stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,214100,32096315,2200,2200,2200,2200,3654
20240429,214000,32096315,2200,2200,2200,2200,0
20240429,213900,32096315,2200,2200,2200,2200,0
20240429,213800,32096315,2200,2200,2200,2200,0
20240429,213700,32096315,2200,2200,2200,2200,0
20240429,213600,32096315,2200,2200,2200,2200,0
20240429,213500,32096315,2200,2200,2200,2200,0
20240429,213400,32096315,2200,2200,2200,2200,0
20240429,213300,32096315,2200,2200,2200,2200,0
20240429,213200,32096315,2200,2200,2200,2200,0
20240429,213100,32096315,2200,2200,2200,2200,0
20240429,213000,32096315,2200,2200,2200,2200,0
20240429,212900,32096315,2200,2200,2200,2200,0
20240429,212800,32096315,2200,2200,2200,2200,0
20240429,212700,32096315,2200,2200,2200,2200,0
20240429,212600,32096315,2200,2200,2200,2200,0
20240429,212500,32096315,2200,2200,2200,2200,0
20240429,212400,32096315,2200,2200,2200,2200,0
20240429,212300,32096315,2200,2200,2200,2200,0
20240429,212200,32096315,2200,2200,2200,2200,0
20240429,212100,32096315,2200,2200,2200,2200,0
20240429,212000,32096315,2200,2200,2200,2200,0
20240429,211900,32096315,2200,2200,2200,2200,0
20240429,211800,32096315,2200,2200,2200,2200,0
20240429,211700,32096315,2200,2200,2200,2200,0
20240429,211600,32096315,2200,2200,2200,2200,0
20240429,211500,32096315,2200,2200,2200,2200,0
20240429,211400,32096315,2200,2200,2200,2200,0
20240429,211300,32096315,2200,2200,2200,2200,0
20240429,211200,32096315,2200,2200,2200,2200,0
20240429,211100,32096315,2200,2200,2200,2200,3654
20240429,211000,32096315,2200,2200,2200,2200,0
20240429,210900,32096315,2200,2200,2200,2200,0
20240429,210800,32096315,2200,2200,2200,2200,0
20240429,210700,32096315,2200,2200,2200,2200,0
20240429,210600,32096315,2200,2200,2200,2200,0
20240429,210500,32096315,2200,2200,2200,2200,0
20240429,210400,32096315,2200,2200,2200,2200,0
20240429,210300,32096315,2200,2200,2200,2200,0
20240429,210200,32096315,2200,2200,2200,2200,0
20240429,210100,32096315,2200,2200,2200,2200,0
20240429,210000,32096315,2200,2200,2200,2200,0
20240429,205900,32096315,2200,2200,2200,2200,0
20240429,205800,32096315,2200,2200,2200,2200,0
20240429,205700,32096315,2200,2200,2200,2200,0
20240429,205600,32096315,2200,2200,2200,2200,0
20240429,205500,32096315,2200,2200,2200,2200,0
20240429,205400,32096315,2200,2200,2200,2200,0
20240429,205300,32096315,2200,2200,2200,2200,0
20240429,205200,32096315,2200,2200,2200,2200,0
20240429,205100,32096315,2200,2200,2200,2200,0
20240429,205000,32096315,2200,2200,2200,2200,0
20240429,204900,32096315,2200,2200,2200,2200,0
20240429,204800,32096315,2200,2200,2200,2200,0
20240429,204700,32096315,2200,2200,2200,2200,0
20240429,204600,32096315,2200,2200,2200,2200,0
20240429,204500,32096315,2200,2200,2200,2200,0
20240429,204400,32096315,2200,2200,2200,2200,0
20240429,204300,32096315,2200,2200,2200,2200,0
20240429,204200,32096315,2200,2200,2200,2200,0
20240429,204100,32096315,2200,2200,2200,2200,3654
20240429,204000,32096315,2200,2200,2200,2200,0
20240429,203900,32096315,2200,2200,2200,2200,0
20240429,203800,32096315,2200,2200,2200,2200,0
20240429,203700,32096315,2200,2200,2200,2200,0
20240429,203600,32096315,2200,2200,2200,2200,0
20240429,203500,32096315,2200,2200,2200,2200,0
20240429,203400,32096315,2200,2200,2200,2200,0
20240429,203300,32096315,2200,2200,2200,2200,0
20240429,203200,32096315,2200,2200,2200,2200,0
20240429,203100,32096315,2200,2200,2200,2200,0
20240429,203000,32096315,2200,2200,2200,2200,0
20240429,202900,32096315,2200,2200,2200,2200,0
20240429,202800,32096315,2200,2200,2200,2200,0
20240429,202700,32096315,2200,2200,2200,2200,0
20240429,202600,32096315,2200,2200,2200,2200,0
20240429,202500,32096315,2200,2200,2200,2200,0
20240429,202400,32096315,2200,2200,2200,2200,0
20240429,202300,32096315,2200,2200,2200,2200,0
20240429,202200,32096315,2200,2200,2200,2200,0
20240429,202100,32096315,2200,2200,2200,2200,0
20240429,202000,32096315,2200,2200,2200,2200,0
20240429,201900,32096315,2200,2200,2200,2200,0
20240429,201800,32096315,2200,2200,2200,2200,0
20240429,201700,32096315,2200,2200,2200,2200,0
20240429,201600,32096315,2200,2200,2200,2200,0
20240429,201500,32096315,2200,2200,2200,2200,0
20240429,201400,32096315,2200,2200,2200,2200,0
20240429,201300,32096315,2200,2200,2200,2200,0
20240429,201200,32096315,2200,2200,2200,2200,0
20240429,201100,32096315,2200,2200,2200,2200,3654
20240429,201000,32096315,2200,2200,2200,2200,0
20240429,200900,32096315,2200,2200,2200,2200,0
20240429,200800,32096315,2200,2200,2200,2200,0
