396,1396,1396,1396,27345
20240429,213900,1461665524,1396,1396,1396,1396,0
20240429,213800,1461665524,1396,1396,1396,1396,0
20240429,213700,1461665524,1396,1396,1396,1396,0
20240429,213600,1461665524,1396,1396,1396,1396,0
20240429,213500,1461665524,1396,1396,1396,1396,0
20240429,213400,1461665524,1396,1396,1396,1396,0
20240429,213300,1461665524,1396,1396,1396,1396,0
20240429,213200,1461665524,1396,1396,1396,1396,0
20240429,213100,1461665524,1396,1396,1396,1396,0
20240429,213000,1461665524,1396,1396,1396,1396,0
20240429,212900,1461665524,1396,1396,1396,1396,0
20240429,212800,1461665524,1396,1396,1396,1396,0
20240429,212700,1461665524,1396,1396,1396,1396,0
20240429,212600,1461665524,1396,1396,1396,1396,0
20240429,212500,1461665524,1396,1396,1396,1396,0
20240429,212400,1461665524,1396,1396,1396,1396,0
20240429,212300,1461665524,1396,1396,1396,1396,0
20240429,212200,1461665524,1396,1396,1396,1396,0
20240429,212100,1461665524,1396,1396,1396,1396,0
20240429,212000,1461665524,1396,1396,1396,1396,0
20240429,211900,1461665524,1396,1396,1396,1396,0
20240429,211800,1461665524,1396,1396,1396,1396,0
20240429,211700,1461665524,1396,1396,1396,1396,0
20240429,211600,1461665524,1396,1396,1396,1396,0
20240429,211500,1461665524,1396,1396,1396,1396,0
20240429,211400,1461665524,1396,1396,1396,1396,0
20240429,211300,1461665524,1396,1396,1396,1396,0
20240429,211200,1461665524,1396,1396,1396,1396,0
20240429,211100,1461665524,1396,1396,1396,1396,0
20240429,211000,1461665524,1396,1396,1396,1396,27345
20240429,210900,1461665524,1396,1396,1396,1396,0
20240429,210800,1461665524,1396,1396,1396,1396,0
20240429,210700,1461665524,1396,1396,1396,1396,0
20240429,210600,1461665524,1396,1396,1396,1396,0
20240429,210500,1461665524,1396,1396,1396,1396,0
20240429,210400,1461665524,1396,1396,1396,1396,0
20240429,210300,1461665524,1396,1396,1396,1396,0
20240429,210200,1461665524,1396,1396,1396,1396,0
20240429,210100,1461665524,1396,1396,1396,1396,0
20240429,210000,1461665524,1396,1396,1396,1396,0
20240429,205900,1461665524,1396,1396,1396,1396,0
20240429,205800,1461665524,1396,1396,1396,1396,0
20240429,205700,1461665524,1396,1396,1396,1396,0
20240429,205600,1461665524,1396,1396,1396,1396,0
20240429,205500,1461665524,1396,1396,1396,1396,0
20240429,205400,1461665524,1396,1396,1396,1396,0
20240429,205300,1461665524,1396,1396,1396,1396,0
20240429,205200,1461665524,1396,1396,1396,1396,0
20240429,205100,1461665524,1396,1396,1396,1396,0
20240429,205000,1461665524,1396,1396,1396,1396,0
20240429,204900,1461665524,1396,1396,1396,1396,0
20240429,204800,1461665524,1396,1396,1396,1396,0
20240429,204700,1461665524,1396,1396,1396,1396,0
20240429,204600,1461665524,1396,1396,1396,1396,0
20240429,204500,1461665524,1396,1396,1396,1396,0
20240429,204400,1461665524,1396,1396,1396,1396,0
20240429,204300,1461665524,1396,1396,1396,1396,0
20240429,204200,1461665524,1396,1396,1396,1396,0
20240429,204100,1461665524,1396,1396,1396,1396,0
20240429,204000,1461665524,1396,1396,1396,1396,27345
20240429,203900,1461665524,1396,1396,1396,1396,0
20240429,203800,1461665524,1396,1396,1396,1396,0
20240429,203700,1461665524,1396,1396,1396,1396,0
20240429,203600,1461665524,1396,1396,1396,1396,0
20240429,203500,1461665524,1396,1396,1396,1396,0
20240429,203400,1461665524,1396,1396,1396,1396,0
20240429,203300,1461665524,1396,1396,1396,1396,0
20240429,203200,1461665524,1396,1396,1396,1396,0
20240429,203100,1461665524,1396,1396,1396,1396,0
20240429,203000,1461665524,1396,1396,1396,1396,0
20240429,202900,1461665524,1396,1396,1396,1396,0
20240429,202800,1461665524,1396,1396,1396,1396,0
20240429,202700,1461665524,1396,1396,1396,1396,0
20240429,202600,1461665524,1396,1396,1396,1396,0
20240429,202500,1461665524,1396,1396,1396,1396,0
20240429,202400,1461665524,1396,1396,1396,1396,0
20240429,202300,1461665524,1396,1396,1396,1396,0
20240429,202200,1461665524,1396,1396,1396,1396,0
20240429,202100,1461665524,1396,1396,1396,1396,0
20240429,202000,1461665524,1396,1396,1396,1396,0
20240429,201900,1461665524,1396,1396,1396,1396,0
20240429,201800,1461665524,1396,1396,1396,1396,0
20240429,201700,1461665524,1396,1396,1396,1396,0
20240429,201600,1461665524,1396,1396,1396,1396,0
20240429,201500,1461665524,1396,1396,1396,1396,0
20240429,201400,1461665524,1396,1396,1396,1396,0
20240429,201300,1461665524,1396,1396,1396,1396,0
20240429,201200,1461665524,1396,1396,1396,1396,0
20240429,201100,1461665524,1396,1396,1396,1396,0
20240429,201000,1461665524,1396,1396,1396,1396,27345
20240429,200900,1461665524,1396,1396,1396,1396,0
20240429,200800,1461665524,1396,1396,1396,1396,0
20240429,200700,1461665524,1396,1396,1396,1396,0
20240429,200600,1461665524,1396,1396,1396,1396,0
20240429,200500,1461665524,1396,1396,1396,1396,0
20240429,200400,1461665524,1396,1396,1396,1396,0
