stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,205400,1900739618,1556,1556,1556,1556,8841
20240429,205300,1900739618,1556,1556,1556,1556,0
20240429,205200,1900739618,1556,1556,1556,1556,0
20240429,205100,1900739618,1556,1556,1556,1556,0
20240429,205000,1900739618,1556,1556,1556,1556,0
20240429,204900,1900739618,1556,1556,1556,1556,0
20240429,204800,1900739618,1556,1556,1556,1556,0
20240429,204700,1900739618,1556,1556,1556,1556,0
20240429,204600,1900739618,1556,1556,1556,1556,0
20240429,204500,1900739618,1556,1556,1556,1556,0
20240429,204400,1900739618,1556,1556,1556,1556,0
20240429,204300,1900739618,1556,1556,1556,1556,0
20240429,204200,1900739618,1556,1556,1556,1556,0
20240429,204100,1900739618,1556,1556,1556,1556,0
20240429,204000,1900739618,1556,1556,1556,1556,0
20240429,203900,1900739618,1556,1556,1556,1556,0
20240429,203800,1900739618,1556,1556,1556,1556,0
20240429,203700,1900739618,1556,1556,1556,1556,0
20240429,203600,1900739618,1556,1556,1556,1556,0
20240429,203500,1900739618,1556,1556,1556,1556,0
20240429,203400,1900739618,1556,1556,1556,1556,0
20240429,203300,1900739618,1556,1556,1556,1556,0
20240429,203200,1900739618,1556,1556,1556,1556,0
20240429,203100,1900739618,1556,1556,1556,1556,0
20240429,203000,1900739618,1556,1556,1556,1556,0
20240429,202900,1900739618,1556,1556,1556,1556,0
20240429,202800,1900739618,1556,1556,1556,1556,0
20240429,202700,1900739618,1556,1556,1556,1556,0
20240429,202600,1900739618,1556,1556,1556,1556,0
20240429,202500,1900739618,1556,1556,1556,1556,0
20240429,202400,1900739618,1556,1556,1556,1556,8841
20240429,202300,1900739618,1556,1556,1556,1556,0
20240429,202200,1900739618,1556,1556,1556,1556,0
20240429,202100,1900739618,1556,1556,1556,1556,0
20240429,202000,1900739618,1556,1556,1556,1556,0
20240429,201900,1900739618,1556,1556,1556,1556,0
20240429,201800,1900739618,1556,1556,1556,1556,0
20240429,201700,1900739618,1556,1556,1556,1556,0
20240429,201600,1900739618,1556,1556,1556,1556,0
20240429,201500,1900739618,1556,1556,1556,1556,0
20240429,201400,1900739618,1556,1556,1556,1556,0
20240429,201300,1900739618,1556,1556,1556,1556,0
20240429,201200,1900739618,1556,1556,1556,1556,0
20240429,201100,1900739618,1556,1556,1556,1556,0
20240429,201000,1900739618,1556,1556,1556,1556,0
20240429,200900,1900739618,1556,1556,1556,1556,0
20240429,200800,1900739618,1556,1556,1556,1556,0
20240429,200700,1900739618,1556,1556,1556,1556,0
20240429,200600,1900739618,1556,1556,1556,1556,0
20240429,200500,1900739618,1556,1556,1556,1556,0
20240429,200400,1900739618,1556,1556,1556,1556,0
20240429,200300,1900739618,1556,1556,1556,1556,0
20240429,200200,1900739618,1556,1556,1556,1556,0
20240429,200100,1900739618,1556,1556,1556,1556,0
20240429,200000,1900739618,1556,1556,1556,1556,0
20240429,195900,1900739618,1556,1556,1556,1556,0
20240429,195800,1900739618,1556,1556,1556,1556,0
20240429,195700,1900739618,1556,1556,1556,1556,0
20240429,195600,1900739618,1556,1556,1556,1556,0
20240429,195500,1900739618,1556,1556,1556,1556,0
20240429,195400,1900739618,1556,1556,1556,1556,8841
20240429,195300,1900739618,1556,1556,1556,1556,0
20240429,195200,1900739618,1556,1556,1556,1556,0
20240429,195100,1900739618,1556,1556,1556,1556,0
20240429,195000,1900739618,1556,1556,1556,1556,0
20240429,194900,1900739618,1556,1556,1556,1556,0
20240429,194800,1900739618,1556,1556,1556,1556,0
20240429,194700,1900739618,1556,1556,1556,1556,0
20240429,194600,1900739618,1556,1556,1556,1556,0
20240429,194500,1900739618,1556,1556,1556,1556,0
20240429,194400,1900739618,1556,1556,1556,1556,0
20240429,194300,1900739618,1556,1556,1556,1556,0
20240429,194200,1900739618,1556,1556,1556,1556,0
20240429,194100,1900739618,1556,1556,1556,1556,0
20240429,194000,1900739618,1556,1556,1556,1556,0
20240429,193900,1900739618,1556,1556,1556,1556,0
20240429,193800,1900739618,1556,1556,1556,1556,0
20240429,193700,1900739618,1556,1556,1556,1556,0
20240429,193600,1900739618,1556,1556,1556,1556,0
20240429,193500,1900739618,1556,1556,1556,1556,0
20240429,193400,1900739618,1556,1556,1556,1556,0
20240429,193300,1900739618,1556,1556,1556,1556,0
20240429,193200,1900739618,1556,1556,1556,1556,0
20240429,193100,1900739618,1556,1556,1556,1556,0
20240429,193000,1900739618,1556,1556,1556,1556,0
20240429,192900,1900739618,1556,1556,1556,1556,0
20240429,192800,1900739618,1556,1556,1556,1556,0
20240429,192700,1900739618,1556,1556,1556,1556,0
20240429,192600,1900739618,1556,1556,1556,1556,0
20240429,192500,1900739618,1556,1556,1556,1556,0
