stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185100,419319788,1878,1878,1878,1878,6424
20240429,185000,419319788,1878,1878,1878,1878,0
20240429,184900,419319788,1878,1878,1878,1878,0
20240429,184800,419319788,1878,1878,1878,1878,0
20240429,184700,419319788,1878,1878,1878,1878,0
20240429,184600,419319788,1878,1878,1878,1878,0
20240429,184500,419319788,1878,1878,1878,1878,0
20240429,184400,419319788,1878,1878,1878,1878,0
20240429,184300,419319788,1878,1878,1878,1878,0
20240429,184200,419319788,1878,1878,1878,1878,0
20240429,184100,419319788,1878,1878,1878,1878,0
20240429,184000,419319788,1878,1878,1878,1878,0
20240429,183900,419319788,1878,1878,1878,1878,0
20240429,183800,419319788,1878,1878,1878,1878,0
20240429,183700,419319788,1878,1878,1878,1878,0
20240429,183600,419319788,1878,1878,1878,1878,0
20240429,183500,419319788,1878,1878,1878,1878,0
20240429,183400,419319788,1878,1878,1878,1878,0
20240429,183300,419319788,1878,1878,1878,1878,0
20240429,183200,419319788,1878,1878,1878,1878,0
20240429,183100,419319788,1878,1878,1878,1878,0
20240429,183000,419319788,1878,1878,1878,1878,0
20240429,182900,419319788,1878,1878,1878,1878,0
20240429,182800,419319788,1878,1878,1878,1878,0
20240429,182700,419319788,1878,1878,1878,1878,0
20240429,182600,419319788,1878,1878,1878,1878,0
20240429,182500,419319788,1878,1878,1878,1878,0
20240429,182400,419319788,1878,1878,1878,1878,0
20240429,182300,419319788,1878,1878,1878,1878,0
20240429,182200,419319788,1878,1878,1878,1878,0
20240429,182100,419319788,1878,1878,1878,1878,6424
20240429,182000,419319788,1878,1878,1878,1878,0
20240429,181900,419319788,1878,1878,1878,1878,0
20240429,181800,419319788,1878,1878,1878,1878,0
20240429,181700,419319788,1878,1878,1878,1878,0
20240429,181600,419319788,1878,1878,1878,1878,0
20240429,181500,419319788,1878,1878,1878,1878,0
20240429,181400,419319788,1878,1878,1878,1878,0
20240429,181300,419319788,1878,1878,1878,1878,0
20240429,181200,419319788,1878,1878,1878,1878,0
20240429,181100,419319788,1878,1878,1878,1878,0
20240429,181000,419319788,1878,1878,1878,1878,0
20240429,180900,419319788,1878,1878,1878,1878,0
20240429,180800,419319788,1878,1878,1878,1878,0
20240429,180700,419319788,1878,1878,1878,1878,0
20240429,180600,419319788,1878,1878,1878,1878,0
20240429,180500,419319788,1878,1878,1878,1878,0
20240429,180400,419319788,1878,1878,1878,1878,0
20240429,180300,419319788,1878,1878,1878,1878,0
20240429,180200,419319788,1878,1878,1878,1878,0
20240429,180100,419319788,1878,1878,1878,1878,0
20240429,180000,419319788,1878,1878,1878,1878,0
20240429,175900,419319788,1878,1878,1878,1878,0
20240429,175800,419319788,1878,1878,1878,1878,0
20240429,175700,419319788,1878,1878,1878,1878,0
20240429,175600,419319788,1878,1878,1878,1878,0
20240429,175500,419319788,1878,1878,1878,1878,0
20240429,175400,419319788,1878,1878,1878,1878,0
20240429,175300,419319788,1878,1878,1878,1878,0
20240429,175200,419319788,1878,1878,1878,1878,0
20240429,175100,419319788,1878,1878,1878,1878,6424
20240429,175000,419319788,1878,1878,1878,1878,0
20240429,174900,419319788,1878,1878,1878,1878,0
20240429,174800,419319788,1878,1878,1878,1878,0
20240429,174700,419319788,1878,1878,1878,1878,0
20240429,174600,419319788,1878,1878,1878,1878,0
20240429,174500,419319788,1878,1878,1878,1878,0
20240429,174400,419319788,1878,1878,1878,1878,0
20240429,174300,419319788,1878,1878,1878,1878,0
20240429,174200,419319788,1878,1878,1878,1878,0
20240429,174100,419319788,1878,1878,1878,1878,0
20240429,174000,419319788,1878,1878,1878,1878,0
20240429,173900,419319788,1878,1878,1878,1878,0
20240429,173800,419319788,1878,1878,1878,1878,0
