stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,185100,29327373,480,480,480,480,10019
20240425,185000,29327373,480,480,480,480,0
20240425,184900,29327373,480,480,480,480,0
20240425,184800,29327373,480,480,480,480,0
20240425,184700,29327373,480,480,480,480,0
20240425,184600,29327373,480,480,480,480,0
20240425,184500,29327373,480,480,480,480,0
20240425,184400,29327373,480,480,480,480,0
20240425,184300,29327373,480,480,480,480,0
20240425,184200,29327373,480,480,480,480,0
20240425,184100,29327373,480,480,480,480,0
20240425,184000,29327373,480,480,480,480,0
20240425,183900,29327373,480,480,480,480,0
20240425,183800,29327373,480,480,480,480,0
20240425,183700,29327373,480,480,480,480,0
20240425,183600,29327373,480,480,480,480,0
20240425,183500,29327373,480,480,480,480,0
20240425,183400,29327373,480,480,480,480,0
20240425,183300,29327373,480,480,480,480,0
20240425,183200,29327373,480,480,480,480,0
20240425,183100,29327373,480,480,480,480,0
20240425,183000,29327373,480,480,480,480,0
20240425,182900,29327373,480,480,480,480,0
20240425,182800,29327373,480,480,480,480,0
20240425,182700,29327373,480,480,480,480,0
20240425,182600,29327373,480,480,480,480,0
20240425,182500,29327373,480,480,480,480,0
20240425,182400,29327373,480,480,480,480,0
20240425,182300,29327373,480,480,480,480,0
20240425,182200,29327373,480,480,480,480,0
20240425,182100,29327373,480,480,480,480,10019
20240425,182000,29327373,480,480,480,480,0
20240425,181900,29327373,480,480,480,480,0
20240425,181800,29327373,480,480,480,480,0
20240425,181700,29327373,480,480,480,480,0
20240425,181600,29327373,480,480,480,480,0
20240425,181500,29327373,480,480,480,480,0
20240425,181400,29327373,480,480,480,480,0
20240425,181300,29327373,480,480,480,480,0
20240425,181200,29327373,480,480,480,480,0
20240425,181100,29327373,480,480,480,480,0
20240425,181000,29327373,480,480,480,480,0
20240425,180900,29327373,480,480,480,480,0
20240425,180800,29327373,480,480,480,480,0
20240425,180700,29327373,480,480,480,480,0
20240425,180600,29327373,480,480,480,480,0
20240425,180500,29327373,480,480,480,480,0
20240425,180400,29327373,480,480,480,480,0
20240425,180300,29327373,480,480,480,480,0
20240425,180200,29327373,480,480,480,480,0
20240425,180100,29327373,480,480,480,480,0
20240425,180000,29327373,480,480,480,480,0
20240425,175900,29327373,480,480,480,480,0
20240425,175800,29327373,480,480,480,480,0
20240425,175700,29327373,480,480,480,480,0
20240425,175600,29327373,480,480,480,480,0
20240425,175500,29327373,480,480,480,480,0
20240425,175400,29327373,480,480,480,480,0
20240425,175300,29327373,480,480,480,480,0
20240425,175200,29327373,480,480,480,480,0
20240425,175100,29327373,480,480,480,480,10019
20240425,175000,29327373,480,480,480,480,0
20240425,174900,29327373,480,480,480,480,0
20240425,174800,29327373,480,480,480,480,0
20240425,174700,29327373,480,480,480,480,0
20240425,174600,29327373,480,480,480,480,0
20240425,174500,29327373,480,480,480,480,0
20240425,174400,29327373,480,480,480,480,0
20240425,174300,29327373,480,480,480,480,0
20240425,174200,29327373,480,480,480,480,0
20240425,174100,29327373,480,480,480,480,0
20240425,174000,29327373,480,480,480,480,0
20240425,173900,29327373,480,480,480,480,0
20240425,173800,29327373,480,480,480,480,0