20240429,192400,1900739618,1556,1556,1556,1556,8841
20240429,192300,1900739618,1556,1556,1556,1556,0
20240429,192200,1900739618,1556,1556,1556,1556,0
20240429,192100,1900739618,1556,1556,1556,1556,0
20240429,192000,1900739618,1556,1556,1556,1556,0
20240429,191900,1900739618,1556,1556,1556,1556,0
20240429,191800,1900739618,1556,1556,1556,1556,0
20240429,191700,1900739618,1556,1556,1556,1556,0
20240429,191600,1900739618,1556,1556,1556,1556,0
20240429,191500,1900739618,1556,1556,1556,1556,0
20240429,191400,1900739618,1556,1556,1556,1556,0
20240429,191300,1900739618,1556,1556,1556,1556,0
20240429,191200,1900739618,1556,1556,1556,1556,0
20240429,191100,1900739618,1556,1556,1556,1556,0
20240429,191000,1900739618,1556,1556,1556,1556,0
20240429,190900,1900739618,1556,1556,1556,1556,0
20240429,190800,1900739618,1556,1556,1556,1556,0
20240429,190700,1900739618,1556,1556,1556,1556,0
20240429,190600,1900739618,1556,1556,1556,1556,0
20240429,190500,1900739618,1556,1556,1556,1556,0
20240429,190400,1900739618,1556,1556,1556,1556,0
20240429,190300,1900739618,1556,1556,1556,1556,0
20240429,190200,1900739618,1556,1556,1556,1556,0
20240429,190100,1900739618,1556,1556,1556,1556,0
20240429,190000,1900739618,1556,1556,1556,1556,0
20240429,185900,1900739618,1556,1556,1556,1556,0
20240429,185800,1900739618,1556,1556,1556,1556,0
20240429,185700,1900739618,1556,1556,1556,1556,0
20240429,185600,1900739618,1556,1556,1556,1556,0
20240429,185500,1900739618,1556,1556,1556,1556,0
20240429,185400,1900739618,1556,1556,1556,1556,8841
20240429,185300,1900739618,1556,1556,1556,1556,0
20240429,185200,1900739618,1556,1556,1556,1556,0
20240429,185100,1900739618,1556,1556,1556,1556,0
20240429,185000,1900739618,1556,1556,1556,1556,0
20240429,184900,1900739618,1556,1556,1556,1556,0
20240429,184800,1900739618,1556,1556,1556,1556,0
20240429,184700,1900739618,1556,1556,1556,1556,0
20240429,184600,1900739618,1556,1556,1556,1556,0
20240429,184500,1900739618,1556,1556,1556,1556,0
20240429,184400,1900739618,1556,1556,1556,1556,0
20240429,184300,1900739618,1556,1556,1556,1556,0
20240429,184200,1900739618,1556,1556,1556,1556,0
20240429,184100,1900739618,1556,1556,1556,1556,0
20240429,184000,1900739618,1556,1556,1556,1556,0
20240429,183900,1900739618,1556,1556,1556,1556,0
20240429,183800,1900739618,1556,1556,1556,1556,0
20240429,183700,1900739618,1556,1556,1556,1556,0
20240429,183600,1900739618,1556,1556,1556,1556,0
20240429,183500,1900739618,1556,1556,1556,1556,0
20240429,183400,1900739618,1556,1556,1556,1556,0
20240429,183300,1900739618,1556,1556,1556,1556,0
20240429,183200,1900739618,1556,1556,1556,1556,0
20240429,183100,1900739618,1556,1556,1556,1556,0
20240429,183000,1900739618,1556,1556,1556,1556,0
20240429,182900,1900739618,1556,1556,1556,1556,0
20240429,182800,1900739618,1556,1556,1556,1556,0
20240429,182700,1900739618,1556,1556,1556,1556,0
20240429,182600,1900739618,1556,1556,1556,1556,0
20240429,182500,1900739618,1556,1556,1556,1556,0
20240429,182400,1900739618,1556,1556,1556,1556,8841
20240429,182300,1900739618,1556,1556,1556,1556,0
20240429,182200,1900739618,1556,1556,1556,1556,0
20240429,182100,1900739618,1556,1556,1556,1556,0
20240429,182000,1900739618,1556,1556,1556,1556,0
20240429,181900,1900739618,1556,1556,1556,1556,0
20240429,181800,1900739618,1556,1556,1556,1556,0
20240429,181700,1900739618,1556,1556,1556,1556,0
20240429,181600,1900739618,1556,1556,1556,1556,0
20240429,181500,1900739618,1556,1556,1556,1556,0
20240429,181400,1900739618,1556,1556,1556,1556,0
20240429,181300,1900739618,1556,1556,1556,1556,0
20240429,181200,1900739618,1556,1556,1556,1556,0
20240429,181100,1900739618,1556,1556,1556,1556,0
20240429,181000,1900739618,1556,1556,1556,1556,0
20240429,180900,1900739618,1556,1556,1556,1556,0
20240429,180800,1900739618,1556,1556,1556,1556,0
20240429,180700,1900739618,1556,1556,1556,1556,0
20240429,180600,1900739618,1556,1556,1556,1556,0
20240429,180500,1900739618,1556,1556,1556,1556,0
20240429,180400,1900739618,1556,1556,1556,1556,0
20240429,180300,1900739618,1556,1556,1556,1556,0
20240429,180200,1900739618,1556,1556,1556,1556,0
20240429,180100,1900739618,1556,1556,1556,1556,0
20240429,180000,1900739618,1556,1556,1556,1556,0
20240429,175900,1900739618,1556,1556,1556,1556,0
20240429,175800,1900739618,1556,1556,1556,1556,0
20240429,175700,1900739618,1556,1556,1556,1556,0
20240429,175600,1900739618,1556,1556,1556,1556,0
20240429,175500,1900739618,1556,1556,1556,1556,0
20240429,175400,1900739618,1556,1556,1556,1556,8841