20240429,200700,32096315,2200,2200,2200,2200,0
20240429,200600,32096315,2200,2200,2200,2200,0
20240429,200500,32096315,2200,2200,2200,2200,0
20240429,200400,32096315,2200,2200,2200,2200,0
20240429,200300,32096315,2200,2200,2200,2200,0
20240429,200200,32096315,2200,2200,2200,2200,0
20240429,200100,32096315,2200,2200,2200,2200,0
20240429,200000,32096315,2200,2200,2200,2200,0
20240429,195900,32096315,2200,2200,2200,2200,0
20240429,195800,32096315,2200,2200,2200,2200,0
20240429,195700,32096315,2200,2200,2200,2200,0
20240429,195600,32096315,2200,2200,2200,2200,0
20240429,195500,32096315,2200,2200,2200,2200,0
20240429,195400,32096315,2200,2200,2200,2200,0
20240429,195300,32096315,2200,2200,2200,2200,0
20240429,195200,32096315,2200,2200,2200,2200,0
20240429,195100,32096315,2200,2200,2200,2200,0
20240429,195000,32096315,2200,2200,2200,2200,0
20240429,194900,32096315,2200,2200,2200,2200,0
20240429,194800,32096315,2200,2200,2200,2200,0
20240429,194700,32096315,2200,2200,2200,2200,0
20240429,194600,32096315,2200,2200,2200,2200,0
20240429,194500,32096315,2200,2200,2200,2200,0
20240429,194400,32096315,2200,2200,2200,2200,0
20240429,194300,32096315,2200,2200,2200,2200,0
20240429,194200,32096315,2200,2200,2200,2200,0
20240429,194100,32096315,2200,2200,2200,2200,3654
20240429,194000,32096315,2200,2200,2200,2200,0
20240429,193900,32096315,2200,2200,2200,2200,0
20240429,193800,32096315,2200,2200,2200,2200,0
20240429,193700,32096315,2200,2200,2200,2200,0
20240429,193600,32096315,2200,2200,2200,2200,0
20240429,193500,32096315,2200,2200,2200,2200,0
20240429,193400,32096315,2200,2200,2200,2200,0
20240429,193300,32096315,2200,2200,2200,2200,0
20240429,193200,32096315,2200,2200,2200,2200,0
20240429,193100,32096315,2200,2200,2200,2200,0
20240429,193000,32096315,2200,2200,2200,2200,0
20240429,192900,32096315,2200,2200,2200,2200,0
20240429,192800,32096315,2200,2200,2200,2200,0
20240429,192700,32096315,2200,2200,2200,2200,0
20240429,192600,32096315,2200,2200,2200,2200,0
20240429,192500,32096315,2200,2200,2200,2200,0
20240429,192400,32096315,2200,2200,2200,2200,0
20240429,192300,32096315,2200,2200,2200,2200,0
20240429,192200,32096315,2200,2200,2200,2200,0
20240429,192100,32096315,2200,2200,2200,2200,0
20240429,192000,32096315,2200,2200,2200,2200,0
20240429,191900,32096315,2200,2200,2200,2200,0
20240429,191800,32096315,2200,2200,2200,2200,0
20240429,191700,32096315,2200,2200,2200,2200,0
20240429,191600,32096315,2200,2200,2200,2200,0
20240429,191500,32096315,2200,2200,2200,2200,0
20240429,191400,32096315,2200,2200,2200,2200,0
20240429,191300,32096315,2200,2200,2200,2200,0
20240429,191200,32096315,2200,2200,2200,2200,0
20240429,191100,32096315,2200,2200,2200,2200,3654
20240429,191000,32096315,2200,2200,2200,2200,0
20240429,190900,32096315,2200,2200,2200,2200,0
20240429,190800,32096315,2200,2200,2200,2200,0
20240429,190700,32096315,2200,2200,2200,2200,0
20240429,190600,32096315,2200,2200,2200,2200,0
20240429,190500,32096315,2200,2200,2200,2200,0
20240429,190400,32096315,2200,2200,2200,2200,0
20240429,190300,32096315,2200,2200,2200,2200,0
20240429,190200,32096315,2200,2200,2200,2200,0
20240429,190100,32096315,2200,2200,2200,2200,0
20240429,190000,32096315,2200,2200,2200,2200,0
20240429,185900,32096315,2200,2200,2200,2200,0
20240429,185800,32096315,2200,2200,2200,2200,0
20240429,185700,32096315,2200,2200,2200,2200,0
20240429,185600,32096315,2200,2200,2200,2200,0
20240429,185500,32096315,2200,2200,2200,2200,0
20240429,185400,32096315,2200,2200,2200,2200,0
20240429,185300,32096315,2200,2200,2200,2200,0
20240429,185200,32096315,2200,2200,2200,2200,0
20240429,185100,32096315,2200,2200,2200,2200,0
20240429,185000,32096315,2200,2200,2200,2200,0
20240429,184900,32096315,2200,2200,2200,2200,0
20240429,184800,32096315,2200,2200,2200,2200,0
20240429,184700,32096315,2200,2200,2200,2200,0
20240429,184600,32096315,2200,2200,2200,2200,0
20240429,184500,32096315,2200,2200,2200,2200,0
20240429,184400,32096315,2200,2200,2200,2200,0
20240429,184300,32096315,2200,2200,2200,2200,0
20240429,184200,32096315,2200,2200,2200,2200,0
20240429,184100,32096315,2200,2200,2200,2200,3654
20240429,184000,32096315,2200,2200,2200,2200,0
20240429,183900,32096315,2200,2200,2200,2200,0
20240429,183800,32096315,2200,2200,2200,2200,0
20240429,183700,32096315,2200,2200,2200,2200,0
20240429,183600,32096315,2200,2200,2200,2200,0
20240429,183500,32096315,2200,2200,2200,2200,0
20240429,183400,32096315,2200,2200,2200,2200,0
20240429,183300,32096315,2200,2200,2200,2200,0
20240429,183200,32096315,2200,2200,2200,2200,0