20240425,173700,29327373,480,480,480,480,0
20240425,173600,29327373,480,480,480,480,0
20240425,173500,29327373,480,480,480,480,0
20240425,173400,29327373,480,480,480,480,0
20240425,173300,29327373,480,480,480,480,0
20240425,173200,29327373,480,480,480,480,0
20240425,173100,29327373,480,480,480,480,0
20240425,173000,29327373,480,480,480,480,0
20240425,172900,29327373,480,480,480,480,0
20240425,172800,29327373,480,480,480,480,0
20240425,172700,29327373,480,480,480,480,0
20240425,172600,29327373,480,480,480,480,0
20240425,172500,29327373,480,480,480,480,0
20240425,172400,29327373,480,480,480,480,0
20240425,172300,29327373,480,480,480,480,0
20240425,172200,29327373,480,480,480,480,0
20240425,172100,29327373,480,480,480,480,10019
20240425,172000,29327373,480,480,480,480,0
20240425,171900,29327373,480,480,480,480,0
20240425,171800,29327373,480,480,480,480,0
20240425,171700,29327373,480,480,480,480,0
20240425,171600,29327373,480,480,480,480,0
20240425,171500,29327373,480,480,480,480,0
20240425,171400,29327373,480,480,480,480,0
20240425,171300,29327373,480,480,480,480,0
20240425,171200,29327373,480,480,480,480,0
20240425,171100,29327373,480,480,480,480,0
20240425,171000,29327373,480,480,480,480,0
20240425,170900,29327373,480,480,480,480,0
20240425,170800,29327373,480,480,480,480,0
20240425,170700,29327373,480,480,480,480,0
20240425,170600,29327373,480,480,480,480,0
20240425,170500,29327373,480,480,480,480,0
20240425,170400,29327373,480,480,480,480,0
20240425,170300,29327373,480,480,480,480,0
20240425,170200,29327373,480,480,480,480,0
20240425,170100,29327373,480,480,480,480,0
20240425,170000,29327373,480,480,480,480,0
20240425,165900,29327373,480,480,480,480,0
20240425,165800,29327373,480,480,480,480,0
20240425,165700,29327373,480,480,480,480,0
20240425,165600,29327373,480,480,480,480,0
20240425,165500,29327373,480,480,480,480,0
20240425,165400,29327373,480,480,480,480,0
20240425,165300,29327373,480,480,480,480,0
20240425,165200,29327373,480,480,480,480,0
20240425,165100,29327373,480,480,480,480,10019
20240425,165000,29327373,480,480,480,480,0
20240425,164900,29327373,480,480,480,480,0
20240425,164800,29327373,480,480,480,480,0
20240425,164700,29327373,480,480,480,480,0
20240425,164600,29327373,480,480,480,480,0
20240425,164500,29327373,480,480,480,480,0
20240425,164400,29327373,480,480,480,480,0
20240425,164300,29327373,480,480,480,480,0
20240425,164200,29327373,480,480,480,480,0
20240425,164100,29327373,480,480,480,480,0
20240425,164000,29327373,480,480,480,480,0
20240425,163900,29327373,480,480,480,480,0
20240425,163800,29327373,480,480,480,480,0
20240425,163700,29327373,480,480,480,480,0
20240425,163600,29327373,480,480,480,480,0
20240425,163500,29327373,480,480,480,480,0
20240425,163400,29327373,480,480,480,480,0
20240425,163300,29327373,480,480,480,480,0
20240425,163200,29327373,480,480,480,480,0
20240425,163100,29327373,480,480,480,480,0
20240425,163000,29327373,480,480,480,480,0
20240425,162900,29327373,480,480,480,480,0
20240425,162800,29327373,480,480,480,480,0
20240425,162700,29327373,480,480,480,480,0
20240425,162600,29327373,480,480,480,480,0
20240425,162500,29327373,480,480,480,480,0
20240425,162400,29327373,480,480,480,480,0
20240425,162300,29327373,480,480,480,480,0