20240429,173700,419319788,1878,1878,1878,1878,0
20240429,173600,419319788,1878,1878,1878,1878,0
20240429,173500,419319788,1878,1878,1878,1878,0
20240429,173400,419319788,1878,1878,1878,1878,0
20240429,173300,419319788,1878,1878,1878,1878,0
20240429,173200,419319788,1878,1878,1878,1878,0
20240429,173100,419319788,1878,1878,1878,1878,0
20240429,173000,419319788,1878,1878,1878,1878,0
20240429,172900,419319788,1878,1878,1878,1878,0
20240429,172800,419319788,1878,1878,1878,1878,0
20240429,172700,419319788,1878,1878,1878,1878,0
20240429,172600,419319788,1878,1878,1878,1878,0
20240429,172500,419319788,1878,1878,1878,1878,0
20240429,172400,419319788,1878,1878,1878,1878,0
20240429,172300,419319788,1878,1878,1878,1878,0
20240429,172200,419319788,1878,1878,1878,1878,0
20240429,172100,419319788,1878,1878,1878,1878,6424
20240429,172000,419319788,1878,1878,1878,1878,0
20240429,171900,419319788,1878,1878,1878,1878,0
20240429,171800,419319788,1878,1878,1878,1878,0
20240429,171700,419319788,1878,1878,1878,1878,0
20240429,171600,419319788,1878,1878,1878,1878,0
20240429,171500,419319788,1878,1878,1878,1878,0
20240429,171400,419319788,1878,1878,1878,1878,0
20240429,171300,419319788,1878,1878,1878,1878,0
20240429,171200,419319788,1878,1878,1878,1878,0
20240429,171100,419319788,1878,1878,1878,1878,0
20240429,171000,419319788,1878,1878,1878,1878,0
20240429,170900,419319788,1878,1878,1878,1878,0
20240429,170800,419319788,1878,1878,1878,1878,0
20240429,170700,419319788,1878,1878,1878,1878,0
20240429,170600,419319788,1878,1878,1878,1878,0
20240429,170500,419319788,1878,1878,1878,1878,0
20240429,170400,419319788,1878,1878,1878,1878,0
20240429,170300,419319788,1878,1878,1878,1878,0
20240429,170200,419319788,1878,1878,1878,1878,0
20240429,170100,419319788,1878,1878,1878,1878,0
20240429,170000,419319788,1878,1878,1878,1878,0
20240429,165900,419319788,1878,1878,1878,1878,0
20240429,165800,419319788,1878,1878,1878,1878,0
20240429,165700,419319788,1878,1878,1878,1878,0
20240429,165600,419319788,1878,1878,1878,1878,0
20240429,165500,419319788,1878,1878,1878,1878,0
20240429,165400,419319788,1878,1878,1878,1878,0
20240429,165300,419319788,1878,1878,1878,1878,0
20240429,165200,419319788,1878,1878,1878,1878,0
20240429,165100,419319788,1878,1878,1878,1878,6424
20240429,165000,419319788,1878,1878,1878,1878,0
20240429,164900,419319788,1878,1878,1878,1878,0
20240429,164800,419319788,1878,1878,1878,1878,0
20240429,164700,419319788,1878,1878,1878,1878,0
20240429,164600,419319788,1878,1878,1878,1878,0
20240429,164500,419319788,1878,1878,1878,1878,0
20240429,164400,419319788,1878,1878,1878,1878,0
20240429,164300,419319788,1878,1878,1878,1878,0
20240429,164200,419319788,1878,1878,1878,1878,0
20240429,164100,419319788,1878,1878,1878,1878,0
20240429,164000,419319788,1878,1878,1878,1878,0
20240429,163900,419319788,1878,1878,1878,1878,0
20240429,163800,419319788,1878,1878,1878,1878,0
20240429,163700,419319788,1878,1878,1878,1878,0
20240429,163600,419319788,1878,1878,1878,1878,0
20240429,163500,419319788,1878,1878,1878,1878,0
20240429,163400,419319788,1878,1878,1878,1878,0
20240429,163300,419319788,1878,1878,1878,1878,0
20240429,163200,419319788,1878,1878,1878,1878,0
20240429,163100,419319788,1878,1878,1878,1878,0
20240429,163000,419319788,1878,1878,1878,1878,0
20240429,162900,419319788,1878,1878,1878,1878,0
20240429,162800,419319788,1878,1878,1878,1878,0
20240429,162700,419319788,1878,1878,1878,1878,0
20240429,162600,419319788,1878,1878,1878,1878,0
20240429,162500,419319788,1878,1878,1878,1878,0
20240429,162400,419319788,1878,1878,1878,1878,0
20240429,162300,419319788,1878,1878,1878,1878,0