20240429,200300,1461665524,1396,1396,1396,1396,0
20240429,200200,1461665524,1396,1396,1396,1396,0
20240429,200100,1461665524,1396,1396,1396,1396,0
20240429,200000,1461665524,1396,1396,1396,1396,0
20240429,195900,1461665524,1396,1396,1396,1396,0
20240429,195800,1461665524,1396,1396,1396,1396,0
20240429,195700,1461665524,1396,1396,1396,1396,0
20240429,195600,1461665524,1396,1396,1396,1396,0
20240429,195500,1461665524,1396,1396,1396,1396,0
20240429,195400,1461665524,1396,1396,1396,1396,0
20240429,195300,1461665524,1396,1396,1396,1396,0
20240429,195200,1461665524,1396,1396,1396,1396,0
20240429,195100,1461665524,1396,1396,1396,1396,0
20240429,195000,1461665524,1396,1396,1396,1396,0
20240429,194900,1461665524,1396,1396,1396,1396,0
20240429,194800,1461665524,1396,1396,1396,1396,0
20240429,194700,1461665524,1396,1396,1396,1396,0
20240429,194600,1461665524,1396,1396,1396,1396,0
20240429,194500,1461665524,1396,1396,1396,1396,0
20240429,194400,1461665524,1396,1396,1396,1396,0
20240429,194300,1461665524,1396,1396,1396,1396,0
20240429,194200,1461665524,1396,1396,1396,1396,0
20240429,194100,1461665524,1396,1396,1396,1396,0
20240429,194000,1461665524,1396,1396,1396,1396,27345
20240429,193900,1461665524,1396,1396,1396,1396,0
20240429,193800,1461665524,1396,1396,1396,1396,0
20240429,193700,1461665524,1396,1396,1396,1396,0
20240429,193600,1461665524,1396,1396,1396,1396,0
20240429,193500,1461665524,1396,1396,1396,1396,0
20240429,193400,1461665524,1396,1396,1396,1396,0
20240429,193300,1461665524,1396,1396,1396,1396,0
20240429,193200,1461665524,1396,1396,1396,1396,0
20240429,193100,1461665524,1396,1396,1396,1396,0
20240429,193000,1461665524,1396,1396,1396,1396,0
20240429,192900,1461665524,1396,1396,1396,1396,0
20240429,192800,1461665524,1396,1396,1396,1396,0
20240429,192700,1461665524,1396,1396,1396,1396,0
20240429,192600,1461665524,1396,1396,1396,1396,0
20240429,192500,1461665524,1396,1396,1396,1396,0
20240429,192400,1461665524,1396,1396,1396,1396,0
20240429,192300,1461665524,1396,1396,1396,1396,0
20240429,192200,1461665524,1396,1396,1396,1396,0
20240429,192100,1461665524,1396,1396,1396,1396,0
20240429,192000,1461665524,1396,1396,1396,1396,0
20240429,191900,1461665524,1396,1396,1396,1396,0
20240429,191800,1461665524,1396,1396,1396,1396,0
20240429,191700,1461665524,1396,1396,1396,1396,0
20240429,191600,1461665524,1396,1396,1396,1396,0
20240429,191500,1461665524,1396,1396,1396,1396,0
20240429,191400,1461665524,1396,1396,1396,1396,0
20240429,191300,1461665524,1396,1396,1396,1396,0
20240429,191200,1461665524,1396,1396,1396,1396,0
20240429,191100,1461665524,1396,1396,1396,1396,0
20240429,191000,1461665524,1396,1396,1396,1396,27345
20240429,190900,1461665524,1396,1396,1396,1396,0
20240429,190800,1461665524,1396,1396,1396,1396,0
20240429,190700,1461665524,1396,1396,1396,1396,0
20240429,190600,1461665524,1396,1396,1396,1396,0
20240429,190500,1461665524,1396,1396,1396,1396,0
20240429,190400,1461665524,1396,1396,1396,1396,0
20240429,190300,1461665524,1396,1396,1396,1396,0
20240429,190200,1461665524,1396,1396,1396,1396,0
20240429,190100,1461665524,1396,1396,1396,1396,0
20240429,190000,1461665524,1396,1396,1396,1396,0
20240429,185900,1461665524,1396,1396,1396,1396,0
20240429,185800,1461665524,1396,1396,1396,1396,0
20240429,185700,1461665524,1396,1396,1396,1396,0
20240429,185600,1461665524,1396,1396,1396,1396,0
20240429,185500,1461665524,1396,1396,1396,1396,0
20240429,185400,1461665524,1396,1396,1396,1396,0
20240429,185300,1461665524,1396,1396,1396,1396,0
20240429,185200,1461665524,1396,1396,1396,1396,0
20240429,185100,1461665524,1396,1396,1396,1396,0
20240429,185000,1461665524,1396,1396,1396,1396,0
20240429,184900,1461665524,1396,1396,1396,1396,0
20240429,184800,1461665524,1396,1396,1396,1396,0
20240429,184700,1461665524,1396,1396,1396,1396,0
20240429,184600,1461665524,1396,1396,1396,1396,0
20240429,184500,1461665524,1396,1396,1396,1396,0
20240429,184400,1461665524,1396,1396,1396,1396,0
20240429,184300,1461665524,1396,1396,1396,1396,0
20240429,184200,1461665524,1396,1396,1396,1396,0
20240429,184100,1461665524,1396,1396,1396,1396,0
20240429,184000,1461665524,1396,1396,1396,1396,27345
20240429,183900,1461665524,1396,1396,1396,1396,0
20240429,183800,1461665524,1396,1396,1396,1396,0
20240429,183700,1461665524,1396,1396,1396,1396,0
20240429,183600,1461665524,1396,1396,1396,1396,0
20240429,183500,1461665524,1396,1396,1396,1396,0
20240429,183400,1461665524,1396,1396,1396,1396,0
20240429,183300,1461665524,1396,1396,1396,1396,0
20240429,183200,1461665524,1396,1396,1396,1396,0
20240429,183100,1461665524,1396,1396,1396,1396,0
20240429,183000,1461665524,1396,1396,1396,1396,0
20240429,182900,1461665524,1396,1396,1396,1396,0
20240429,182800,1461665524,1396,1396,1396,1396,0