20240425,162200,29327373,480,480,480,480,0
20240425,162100,29327373,480,480,480,480,10019
20240425,162000,29327373,480,480,480,480,0
20240425,161900,29327373,480,480,480,480,0
20240425,161800,29327373,480,480,480,480,0
20240425,161700,29327373,480,480,480,480,0
20240425,161600,29327373,480,480,480,480,0
20240425,161500,29327373,480,480,480,480,0
20240425,161400,29327373,480,480,480,480,0
20240425,161300,29327373,480,480,480,480,0
20240425,161200,29327373,480,480,480,480,0
20240425,161100,29327373,480,480,480,480,0
20240425,161000,29327373,480,480,480,480,0
20240425,160900,29327373,480,480,480,480,0
20240425,160800,29327373,480,480,480,480,0
20240425,160700,29327373,480,480,480,480,0
20240425,160600,29327373,480,480,480,480,0
20240425,160500,29327373,480,480,480,480,0
20240425,160400,29327373,480,480,480,480,0
20240425,160300,29327373,480,480,480,480,0
20240425,160200,29327373,480,480,480,480,0
20240425,160100,29327373,480,480,480,480,0
20240425,160000,29327373,480,480,480,480,0
20240425,155900,29327373,480,480,480,480,0
20240425,155800,29327373,480,480,480,480,0
20240425,155700,29327373,480,480,480,480,0
20240425,155600,29327373,480,480,480,480,0
20240425,155500,29327373,480,480,480,480,0
20240425,155400,29327373,480,480,480,480,0
20240425,155300,29327373,480,480,480,480,0
20240425,155200,29327373,480,480,480,480,0
20240425,155100,29327373,480,480,480,480,10019
20240425,155000,29327373,480,480,480,480,0
20240425,154900,29327373,480,480,480,480,0
20240425,154800,29327373,480,480,480,480,0
20240425,154700,29327373,480,480,480,480,0
20240425,154600,29327373,480,480,480,480,0
20240425,154500,29327373,480,480,480,480,0
20240425,154400,29327373,480,480,480,480,0
20240425,154300,29327373,480,480,480,480,0
20240425,154200,29327373,480,480,480,480,0
20240425,154100,29327373,480,480,480,480,0
20240425,154000,29327373,480,480,480,480,0
20240425,153900,29327373,480,480,480,480,0
20240425,153800,29327373,480,480,480,480,0
20240425,153700,29327373,480,480,480,480,0
20240425,153600,29327373,480,480,480,480,0
20240425,153500,29327373,480,480,480,480,0
20240425,153400,29327373,480,480,480,480,0
20240425,153300,29327373,480,480,480,480,0
20240425,153200,29327373,480,480,480,480,0
20240425,153100,29327373,480,480,480,480,0
20240425,153000,29327373,480,480,480,480,10019
20240425,152900,24518253,483,483,483,483,0
20240425,152800,24518253,483,483,483,483,0
20240425,152700,24518253,483,483,483,483,0
20240425,152600,24518253,483,483,483,483,0
20240425,152500,24518253,483,483,483,483,0
20240425,152400,24518253,483,483,483,483,0
20240425,152300,24518253,483,483,483,483,0
20240425,152200,24518253,483,483,483,483,0
20240425,152100,24518253,483,483,483,483,0
20240425,152000,24518253,483,483,483,483,0
20240425,151900,24518253,483,482,483,482,44
20240425,151800,24497044,482,482,483,482,2496
20240425,151700,23293958,483,482,483,482,16
20240425,151600,23286242,483,482,483,482,164
20240425,151500,23207193,484,484,484,484,0
20240425,151400,23207193,484,484,484,484,0
20240425,151300,23207193,484,484,484,484,0
20240425,151200,23207193,484,484,484,484,0
20240425,151100,23207193,484,483,484,483,102
20240425,151000,23157926,484,484,484,484,0
20240425,150900,23157926,484,484,484,484,0