20240429,183100,32096315,2200,2200,2200,2200,0
20240429,183000,32096315,2200,2200,2200,2200,0
20240429,182900,32096315,2200,2200,2200,2200,0
20240429,182800,32096315,2200,2200,2200,2200,0
20240429,182700,32096315,2200,2200,2200,2200,0
20240429,182600,32096315,2200,2200,2200,2200,0
20240429,182500,32096315,2200,2200,2200,2200,0
20240429,182400,32096315,2200,2200,2200,2200,0
20240429,182300,32096315,2200,2200,2200,2200,0
20240429,182200,32096315,2200,2200,2200,2200,0
20240429,182100,32096315,2200,2200,2200,2200,0
20240429,182000,32096315,2200,2200,2200,2200,0
20240429,181900,32096315,2200,2200,2200,2200,0
20240429,181800,32096315,2200,2200,2200,2200,0
20240429,181700,32096315,2200,2200,2200,2200,0
20240429,181600,32096315,2200,2200,2200,2200,0
20240429,181500,32096315,2200,2200,2200,2200,0
20240429,181400,32096315,2200,2200,2200,2200,0
20240429,181300,32096315,2200,2200,2200,2200,0
20240429,181200,32096315,2200,2200,2200,2200,0
20240429,181100,32096315,2200,2200,2200,2200,3654
20240429,181000,32096315,2200,2200,2200,2200,0
20240429,180900,32096315,2200,2200,2200,2200,0
20240429,180800,32096315,2200,2200,2200,2200,0
20240429,180700,32096315,2200,2200,2200,2200,0
20240429,180600,32096315,2200,2200,2200,2200,0
20240429,180500,32096315,2200,2200,2200,2200,0
20240429,180400,32096315,2200,2200,2200,2200,0
20240429,180300,32096315,2200,2200,2200,2200,0
20240429,180200,32096315,2200,2200,2200,2200,0
20240429,180100,32096315,2200,2200,2200,2200,0
20240429,180000,32096315,2200,2200,2200,2200,0
20240429,175900,32096315,2200,2200,2200,2200,0
20240429,175800,32096315,2200,2200,2200,2200,0
20240429,175700,32096315,2200,2200,2200,2200,0
20240429,175600,32096315,2200,2200,2200,2200,0
20240429,175500,32096315,2200,2200,2200,2200,0
20240429,175400,32096315,2200,2200,2200,2200,0
20240429,175300,32096315,2200,2200,2200,2200,0
20240429,175200,32096315,2200,2200,2200,2200,0
20240429,175100,32096315,2200,2200,2200,2200,0
20240429,175000,32096315,2200,2200,2200,2200,0
20240429,174900,32096315,2200,2200,2200,2200,0
20240429,174800,32096315,2200,2200,2200,2200,0
20240429,174700,32096315,2200,2200,2200,2200,0
20240429,174600,32096315,2200,2200,2200,2200,0
20240429,174500,32096315,2200,2200,2200,2200,0
20240429,174400,32096315,2200,2200,2200,2200,0
20240429,174300,32096315,2200,2200,2200,2200,0
20240429,174200,32096315,2200,2200,2200,2200,0
20240429,174100,32096315,2200,2200,2200,2200,3654
20240429,174000,32096315,2200,2200,2200,2200,0
20240429,173900,32096315,2200,2200,2200,2200,0
20240429,173800,32096315,2200,2200,2200,2200,0
20240429,173700,32096315,2200,2200,2200,2200,0
20240429,173600,32096315,2200,2200,2200,2200,0
20240429,173500,32096315,2200,2200,2200,2200,0
20240429,173400,32096315,2200,2200,2200,2200,0
20240429,173300,32096315,2200,2200,2200,2200,0
20240429,173200,32096315,2200,2200,2200,2200,0
20240429,173100,32096315,2200,2200,2200,2200,0
20240429,173000,32096315,2200,2200,2200,2200,0
20240429,172900,32096315,2200,2200,2200,2200,0
20240429,172800,32096315,2200,2200,2200,2200,0
20240429,172700,32096315,2200,2200,2200,2200,0
20240429,172600,32096315,2200,2200,2200,2200,0
20240429,172500,32096315,2200,2200,2200,2200,0
20240429,172400,32096315,2200,2200,2200,2200,0
20240429,172300,32096315,2200,2200,2200,2200,0
20240429,172200,32096315,2200,2200,2200,2200,0
20240429,172100,32096315,2200,2200,2200,2200,0
20240429,172000,32096315,2200,2200,2200,2200,0
20240429,171900,32096315,2200,2200,2200,2200,0
20240429,171800,32096315,2200,2200,2200,2200,0
20240429,171700,32096315,2200,2200,2200,2200,0
20240429,171600,32096315,2200,2200,2200,2200,0
20240429,171500,32096315,2200,2200,2200,2200,0
20240429,171400,32096315,2200,2200,2200,2200,0
20240429,171300,32096315,2200,2200,2200,2200,0
20240429,171200,32096315,2200,2200,2200,2200,0
20240429,171100,32096315,2200,2200,2200,2200,3654
20240429,171000,32096315,2200,2200,2200,2200,0
20240429,170900,32096315,2200,2200,2200,2200,0
20240429,170800,32096315,2200,2200,2200,2200,0
20240429,170700,32096315,2200,2200,2200,2200,0
20240429,170600,32096315,2200,2200,2200,2200,0
20240429,170500,32096315,2200,2200,2200,2200,0
20240429,170400,32096315,2200,2200,2200,2200,0
20240429,170300,32096315,2200,2200,2200,2200,0
20240429,170200,32096315,2200,2200,2200,2200,0
20240429,170100,32096315,2200,2200,2200,2200,0
20240429,170000,32096315,2200,2200,2200,2200,0
20240429,165900,32096315,2200,2200,2200,2200,0
20240429,165800,32096315,2200,2200,2200,2200,0
20240429,165700,32096315,2200,2200,2200,2200,0