20240429,182700,1461665524,1396,1396,1396,1396,0
20240429,182600,1461665524,1396,1396,1396,1396,0
20240429,182500,1461665524,1396,1396,1396,1396,0
20240429,182400,1461665524,1396,1396,1396,1396,0
20240429,182300,1461665524,1396,1396,1396,1396,0
20240429,182200,1461665524,1396,1396,1396,1396,0
20240429,182100,1461665524,1396,1396,1396,1396,0
20240429,182000,1461665524,1396,1396,1396,1396,0
20240429,181900,1461665524,1396,1396,1396,1396,0
20240429,181800,1461665524,1396,1396,1396,1396,0
20240429,181700,1461665524,1396,1396,1396,1396,0
20240429,181600,1461665524,1396,1396,1396,1396,0
20240429,181500,1461665524,1396,1396,1396,1396,0
20240429,181400,1461665524,1396,1396,1396,1396,0
20240429,181300,1461665524,1396,1396,1396,1396,0
20240429,181200,1461665524,1396,1396,1396,1396,0
20240429,181100,1461665524,1396,1396,1396,1396,0
20240429,181000,1461665524,1396,1396,1396,1396,27345
20240429,180900,1461665524,1396,1396,1396,1396,0
20240429,180800,1461665524,1396,1396,1396,1396,0
20240429,180700,1461665524,1396,1396,1396,1396,0
20240429,180600,1461665524,1396,1396,1396,1396,0
20240429,180500,1461665524,1396,1396,1396,1396,0
20240429,180400,1461665524,1396,1396,1396,1396,0
20240429,180300,1461665524,1396,1396,1396,1396,0
20240429,180200,1461665524,1396,1396,1396,1396,0
20240429,180100,1461665524,1396,1396,1396,1396,0
20240429,180000,1461665524,1396,1396,1396,1396,0
20240429,175900,1461665524,1396,1396,1396,1396,0
20240429,175800,1461665524,1396,1396,1396,1396,0
20240429,175700,1461665524,1396,1396,1396,1396,0
20240429,175600,1461665524,1396,1396,1396,1396,0
20240429,175500,1461665524,1396,1396,1396,1396,0
20240429,175400,1461665524,1396,1396,1396,1396,0
20240429,175300,1461665524,1396,1396,1396,1396,0
20240429,175200,1461665524,1396,1396,1396,1396,0
20240429,175100,1461665524,1396,1396,1396,1396,0
20240429,175000,1461665524,1396,1396,1396,1396,0
20240429,174900,1461665524,1396,1396,1396,1396,0
20240429,174800,1461665524,1396,1396,1396,1396,0
20240429,174700,1461665524,1396,1396,1396,1396,0
20240429,174600,1461665524,1396,1396,1396,1396,0
20240429,174500,1461665524,1396,1396,1396,1396,0
20240429,174400,1461665524,1396,1396,1396,1396,0
20240429,174300,1461665524,1396,1396,1396,1396,0
20240429,174200,1461665524,1396,1396,1396,1396,0
20240429,174100,1461665524,1396,1396,1396,1396,0
20240429,174000,1461665524,1396,1396,1396,1396,27345
20240429,173900,1461665524,1396,1396,1396,1396,0
20240429,173800,1461665524,1396,1396,1396,1396,0
20240429,173700,1461665524,1396,1396,1396,1396,0
20240429,173600,1461665524,1396,1396,1396,1396,0
20240429,173500,1461665524,1396,1396,1396,1396,0
20240429,173400,1461665524,1396,1396,1396,1396,0
20240429,173300,1461665524,1396,1396,1396,1396,0
20240429,173200,1461665524,1396,1396,1396,1396,0
20240429,173100,1461665524,1396,1396,1396,1396,0
20240429,173000,1461665524,1396,1396,1396,1396,0
20240429,172900,1461665524,1396,1396,1396,1396,0
20240429,172800,1461665524,1396,1396,1396,1396,0
20240429,172700,1461665524,1396,1396,1396,1396,0
20240429,172600,1461665524,1396,1396,1396,1396,0
20240429,172500,1461665524,1396,1396,1396,1396,0
20240429,172400,1461665524,1396,1396,1396,1396,0
20240429,172300,1461665524,1396,1396,1396,1396,0
20240429,172200,1461665524,1396,1396,1396,1396,0
20240429,172100,1461665524,1396,1396,1396,1396,0
20240429,172000,1461665524,1396,1396,1396,1396,0
20240429,171900,1461665524,1396,1396,1396,1396,0
20240429,171800,1461665524,1396,1396,1396,1396,0
20240429,171700,1461665524,1396,1396,1396,1396,0
20240429,171600,1461665524,1396,1396,1396,1396,0
20240429,171500,1461665524,1396,1396,1396,1396,0
20240429,171400,1461665524,1396,1396,1396,1396,0
20240429,171300,1461665524,1396,1396,1396,1396,0
20240429,171200,1461665524,1396,1396,1396,1396,0
20240429,171100,1461665524,1396,1396,1396,1396,0
20240429,171000,1461665524,1396,1396,1396,1396,27345
20240429,170900,1461665524,1396,1396,1396,1396,0
20240429,170800,1461665524,1396,1396,1396,1396,0
20240429,170700,1461665524,1396,1396,1396,1396,0
20240429,170600,1461665524,1396,1396,1396,1396,0
20240429,170500,1461665524,1396,1396,1396,1396,0
20240429,170400,1461665524,1396,1396,1396,1396,0
20240429,170300,1461665524,1396,1396,1396,1396,0
20240429,170200,1461665524,1396,1396,1396,1396,0
20240429,170100,1461665524,1396,1396,1396,1396,0
20240429,170000,1461665524,1396,1396,1396,1396,0
20240429,165900,1461665524,1396,1396,1396,1396,0
20240429,165800,1461665524,1396,1396,1396,1396,0
20240429,165700,1461665524,1396,1396,1396,1396,0
20240429,165600,1461665524,1396,1396,1396,1396,0
20240429,165500,1461665524,1396,1396,1396,1396,0
20240429,165400,1461665524,1396,1396,1396,1396,0
20240429,165300,1461665524,1396,1396,1396,1396,0
20240429,165200,1461665524,1396,1396,1396,1396,0
20240429,165100,1461665524,1396,1396,1396,1396,0