20240429,162200,419319788,1878,1878,1878,1878,0
20240429,162100,419319788,1878,1878,1878,1878,6424
20240429,162000,419319788,1878,1878,1878,1878,0
20240429,161900,419319788,1878,1878,1878,1878,0
20240429,161800,419319788,1878,1878,1878,1878,0
20240429,161700,419319788,1878,1878,1878,1878,0
20240429,161600,419319788,1878,1878,1878,1878,0
20240429,161500,419319788,1878,1878,1878,1878,0
20240429,161400,419319788,1878,1878,1878,1878,0
20240429,161300,419319788,1878,1878,1878,1878,0
20240429,161200,419319788,1878,1878,1878,1878,0
20240429,161100,419319788,1878,1878,1878,1878,0
20240429,161000,419319788,1878,1878,1878,1878,0
20240429,160900,419319788,1878,1878,1878,1878,0
20240429,160800,419319788,1878,1878,1878,1878,0
20240429,160700,419319788,1878,1878,1878,1878,0
20240429,160600,419319788,1878,1878,1878,1878,0
20240429,160500,419319788,1878,1878,1878,1878,0
20240429,160400,419319788,1878,1878,1878,1878,0
20240429,160300,419319788,1878,1878,1878,1878,0
20240429,160200,419319788,1878,1878,1878,1878,0
20240429,160100,419319788,1878,1878,1878,1878,0
20240429,160000,419319788,1878,1878,1878,1878,0
20240429,155900,419319788,1878,1878,1878,1878,0
20240429,155800,419319788,1878,1878,1878,1878,0
20240429,155700,419319788,1878,1878,1878,1878,0
20240429,155600,419319788,1878,1878,1878,1878,0
20240429,155500,419319788,1878,1878,1878,1878,0
20240429,155400,419319788,1878,1878,1878,1878,0
20240429,155300,419319788,1878,1878,1878,1878,0
20240429,155200,419319788,1878,1878,1878,1878,0
20240429,155100,419319788,1878,1878,1878,1878,6424
20240429,155000,419319788,1878,1878,1878,1878,0
20240429,154900,419319788,1878,1878,1878,1878,0
20240429,154800,419319788,1878,1878,1878,1878,0
20240429,154700,419319788,1878,1878,1878,1878,0
20240429,154600,419319788,1878,1878,1878,1878,0
20240429,154500,419319788,1878,1878,1878,1878,0
20240429,154400,419319788,1878,1878,1878,1878,0
20240429,154300,419319788,1878,1878,1878,1878,0
20240429,154200,419319788,1878,1878,1878,1878,0
20240429,154100,419319788,1878,1878,1878,1878,0
20240429,154000,419319788,1878,1878,1878,1878,0
20240429,153900,419319788,1878,1878,1878,1878,0
20240429,153800,419319788,1878,1878,1878,1878,0
20240429,153700,419319788,1878,1878,1878,1878,0
20240429,153600,419319788,1878,1878,1878,1878,0
20240429,153500,419319788,1878,1878,1878,1878,0
20240429,153400,419319788,1878,1878,1878,1878,0
20240429,153300,419319788,1878,1878,1878,1878,0
20240429,153200,419319788,1878,1878,1878,1878,0
20240429,153100,419319788,1878,1878,1878,1878,0
20240429,153000,419319788,1878,1878,1878,1878,6424
20240429,152900,407255516,1885,1885,1885,1885,0
20240429,152800,407255516,1885,1885,1885,1885,0
20240429,152700,407255516,1885,1885,1885,1885,0
20240429,152600,407255516,1885,1885,1885,1885,0
20240429,152500,407255516,1885,1885,1885,1885,0
20240429,152400,407255516,1885,1885,1885,1885,0
20240429,152300,407255516,1885,1885,1885,1885,0
20240429,152200,407255516,1885,1885,1885,1885,0
20240429,152100,407255516,1885,1885,1885,1885,0
20240429,152000,407255516,1885,1885,1885,1885,0
20240429,151900,407255516,1885,1884,1885,1884,26
20240429,151800,407206510,1885,1884,1885,1884,50
20240429,151700,407112261,1885,1885,1885,1885,0
20240429,151600,407112261,1885,1884,1885,1884,2
20240429,151500,407108492,1884,1884,1884,1884,0
20240429,151400,407108492,1884,1884,1884,1884,0
20240429,151300,407108492,1884,1885,1885,1884,51
20240429,151200,407012358,1884,1884,1884,1884,1
20240429,151100,407010474,1884,1884,1884,1884,1
20240429,151000,407008590,1885,1885,1885,1885,0
20240429,150900,407008590,1885,1884,1885,1884,2