20240425,150800,23157926,484,484,484,484,0
20240425,150700,23157926,484,484,484,484,0
20240425,150600,23157926,484,484,484,484,0
20240425,150500,23157926,484,484,484,484,0
20240425,150400,23157926,484,484,484,484,0
20240425,150300,23157926,484,484,484,484,1
20240425,150200,23157442,484,484,484,484,0
20240425,150100,23157442,484,484,484,484,0
20240425,150000,23157442,484,484,484,484,0
20240425,145900,23157442,484,484,484,484,0
20240425,145800,23157442,484,484,484,484,0
20240425,145700,23157442,484,484,484,484,0
20240425,145600,23157442,484,484,484,484,1
20240425,145500,23156958,484,483,484,483,2118
20240425,145400,22133963,484,484,484,484,0
20240425,145300,22133963,484,484,484,484,0
20240425,145200,22133963,484,484,484,484,0
20240425,145100,22133963,484,484,484,484,0
20240425,145000,22133963,484,484,484,484,0
20240425,144900,22133963,484,484,484,484,0
20240425,144800,22133963,484,484,484,484,1
20240425,144700,22133479,483,483,483,483,0
20240425,144600,22133479,483,483,483,483,0
20240425,144500,22133479,483,483,483,483,200
20240425,144400,22036879,484,484,484,484,1
20240425,144300,22036395,484,484,484,484,0
20240425,144200,22036395,484,484,484,484,0
20240425,144100,22036395,484,484,484,484,0
20240425,144000,22036395,484,484,484,484,0
20240425,143900,22036395,484,484,484,484,0
20240425,143800,22036395,484,484,484,484,0
20240425,143700,22036395,484,484,484,484,50
20240425,143600,22012195,484,484,484,484,100
20240425,143500,21963795,484,484,484,484,101
20240425,143400,21914911,484,484,484,484,101
20240425,143300,21866027,484,484,484,484,0
20240425,143200,21866027,484,484,484,484,20
20240425,143100,21856347,483,483,483,483,201
20240425,143000,21759264,483,483,483,483,0
20240425,142900,21759264,483,483,483,483,0
20240425,142800,21759264,483,483,483,483,0
20240425,142700,21759264,483,483,483,483,0
20240425,142600,21759264,483,483,483,483,0
20240425,142500,21759264,483,483,483,483,0
20240425,142400,21759264,483,483,483,483,0
20240425,142300,21759264,483,483,483,483,0
20240425,142200,21759264,483,483,483,483,0
20240425,142100,21759264,483,483,483,483,0
20240425,142000,21759264,483,483,483,483,0
20240425,141900,21759264,483,483,483,483,0
20240425,141800,21759264,483,483,483,483,84
20240425,141700,21718692,483,483,483,483,0
20240425,141600,21718692,483,483,483,483,0
20240425,141500,21718692,483,483,483,483,2
20240425,141400,21717726,483,483,483,483,0
20240425,141300,21717726,483,483,483,483,0
20240425,141200,21717726,483,483,483,483,0
20240425,141100,21717726,483,483,483,483,0
20240425,141000,21717726,483,483,483,483,0
20240425,140900,21717726,483,483,483,483,0
20240425,140800,21717726,483,483,483,483,50
20240425,140700,21693576,483,483,483,483,0
20240425,140600,21693576,483,483,483,483,0
20240425,140500,21693576,483,483,483,483,0
20240425,140400,21693576,483,483,483,483,0
20240425,140300,21693576,483,483,483,483,0
20240425,140200,21693576,483,483,483,483,0
20240425,140100,21693576,483,483,483,483,0
20240425,140000,21693576,483,483,483,483,1
20240425,135900,21693093,483,483,483,483,0
20240425,135800,21693093,483,483,483,483,0
20240425,135700,21693093,483,483,483,483,5
20240425,135600,21690678,483,483,483,483,0
20240425,135500,21690678,483,483,483,483,0
20240425,135400,21690678,483,483,483,483,0