20240429,165000,1461665524,1396,1396,1396,1396,0
20240429,164900,1461665524,1396,1396,1396,1396,0
20240429,164800,1461665524,1396,1396,1396,1396,0
20240429,164700,1461665524,1396,1396,1396,1396,0
20240429,164600,1461665524,1396,1396,1396,1396,0
20240429,164500,1461665524,1396,1396,1396,1396,0
20240429,164400,1461665524,1396,1396,1396,1396,0
20240429,164300,1461665524,1396,1396,1396,1396,0
20240429,164200,1461665524,1396,1396,1396,1396,0
20240429,164100,1461665524,1396,1396,1396,1396,0
20240429,164000,1461665524,1396,1396,1396,1396,27345
20240429,163900,1461665524,1396,1396,1396,1396,0
20240429,163800,1461665524,1396,1396,1396,1396,0
20240429,163700,1461665524,1396,1396,1396,1396,0
20240429,163600,1461665524,1396,1396,1396,1396,0
20240429,163500,1461665524,1396,1396,1396,1396,0
20240429,163400,1461665524,1396,1396,1396,1396,0
20240429,163300,1461665524,1396,1396,1396,1396,0
20240429,163200,1461665524,1396,1396,1396,1396,0
20240429,163100,1461665524,1396,1396,1396,1396,0
20240429,163000,1461665524,1396,1396,1396,1396,0
20240429,162900,1461665524,1396,1396,1396,1396,0
20240429,162800,1461665524,1396,1396,1396,1396,0
20240429,162700,1461665524,1396,1396,1396,1396,0
20240429,162600,1461665524,1396,1396,1396,1396,0
20240429,162500,1461665524,1396,1396,1396,1396,0
20240429,162400,1461665524,1396,1396,1396,1396,0
20240429,162300,1461665524,1396,1396,1396,1396,0
20240429,162200,1461665524,1396,1396,1396,1396,0
20240429,162100,1461665524,1396,1396,1396,1396,0
20240429,162000,1461665524,1396,1396,1396,1396,0
20240429,161900,1461665524,1396,1396,1396,1396,0
20240429,161800,1461665524,1396,1396,1396,1396,0
20240429,161700,1461665524,1396,1396,1396,1396,0
20240429,161600,1461665524,1396,1396,1396,1396,0
20240429,161500,1461665524,1396,1396,1396,1396,0
20240429,161400,1461665524,1396,1396,1396,1396,0
20240429,161300,1461665524,1396,1396,1396,1396,0
20240429,161200,1461665524,1396,1396,1396,1396,0
20240429,161100,1461665524,1396,1396,1396,1396,0
20240429,161000,1461665524,1396,1396,1396,1396,27345
20240429,160900,1461665524,1396,1396,1396,1396,0
20240429,160800,1461665524,1396,1396,1396,1396,0
20240429,160700,1461665524,1396,1396,1396,1396,0
20240429,160600,1461665524,1396,1396,1396,1396,0
20240429,160500,1461665524,1396,1396,1396,1396,0
20240429,160400,1461665524,1396,1396,1396,1396,0
20240429,160300,1461665524,1396,1396,1396,1396,0
20240429,160200,1461665524,1396,1396,1396,1396,0
20240429,160100,1461665524,1396,1396,1396,1396,0
20240429,160000,1461665524,1396,1396,1396,1396,0
20240429,155900,1461665524,1396,1396,1396,1396,0
20240429,155800,1461665524,1396,1396,1396,1396,0
20240429,155700,1461665524,1396,1396,1396,1396,0
20240429,155600,1461665524,1396,1396,1396,1396,0
20240429,155500,1461665524,1396,1396,1396,1396,0
20240429,155400,1461665524,1396,1396,1396,1396,0
20240429,155300,1461665524,1396,1396,1396,1396,0
20240429,155200,1461665524,1396,1396,1396,1396,0
20240429,155100,1461665524,1396,1396,1396,1396,0
20240429,155000,1461665524,1396,1396,1396,1396,0
20240429,154900,1461665524,1396,1396,1396,1396,0
20240429,154800,1461665524,1396,1396,1396,1396,0
20240429,154700,1461665524,1396,1396,1396,1396,0
20240429,154600,1461665524,1396,1396,1396,1396,0
20240429,154500,1461665524,1396,1396,1396,1396,0
20240429,154400,1461665524,1396,1396,1396,1396,0
20240429,154300,1461665524,1396,1396,1396,1396,0
20240429,154200,1461665524,1396,1396,1396,1396,0
20240429,154100,1461665524,1396,1396,1396,1396,0
20240429,154000,1461665524,1396,1396,1396,1396,27345
20240429,153900,1461665524,1396,1396,1396,1396,0
20240429,153800,1461665524,1396,1396,1396,1396,0
20240429,153700,1461665524,1396,1396,1396,1396,0
20240429,153600,1461665524,1396,1396,1396,1396,0
20240429,153500,1461665524,1396,1396,1396,1396,0
20240429,153400,1461665524,1396,1396,1396,1396,0
20240429,153300,1461665524,1396,1396,1396,1396,0
20240429,153200,1461665524,1396,1396,1396,1396,0
20240429,153100,1461665524,1396,1396,1396,1396,0
20240429,153000,1461665524,1396,1396,1396,1396,27345
20240429,152900,1423491904,1396,1396,1396,1396,0
20240429,152800,1423491904,1396,1396,1396,1396,0
20240429,152700,1423491904,1396,1396,1396,1396,0
20240429,152600,1423491904,1396,1396,1396,1396,0
20240429,152500,1423491904,1396,1396,1396,1396,0
20240429,152400,1423491904,1396,1396,1396,1396,0
20240429,152300,1423491904,1396,1396,1396,1396,0
20240429,152200,1423491904,1396,1396,1396,1396,0
20240429,152100,1423491904,1396,1396,1396,1396,0
20240429,152000,1423491904,1396,1396,1396,1396,0
20240429,151900,1423491904,1396,1396,1396,1392,5713
20240429,151800,1415519790,1396,1395,1397,1395,6238
20240429,151700,1406810571,1395,1392,1395,1392,5373
20240429,151600,1399321245,1392,1391,1395,1391,22017