20240429,165600,32096315,2200,2200,2200,2200,0
20240429,165500,32096315,2200,2200,2200,2200,0
20240429,165400,32096315,2200,2200,2200,2200,0
20240429,165300,32096315,2200,2200,2200,2200,0
20240429,165200,32096315,2200,2200,2200,2200,0
20240429,165100,32096315,2200,2200,2200,2200,0
20240429,165000,32096315,2200,2200,2200,2200,0
20240429,164900,32096315,2200,2200,2200,2200,0
20240429,164800,32096315,2200,2200,2200,2200,0
20240429,164700,32096315,2200,2200,2200,2200,0
20240429,164600,32096315,2200,2200,2200,2200,0
20240429,164500,32096315,2200,2200,2200,2200,0
20240429,164400,32096315,2200,2200,2200,2200,0
20240429,164300,32096315,2200,2200,2200,2200,0
20240429,164200,32096315,2200,2200,2200,2200,0
20240429,164100,32096315,2200,2200,2200,2200,3654
20240429,164000,32096315,2200,2200,2200,2200,0
20240429,163900,32096315,2200,2200,2200,2200,0
20240429,163800,32096315,2200,2200,2200,2200,0
20240429,163700,32096315,2200,2200,2200,2200,0
20240429,163600,32096315,2200,2200,2200,2200,0
20240429,163500,32096315,2200,2200,2200,2200,0
20240429,163400,32096315,2200,2200,2200,2200,0
20240429,163300,32096315,2200,2200,2200,2200,0
20240429,163200,32096315,2200,2200,2200,2200,0
20240429,163100,32096315,2200,2200,2200,2200,0
20240429,163000,32096315,2200,2200,2200,2200,0
20240429,162900,32096315,2200,2200,2200,2200,0
20240429,162800,32096315,2200,2200,2200,2200,0
20240429,162700,32096315,2200,2200,2200,2200,0
20240429,162600,32096315,2200,2200,2200,2200,0
20240429,162500,32096315,2200,2200,2200,2200,0
20240429,162400,32096315,2200,2200,2200,2200,0
20240429,162300,32096315,2200,2200,2200,2200,0
20240429,162200,32096315,2200,2200,2200,2200,0
20240429,162100,32096315,2200,2200,2200,2200,0
20240429,162000,32096315,2200,2200,2200,2200,0
20240429,161900,32096315,2200,2200,2200,2200,0
20240429,161800,32096315,2200,2200,2200,2200,0
20240429,161700,32096315,2200,2200,2200,2200,0
20240429,161600,32096315,2200,2200,2200,2200,0
20240429,161500,32096315,2200,2200,2200,2200,0
20240429,161400,32096315,2200,2200,2200,2200,0
20240429,161300,32096315,2200,2200,2200,2200,0
20240429,161200,32096315,2200,2200,2200,2200,0
20240429,161100,32096315,2200,2200,2200,2200,3654
20240429,161000,32096315,2200,2200,2200,2200,0
20240429,160900,32096315,2200,2200,2200,2200,0
20240429,160800,32096315,2200,2200,2200,2200,0
20240429,160700,32096315,2200,2200,2200,2200,0
20240429,160600,32096315,2200,2200,2200,2200,0
20240429,160500,32096315,2200,2200,2200,2200,0
20240429,160400,32096315,2200,2200,2200,2200,0
20240429,160300,32096315,2200,2200,2200,2200,0
20240429,160200,32096315,2200,2200,2200,2200,0
20240429,160100,32096315,2200,2200,2200,2200,0
20240429,160000,32096315,2200,2200,2200,2200,0
20240429,155900,32096315,2200,2200,2200,2200,0
20240429,155800,32096315,2200,2200,2200,2200,0
20240429,155700,32096315,2200,2200,2200,2200,0
20240429,155600,32096315,2200,2200,2200,2200,0
20240429,155500,32096315,2200,2200,2200,2200,0
20240429,155400,32096315,2200,2200,2200,2200,0
20240429,155300,32096315,2200,2200,2200,2200,0
20240429,155200,32096315,2200,2200,2200,2200,0
20240429,155100,32096315,2200,2200,2200,2200,0
20240429,155000,32096315,2200,2200,2200,2200,0
20240429,154900,32096315,2200,2200,2200,2200,0
20240429,154800,32096315,2200,2200,2200,2200,0
20240429,154700,32096315,2200,2200,2200,2200,0
20240429,154600,32096315,2200,2200,2200,2200,0
20240429,154500,32096315,2200,2200,2200,2200,0
20240429,154400,32096315,2200,2200,2200,2200,0
20240429,154300,32096315,2200,2200,2200,2200,0
20240429,154200,32096315,2200,2200,2200,2200,0
20240429,154100,32096315,2200,2200,2200,2200,3654
20240429,154000,32096315,2200,2200,2200,2200,0
20240429,153900,32096315,2200,2200,2200,2200,0
20240429,153800,32096315,2200,2200,2200,2200,0
20240429,153700,32096315,2200,2200,2200,2200,0
20240429,153600,32096315,2200,2200,2200,2200,0
20240429,153500,32096315,2200,2200,2200,2200,0
20240429,153400,32096315,2200,2200,2200,2200,0
20240429,153300,32096315,2200,2200,2200,2200,0
20240429,153200,32096315,2200,2200,2200,2200,0
20240429,153100,32096315,2200,2200,2200,2200,0
20240429,153000,32096315,2200,2200,2200,2200,3654
20240429,152900,24057515,2190,2190,2190,2190,0
20240429,152800,24057515,2190,2190,2190,2190,0
20240429,152700,24057515,2190,2190,2190,2190,0
20240429,152600,24057515,2190,2190,2190,2190,0
20240429,152500,24057515,2190,2190,2190,2190,0
20240429,152400,24057515,2190,2190,2190,2190,0
20240429,152300,24057515,2190,2190,2190,2190,0
20240429,152200,24057515,2190,2190,2190,2190,0