20240429,150800,407004821,1876,1880,1880,1876,1200
20240429,150700,404753609,1880,1880,1880,1880,232
20240429,150600,404317449,1880,1880,1880,1880,120
20240429,150500,404091849,1875,1875,1875,1875,0
20240429,150400,404091849,1875,1877,1877,1875,9700
20240429,150300,385901478,1877,1877,1877,1877,2830
20240429,150200,380589568,1877,1877,1877,1877,2087
20240429,150100,376672269,1878,1878,1878,1878,200
20240429,150000,376296669,1877,1880,1880,1877,3369
20240429,145900,369964620,1879,1879,1879,1879,100
20240429,145800,369776720,1880,1880,1880,1880,100
20240429,145700,369588720,1885,1885,1885,1885,1
20240429,145600,369586835,1879,1880,1880,1879,70
20240429,145500,369455304,1877,1877,1877,1877,0
20240429,145400,369455304,1877,1877,1877,1877,0
20240429,145300,369455304,1877,1877,1877,1877,0
20240429,145200,369455304,1877,1880,1880,1877,5818
20240429,145100,358528572,1880,1881,1881,1880,13694
20240429,145000,332783144,1885,1885,1885,1885,0
20240429,144900,332783144,1885,1885,1885,1885,10
20240429,144800,332764294,1886,1881,1886,1881,741
20240429,144700,331370468,1881,1884,1884,1881,6070
20240429,144600,319942827,1884,1885,1885,1884,2810
20240429,144500,314648653,1886,1886,1886,1886,0
20240429,144400,314648653,1886,1886,1886,1886,0
20240429,144300,314648653,1886,1886,1886,1886,0
20240429,144200,314648653,1886,1886,1886,1886,1
20240429,144100,314646767,1886,1886,1886,1886,50
20240429,144000,314552467,1886,1886,1886,1886,0
20240429,143900,314552467,1886,1886,1886,1886,0
20240429,143800,314552467,1886,1886,1886,1886,0
20240429,143700,314552467,1886,1886,1886,1886,37
20240429,143600,314482685,1886,1886,1886,1886,0
20240429,143500,314482685,1886,1886,1886,1885,2790
20240429,143400,309223274,1886,1886,1886,1886,0
20240429,143300,309223274,1886,1886,1886,1886,0
20240429,143200,309223274,1886,1886,1886,1886,0
20240429,143100,309223274,1886,1886,1886,1886,0
20240429,143000,309223274,1886,1886,1886,1886,6
20240429,142900,309211958,1886,1886,1886,1886,0
20240429,142800,309211958,1886,1886,1886,1886,2
20240429,142700,309208186,1886,1886,1886,1886,0
20240429,142600,309208186,1886,1886,1886,1886,6
20240429,142500,309196870,1886,1886,1886,1886,10
20240429,142400,309178010,1887,1887,1887,1887,0
20240429,142300,309178010,1887,1887,1887,1887,0
20240429,142200,309178010,1887,1886,1887,1885,9581
20240429,142100,291112647,1886,1886,1886,1886,0
20240429,142000,291112647,1886,1886,1886,1886,0
20240429,141900,291112647,1886,1886,1886,1886,0
20240429,141800,291112647,1886,1886,1886,1886,4
20240429,141700,291105103,1887,1887,1887,1887,0
20240429,141600,291105103,1887,1887,1887,1887,10
20240429,141500,291086233,1887,1886,1887,1886,891
20240429,141400,289405802,1886,1886,1886,1886,0
20240429,141300,289405802,1886,1886,1886,1886,26
20240429,141200,289356766,1886,1886,1886,1886,95
20240429,141100,289177596,1886,1886,1886,1886,1
20240429,141000,289175710,1886,1886,1886,1886,0
20240429,140900,289175710,1886,1886,1886,1886,0
20240429,140800,289175710,1886,1886,1886,1886,0
20240429,140700,289175710,1886,1886,1886,1886,0
20240429,140600,289175710,1886,1886,1886,1886,1
20240429,140500,289173824,1886,1886,1886,1886,500
20240429,140400,288230824,1886,1886,1886,1886,0
20240429,140300,288230824,1886,1886,1886,1886,53
20240429,140200,288130866,1886,1886,1886,1886,1100
20240429,140100,286056266,1885,1885,1885,1885,0
20240429,140000,286056266,1885,1885,1885,1885,890
20240429,135900,284378616,1885,1885,1885,1885,132
20240429,135800,284129796,1886,1886,1886,1886,4500
20240429,135700,275642796,1886,1886,1886,1886,70
20240429,135600,275510776,1886,1886,1886,1886,10
20240429,135500,275491916,1886,1886,1886,1886,0