20240425,135300,21690678,483,483,483,483,1244
20240425,135200,21089826,483,483,483,483,0
20240425,135100,21089826,483,483,483,483,0
20240425,135000,21089826,483,484,484,483,125
20240425,134900,21029449,484,484,484,484,0
20240425,134800,21029449,484,484,484,484,20
20240425,134700,21019769,483,483,483,483,0
20240425,134600,21019769,483,483,483,483,0
20240425,134500,21019769,483,483,483,483,242
20240425,134400,20902883,483,483,483,483,0
20240425,134300,20902883,483,483,483,483,0
20240425,134200,20902883,483,483,483,483,0
20240425,134100,20902883,483,483,483,483,1
20240425,134000,20902400,483,483,483,483,300
20240425,133900,20757500,483,483,483,483,0
20240425,133800,20757500,483,483,483,483,1
20240425,133700,20757017,483,483,483,483,0
20240425,133600,20757017,483,483,483,483,1
20240425,133500,20756534,483,483,483,483,1141
20240425,133400,20205431,483,483,483,483,0
20240425,133300,20205431,483,483,483,483,0
20240425,133200,20205431,483,483,483,483,0
20240425,133100,20205431,483,483,483,483,0
20240425,133000,20205431,483,483,483,483,0
20240425,132900,20205431,483,483,483,483,0
20240425,132800,20205431,483,483,483,483,0
20240425,132700,20205431,483,483,483,483,0
20240425,132600,20205431,483,483,483,483,0
20240425,132500,20205431,483,483,483,483,0
20240425,132400,20205431,483,483,483,483,0
20240425,132300,20205431,483,483,483,483,0
20240425,132200,20205431,483,483,483,483,0
20240425,132100,20205431,483,483,483,483,0
20240425,132000,20205431,483,483,483,483,0
20240425,131900,20205431,483,483,483,483,0
20240425,131800,20205431,483,483,483,483,0
20240425,131700,20205431,483,483,483,483,0
20240425,131600,20205431,483,483,483,483,0
20240425,131500,20205431,483,483,483,483,0
20240425,131400,20205431,483,483,483,483,0
20240425,131300,20205431,483,483,483,483,0
20240425,131200,20205431,483,483,483,483,1
20240425,131100,20204948,483,483,483,483,0
20240425,131000,20204948,483,483,483,483,0
20240425,130900,20204948,483,483,483,483,0
20240425,130800,20204948,483,483,483,483,0
20240425,130700,20204948,483,483,483,483,0
20240425,130600,20204948,483,483,483,483,183
20240425,130500,20116559,483,483,483,483,0
20240425,130400,20116559,483,483,483,483,0
20240425,130300,20116559,483,483,483,483,2
20240425,130200,20115593,483,483,483,483,0
20240425,130100,20115593,483,483,483,483,0
20240425,130000,20115593,483,483,483,483,0
20240425,125900,20115593,483,483,483,483,0
20240425,125800,20115593,483,483,483,483,0
20240425,125700,20115593,483,483,483,483,137
20240425,125600,20049422,482,482,482,482,0
20240425,125500,20049422,482,482,482,482,0
20240425,125400,20049422,482,482,482,482,0
20240425,125300,20049422,482,482,482,482,0
20240425,125200,20049422,482,482,482,482,0
20240425,125100,20049422,482,482,482,482,0
20240425,125000,20049422,482,482,482,482,1000
20240425,124900,19567422,484,484,484,484,1
20240425,124800,19566938,483,483,483,483,0
20240425,124700,19566938,483,483,483,483,0
20240425,124600,19566938,483,483,483,483,200
20240425,124500,19470338,483,483,483,483,0
20240425,124400,19470338,483,483,483,483,0
20240425,124300,19470338,483,483,483,483,5
20240425,124200,19467923,483,483,483,483,0
20240425,124100,19467923,483,483,483,483,0
20240425,124000,19467923,483,483,483,483,0