20240429,152100,24057515,2190,2190,2190,2190,0
20240429,152000,24057515,2190,2190,2190,2190,0
20240429,151900,24057515,2190,2190,2190,2190,5
20240429,151800,24046565,2190,2190,2190,2190,45
20240429,151700,23948015,2195,2195,2195,2195,0
20240429,151600,23948015,2195,2195,2195,2195,870
20240429,151500,22038365,2190,2190,2190,2190,5
20240429,151400,22027415,2190,2190,2190,2190,43
20240429,151300,21933245,2190,2185,2190,2185,936
20240429,151200,19883415,2185,2185,2185,2185,0
20240429,151100,19883415,2185,2185,2185,2185,5
20240429,151000,19872490,2185,2185,2185,2185,59
20240429,150900,19743575,2185,2185,2185,2185,0
20240429,150800,19743575,2185,2185,2185,2185,7
20240429,150700,19728280,2185,2185,2185,2185,0
20240429,150600,19728280,2185,2185,2185,2185,0
20240429,150500,19728280,2185,2185,2185,2185,43
20240429,150400,19634325,2185,2185,2185,2185,5
20240429,150300,19623400,2185,2185,2185,2185,0
20240429,150200,19623400,2185,2185,2185,2185,0
20240429,150100,19623400,2185,2185,2185,2185,49
20240429,150000,19516335,2185,2185,2185,2185,0
20240429,145900,19516335,2185,2185,2185,2185,0
20240429,145800,19516335,2185,2185,2185,2185,0
20240429,145700,19516335,2185,2185,2185,2185,48
20240429,145600,19411455,2185,2185,2185,2185,0
20240429,145500,19411455,2185,2185,2185,2185,0
20240429,145400,19411455,2185,2185,2185,2185,6
20240429,145300,19398345,2185,2185,2185,2185,0
20240429,145200,19398345,2185,2185,2185,2185,43
20240429,145100,19304390,2185,2185,2185,2185,0
20240429,145000,19304390,2185,2185,2185,2185,5
20240429,144900,19293465,2185,2185,2185,2185,0
20240429,144800,19293465,2185,2185,2185,2185,44
20240429,144700,19197325,2185,2185,2185,2185,6
20240429,144600,19184215,2185,2185,2185,2185,0
20240429,144500,19184215,2185,2185,2185,2185,0
20240429,144400,19184215,2185,2185,2185,2185,0
20240429,144300,19184215,2185,2185,2185,2185,49
20240429,144200,19077150,2185,2185,2185,2185,0
20240429,144100,19077150,2185,2185,2185,2185,0
20240429,144000,19077150,2185,2185,2185,2185,6
20240429,143900,19064040,2185,2185,2185,2185,43
20240429,143800,18970085,2185,2185,2185,2185,2
20240429,143700,18965715,2185,2185,2185,2185,0
20240429,143600,18965715,2185,2185,2185,2185,6
20240429,143500,18952605,2185,2185,2185,2185,44
20240429,143400,18856465,2185,2185,2185,2185,0
20240429,143300,18856465,2185,2185,2185,2185,5
20240429,143200,18845540,2185,2185,2185,2185,0
20240429,143100,18845540,2185,2185,2185,2185,0
20240429,143000,18845540,2185,2185,2185,2185,43
20240429,142900,18751585,2185,2185,2185,2185,6
20240429,142800,18738475,2185,2185,2185,2185,0
20240429,142700,18738475,2185,2185,2185,2185,0
20240429,142600,18738475,2185,2185,2185,2185,49
20240429,142500,18631410,2185,2185,2185,2185,0
20240429,142400,18631410,2185,2185,2185,2185,0
20240429,142300,18631410,2185,2185,2185,2185,0
20240429,142200,18631410,2185,2185,2185,2185,5
20240429,142100,18620485,2185,2185,2185,2185,43
20240429,142000,18526530,2185,2185,2185,2185,0
20240429,141900,18526530,2185,2185,2185,2185,6
20240429,141800,18513420,2185,2185,2185,2185,0
20240429,141700,18513420,2185,2185,2185,2185,43
20240429,141600,18419465,2185,2185,2185,2185,0
20240429,141500,18419465,2185,2185,2185,2185,5
20240429,141400,18408540,2185,2185,2185,2185,0
20240429,141300,18408540,2185,2185,2185,2185,43
20240429,141200,18314585,2185,2185,2185,2185,5
20240429,141100,18303660,2185,2185,2185,2185,0
20240429,141000,18303660,2185,2185,2185,2185,0
20240429,140900,18303660,2185,2185,2185,2185,0
20240429,140800,18303660,2185,2185,2185,2185,48
20240429,140700,18198780,2185,2185,2185,2185,0
20240429,140600,18198780,2185,2185,2185,2185,0
20240429,140500,18198780,2185,2185,2185,2185,5
20240429,140400,18187855,2185,2185,2185,2185,43
20240429,140300,18093900,2185,2185,2185,2185,0
20240429,140200,18093900,2185,2185,2185,2185,0
20240429,140100,18093900,2185,2185,2185,2185,5
20240429,140000,18082975,2185,2180,2185,2180,347
20240429,135900,17324995,2180,2180,2180,2180,0
20240429,135800,17324995,2180,2180,2180,2180,6
20240429,135700,17311915,2180,2180,2180,2180,0
20240429,135600,17311915,2180,2180,2180,2180,0
20240429,135500,17311915,2180,2180,2180,2180,43
20240429,135400,17218175,2180,2180,2180,2180,5
20240429,135300,17207275,2180,2180,2180,2180,300
20240429,135200,16553275,2180,2180,2180,2180,0
20240429,135100,16553275,2180,2180,2180,2180,50
20240429,135000,16444275,2180,2180,2180,2180,0
20240429,134900,16444275,2180,2180,2180,2180,0
20240429,134800,16444275,2180,2180,2180,2180,0
20240429,134700,16444275,2180,2180,2180,2180,6