20240429,135400,275491916,1886,1886,1886,1886,0
20240429,135300,275491916,1886,1886,1886,1886,0
20240429,135200,275491916,1886,1886,1886,1886,0
20240429,135100,275491916,1886,1886,1886,1886,0
20240429,135000,275491916,1886,1886,1886,1886,0
20240429,134900,275491916,1886,1886,1886,1886,50
20240429,134800,275397616,1885,1886,1886,1885,141
20240429,134700,275131790,1886,1886,1886,1886,0
20240429,134600,275131790,1886,1886,1886,1886,0
20240429,134500,275131790,1886,1886,1886,1886,5
20240429,134400,275122360,1886,1886,1886,1886,0
20240429,134300,275122360,1886,1886,1886,1886,2300
20240429,134200,270784560,1886,1886,1886,1886,7
20240429,134100,270771358,1886,1886,1886,1886,0
20240429,134000,270771358,1886,1886,1886,1886,0
20240429,133900,270771358,1886,1886,1886,1886,5
20240429,133800,270761928,1886,1886,1886,1886,105
20240429,133700,270563898,1886,1886,1886,1886,10
20240429,133600,270545038,1886,1886,1886,1886,0
20240429,133500,270545038,1886,1886,1886,1886,0
20240429,133400,270545038,1886,1886,1886,1886,0
20240429,133300,270545038,1886,1886,1886,1886,0
20240429,133200,270545038,1886,1886,1886,1886,0
20240429,133100,270545038,1886,1886,1886,1886,0
20240429,133000,270545038,1886,1886,1886,1886,0
20240429,132900,270545038,1886,1886,1886,1886,0
20240429,132800,270545038,1886,1886,1886,1886,0
20240429,132700,270545038,1886,1886,1886,1886,236
20240429,132600,270099942,1886,1886,1886,1886,1230
20240429,132500,267780162,1888,1888,1888,1888,0
20240429,132400,267780162,1888,1888,1888,1888,300
20240429,132300,267213762,1888,1888,1888,1888,1816
20240429,132200,263785154,1888,1888,1888,1888,250
20240429,132100,263313154,1888,1888,1888,1888,1700
20240429,132000,260103554,1886,1886,1886,1886,0
20240429,131900,260103554,1886,1886,1886,1886,0
20240429,131800,260103554,1886,1886,1886,1886,0
20240429,131700,260103554,1886,1886,1886,1886,0
20240429,131600,260103554,1886,1886,1886,1886,3861
20240429,131500,252821708,1886,1887,1887,1886,6174
20240429,131400,241177444,1887,1887,1887,1887,0
20240429,131300,241177444,1887,1887,1887,1887,20
20240429,131200,241139704,1886,1886,1886,1886,0
20240429,131100,241139704,1886,1886,1886,1886,205
20240429,131000,240753074,1888,1888,1888,1888,0
20240429,130900,240753074,1888,1888,1888,1888,1
20240429,130800,240751186,1888,1888,1888,1888,0
20240429,130700,240751186,1888,1888,1888,1888,0
20240429,130600,240751186,1888,1886,1888,1886,2001
20240429,130500,236977298,1888,1888,1888,1888,0
20240429,130400,236977298,1888,1888,1888,1888,282
20240429,130300,236444882,1888,1888,1888,1888,0
20240429,130200,236444882,1888,1888,1888,1888,0
20240429,130100,236444882,1888,1888,1888,1888,0
20240429,130000,236444882,1888,1888,1888,1888,50
20240429,125900,236350482,1888,1888,1888,1888,0
20240429,125800,236350482,1888,1888,1888,1888,1000
20240429,125700,234462482,1886,1886,1886,1886,0
20240429,125600,234462482,1886,1886,1886,1886,0
20240429,125500,234462482,1886,1886,1886,1886,0
20240429,125400,234462482,1886,1886,1886,1886,0
20240429,125300,234462482,1886,1886,1886,1886,0
20240429,125200,234462482,1886,1886,1886,1886,0
20240429,125100,234462482,1886,1886,1886,1886,0
20240429,125000,234462482,1886,1886,1886,1886,34
20240429,124900,234398358,1886,1886,1886,1886,546
20240429,124800,233368602,1886,1886,1886,1886,1
20240429,124700,233366716,1885,1885,1885,1885,0
20240429,124600,233366716,1885,1885,1885,1885,0
20240429,124500,233366716,1885,1885,1885,1885,0
20240429,124400,233366716,1885,1885,1885,1885,0
20240429,124300,233366716,1885,1885,1885,1885,0
20240429,124200,233366716,1885,1885,1885,1885,0
20240429,124100,233366716,1885,1885,1885,1885,0