20240429,151500,1368651690,1386,1391,1391,1385,14760
20240429,151400,1348178009,1391,1389,1391,1389,2231
20240429,151300,1345079148,1391,1391,1391,1390,32
20240429,151200,1345034637,1391,1390,1392,1386,10282
20240429,151100,1330744081,1390,1389,1390,1385,20104
20240429,151000,1302863388,1389,1389,1389,1389,405
20240429,150900,1302300843,1389,1390,1390,1389,4456
20240429,150800,1296108227,1390,1390,1390,1390,1415
20240429,150700,1294141377,1392,1392,1392,1392,50
20240429,150600,1294071777,1393,1391,1393,1390,1005
20240429,150500,1292674489,1393,1391,1393,1389,5719
20240429,150400,1284725219,1393,1393,1393,1393,54
20240429,150300,1284649997,1393,1393,1393,1393,1105
20240429,150200,1283110732,1390,1393,1393,1390,2691
20240429,150100,1279366472,1394,1393,1394,1393,9
20240429,150000,1279353934,1393,1394,1394,1393,315
20240429,145900,1278915124,1393,1393,1394,1393,1608
20240429,145800,1276675177,1394,1394,1394,1394,291
20240429,145700,1276269523,1394,1393,1394,1392,12031
20240429,145600,1259510147,1393,1393,1393,1393,37
20240429,145500,1259458606,1393,1393,1393,1393,533
20240429,145400,1258716137,1393,1393,1393,1392,172
20240429,145300,1258476642,1393,1393,1393,1393,30
20240429,145200,1258434852,1393,1392,1393,1392,46
20240429,145100,1258370780,1392,1392,1392,1392,0
20240429,145000,1258370780,1392,1392,1392,1392,1006
20240429,144900,1256970428,1392,1393,1393,1392,286
20240429,144800,1256572084,1392,1391,1392,1391,680
20240429,144700,1255625646,1392,1392,1392,1392,3970
20240429,144600,1250099406,1391,1391,1391,1391,6
20240429,144500,1250091060,1391,1391,1391,1391,100
20240429,144400,1249951960,1392,1392,1392,1392,6
20240429,144300,1249943608,1391,1391,1391,1391,93
20240429,144200,1249814245,1391,1392,1392,1391,2077
20240429,144100,1246925110,1391,1391,1392,1391,21
20240429,144000,1246895889,1391,1391,1391,1391,0
20240429,143900,1246895889,1391,1393,1393,1391,60
20240429,143800,1246812409,1393,1393,1393,1393,3
20240429,143700,1246808230,1391,1391,1391,1391,0
20240429,143600,1246808230,1391,1392,1392,1391,1000
20240429,143500,1245416240,1391,1393,1393,1391,1347
20240429,143400,1243541372,1393,1392,1393,1392,389
20240429,143300,1242999524,1392,1393,1393,1392,211
20240429,143200,1242705605,1393,1393,1393,1393,33
20240429,143100,1242659636,1393,1391,1393,1391,741
20240429,143000,1241627903,1391,1392,1392,1391,4105
20240429,142900,1235913797,1392,1392,1393,1392,539
20240429,142800,1235163254,1393,1393,1393,1393,9
20240429,142700,1235150717,1393,1393,1393,1393,21
20240429,142600,1235121464,1392,1393,1393,1392,293
20240429,142500,1234713568,1392,1392,1393,1392,1135
20240429,142400,1233132590,1393,1393,1393,1393,5
20240429,142300,1233125625,1393,1393,1394,1393,29
20240429,142200,1233085210,1394,1394,1394,1394,2776
20240429,142100,1229215466,1392,1392,1392,1392,0
20240429,142000,1229215466,1392,1392,1392,1392,401
20240429,141900,1228657274,1394,1394,1394,1394,30
20240429,141800,1228615454,1392,1394,1394,1392,3080
20240429,141700,1224327796,1394,1393,1394,1393,19
20240429,141600,1224301322,1392,1392,1393,1392,566
20240429,141500,1223513350,1392,1392,1392,1392,26
20240429,141400,1223477158,1391,1391,1391,1391,903
20240429,141300,1222221085,1391,1393,1393,1391,1496
20240429,141200,1220140119,1391,1392,1393,1391,1145
20240429,141100,1218546659,1392,1393,1393,1392,20448
20240429,141000,1190072595,1393,1393,1393,1393,0
20240429,140900,1190072595,1393,1393,1393,1393,106
20240429,140800,1189924937,1393,1393,1393,1393,200
20240429,140700,1189646337,1393,1394,1394,1393,545
20240429,140600,1188887130,1393,1393,1394,1393,473
20240429,140500,1188228211,1392,1391,1392,1391,3
20240429,140400,1188224036,1392,1391,1392,1391,1306
20240429,140300,1186406110,1391,1392,1392,1391,10115
20240429,140200,1172326036,1391,1390,1391,1390,8100
20240429,140100,1161063650,1390,1390,1390,1390,10
20240429,140000,1161049750,1390,1390,1390,1390,0
20240429,135900,1161049750,1390,1390,1390,1390,15
20240429,135800,1161028900,1390,1390,1390,1390,292
20240429,135700,1160623020,1389,1390,1390,1389,378
20240429,135600,1160097601,1390,1390,1390,1390,0
20240429,135500,1160097601,1390,1390,1390,1390,0
20240429,135400,1160097601,1390,1390,1390,1390,20
20240429,135300,1160069801,1390,1390,1390,1390,144
20240429,135200,1159869641,1388,1390,1390,1388,5
20240429,135100,1159862695,1388,1388,1388,1388,2470
20240429,135000,1156434335,1389,1388,1389,1388,1275
20240429,134900,1154663366,1388,1388,1388,1388,8
20240429,134800,1154652262,1389,1389,1389,1389,231
20240429,134700,1154331403,1389,1389,1389,1389,286
20240429,134600,1153934149,1389,1389,1389,1389,62
20240429,134500,1153848031,1389,1389,1389,1389,0
20240429,134400,1153848031,1389,1389,1389,1389,51
20240429,134300,1153777192,1389,1389,1389,1389,0
20240429,134200,1153777192,1389,1389,1389,1389,22