20240425,123900,19467923,483,483,483,483,0
20240425,123800,19467923,483,483,483,483,0
20240425,123700,19467923,483,483,483,483,0
20240425,123600,19467923,483,483,483,483,0
20240425,123500,19467923,483,483,483,483,234
20240425,123400,19354901,484,484,484,484,50
20240425,123300,19330701,484,484,484,484,0
20240425,123200,19330701,484,484,484,484,0
20240425,123100,19330701,484,484,484,484,98
20240425,123000,19283269,484,484,484,484,100
20240425,122900,19234869,484,484,484,484,100
20240425,122800,19186469,484,484,484,484,348
20240425,122700,19018037,484,484,484,484,0
20240425,122600,19018037,484,484,484,484,100
20240425,122500,18969637,484,484,484,484,24
20240425,122400,18958021,484,484,484,484,50
20240425,122300,18933821,484,484,484,484,0
20240425,122200,18933821,484,484,484,484,5
20240425,122100,18931401,484,484,484,484,0
20240425,122000,18931401,484,484,484,484,52
20240425,121900,18906233,484,484,484,484,100
20240425,121800,18857833,484,484,484,484,0
20240425,121700,18857833,484,484,484,484,0
20240425,121600,18857833,484,484,484,484,0
20240425,121500,18857833,484,484,484,484,0
20240425,121400,18857833,484,484,484,484,0
20240425,121300,18857833,484,484,484,484,0
20240425,121200,18857833,484,484,484,484,0
20240425,121100,18857833,484,484,484,484,0
20240425,121000,18857833,484,484,484,484,0
20240425,120900,18857833,484,484,484,484,0
20240425,120800,18857833,484,484,484,484,0
20240425,120700,18857833,484,484,484,484,5
20240425,120600,18855413,484,484,484,484,7
20240425,120500,18852025,484,484,484,484,13
20240425,120400,18845733,484,484,484,484,9
20240425,120300,18841377,484,484,484,484,2
20240425,120200,18840409,483,483,483,483,0
20240425,120100,18840409,483,483,483,483,0
20240425,120000,18840409,483,483,483,483,0
20240425,115900,18840409,483,483,483,483,0
20240425,115800,18840409,483,483,483,483,499
20240425,115700,18599392,484,484,484,484,0
20240425,115600,18599392,484,484,484,484,100
20240425,115500,18550992,483,483,483,483,0
20240425,115400,18550992,483,483,483,483,1
20240425,115300,18550509,483,483,483,483,0
20240425,115200,18550509,483,483,483,483,0
20240425,115100,18550509,483,483,483,483,0
20240425,115000,18550509,483,483,483,483,0
20240425,114900,18550509,483,483,483,483,0
20240425,114800,18550509,483,483,483,483,0
20240425,114700,18550509,483,483,483,483,0
20240425,114600,18550509,483,483,483,483,0
20240425,114500,18550509,483,483,483,483,4
20240425,114400,18548577,482,482,482,482,0
20240425,114300,18548577,482,482,482,482,0
20240425,114200,18548577,482,482,482,482,0
20240425,114100,18548577,482,482,482,482,14
20240425,114000,18541829,483,483,483,483,19
20240425,113900,18532652,484,484,484,484,0
20240425,113800,18532652,484,484,484,484,0
20240425,113700,18532652,484,484,484,484,1
20240425,113600,18532168,483,483,483,483,0
20240425,113500,18532168,483,483,483,483,0
20240425,113400,18532168,483,483,483,483,1
20240425,113300,18531685,483,483,483,483,0
20240425,113200,18531685,483,483,483,483,0
20240425,113100,18531685,483,483,483,483,1
20240425,113000,18531202,483,483,483,483,0
20240425,112900,18531202,483,483,483,483,0
20240425,112800,18531202,483,483,483,483,0
20240425,112700,18531202,483,483,483,483,0
20240425,112600,18531202,483,483,483,483,0
20240425,112500,18531202,483,483,483,483,0