20240429,124000,233366716,1885,1885,1885,1885,0
20240429,123900,233366716,1885,1885,1885,1885,0
20240429,123800,233366716,1885,1885,1885,1885,0
20240429,123700,233366716,1885,1885,1885,1885,0
20240429,123600,233366716,1885,1885,1885,1885,1729
20240429,123500,230107551,1884,1885,1885,1884,3626
20240429,123400,223272896,1888,1888,1888,1888,7
20240429,123300,223259680,1888,1888,1888,1888,2
20240429,123200,223255904,1888,1888,1888,1888,1
20240429,123100,223254016,1885,1885,1885,1885,5005
20240429,123000,213819591,1886,1887,1887,1886,5000
20240429,122900,204388467,1888,1888,1888,1888,1
20240429,122800,204386579,1888,1888,1888,1888,205
20240429,122700,203999539,1888,1888,1889,1888,983
20240429,122600,202143605,1889,1889,1889,1889,0
20240429,122500,202143605,1889,1889,1889,1889,3000
20240429,122400,196476605,1889,1889,1889,1889,63
20240429,122300,196357598,1889,1889,1889,1889,500
20240429,122200,195413098,1888,1888,1888,1888,300
20240429,122100,194846698,1888,1888,1888,1888,0
20240429,122000,194846698,1888,1888,1888,1888,0
20240429,121900,194846698,1888,1888,1888,1888,0
20240429,121800,194846698,1888,1889,1889,1888,376
20240429,121700,194136436,1888,1887,1888,1887,1526
20240429,121600,191255349,1887,1887,1887,1887,125
20240429,121500,191019474,1886,1886,1886,1886,0
20240429,121400,191019474,1886,1886,1886,1886,0
20240429,121300,191019474,1886,1886,1886,1886,0
20240429,121200,191019474,1886,1886,1886,1886,0
20240429,121100,191019474,1886,1886,1886,1886,0
20240429,121000,191019474,1886,1886,1886,1886,0
20240429,120900,191019474,1886,1886,1886,1886,0
20240429,120800,191019474,1886,1886,1886,1886,150
20240429,120700,190736574,1886,1886,1886,1886,0
20240429,120600,190736574,1886,1886,1886,1886,300
20240429,120500,190170774,1888,1888,1888,1888,0
20240429,120400,190170774,1888,1888,1888,1888,1
20240429,120300,190168886,1888,1888,1888,1888,0
20240429,120200,190168886,1888,1888,1888,1888,0
20240429,120100,190168886,1888,1888,1888,1888,0
20240429,120000,190168886,1888,1888,1888,1888,0
20240429,115900,190168886,1888,1888,1888,1888,1
20240429,115800,190166998,1886,1886,1886,1886,0
20240429,115700,190166998,1886,1886,1886,1886,0
20240429,115600,190166998,1886,1886,1886,1886,0
20240429,115500,190166998,1886,1886,1886,1886,0
20240429,115400,190166998,1886,1886,1886,1886,0
20240429,115300,190166998,1886,1886,1886,1886,0
20240429,115200,190166998,1886,1886,1886,1886,0
20240429,115100,190166998,1886,1887,1887,1886,364
20240429,115000,189480131,1887,1887,1887,1887,663
20240429,114900,188229050,1887,1887,1887,1887,264
20240429,114800,187730882,1887,1887,1887,1887,2120
20240429,114700,183730442,1887,1887,1887,1887,105
20240429,114600,183532307,1887,1887,1887,1887,321
20240429,114500,182926580,1888,1888,1888,1888,3473
20240429,114400,176369556,1890,1890,1890,1890,0
20240429,114300,176369556,1890,1890,1890,1890,0
20240429,114200,176369556,1890,1890,1890,1890,0
20240429,114100,176369556,1890,1890,1890,1890,0
20240429,114000,176369556,1890,1890,1890,1890,0
20240429,113900,176369556,1890,1890,1890,1890,0
20240429,113800,176369556,1890,1890,1890,1890,0
20240429,113700,176369556,1890,1890,1890,1890,0
20240429,113600,176369556,1890,1890,1890,1890,3
20240429,113500,176363886,1888,1888,1888,1888,0
20240429,113400,176363886,1888,1888,1888,1888,0
20240429,113300,176363886,1888,1888,1888,1888,0
20240429,113200,176363886,1888,1888,1888,1888,0
20240429,113100,176363886,1888,1888,1888,1888,0
20240429,113000,176363886,1888,1889,1889,1888,1517
20240429,112900,173498971,1890,1890,1890,1890,167
20240429,112800,173183341,1889,1889,1889,1889,0