20240429,175300,1900739618,1556,1556,1556,1556,0
20240429,175200,1900739618,1556,1556,1556,1556,0
20240429,175100,1900739618,1556,1556,1556,1556,0
20240429,175000,1900739618,1556,1556,1556,1556,0
20240429,174900,1900739618,1556,1556,1556,1556,0
20240429,174800,1900739618,1556,1556,1556,1556,0
20240429,174700,1900739618,1556,1556,1556,1556,0
20240429,174600,1900739618,1556,1556,1556,1556,0
20240429,174500,1900739618,1556,1556,1556,1556,0
20240429,174400,1900739618,1556,1556,1556,1556,0
20240429,174300,1900739618,1556,1556,1556,1556,0
20240429,174200,1900739618,1556,1556,1556,1556,0
20240429,174100,1900739618,1556,1556,1556,1556,0
20240429,174000,1900739618,1556,1556,1556,1556,0
20240429,173900,1900739618,1556,1556,1556,1556,0
20240429,173800,1900739618,1556,1556,1556,1556,0
20240429,173700,1900739618,1556,1556,1556,1556,0
20240429,173600,1900739618,1556,1556,1556,1556,0
20240429,173500,1900739618,1556,1556,1556,1556,0
20240429,173400,1900739618,1556,1556,1556,1556,0
20240429,173300,1900739618,1556,1556,1556,1556,0
20240429,173200,1900739618,1556,1556,1556,1556,0
20240429,173100,1900739618,1556,1556,1556,1556,0
20240429,173000,1900739618,1556,1556,1556,1556,0
20240429,172900,1900739618,1556,1556,1556,1556,0
20240429,172800,1900739618,1556,1556,1556,1556,0
20240429,172700,1900739618,1556,1556,1556,1556,0
20240429,172600,1900739618,1556,1556,1556,1556,0
20240429,172500,1900739618,1556,1556,1556,1556,0
20240429,172400,1900739618,1556,1556,1556,1556,8841
20240429,172300,1900739618,1556,1556,1556,1556,0
20240429,172200,1900739618,1556,1556,1556,1556,0
20240429,172100,1900739618,1556,1556,1556,1556,0
20240429,172000,1900739618,1556,1556,1556,1556,0
20240429,171900,1900739618,1556,1556,1556,1556,0
20240429,171800,1900739618,1556,1556,1556,1556,0
20240429,171700,1900739618,1556,1556,1556,1556,0
20240429,171600,1900739618,1556,1556,1556,1556,0
20240429,171500,1900739618,1556,1556,1556,1556,0
20240429,171400,1900739618,1556,1556,1556,1556,0
20240429,171300,1900739618,1556,1556,1556,1556,0
20240429,171200,1900739618,1556,1556,1556,1556,0
20240429,171100,1900739618,1556,1556,1556,1556,0
20240429,171000,1900739618,1556,1556,1556,1556,0
20240429,170900,1900739618,1556,1556,1556,1556,0
20240429,170800,1900739618,1556,1556,1556,1556,0
20240429,170700,1900739618,1556,1556,1556,1556,0
20240429,170600,1900739618,1556,1556,1556,1556,0
20240429,170500,1900739618,1556,1556,1556,1556,0
20240429,170400,1900739618,1556,1556,1556,1556,0
20240429,170300,1900739618,1556,1556,1556,1556,0
20240429,170200,1900739618,1556,1556,1556,1556,0
20240429,170100,1900739618,1556,1556,1556,1556,0
20240429,170000,1900739618,1556,1556,1556,1556,0
20240429,165900,1900739618,1556,1556,1556,1556,0
20240429,165800,1900739618,1556,1556,1556,1556,0
20240429,165700,1900739618,1556,1556,1556,1556,0
20240429,165600,1900739618,1556,1556,1556,1556,0
20240429,165500,1900739618,1556,1556,1556,1556,0
20240429,165400,1900739618,1556,1556,1556,1556,8841
20240429,165300,1900739618,1556,1556,1556,1556,0
20240429,165200,1900739618,1556,1556,1556,1556,0
20240429,165100,1900739618,1556,1556,1556,1556,0
20240429,165000,1900739618,1556,1556,1556,1556,0
20240429,164900,1900739618,1556,1556,1556,1556,0
20240429,164800,1900739618,1556,1556,1556,1556,0
20240429,164700,1900739618,1556,1556,1556,1556,0
20240429,164600,1900739618,1556,1556,1556,1556,0
20240429,164500,1900739618,1556,1556,1556,1556,0
20240429,164400,1900739618,1556,1556,1556,1556,0
20240429,164300,1900739618,1556,1556,1556,1556,0
20240429,164200,1900739618,1556,1556,1556,1556,0
20240429,164100,1900739618,1556,1556,1556,1556,0
20240429,164000,1900739618,1556,1556,1556,1556,0
20240429,163900,1900739618,1556,1556,1556,1556,0
20240429,163800,1900739618,1556,1556,1556,1556,0
20240429,163700,1900739618,1556,1556,1556,1556,0
20240429,163600,1900739618,1556,1556,1556,1556,0
20240429,163500,1900739618,1556,1556,1556,1556,0
20240429,163400,1900739618,1556,1556,1556,1556,0
20240429,163300,1900739618,1556,1556,1556,1556,0
20240429,163200,1900739618,1556,1556,1556,1556,0
20240429,163100,1900739618,1556,1556,1556,1556,0
20240429,163000,1900739618,1556,1556,1556,1556,0
20240429,162900,1900739618,1556,1556,1556,1556,0
20240429,162800,1900739618,1556,1556,1556,1556,0
20240429,162700,1900739618,1556,1556,1556,1556,0
20240429,162600,1900739618,1556,1556,1556,1556,0
20240429,162500,1900739618,1556,1556,1556,1556,0
20240429,162400,1900739618,1556,1556,1556,1556,8841
20240429,162300,1900739618,1556,1556,1556,1556,0