20240429,134600,16431195,2180,2180,2180,2180,43
20240429,134500,16337455,2180,2180,2180,2180,0
20240429,134400,16337455,2180,2180,2180,2180,6
20240429,134300,16324375,2180,2180,2180,2180,0
20240429,134200,16324375,2180,2180,2180,2180,43
20240429,134100,16230635,2180,2180,2180,2180,0
20240429,134000,16230635,2180,2180,2180,2180,6
20240429,133900,16217555,2180,2180,2180,2180,0
20240429,133800,16217555,2180,2180,2180,2180,43
20240429,133700,16123815,2180,2180,2180,2180,6
20240429,133600,16110735,2180,2180,2180,2180,0
20240429,133500,16110735,2180,2180,2180,2180,0
20240429,133400,16110735,2180,2180,2180,2180,0
20240429,133300,16110735,2180,2180,2180,2180,49
20240429,133200,16003915,2180,2180,2180,2180,0
20240429,133100,16003915,2180,2180,2180,2180,0
20240429,133000,16003915,2180,2180,2180,2180,5
20240429,132900,15993015,2180,2180,2180,2180,43
20240429,132800,15899275,2180,2180,2180,2180,0
20240429,132700,15899275,2180,2180,2180,2180,0
20240429,132600,15899275,2180,2180,2180,2180,6
20240429,132500,15886195,2180,2180,2180,2180,0
20240429,132400,15886195,2180,2180,2180,2180,43
20240429,132300,15792455,2180,2180,2180,2180,6
20240429,132200,15779375,2180,2180,2180,2180,0
20240429,132100,15779375,2180,2180,2180,2180,0
20240429,132000,15779375,2180,2180,2180,2180,43
20240429,131900,15685635,2180,2180,2180,2180,6
20240429,131800,15672555,2180,2180,2180,2180,0
20240429,131700,15672555,2180,2180,2180,2180,0
20240429,131600,15672555,2180,2180,2180,2180,49
20240429,131500,15565735,2180,2180,2180,2180,0
20240429,131400,15565735,2180,2180,2180,2180,0
20240429,131300,15565735,2180,2180,2180,2180,0
20240429,131200,15565735,2180,2180,2180,2180,6
20240429,131100,15552655,2180,2180,2180,2180,43
20240429,131000,15458915,2180,2180,2180,2180,0
20240429,130900,15458915,2180,2180,2180,2180,6
20240429,130800,15445835,2180,2180,2180,2180,0
20240429,130700,15445835,2180,2180,2180,2180,244
20240429,130600,14913915,2180,2180,2180,2180,0
20240429,130500,14913915,2180,2180,2180,2180,6
20240429,130400,14900835,2180,2180,2180,2180,0
20240429,130300,14900835,2180,2180,2180,2180,43
20240429,130200,14807095,2180,2180,2180,2180,6
20240429,130100,14794015,2180,2180,2180,2180,0
20240429,130000,14794015,2180,2180,2180,2180,0
20240429,125900,14794015,2180,2180,2180,2180,0
20240429,125800,14794015,2180,2180,2180,2180,48
20240429,125700,14689375,2180,2180,2180,2180,0
20240429,125600,14689375,2180,2180,2180,2180,0
20240429,125500,14689375,2180,2180,2180,2180,6
20240429,125400,14676295,2180,2180,2180,2180,43
20240429,125300,14582555,2180,2180,2180,2180,0
20240429,125200,14582555,2180,2180,2180,2180,0
20240429,125100,14582555,2180,2180,2180,2180,5
20240429,125000,14571655,2180,2180,2180,2180,0
20240429,124900,14571655,2180,2180,2180,2180,43
20240429,124800,14477915,2180,2180,2180,2180,6
20240429,124700,14464835,2180,2180,2180,2180,0
20240429,124600,14464835,2180,2180,2180,2180,0
20240429,124500,14464835,2180,2180,2180,2180,43
20240429,124400,14371095,2180,2180,2180,2180,5
20240429,124300,14360195,2180,2180,2180,2180,0
20240429,124200,14360195,2180,2180,2180,2180,0
20240429,124100,14360195,2180,2180,2180,2180,49
20240429,124000,14253375,2185,2185,2185,2185,0
20240429,123900,14253375,2185,2185,2185,2185,200
20240429,123800,13816375,2180,2180,2180,2180,0
20240429,123700,13816375,2180,2180,2180,2180,5
20240429,123600,13805475,2180,2180,2180,2180,43
20240429,123500,13711735,2180,2180,2180,2180,0
20240429,123400,13711735,2180,2180,2180,2180,5
20240429,123300,13700835,2180,2180,2180,2180,0
20240429,123200,13700835,2180,2180,2180,2180,43
20240429,123100,13607095,2180,2180,2180,2180,0
20240429,123000,13607095,2180,2180,2180,2180,6
20240429,122900,13594015,2180,2180,2180,2180,0
20240429,122800,13594015,2180,2180,2180,2180,0
20240429,122700,13594015,2180,2180,2180,2180,49
20240429,122600,13487195,2180,2180,2180,2180,0
20240429,122500,13487195,2180,2180,2180,2180,0
20240429,122400,13487195,2180,2180,2180,2180,0
20240429,122300,13487195,2180,2180,2180,2180,49
20240429,122200,13380375,2180,2180,2180,2180,0
20240429,122100,13380375,2180,2180,2180,2180,10
20240429,122000,13358575,2180,2180,2180,2180,5
20240429,121900,13347675,2180,2180,2180,2180,43
20240429,121800,13253935,2180,2180,2180,2180,0
20240429,121700,13253935,2180,2180,2180,2180,0
20240429,121600,13253935,2180,2180,2180,2180,5
20240429,121500,13243035,2180,2180,2180,2180,0
20240429,121400,13243035,2180,2180,2180,2180,43
20240429,121300,13149295,2180,2180,2180,2180,6
20240429,121200,13136215,2180,2180,2180,2180,0