20240429,134100,1153746634,1388,1389,1389,1388,7604
20240429,134000,1143185962,1390,1391,1391,1390,3961
20240429,133900,1137680072,1391,1391,1391,1391,17
20240429,133800,1137656425,1391,1390,1391,1390,982
20240429,133700,1136290464,1390,1392,1392,1390,2203
20240429,133600,1133227169,1391,1392,1392,1391,6
20240429,133500,1133218822,1392,1392,1392,1392,50
20240429,133400,1133149222,1391,1391,1391,1391,1001
20240429,133300,1131756831,1391,1392,1392,1391,1185
20240429,133200,1130108411,1392,1391,1392,1391,1009
20240429,133100,1128704883,1391,1391,1391,1391,3924
20240429,133000,1123246599,1392,1391,1392,1391,3
20240429,132900,1123242424,1392,1392,1392,1392,21
20240429,132800,1123213192,1392,1392,1392,1392,8
20240429,132700,1123202056,1391,1391,1391,1391,1
20240429,132600,1123200665,1391,1392,1392,1391,21
20240429,132500,1123171439,1392,1392,1392,1392,16
20240429,132400,1123149167,1392,1391,1392,1391,72
20240429,132300,1123048993,1390,1390,1390,1390,229
20240429,132200,1122730683,1390,1390,1390,1389,870
20240429,132100,1121521633,1390,1390,1390,1390,859
20240429,132000,1120327623,1390,1390,1390,1390,100
20240429,131900,1120188623,1391,1391,1391,1391,0
20240429,131800,1120188623,1391,1392,1392,1391,2778
20240429,131700,1116323653,1392,1393,1394,1392,4103
20240429,131600,1110608278,1394,1392,1394,1392,118
20240429,131500,1110443929,1392,1393,1393,1391,525
20240429,131400,1109713627,1393,1391,1393,1391,13761
20240429,131300,1090567351,1390,1390,1390,1390,1500
20240429,131200,1088482351,1391,1391,1391,1391,31
20240429,131100,1088439230,1392,1392,1392,1392,34
20240429,131000,1088391902,1391,1391,1391,1390,2013
20240429,130900,1085592032,1391,1392,1392,1391,1111
20240429,130800,1084046520,1392,1392,1392,1392,0
20240429,130700,1084046520,1392,1389,1392,1389,2603
20240429,130600,1080430748,1389,1390,1390,1389,1974
20240429,130500,1077688064,1390,1390,1390,1390,9609
20240429,130400,1064331554,1389,1389,1389,1389,1221
20240429,130300,1062635585,1390,1390,1390,1390,501
20240429,130200,1061939195,1390,1390,1390,1390,0
20240429,130100,1061939195,1390,1390,1390,1390,360
20240429,130000,1061438795,1390,1390,1390,1390,580
20240429,125900,1060632595,1392,1391,1392,1391,790
20240429,125800,1059532925,1390,1391,1391,1390,13137
20240429,125700,1041271302,1391,1391,1391,1391,0
20240429,125600,1041271302,1391,1393,1393,1391,1985
20240429,125500,1038507203,1393,1393,1393,1393,73
20240429,125400,1038405514,1394,1391,1394,1391,2058
20240429,125300,1035539213,1392,1391,1392,1391,771
20240429,125200,1034466245,1391,1390,1391,1390,1100
20240429,125100,1032937045,1390,1391,1391,1390,535
20240429,125000,1032193040,1390,1390,1390,1390,0
20240429,124900,1032193040,1390,1390,1390,1390,10
20240429,124800,1032179140,1391,1390,1391,1390,1162
20240429,124700,1030563954,1390,1390,1390,1390,833
20240429,124600,1029406084,1390,1389,1390,1389,25
20240429,124500,1029371354,1390,1390,1391,1390,102
20240429,124400,1029229572,1389,1389,1389,1389,1
20240429,124300,1029228183,1390,1390,1390,1390,296
20240429,124200,1028816743,1390,1391,1391,1390,421
20240429,124100,1028231551,1388,1390,1390,1388,3476
20240429,124000,1023403605,1390,1391,1391,1390,200
20240429,123900,1023125505,1390,1390,1390,1390,9
20240429,123800,1023112995,1390,1390,1390,1390,11
20240429,123700,1023097705,1391,1391,1391,1389,14
20240429,123600,1023078235,1391,1389,1391,1389,6696
20240429,123500,1013772491,1389,1390,1390,1389,3201
20240429,123400,1009326102,1390,1390,1391,1390,7091
20240429,123300,999469611,1390,1390,1390,1390,6
20240429,123200,999461271,1390,1390,1390,1390,262
20240429,123100,999097091,1390,1389,1390,1389,104
20240429,123000,998952564,1389,1391,1391,1389,198
20240429,122900,998677240,1391,1390,1391,1390,300
20240429,122800,998260040,1390,1390,1390,1390,71
20240429,122700,998161350,1390,1391,1391,1390,1816
20240429,122600,995637108,1390,1390,1391,1390,1561
20240429,122500,993466818,1389,1391,1391,1389,552
20240429,122400,992699090,1391,1391,1391,1391,1
20240429,122300,992697699,1388,1388,1388,1388,0
20240429,122200,992697699,1388,1390,1391,1388,382
20240429,122100,992166491,1388,1389,1389,1388,656
20240429,122000,991255834,1389,1390,1390,1389,950
20240429,121900,989935682,1390,1391,1391,1390,11
20240429,121800,989920391,1391,1391,1391,1391,6
20240429,121700,989912045,1391,1390,1391,1390,537
20240429,121600,989165579,1390,1390,1390,1390,0
20240429,121500,989165579,1390,1390,1390,1390,634
20240429,121400,988284319,1390,1390,1390,1390,0
20240429,121300,988284319,1390,1390,1390,1390,142
20240429,121200,988086939,1389,1389,1389,1389,105
20240429,121100,987941094,1389,1388,1389,1388,11
20240429,121000,987925818,1390,1390,1390,1390,101
20240429,120900,987785428,1388,1388,1388,1388,0
20240429,120800,987785428,1388,1390,1390,1388,8930