20240429,162200,1900739618,1556,1556,1556,1556,0
20240429,162100,1900739618,1556,1556,1556,1556,0
20240429,162000,1900739618,1556,1556,1556,1556,0
20240429,161900,1900739618,1556,1556,1556,1556,0
20240429,161800,1900739618,1556,1556,1556,1556,0
20240429,161700,1900739618,1556,1556,1556,1556,0
20240429,161600,1900739618,1556,1556,1556,1556,0
20240429,161500,1900739618,1556,1556,1556,1556,0
20240429,161400,1900739618,1556,1556,1556,1556,0
20240429,161300,1900739618,1556,1556,1556,1556,0
20240429,161200,1900739618,1556,1556,1556,1556,0
20240429,161100,1900739618,1556,1556,1556,1556,0
20240429,161000,1900739618,1556,1556,1556,1556,0
20240429,160900,1900739618,1556,1556,1556,1556,0
20240429,160800,1900739618,1556,1556,1556,1556,0
20240429,160700,1900739618,1556,1556,1556,1556,0
20240429,160600,1900739618,1556,1556,1556,1556,0
20240429,160500,1900739618,1556,1556,1556,1556,0
20240429,160400,1900739618,1556,1556,1556,1556,0
20240429,160300,1900739618,1556,1556,1556,1556,0
20240429,160200,1900739618,1556,1556,1556,1556,0
20240429,160100,1900739618,1556,1556,1556,1556,0
20240429,160000,1900739618,1556,1556,1556,1556,0
20240429,155900,1900739618,1556,1556,1556,1556,0
20240429,155800,1900739618,1556,1556,1556,1556,0
20240429,155700,1900739618,1556,1556,1556,1556,0
20240429,155600,1900739618,1556,1556,1556,1556,0
20240429,155500,1900739618,1556,1556,1556,1556,0
20240429,155400,1900739618,1556,1556,1556,1556,8841
20240429,155300,1900739618,1556,1556,1556,1556,0
20240429,155200,1900739618,1556,1556,1556,1556,0
20240429,155100,1900739618,1556,1556,1556,1556,0
20240429,155000,1900739618,1556,1556,1556,1556,0
20240429,154900,1900739618,1556,1556,1556,1556,0
20240429,154800,1900739618,1556,1556,1556,1556,0
20240429,154700,1900739618,1556,1556,1556,1556,0
20240429,154600,1900739618,1556,1556,1556,1556,0
20240429,154500,1900739618,1556,1556,1556,1556,0
20240429,154400,1900739618,1556,1556,1556,1556,0
20240429,154300,1900739618,1556,1556,1556,1556,0
20240429,154200,1900739618,1556,1556,1556,1556,0
20240429,154100,1900739618,1556,1556,1556,1556,0
20240429,154000,1900739618,1556,1556,1556,1556,0
20240429,153900,1900739618,1556,1556,1556,1556,0
20240429,153800,1900739618,1556,1556,1556,1556,0
20240429,153700,1900739618,1556,1556,1556,1556,0
20240429,153600,1900739618,1556,1556,1556,1556,0
20240429,153500,1900739618,1556,1556,1556,1556,0
20240429,153400,1900739618,1556,1556,1556,1556,0
20240429,153300,1900739618,1556,1556,1556,1556,0
20240429,153200,1900739618,1556,1556,1556,1556,0
20240429,153100,1900739618,1556,1556,1556,1556,0
20240429,153000,1900739618,1556,1556,1556,1556,8841
20240429,152900,1886983022,1558,1558,1558,1558,0
20240429,152800,1886983022,1558,1558,1558,1558,0
20240429,152700,1886983022,1558,1558,1558,1558,0
20240429,152600,1886983022,1558,1558,1558,1558,0
20240429,152500,1886983022,1558,1558,1558,1558,0
20240429,152400,1886983022,1558,1558,1558,1558,0
20240429,152300,1886983022,1558,1558,1558,1558,0
20240429,152200,1886983022,1558,1558,1558,1558,0
20240429,152100,1886983022,1558,1558,1558,1558,0
20240429,152000,1886983022,1558,1558,1558,1558,0
20240429,151900,1886983022,1558,1563,1563,1558,755
20240429,151800,1885806311,1563,1561,1563,1558,1150
20240429,151700,1884013604,1563,1560,1563,1560,969
20240429,151600,1882501883,1558,1558,1558,1558,5679
20240429,151500,1873654001,1558,1558,1558,1558,1096
20240429,151400,1871946433,1558,1559,1560,1558,11257
20240429,151300,1854386892,1559,1560,1560,1559,79
20240429,151200,1854263729,1560,1561,1561,1559,810
20240429,151100,1853000797,1559,1559,1559,1559,0
20240429,151000,1853000797,1559,1560,1563,1559,528
20240429,150900,1852175875,1563,1563,1563,1560,1213
20240429,150800,1850280972,1563,1563,1563,1563,0
20240429,150700,1850280972,1563,1563,1563,1563,106
20240429,150600,1850115294,1564,1564,1564,1564,4
20240429,150500,1850109038,1565,1563,1565,1563,1916
20240429,150400,1847112330,1562,1562,1562,1560,3561
20240429,150300,1841554048,1560,1560,1560,1560,1000
20240429,150200,1839994048,1560,1560,1560,1560,0
20240429,150100,1839994048,1560,1556,1560,1556,30
20240429,150000,1839947308,1556,1556,1556,1556,3319
20240429,145900,1834782944,1555,1555,1555,1555,6943
20240429,145800,1823986579,1555,1557,1557,1555,3206
20240429,145700,1818998122,1557,1561,1561,1557,800
20240429,145600,1817752323,1561,1563,1563,1561,722
20240429,145500,1816624481,1563,1566,1566,1563,8229
20240429,145400,1803746927,1566,1566,1566,1566,55
20240429,145300,1803660797,1567,1571,1571,1567,2074