20240429,121100,13136215,2180,2180,2180,2180,0
20240429,121000,13136215,2180,2180,2180,2180,43
20240429,120900,13042475,2180,2180,2180,2180,6
20240429,120800,13029395,2180,2180,2180,2180,0
20240429,120700,13029395,2180,2180,2180,2180,0
20240429,120600,13029395,2180,2180,2180,2180,49
20240429,120500,12922575,2180,2180,2180,2180,0
20240429,120400,12922575,2180,2180,2180,2180,0
20240429,120300,12922575,2180,2180,2180,2180,0
20240429,120200,12922575,2180,2180,2180,2180,5
20240429,120100,12911675,2180,2180,2180,2180,43
20240429,120000,12817935,2180,2180,2180,2180,0
20240429,115900,12817935,2180,2180,2180,2180,6
20240429,115800,12804855,2180,2180,2180,2180,0
20240429,115700,12804855,2180,2180,2180,2180,43
20240429,115600,12711115,2180,2180,2180,2180,0
20240429,115500,12711115,2180,2180,2180,2180,6
20240429,115400,12698035,2180,2180,2180,2180,0
20240429,115300,12698035,2180,2180,2180,2180,0
20240429,115200,12698035,2180,2180,2180,2180,49
20240429,115100,12591215,2180,2180,2180,2180,0
20240429,115000,12591215,2180,2180,2180,2180,0
20240429,114900,12591215,2180,2180,2180,2180,0
20240429,114800,12591215,2180,2180,2180,2180,49
20240429,114700,12484395,2180,2180,2180,2180,0
20240429,114600,12484395,2180,2180,2180,2180,0
20240429,114500,12484395,2180,2180,2180,2180,5
20240429,114400,12473495,2180,2180,2180,2180,44
20240429,114300,12377575,2180,2180,2180,2180,0
20240429,114200,12377575,2180,2180,2180,2180,0
20240429,114100,12377575,2180,2180,2180,2180,6
20240429,114000,12364495,2180,2180,2180,2180,0
20240429,113900,12364495,2180,2180,2180,2180,43
20240429,113800,12270755,2180,2180,2180,2180,5
20240429,113700,12259855,2180,2180,2180,2180,0
20240429,113600,12259855,2180,2180,2180,2180,0
20240429,113500,12259855,2180,2180,2180,2180,43
20240429,113400,12166115,2180,2180,2180,2180,5
20240429,113300,12155215,2180,2180,2180,2180,0
20240429,113200,12155215,2180,2180,2180,2180,0
20240429,113100,12155215,2180,2180,2180,2180,5
20240429,113000,12144315,2180,2180,2180,2180,43
20240429,112900,12050575,2180,2180,2180,2180,0
20240429,112800,12050575,2180,2180,2180,2180,0
20240429,112700,12050575,2180,2180,2180,2180,5
20240429,112600,12039675,2180,2180,2180,2180,43
20240429,112500,11945935,2180,2180,2180,2180,0
20240429,112400,11945935,2180,2180,2180,2180,6
20240429,112300,11932855,2180,2180,2180,2180,0
20240429,112200,11932855,2180,2180,2180,2180,43
20240429,112100,11839115,2180,2180,2180,2180,6
20240429,112000,11826035,2185,2185,2185,2185,0
20240429,111900,11826035,2185,2185,2185,2185,0
20240429,111800,11826035,2185,2185,2185,2185,0
20240429,111700,11826035,2185,2185,2185,2185,38
20240429,111600,11743005,2185,2185,2185,2185,0
20240429,111500,11743005,2185,2185,2185,2185,3
20240429,111400,11736450,2185,2185,2185,2185,3
20240429,111300,11729895,2185,2185,2185,2185,51
20240429,111200,11618460,2185,2185,2185,2185,0
20240429,111100,11618460,2185,2185,2185,2185,0
20240429,111000,11618460,2185,2185,2185,2185,5
20240429,110900,11607535,2185,2185,2185,2185,45
20240429,110800,11509210,2185,2185,2185,2185,0
20240429,110700,11509210,2185,2185,2185,2185,0
20240429,110600,11509210,2185,2185,2185,2185,6
20240429,110500,11496100,2185,2185,2185,2185,0
20240429,110400,11496100,2185,2185,2185,2185,43
20240429,110300,11402145,2185,2185,2185,2185,5
20240429,110200,11391220,2185,2185,2185,2185,0
20240429,110100,11391220,2185,2185,2185,2185,0
20240429,110000,11391220,2185,2185,2185,2185,544
20240429,105900,10202580,2185,2185,2185,2185,5
20240429,105800,10191655,2185,2185,2185,2185,16
20240429,105700,10156695,2185,2185,2185,2185,0
20240429,105600,10156695,2185,2185,2185,2185,5
20240429,105500,10145770,2185,2185,2185,2185,43
20240429,105400,10051815,2185,2185,2185,2185,0
20240429,105300,10051815,2185,2185,2185,2185,0
20240429,105200,10051815,2185,2185,2185,2185,6
20240429,105100,10038705,2185,2185,2185,2185,43
20240429,105000,9944750,2185,2185,2185,2185,0
20240429,104900,9944750,2185,2185,2185,2185,6
20240429,104800,9931640,2185,2185,2185,2185,0
20240429,104700,9931640,2185,2185,2185,2185,43
20240429,104600,9837685,2185,2185,2185,2185,0
20240429,104500,9837685,2185,2185,2185,2185,6
20240429,104400,9824575,2185,2185,2185,2185,0
20240429,104300,9824575,2185,2185,2185,2185,0
20240429,104200,9824575,2185,2185,2185,2185,48
20240429,104100,9719695,2185,2185,2185,2185,0
20240429,104000,9719695,2185,2185,2185,2185,0
20240429,103900,9719695,2185,2185,2185,2185,0
20240429,103800,9719695,2185,2185,2185,2185,48
20240429,103700,9614815,2185,2185,2185,2185,0