20240429,112700,173183341,1889,1889,1889,1889,0
20240429,112600,173183341,1889,1889,1889,1889,0
20240429,112500,173183341,1889,1889,1889,1889,1000
20240429,112400,171294341,1890,1890,1890,1890,2000
20240429,112300,167514341,1893,1892,1893,1892,2000
20240429,112200,163730138,1890,1890,1890,1890,0
20240429,112100,163730138,1890,1891,1891,1890,2494
20240429,112000,159016477,1890,1890,1890,1890,0
20240429,111900,159016477,1890,1890,1890,1890,7
20240429,111800,159003247,1891,1891,1891,1891,0
20240429,111700,159003247,1891,1891,1891,1891,0
20240429,111600,159003247,1891,1891,1891,1891,0
20240429,111500,159003247,1891,1891,1891,1891,0
20240429,111400,159003247,1891,1891,1891,1891,0
20240429,111300,159003247,1891,1891,1891,1891,2898
20240429,111200,153523129,1890,1890,1890,1890,1561
20240429,111100,150572839,1891,1891,1891,1891,0
20240429,111000,150572839,1891,1891,1891,1891,0
20240429,110900,150572839,1891,1891,1891,1891,7
20240429,110800,150559602,1891,1891,1891,1891,130
20240429,110700,150313772,1892,1892,1892,1892,0
20240429,110600,150313772,1892,1892,1892,1892,195
20240429,110500,149944832,1892,1892,1892,1892,0
20240429,110400,149944832,1892,1892,1892,1892,0
20240429,110300,149944832,1892,1892,1892,1892,0
20240429,110200,149944832,1892,1892,1892,1892,0
20240429,110100,149944832,1892,1892,1892,1892,0
20240429,110000,149944832,1892,1892,1892,1892,8
20240429,105900,149929696,1892,1893,1893,1892,141
20240429,105800,149662916,1893,1893,1893,1893,0
20240429,105700,149662916,1893,1893,1893,1893,0
20240429,105600,149662916,1893,1893,1893,1893,1
20240429,105500,149661023,1893,1893,1893,1893,0
20240429,105400,149661023,1893,1893,1893,1893,10
20240429,105300,149642093,1893,1893,1893,1893,0
20240429,105200,149642093,1893,1893,1893,1893,0
20240429,105100,149642093,1893,1893,1893,1893,0
20240429,105000,149642093,1893,1893,1893,1893,10
20240429,104900,149623163,1893,1893,1893,1893,10
20240429,104800,149604233,1893,1893,1893,1893,0
20240429,104700,149604233,1893,1893,1893,1893,1
20240429,104600,149602340,1894,1894,1894,1894,0
20240429,104500,149602340,1894,1894,1894,1894,10
20240429,104400,149583400,1894,1894,1894,1894,0
20240429,104300,149583400,1894,1894,1894,1894,12
20240429,104200,149560672,1894,1894,1894,1894,0
20240429,104100,149560672,1894,1894,1894,1894,0
20240429,104000,149560672,1894,1894,1894,1894,0
20240429,103900,149560672,1894,1894,1894,1894,160
20240429,103800,149257632,1894,1894,1894,1894,0
20240429,103700,149257632,1894,1890,1894,1890,1601
20240429,103600,146231538,1889,1889,1889,1889,0
20240429,103500,146231538,1889,1889,1889,1889,0
20240429,103400,146231538,1889,1889,1889,1889,37
20240429,103300,146161645,1888,1888,1888,1888,0
20240429,103200,146161645,1888,1888,1888,1888,2447
20240429,103100,141541709,1888,1888,1888,1888,54
20240429,103000,141439757,1888,1888,1888,1888,50
20240429,102900,141345357,1888,1888,1888,1888,0
20240429,102800,141345357,1888,1888,1888,1888,0
20240429,102700,141345357,1888,1888,1888,1888,109
20240429,102600,141139565,1889,1889,1889,1889,0
20240429,102500,141139565,1889,1889,1889,1889,1007
20240429,102400,139237342,1889,1889,1889,1889,1
20240429,102300,139235453,1889,1889,1889,1889,0
20240429,102200,139235453,1889,1889,1889,1889,0
20240429,102100,139235453,1889,1889,1889,1889,0
20240429,102000,139235453,1889,1889,1889,1889,9
20240429,101900,139218452,1889,1889,1889,1889,99
20240429,101800,139031441,1889,1890,1890,1889,1155
20240429,101700,136848511,1890,1891,1891,1890,157
20240429,101600,136551780,1890,1891,1891,1890,503
20240429,101500,135601081,1890,1890,1890,1890,0
20240429,101400,135601081,1890,1890,1890,1890,0