20240429,145200,1800404957,1571,1571,1571,1571,6498
20240429,145100,1790196599,1568,1566,1572,1566,5748
20240429,145000,1781161123,1575,1571,1575,1571,20819
20240429,144900,1748429284,1570,1562,1570,1562,17113
20240429,144800,1721565614,1563,1561,1563,1561,2334
20240429,144700,1717917600,1561,1561,1561,1561,129
20240429,144600,1717716231,1561,1556,1561,1556,4875
20240429,144500,1710117608,1557,1557,1557,1557,1361
20240429,144400,1707998531,1557,1557,1557,1557,99
20240429,144300,1707844388,1557,1557,1557,1557,28
20240429,144200,1707800792,1561,1561,1561,1561,32
20240429,144100,1707750840,1561,1561,1561,1561,40
20240429,144000,1707688400,1563,1566,1566,1563,3714
20240429,143900,1701879930,1570,1570,1570,1570,11
20240429,143800,1701862660,1570,1565,1571,1565,4746
20240429,143700,1694434406,1565,1565,1565,1565,800
20240429,143600,1693182406,1564,1564,1564,1564,1
20240429,143500,1693180842,1571,1571,1571,1571,0
20240429,143400,1693180842,1571,1570,1571,1570,23
20240429,143300,1693144731,1570,1570,1570,1570,6566
20240429,143200,1682836111,1570,1570,1570,1570,100
20240429,143100,1682679111,1570,1570,1570,1570,1100
20240429,143000,1680952111,1570,1570,1570,1570,84
20240429,142900,1680820231,1570,1565,1571,1565,2175
20240429,142800,1677407318,1564,1563,1564,1563,2090
20240429,142700,1674138830,1561,1563,1563,1561,500
20240429,142600,1673358318,1564,1564,1564,1564,6
20240429,142500,1673348934,1564,1564,1564,1564,0
20240429,142400,1673348934,1564,1564,1564,1564,50
20240429,142300,1673270734,1560,1560,1560,1560,200
20240429,142200,1672958734,1560,1560,1560,1560,100
20240429,142100,1672802734,1560,1563,1563,1560,4400
20240429,142000,1665938509,1564,1566,1566,1564,221
20240429,141900,1665592862,1564,1564,1564,1564,900
20240429,141800,1664185262,1561,1561,1561,1561,6
20240429,141700,1664175896,1560,1564,1564,1560,6002
20240429,141600,1654798209,1572,1572,1572,1564,5144
20240429,141500,1646742693,1570,1570,1570,1570,1000
20240429,141400,1645172693,1575,1575,1575,1575,107
20240429,141300,1645004168,1575,1575,1575,1575,0
20240429,141200,1645004168,1575,1575,1576,1575,48
20240429,141100,1644928567,1575,1574,1575,1574,12922
20240429,141000,1624576786,1574,1574,1574,1574,0
20240429,140900,1624576786,1574,1574,1574,1574,280
20240429,140800,1624136066,1574,1564,1575,1564,9581
20240429,140700,1609065550,1563,1564,1564,1563,6425
20240429,140600,1599023178,1569,1569,1569,1569,0
20240429,140500,1599023178,1569,1569,1569,1569,2400
20240429,140400,1595257578,1569,1570,1570,1569,5649
20240429,140300,1586388698,1575,1570,1575,1570,262
20240429,140200,1585976053,1569,1569,1569,1569,0
20240429,140100,1585976053,1569,1571,1575,1569,7705
20240429,140000,1573867191,1570,1563,1570,1563,10403
20240429,135900,1557553011,1563,1556,1569,1556,64770
20240429,135800,1456400058,1550,1551,1551,1550,810
20240429,135700,1455144551,1550,1550,1550,1550,0
20240429,135600,1455144551,1550,1552,1552,1550,988
20240429,135500,1453612177,1552,1552,1552,1552,43
20240429,135400,1453545441,1556,1556,1557,1556,548
20240429,135300,1452692705,1556,1554,1556,1554,1457
20240429,135200,1450426508,1550,1551,1551,1550,3753
20240429,135100,1444609351,1550,1550,1550,1550,0
20240429,135000,1444609351,1550,1550,1550,1550,0
20240429,134900,1444609351,1550,1550,1550,1550,705
20240429,134800,1443516601,1550,1554,1554,1550,5050
20240429,134700,1435688031,1551,1551,1551,1551,0
20240429,134600,1435688031,1551,1551,1551,1551,0
20240429,134500,1435688031,1551,1551,1551,1551,0
20240429,134400,1435688031,1551,1553,1553,1551,476
20240429,134300,1434949690,1555,1555,1555,1555,3
20240429,134200,1434945025,1556,1553,1556,1552,2523
20240429,134100,1431023129,1555,1555,1555,1555,231
20240429,134000,1430663924,1555,1555,1555,1555,299
20240429,133900,1430198979,1555,1555,1555,1555,0
20240429,133800,1430198979,1555,1555,1555,1555,2189
20240429,133700,1426795084,1555,1555,1555,1555,10
20240429,133600,1426779534,1557,1557,1557,1557,501
20240429,133500,1425999477,1557,1556,1557,1556,298
20240429,133400,1425535501,1555,1555,1555,1555,75
20240429,133300,1425418876,1555,1555,1555,1555,4
20240429,133200,1425412656,1552,1552,1552,1552,40
20240429,133100,1425350576,1552,1552,1552,1552,20
20240429,133000,1425319536,1556,1556,1556,1556,0
20240429,132900,1425319536,1556,1556,1556,1556,5
20240429,132800,1425311756,1556,1556,1556,1556,5
20240429,132700,1425303976,1556,1556,1556,1556,11
20240429,132600,1425286860,1557,1557,1557,1557,0
20240429,132500,1425286860,1557,1557,1557,1557,1200