20240429,120700,975382381,1389,1389,1389,1389,656
20240429,120600,974471197,1390,1390,1390,1390,1
20240429,120500,974469807,1389,1391,1391,1389,2544
20240429,120400,970934008,1390,1391,1391,1390,103
20240429,120300,970790835,1391,1391,1391,1391,0
20240429,120200,970790835,1391,1391,1391,1391,0
20240429,120100,970790835,1391,1392,1392,1391,294
20240429,120000,970381592,1390,1390,1390,1390,202
20240429,115900,970100812,1390,1390,1390,1390,57
20240429,115800,970021582,1390,1390,1390,1390,5
20240429,115700,970014632,1392,1392,1392,1392,88
20240429,115600,969892136,1391,1392,1392,1391,2700
20240429,115500,966134236,1391,1391,1391,1391,627
20240429,115400,965262079,1391,1391,1391,1391,1
20240429,115300,965260688,1392,1391,1392,1391,859
20240429,115200,964065743,1391,1392,1392,1390,32
20240429,115100,964021222,1392,1390,1392,1390,3
20240429,115000,964017048,1392,1392,1392,1392,791
20240429,114900,962915976,1390,1392,1392,1390,5807
20240429,114800,954841211,1392,1392,1392,1392,0
20240429,114700,954841211,1392,1392,1392,1392,1080
20240429,114600,953337851,1392,1392,1392,1392,1195
20240429,114500,951674411,1392,1392,1392,1392,974
20240429,114400,950318603,1392,1392,1392,1392,11
20240429,114300,950303291,1393,1393,1393,1393,70
20240429,114200,950205781,1393,1393,1393,1393,160
20240429,114100,949982901,1393,1392,1393,1391,3787
20240429,114000,944711400,1392,1390,1392,1390,11039
20240429,113900,929365905,1390,1390,1390,1389,111
20240429,113800,929211625,1390,1390,1390,1390,27
20240429,113700,929174095,1388,1388,1390,1388,4845
20240429,113600,922446043,1388,1388,1388,1388,1161
20240429,113500,920834575,1388,1388,1388,1388,8
20240429,113400,920823471,1388,1387,1388,1387,205
20240429,113300,920539134,1387,1387,1387,1387,315
20240429,113200,920102229,1387,1387,1387,1387,100
20240429,113100,919963529,1387,1387,1387,1387,11
20240429,113000,919948272,1386,1386,1386,1386,2401
20240429,112900,916620486,1384,1384,1385,1384,736
20240429,112800,915601752,1384,1385,1385,1384,335
20240429,112700,915137778,1385,1385,1385,1385,111
20240429,112600,914984043,1385,1386,1386,1385,655
20240429,112500,914076768,1386,1387,1387,1386,872
20240429,112400,912867794,1387,1387,1387,1387,1
20240429,112300,912866407,1387,1386,1387,1385,3582
20240429,112200,907900043,1387,1388,1388,1387,36
20240429,112100,907850109,1388,1387,1388,1387,1787
20240429,112000,905370530,1386,1386,1386,1386,0
20240429,111900,905370530,1386,1383,1386,1383,1056
20240429,111800,903907428,1383,1385,1385,1383,240
20240429,111700,903575468,1383,1384,1384,1383,200
20240429,111600,903298763,1383,1385,1385,1383,32
20240429,111500,903254503,1385,1383,1385,1383,1855
20240429,111400,900689034,1383,1383,1383,1383,4304
20240429,111300,894736602,1383,1384,1384,1383,1312
20240429,111200,892920924,1384,1384,1384,1383,613
20240429,111100,892072582,1385,1385,1385,1385,0
20240429,111000,892072582,1385,1385,1385,1385,10
20240429,110900,892058732,1386,1386,1386,1386,1
20240429,110800,892057346,1382,1383,1383,1382,5204
20240429,110700,884860797,1383,1387,1387,1383,4457
20240429,110600,878695417,1384,1384,1384,1384,551
20240429,110500,877932833,1387,1387,1387,1387,226
20240429,110400,877619371,1387,1383,1387,1383,272
20240429,110300,877242795,1388,1384,1388,1383,5316
20240429,110200,869887536,1384,1387,1387,1384,1001
20240429,110100,868501645,1385,1388,1388,1384,507
20240429,110000,867799755,1384,1384,1384,1384,0
20240429,105900,867799755,1384,1388,1389,1384,4101
20240429,105800,862120424,1386,1389,1389,1386,1201
20240429,105700,860455225,1389,1389,1389,1386,933
20240429,105600,859161913,1389,1389,1389,1386,338
20240429,105500,858693031,1389,1389,1389,1389,14
20240429,105400,858673585,1390,1386,1390,1386,41
20240429,105300,858616731,1386,1386,1386,1386,100
20240429,105200,858478131,1386,1389,1389,1386,2581
20240429,105100,854900165,1390,1390,1390,1390,206
20240429,105000,854613825,1390,1390,1390,1390,205
20240429,104900,854328875,1386,1387,1390,1386,3309
20240429,104800,849741545,1387,1387,1387,1387,76
20240429,104700,849636133,1386,1390,1390,1386,5
20240429,104600,849629187,1390,1388,1390,1386,2667
20240429,104500,845929660,1390,1388,1390,1388,2047
20240429,104400,843088396,1391,1391,1391,1391,100
20240429,104300,842949296,1391,1387,1391,1385,5258
20240429,104200,835666232,1387,1385,1387,1385,500
20240429,104100,834973686,1385,1387,1387,1385,6060
20240429,104000,826574804,1387,1388,1388,1387,5834
20240429,103900,818482494,1388,1388,1388,1388,4
20240429,103800,818476942,1388,1388,1388,1388,32
20240429,103700,818432526,1388,1392,1392,1387,10003
20240429,103600,804540104,1389,1389,1389,1389,0
20240429,103500,804540104,1389,1389,1389,1389,0
20240429,103400,804540104,1389,1391,1392,1389,5885