20240429,103600,9614815,2185,2185,2185,2185,0
20240429,103500,9614815,2185,2185,2185,2185,5
20240429,103400,9603890,2185,2185,2185,2185,0
20240429,103300,9603890,2185,2185,2185,2185,43
20240429,103200,9509935,2185,2185,2185,2185,0
20240429,103100,9509935,2185,2185,2185,2185,5
20240429,103000,9499010,2185,2185,2185,2185,0
20240429,102900,9499010,2185,2185,2185,2185,43
20240429,102800,9405055,2185,2185,2185,2185,6
20240429,102700,9391945,2190,2190,2190,2190,0
20240429,102600,9391945,2190,2190,2190,2190,0
20240429,102500,9391945,2190,2185,2190,2185,99
20240429,102400,9175380,2190,2190,2190,2190,0
20240429,102300,9175380,2190,2190,2190,2190,50
20240429,102200,9065880,2190,2190,2190,2190,8
20240429,102100,9048360,2185,2185,2185,2185,5
20240429,102000,9037435,2185,2185,2185,2185,43
20240429,101900,8943480,2185,2185,2185,2185,0
20240429,101800,8943480,2185,2185,2185,2185,0
20240429,101700,8943480,2185,2185,2185,2185,15
20240429,101600,8910705,2185,2185,2185,2185,106
20240429,101500,8679095,2185,2185,2185,2185,559
20240429,101400,7457680,2185,2185,2185,2185,506
20240429,101300,6352070,2185,2185,2185,2185,0
20240429,101200,6352070,2185,2185,2185,2185,0
20240429,101100,6352070,2185,2190,2190,2185,6
20240429,101000,6338955,2195,2195,2195,2195,0
20240429,100900,6338955,2195,2195,2195,2195,0
20240429,100800,6338955,2195,2185,2195,2185,7
20240429,100700,6323625,2185,2185,2185,2185,52
20240429,100600,6210005,2185,2185,2185,2185,0
20240429,100500,6210005,2185,2185,2185,2185,6
20240429,100400,6196895,2180,2180,2180,2180,0
20240429,100300,6196895,2180,2180,2180,2180,48
20240429,100200,6092255,2180,2180,2180,2180,0
20240429,100100,6092255,2180,2180,2180,2180,0
20240429,100000,6092255,2180,2180,2180,2180,5
20240429,095900,6081355,2180,2180,2180,2180,0
20240429,095800,6081355,2180,2180,2180,2180,43
20240429,095700,5987615,2180,2180,2180,2180,4
20240429,095600,5978895,2185,2185,2185,2185,1
20240429,095500,5976710,2185,2185,2185,2185,49
20240429,095400,5869645,2190,2190,2190,2190,44
20240429,095300,5773285,2185,2185,2185,2185,8
20240429,095200,5755805,2185,2185,2185,2185,48
20240429,095100,5650925,2180,2180,2180,2180,0
20240429,095000,5650925,2180,2180,2180,2180,43
20240429,094900,5557185,2180,2180,2180,2180,5
20240429,094800,5546285,2180,2180,2180,2180,0
20240429,094700,5546285,2180,2180,2180,2180,0
20240429,094600,5546285,2180,2180,2180,2180,6
20240429,094500,5533205,2185,2185,2185,2185,0
20240429,094400,5533205,2185,2185,2185,2185,2
20240429,094300,5528835,2180,2180,2180,2180,0
20240429,094200,5528835,2180,2180,2180,2180,5
20240429,094100,5517935,2180,2180,2180,2180,43
20240429,094000,5424195,2180,2180,2180,2180,100
20240429,093900,5206195,2180,2180,2180,2180,5
20240429,093800,5195295,2180,2180,2180,2180,0
20240429,093700,5195295,2180,2180,2180,2180,0
20240429,093600,5195295,2180,2180,2180,2180,49
20240429,093500,5088475,2185,2185,2185,2185,0
20240429,093400,5088475,2185,2185,2185,2185,0
20240429,093300,5088475,2185,2185,2185,2185,0
20240429,093200,5088475,2185,2185,2185,2185,6
20240429,093100,5075365,2180,2180,2180,2180,0
20240429,093000,5075365,2180,2180,2180,2180,0
20240429,092900,5075365,2180,2195,2195,2180,550
20240429,092800,3874835,2195,2195,2195,2195,0
20240429,092700,3874835,2195,2195,2195,2195,0
20240429,092600,3874835,2195,2195,2195,2195,0
20240429,092500,3874835,2195,2195,2195,2195,0
20240429,092400,3874835,2195,2195,2195,2195,0
20240429,092300,3874835,2195,2195,2195,2195,0
20240429,092200,3874835,2195,2195,2195,2195,0
20240429,092100,3874835,2195,2195,2195,2195,0
20240429,092000,3874835,2195,2195,2195,2195,0
20240429,091900,3874835,2195,2195,2195,2195,50
20240429,091800,3765085,2195,2195,2195,2195,0
20240429,091700,3765085,2195,2195,2195,2195,235
20240429,091600,3249260,2195,2195,2195,2195,0
20240429,091500,3249260,2195,2195,2195,2195,0
20240429,091400,3249260,2195,2195,2195,2195,71
20240429,091300,3093415,2195,2195,2195,2195,58
20240429,091200,2966105,2195,2195,2195,2195,822
20240429,091100,1161815,2190,2190,2190,2190,0
20240429,091000,1161815,2190,2190,2190,2190,0
20240429,090900,1161815,2190,2190,2190,2190,0
20240429,090800,1161815,2190,2190,2190,2190,0
20240429,090700,1161815,2190,2190,2190,2190,0
20240429,090600,1161815,2190,2190,2190,2190,10
20240429,090500,1139915,2190,2190,2190,2190,0
20240429,090400,1139915,2190,2190,2190,2190,0
20240429,090300,1139915,2190,2190,2190,2190,0
20240429,090200,1139915,2190,2190,2190,2190,0
20240429,090100,1139915,2190,2190,2195,2190,518
20240429,090000,4380,2190,2190,2190,2190,2