20240429,132400,1423418460,1557,1557,1557,1557,501
20240429,132300,1422638403,1558,1558,1558,1558,7
20240429,132200,1422627497,1558,1558,1558,1558,3
20240429,132100,1422622823,1550,1550,1550,1550,10
20240429,132000,1422607323,1557,1557,1557,1557,709
20240429,131900,1421503410,1550,1550,1550,1550,0
20240429,131800,1421503410,1550,1550,1550,1550,30
20240429,131700,1421456910,1550,1550,1550,1550,2
20240429,131600,1421453810,1550,1550,1550,1550,2
20240429,131500,1421450710,1550,1550,1550,1550,741
20240429,131400,1420302160,1550,1557,1557,1550,14001
20240429,131300,1398588030,1557,1557,1557,1557,0
20240429,131200,1398588030,1557,1557,1557,1557,0
20240429,131100,1398588030,1557,1553,1557,1553,6169
20240429,131000,1389007569,1553,1553,1553,1553,0
20240429,130900,1389007569,1553,1553,1553,1553,0
20240429,130800,1389007569,1553,1553,1553,1553,100
20240429,130700,1388852269,1553,1553,1553,1553,0
20240429,130600,1388852269,1553,1553,1553,1552,604
20240429,130500,1387914260,1553,1556,1556,1553,6956
20240429,130400,1377102543,1555,1555,1555,1555,0
20240429,130300,1377102543,1555,1555,1555,1555,14
20240429,130200,1377080773,1555,1555,1555,1555,0
20240429,130100,1377080773,1555,1555,1555,1555,8862
20240429,130000,1363300363,1555,1555,1555,1555,0
20240429,125900,1363300363,1555,1555,1555,1555,150
20240429,125800,1363067113,1555,1555,1555,1555,0
20240429,125700,1363067113,1555,1557,1557,1555,3914
20240429,125600,1356974159,1558,1558,1559,1558,1174
20240429,125500,1355145047,1558,1558,1558,1558,200
20240429,125400,1354833447,1557,1557,1557,1557,0
20240429,125300,1354833447,1557,1557,1557,1557,5
20240429,125200,1354825662,1557,1557,1557,1557,249
20240429,125100,1354437969,1557,1558,1558,1557,2
20240429,125000,1354434854,1558,1558,1558,1558,10
20240429,124900,1354419274,1558,1558,1558,1558,7
20240429,124800,1354408368,1558,1558,1558,1558,20
20240429,124700,1354377208,1558,1558,1558,1558,525
20240429,124600,1353559258,1557,1558,1558,1557,2371
20240429,124500,1349867085,1558,1559,1559,1558,82
20240429,124400,1349739327,1558,1558,1558,1558,3
20240429,124300,1349734653,1558,1558,1558,1558,616
20240429,124200,1348774925,1558,1558,1558,1558,915
20240429,124100,1347349355,1558,1558,1558,1558,1073
20240429,124000,1345677621,1557,1557,1557,1557,1673
20240429,123900,1343072760,1557,1557,1557,1557,0
20240429,123800,1343072760,1557,1557,1557,1557,0
20240429,123700,1343072760,1557,1557,1557,1557,0
20240429,123600,1343072760,1557,1559,1559,1557,4883
20240429,123500,1335467124,1559,1559,1559,1559,0
20240429,123400,1335467124,1559,1559,1559,1559,0
20240429,123300,1335467124,1559,1560,1560,1559,104
20240429,123200,1335304886,1560,1560,1560,1560,9
20240429,123100,1335290846,1560,1563,1563,1560,688
20240429,123000,1334217388,1563,1563,1563,1563,1
20240429,122900,1334215825,1562,1562,1562,1562,2050
20240429,122800,1331013725,1561,1561,1561,1561,0
20240429,122700,1331013725,1561,1562,1562,1561,218
20240429,122600,1330673425,1564,1564,1564,1562,35
20240429,122500,1330618687,1564,1562,1564,1562,1659
20240429,122400,1328027051,1561,1561,1561,1561,16
20240429,122300,1328002075,1561,1561,1561,1561,1
20240429,122200,1328000514,1564,1564,1564,1564,0
20240429,122100,1328000514,1564,1564,1564,1560,315
20240429,122000,1327508255,1564,1564,1564,1564,3
20240429,121900,1327503563,1564,1560,1564,1560,429
20240429,121800,1326833407,1560,1560,1560,1560,14
20240429,121700,1326811567,1560,1560,1560,1560,0
20240429,121600,1326811567,1560,1560,1560,1560,0
20240429,121500,1326811567,1560,1560,1560,1560,110
20240429,121400,1326639967,1560,1560,1560,1560,1
20240429,121300,1326638407,1560,1560,1560,1560,0
20240429,121200,1326638407,1560,1560,1560,1560,0
20240429,121100,1326638407,1560,1560,1560,1560,0
20240429,121000,1326638407,1560,1560,1560,1560,96
20240429,120900,1326488647,1566,1566,1566,1566,3000
20240429,120800,1321790647,1566,1566,1566,1566,1
20240429,120700,1321789081,1566,1560,1567,1560,59
20240429,120600,1321696642,1560,1560,1560,1560,0
20240429,120500,1321696642,1560,1560,1560,1560,0
20240429,120400,1321696642,1560,1562,1562,1560,500
20240429,120300,1320915774,1563,1562,1563,1562,2304
20240429,120200,1317314668,1562,1562,1562,1562,50
20240429,120100,1317236568,1562,1560,1562,1560,1354
20240429,120000,1315121628,1560,1560,1560,1560,1
20240429,115900,1315120068,1560,1560,1560,1560,1
20240429,115800,1315118508,1560,1560,1560,1560,2
20240429,115700,1315115388,1560,1556,1560,1556,28
20240429,115600,1315071780,1556,1556,1556,1556,190