20240429,103300,796356910,1391,1391,1391,1391,0
20240429,103200,796356910,1391,1391,1391,1391,54
20240429,103100,796281796,1391,1391,1391,1391,897
20240429,103000,795034069,1391,1391,1391,1391,2001
20240429,102900,792250678,1390,1390,1390,1390,964
20240429,102800,790910718,1390,1390,1390,1389,1531
20240429,102700,788783128,1390,1390,1390,1390,1394
20240429,102600,786845468,1389,1389,1389,1389,378
20240429,102500,786320426,1389,1390,1390,1389,159
20240429,102400,786099525,1390,1390,1390,1390,0
20240429,102300,786099525,1390,1390,1391,1389,2580
20240429,102200,782513539,1390,1390,1390,1390,170
20240429,102100,782277239,1391,1392,1392,1391,2153
20240429,102000,779281906,1392,1392,1392,1392,13
20240429,101900,779263810,1391,1392,1392,1391,59
20240429,101800,779181683,1391,1392,1392,1391,2474
20240429,101700,775738875,1392,1395,1395,1392,2120
20240429,101600,772785116,1397,1397,1397,1395,235
20240429,101500,772456862,1398,1398,1398,1398,326
20240429,101400,772001114,1398,1396,1398,1392,4230
20240429,101300,766106289,1396,1399,1399,1396,7519
20240429,101200,755603040,1399,1399,1399,1399,13
20240429,101100,755584853,1397,1399,1400,1397,1895
20240429,101000,752937159,1400,1398,1400,1397,8565
20240429,100900,740967305,1400,1399,1400,1398,4901
20240429,100800,734111805,1398,1396,1398,1396,7569
20240429,100700,723536878,1396,1396,1397,1396,4107
20240429,100600,717799504,1397,1398,1398,1397,1815
20240429,100500,715263234,1398,1398,1398,1397,6
20240429,100400,715254847,1398,1397,1398,1397,1516
20240429,100300,713136983,1396,1397,1397,1396,878
20240429,100200,711911284,1397,1396,1397,1395,1930
20240429,100100,709217725,1396,1397,1397,1395,22
20240429,100000,709187013,1397,1396,1398,1396,884
20240429,095900,707951205,1398,1398,1398,1396,5259
20240429,095800,700607713,1399,1395,1399,1395,4561
20240429,095700,694232299,1394,1393,1397,1393,557
20240429,095600,693455043,1397,1397,1397,1396,135
20240429,095500,693266451,1397,1398,1398,1392,9031
20240429,095400,680666355,1399,1400,1400,1398,2271
20240429,095300,677488944,1399,1402,1402,1399,18745
20240429,095200,651240668,1402,1404,1404,1402,6925
20240429,095100,641530660,1404,1402,1404,1402,12827
20240429,095000,623535160,1402,1402,1402,1400,349
20240429,094900,623046076,1402,1403,1404,1400,17046
20240429,094800,599131638,1404,1394,1404,1393,52788
20240429,094700,525247047,1395,1394,1396,1393,4067
20240429,094600,519572592,1392,1394,1395,1392,7244
20240429,094500,509478644,1393,1393,1394,1393,3496
20240429,094400,504608714,1393,1393,1393,1392,2703
20240429,094300,500843437,1395,1394,1395,1394,1419
20240429,094200,498864120,1395,1397,1397,1395,2283
20240429,094100,495678631,1397,1391,1398,1391,22577
20240429,094000,464184427,1391,1391,1391,1391,43
20240429,093900,464124614,1391,1391,1391,1390,479
20240429,093800,463458336,1390,1390,1391,1390,102
20240429,093700,463316480,1391,1393,1393,1390,732
20240429,093600,462297047,1393,1391,1393,1387,12040
20240429,093500,445540227,1391,1391,1391,1391,670
20240429,093400,444608257,1391,1392,1392,1385,159
20240429,093300,444387287,1392,1390,1392,1385,4396
20240429,093200,438270380,1385,1391,1391,1384,1400
20240429,093100,436325663,1391,1388,1392,1384,4646
20240429,093000,429868383,1389,1388,1389,1382,17339
20240429,092900,405811142,1387,1388,1388,1387,62
20240429,092800,405725147,1384,1389,1389,1384,14
20240429,092700,405705711,1389,1384,1389,1384,2177
20240429,092600,402690775,1387,1387,1387,1384,4917
20240429,092500,395871049,1387,1388,1388,1387,1597
20240429,092400,393655414,1389,1387,1389,1387,1111
20240429,092300,392114133,1388,1390,1390,1388,740
20240429,092200,391086990,1388,1390,1391,1388,12958
20240429,092100,373080159,1390,1391,1391,1390,20398
20240429,092000,344723496,1391,1391,1391,1390,9091
20240429,091900,332077935,1390,1390,1391,1389,10158
20240429,091800,317952369,1389,1387,1389,1387,3476
20240429,091700,313125871,1385,1385,1386,1384,23000
20240429,091600,281270924,1384,1380,1384,1380,14735
20240429,091500,260920020,1378,1382,1382,1378,5
20240429,091400,260913122,1382,1382,1383,1378,3670
20240429,091300,255845681,1383,1380,1383,1380,25514
20240429,091200,220629210,1381,1382,1382,1381,951
20240429,091100,219314992,1382,1386,1390,1382,11192
20240429,091000,203809810,1386,1385,1389,1385,1598
20240429,090900,201595492,1385,1389,1395,1385,32213
20240429,090800,156687988,1391,1383,1391,1383,51761
20240429,090700,84941103,1385,1380,1385,1378,20087
20240429,090600,57157966,1380,1376,1380,1375,5007
20240429,090500,50264756,1376,1366,1376,1366,1313
20240429,090400,48460210,1373,1375,1376,1366,4216
20240429,090300,42676713,1365,1369,1377,1365,12925
20240429,090200,24950033,1365,1370,1370,1364,1322
20240429,090100,23141841,1370,1370,1371,1370,11609
20240429,090000,7237479,1370,1369,1372,1362,5285