20240429,101300,135601081,1890,1890,1890,1890,0
20240429,101200,135601081,1890,1890,1890,1890,0
20240429,101100,135601081,1890,1895,1895,1890,3
20240429,101000,135595406,1890,1890,1890,1890,0
20240429,100900,135595406,1890,1890,1890,1890,126
20240429,100800,135357266,1896,1896,1896,1896,0
20240429,100700,135357266,1896,1896,1896,1896,0
20240429,100600,135357266,1896,1896,1896,1896,7
20240429,100500,135343994,1896,1896,1896,1896,10
20240429,100400,135325034,1896,1896,1896,1896,10
20240429,100300,135306074,1896,1896,1896,1890,314
20240429,100200,134711976,1896,1896,1896,1896,0
20240429,100100,134711976,1896,1896,1896,1896,2
20240429,100000,134708184,1896,1896,1896,1896,100
20240429,095900,134518584,1896,1896,1896,1896,0
20240429,095800,134518584,1896,1892,1896,1892,35
20240429,095700,134452356,1892,1892,1892,1892,0
20240429,095600,134452356,1892,1897,1897,1892,64
20240429,095500,134331263,1897,1897,1897,1897,5
20240429,095400,134321778,1890,1890,1890,1890,115
20240429,095300,134104428,1890,1890,1890,1890,0
20240429,095200,134104428,1890,1890,1890,1890,50
20240429,095100,134009928,1897,1897,1897,1897,6
20240429,095000,133998546,1897,1897,1897,1897,0
20240429,094900,133998546,1897,1897,1897,1897,1
20240429,094800,133996649,1897,1897,1897,1897,1
20240429,094700,133994752,1897,1894,1898,1890,15002
20240429,094600,105623368,1898,1898,1898,1898,2
20240429,094500,105619572,1894,1894,1894,1894,1
20240429,094400,105617678,1894,1894,1894,1894,2
20240429,094300,105613890,1898,1898,1898,1898,7
20240429,094200,105600604,1899,1894,1899,1894,2
20240429,094100,105596811,1899,1898,1899,1894,11000
20240429,094000,84755284,1898,1899,1899,1898,229
20240429,093900,84320590,1899,1896,1899,1896,804
20240429,093800,82795194,1896,1895,1898,1895,1305
20240429,093700,80320938,1895,1899,1899,1895,9
20240429,093600,80303879,1899,1898,1899,1898,101
20240429,093500,80112180,1894,1896,1896,1894,148
20240429,093400,79831662,1896,1896,1896,1896,0
20240429,093300,79831662,1896,1898,1898,1896,153
20240429,093200,79541562,1898,1898,1898,1898,456
20240429,093100,78676074,1898,1898,1898,1898,100
20240429,093000,78486274,1898,1898,1898,1898,0
20240429,092900,78486274,1898,1898,1898,1898,523
20240429,092800,77493620,1899,1898,1899,1898,111
20240429,092700,77282931,1899,1900,1901,1899,1701
20240429,092600,74051090,1901,1903,1903,1901,1103
20240429,092500,71952716,1902,1900,1902,1900,4179
20240429,092400,64008773,1899,1900,1900,1899,932
20240429,092300,62238033,1899,1895,1900,1895,13727
20240429,092200,36191004,1894,1894,1894,1894,0
20240429,092100,36191004,1894,1895,1895,1894,600
20240429,092000,35054596,1895,1895,1895,1895,1008
20240429,091900,33144436,1895,1895,1895,1895,200
20240429,091800,32765436,1895,1896,1897,1895,234
20240429,091700,32321644,1896,1896,1896,1896,70
20240429,091600,32188924,1897,1897,1897,1897,0
20240429,091500,32188924,1897,1897,1897,1896,7
20240429,091400,32175650,1895,1895,1897,1895,388
20240429,091300,31440334,1896,1894,1896,1894,629
20240429,091200,30248523,1894,1893,1894,1893,390
20240429,091100,29509903,1895,1899,1899,1895,350
20240429,091000,28846633,1895,1895,1895,1895,2
20240429,090900,28842843,1895,1892,1895,1891,1030
20240429,090800,26894101,1892,1892,1892,1892,8
20240429,090700,26878965,1892,1892,1892,1892,1
20240429,090600,26877073,1891,1891,1891,1891,647
20240429,090500,25653596,1891,1891,1891,1891,33
20240429,090400,25591193,1890,1890,1891,1890,4
20240429,090300,25583631,1891,1891,1891,1891,51
20240429,090200,25487190,1891,1905,1909,1891,5693
20240429,090100,14652421,1909,1891,1909,1879,496
20240429,090000,13710047,1877,1910,1910,1877,7193