20240429,115500,1314776140,1562,1562,1562,1562,0
20240429,115400,1314776140,1562,1562,1562,1562,48
20240429,115300,1314701164,1562,1554,1562,1554,11
20240429,115200,1314684062,1554,1554,1554,1554,8
20240429,115100,1314671630,1554,1554,1554,1554,0
20240429,115000,1314671630,1554,1555,1555,1554,1810
20240429,114900,1311858448,1555,1557,1557,1555,1172
20240429,114800,1310035142,1557,1560,1560,1557,4793
20240429,114700,1302565205,1560,1562,1562,1560,1707
20240429,114600,1299900142,1562,1562,1562,1562,25
20240429,114500,1299861092,1561,1561,1561,1561,19
20240429,114400,1299831433,1562,1562,1562,1562,0
20240429,114300,1299831433,1562,1562,1562,1562,1050
20240429,114200,1298191333,1561,1561,1561,1561,1321
20240429,114100,1296129252,1560,1560,1560,1560,1
20240429,114000,1296127692,1560,1560,1560,1560,498
20240429,113900,1295350812,1561,1563,1563,1561,186
20240429,113800,1295060360,1563,1563,1564,1563,938
20240429,113700,1293593947,1563,1565,1565,1563,191
20240429,113600,1293295176,1567,1566,1567,1566,715
20240429,113500,1292175271,1567,1565,1567,1565,11
20240429,113400,1292158036,1565,1565,1565,1565,200
20240429,113300,1291845036,1565,1565,1565,1565,55
20240429,113200,1291758961,1565,1565,1565,1565,111
20240429,113100,1291585246,1565,1565,1565,1565,10
20240429,113000,1291569596,1565,1564,1565,1564,870
20240429,112900,1290208911,1564,1566,1566,1564,2232
20240429,112800,1286714053,1567,1567,1567,1567,450
20240429,112700,1286008903,1566,1569,1569,1566,49
20240429,112600,1285932142,1566,1566,1568,1566,946
20240429,112500,1284450704,1566,1566,1566,1566,0
20240429,112400,1284450704,1566,1566,1566,1566,0
20240429,112300,1284450704,1566,1566,1566,1566,0
20240429,112200,1284450704,1566,1566,1566,1565,629
20240429,112100,1283465969,1566,1569,1569,1566,65
20240429,112000,1283364149,1566,1568,1568,1566,882
20240429,111900,1281981177,1569,1569,1569,1569,0
20240429,111800,1281981177,1569,1566,1569,1566,1707
20240429,111700,1279303320,1566,1566,1566,1566,404
20240429,111600,1278670656,1566,1564,1566,1564,4354
20240429,111500,1271856330,1565,1562,1565,1562,9668
20240429,111400,1256735815,1562,1562,1562,1562,350
20240429,111300,1256189115,1562,1561,1562,1561,11
20240429,111200,1256171943,1561,1561,1561,1561,231
20240429,111100,1255811352,1559,1559,1559,1559,0
20240429,111000,1255811352,1559,1561,1561,1559,101
20240429,110900,1255653864,1561,1561,1561,1561,0
20240429,110800,1255653864,1561,1561,1561,1561,3
20240429,110700,1255649181,1558,1558,1558,1558,0
20240429,110600,1255649181,1558,1559,1562,1558,778
20240429,110500,1254437028,1558,1558,1558,1558,0
20240429,110400,1254437028,1558,1562,1562,1558,4
20240429,110300,1254430788,1560,1560,1560,1560,58
20240429,110200,1254340308,1560,1560,1560,1560,150
20240429,110100,1254106308,1562,1562,1562,1562,2
20240429,110000,1254103184,1560,1559,1560,1559,75
20240429,105900,1253986255,1559,1559,1559,1559,39
20240429,105800,1253925454,1557,1557,1557,1557,95
20240429,105700,1253777539,1557,1557,1557,1557,4
20240429,105600,1253771311,1561,1561,1561,1561,1002
20240429,105500,1252207189,1561,1561,1561,1561,0
20240429,105400,1252207189,1561,1561,1561,1561,50
20240429,105300,1252129139,1561,1561,1561,1561,102
20240429,105200,1251969917,1555,1555,1555,1555,1030
20240429,105100,1250368267,1561,1561,1561,1561,5
20240429,105000,1250360462,1555,1561,1561,1555,125
20240429,104900,1250165997,1561,1561,1561,1561,5
20240429,104800,1250158192,1564,1556,1564,1556,225
20240429,104700,1249807134,1556,1556,1556,1556,126
20240429,104600,1249611078,1547,1547,1547,1547,0
20240429,104500,1249611078,1547,1547,1547,1547,0
20240429,104400,1249611078,1547,1545,1547,1545,52
20240429,104300,1249530638,1553,1552,1553,1540,17686
20240429,104200,1222123083,1552,1552,1552,1552,430
20240429,104100,1221455723,1551,1554,1556,1551,13757
20240429,104000,1200105356,1554,1557,1557,1554,10013
20240429,103900,1184531805,1559,1559,1559,1558,1020
20240429,103800,1182941981,1557,1561,1561,1557,23027
20240429,103700,1147048010,1565,1565,1565,1565,1
20240429,103600,1147046445,1560,1560,1561,1560,446
20240429,103500,1146350625,1560,1560,1560,1560,1215
20240429,103400,1144455225,1560,1560,1560,1560,825
20240429,103300,1143168225,1560,1561,1561,1560,2135
20240429,103200,1139836625,1561,1566,1566,1561,13246
20240429,103100,1119143387,1566,1568,1568,1566,209
20240429,103000,1118816033,1566,1573,1573,1566,145
20240429,102900,1118588473,1573,1570,1573,1570,74
20240429,102800,1118472290,1570,1570,1570,1563,2224
20240429,102700,1114994854,1565,1565,1565,1565,7201
20240429,102600,1103725289,1564,1565,1566,1564,625
20240429,102500,1102747215,1565,1574,1574,1565,274
20240429,102400,1102315975,1574,1574,1574,1574,670
20240429,102300,1101261395,1563,1563,1563,1563,0
20240429,102200,1101261395,1563,1568,1568,1561,2520
20240429,102100,1097322140,1568,1569,1569,1568,280
20240429,102000,1096883020,1569,1576,1576,1569,15486
20240429,101900,1072539196,1578,1580,1580,1578,23253
20240429,101800,1035823151,1580,1579,1580,1578,5022
20240429,101700,1027894118,1579,1578,1579,1578,1168
20240429,101600,1026051011,1578,1574,1578,1574,383
20240429,101500,1025446689,1574,1574,1574,1574,451
20240429,101400,1024736815,1573,1575,1576,1573,3586
20240429,101300,1019091678,1579,1579,1580,1575,15280
20240429,101200,994990463,1580,1581,1581,1580,5149
20240429,101100,986853775,1581,1580,1581,1579,4502
20240429,101000,979739935,1579,1579,1579,1579,1961
20240429,100900,976643516,1580,1580,1581,1579,8634
20240429,100800,963005785,1580,1580,1581,1580,7685
20240429,100700,950860332,1581,1580,1581,1580,4638
20240429,100600,943528646,1580,1580,1580,1579,8042
20240429,100500,930828470,1580,1579,1580,1579,4746
20240429,100400,923334526,1580,1579,1581,1578,9721
20240429,100300,907972556,1579,1579,1579,1577,8050
20240429,100200,895270729,1579,1579,1579,1578,1011
20240429,100100,893675021,1579,1578,1585,1578,5633
20240429,100000,884768781,1586,1578,1587,1578,23137
20240429,095900,848120674,1577,1574,1577,1573,59339
20240429,095800,754613596,1574,1571,1574,1571,10329
20240429,095700,738358287,1571,1570,1571,1569,1959
20240429,095600,735281784,1570,1567,1571,1567,6406
20240429,095500,725224753,1567,1560,1567,1560,5724
20240429,095400,716276920,1560,1557,1560,1557,1415
20240429,095300,714072719,1557,1557,1558,1557,686
20240429,095200,713004501,1556,1556,1556,1556,1852
20240429,095100,710122789,1556,1556,1556,1556,1556
20240429,095000,707701653,1556,1556,1560,1556,2500
20240429,094900,703807653,1556,1556,1557,1556,3041
20240429,094800,699075662,1556,1556,1556,1556,610
20240429,094700,698126502,1556,1556,1556,1555,665
20240429,094600,697092340,1555,1556,1556,1555,457
20240429,094500,696381265,1556,1556,1557,1550,10603
20240429,094400,679919757,1556,1556,1556,1555,8738
20240429,094300,666323732,1556,1557,1557,1556,2677
20240429,094200,662157053,1557,1561,1561,1557,3866
20240429,094100,656130693,1561,1562,1563,1561,6599
20240429,094000,645825415,1563,1573,1573,1562,2941
20240429,093900,641227257,1574,1574,1575,1567,13448
20240429,093800,620124342,1575,1574,1575,1574,5418
20240429,093700,611591693,1574,1573,1576,1572,40119
20240429,093600,548400402,1573,1574,1574,1573,2736
20240429,093500,544094431,1574,1574,1574,1573,3751
20240429,093400,538190360,1574,1574,1574,1574,7789
20240429,093300,525930474,1574,1573,1576,1573,2988
20240429,093200,521228163,1573,1576,1576,1573,15983
20240429,093100,496043829,1576,1572,1576,1572,13262
20240429,093000,475154890,1572,1573,1573,1569,3264
20240429,092900,470022630,1573,1577,1577,1570,11203
20240429,092800,452390398,1578,1582,1583,1578,18314
20240429,092700,423429440,1582,1574,1590,1574,29413
20240429,092600,376950780,1573,1566,1579,1566,35166
20240429,092500,321679682,1566,1562,1566,1562,3386
20240429,092400,316384583,1563,1562,1564,1562,6445
20240429,092300,306308111,1563,1562,1563,1562,8039
20240429,092200,293744928,1562,1563,1564,1562,2486
20240429,092100,289859553,1562,1559,1562,1559,3515
20240429,092000,284376588,1559,1549,1560,1549,39534
20240429,091900,222900554,1550,1551,1551,1550,1622
20240429,091800,220386344,1549,1546,1551,1546,2516
20240429,091700,216492540,1547,1552,1555,1547,9302
20240429,091600,202050168,1553,1539,1555,1538,49767
20240429,091500,125116812,1538,1537,1538,1537,2567
20240429,091400,121168899,1538,1538,1538,1538,7
20240429,091300,121158133,1534,1538,1538,1534,663
20240429,091200,120140491,1538,1541,1541,1538,767
20240429,091100,118960824,1541,1542,1542,1541,4331
20240429,091000,112284299,1542,1541,1543,1541,1335
20240429,090900,110225836,1535,1543,1543,1535,3225
20240429,090800,105275217,1535,1536,1536,1535,3519
20240429,090700,99872299,1536,1543,1544,1536,7372
20240429,090600,88512007,1543,1542,1544,1542,3582
20240429,090500,82987133,1542,1543,1546,1542,8833
20240429,090400,69337138,1542,1538,1545,1538,10343
20240429,090300,53407062,1537,1536,1540,1535,20815
20240429,090200,21426982,1536,1529,1537,1528,3085
20240429,090100,16701518,1532,1525,1532,1525,3232
20240429,090000,11754360,1525,1519,1528,1518,6576