20240425,112400,18531202,483,483,483,483,0
20240425,112300,18531202,483,483,483,483,64
20240425,112200,18500290,483,483,483,483,26
20240425,112100,18487732,483,483,483,483,243
20240425,112000,18370363,482,482,482,482,0
20240425,111900,18370363,482,482,482,482,0
20240425,111800,18370363,482,482,482,482,0
20240425,111700,18370363,482,482,482,482,0
20240425,111600,18370363,482,483,483,482,5
20240425,111500,18367949,483,483,483,483,3
20240425,111400,18366500,482,482,482,482,0
20240425,111300,18366500,482,482,482,482,2
20240425,111200,18365536,482,482,482,482,0
20240425,111100,18365536,482,482,482,482,5009
20240425,111000,15951198,484,484,484,484,0
20240425,110900,15951198,484,484,484,484,0
20240425,110800,15951198,484,484,484,484,192
20240425,110700,15858270,484,484,484,484,6
20240425,110600,15855366,484,484,484,484,0
20240425,110500,15855366,484,484,484,484,0
20240425,110400,15855366,484,484,484,484,0
20240425,110300,15855366,484,484,484,484,19
20240425,110200,15846170,484,484,484,484,93
20240425,110100,15801158,484,484,484,484,0
20240425,110000,15801158,484,484,484,484,0
20240425,105900,15801158,484,484,484,484,0
20240425,105800,15801158,484,484,484,484,5
20240425,105700,15798738,484,484,484,484,0
20240425,105600,15798738,484,484,484,484,2
20240425,105500,15797770,484,484,484,484,1
20240425,105400,15797286,482,482,482,482,0
20240425,105300,15797286,482,482,482,482,0
20240425,105200,15797286,482,482,482,482,356
20240425,105100,15625694,485,484,485,484,34
20240425,105000,15609207,485,484,485,484,18
20240425,104900,15600478,482,482,482,482,0
20240425,104800,15600478,482,482,482,482,0
20240425,104700,15600478,482,482,482,482,0
20240425,104600,15600478,482,482,482,482,0
20240425,104500,15600478,482,482,482,482,0
20240425,104400,15600478,482,485,485,482,6804
20240425,104300,12320659,485,485,485,485,0
20240425,104200,12320659,485,485,485,485,0
20240425,104100,12320659,485,485,485,485,0
20240425,104000,12320659,485,485,485,485,0
20240425,103900,12320659,485,485,485,485,1
20240425,103800,12320174,485,486,486,485,29
20240425,103700,12306090,486,486,486,486,2
20240425,103600,12305118,486,486,486,486,0
20240425,103500,12305118,486,486,486,486,2
20240425,103400,12304146,486,486,486,486,2
20240425,103300,12303174,485,485,485,485,1
20240425,103200,12302689,485,485,485,485,0
20240425,103100,12302689,485,485,486,485,18
20240425,103000,12293944,485,485,485,485,28
20240425,102900,12280364,485,485,485,483,11918
20240425,102800,6510502,486,486,486,486,0
20240425,102700,6510502,486,486,486,486,0
20240425,102600,6510502,486,486,486,486,0
20240425,102500,6510502,486,486,486,486,0
20240425,102400,6510502,486,486,486,486,0
20240425,102300,6510502,486,486,486,486,0
20240425,102200,6510502,486,486,486,486,0
20240425,102100,6510502,486,486,486,486,0
20240425,102000,6510502,486,486,486,486,1
20240425,101900,6510016,485,485,485,485,0
20240425,101800,6510016,485,485,485,485,29
20240425,101700,6495951,486,486,486,486,0
20240425,101600,6495951,486,486,486,486,10
20240425,101500,6491091,486,486,486,486,0
20240425,101400,6491091,486,486,486,486,0
20240425,101300,6491091,486,486,486,486,0
20240425,101200,6491091,486,486,486,486,0
20240425,101100,6491091,486,486,486,486,0
20240425,101000,6491091,486,486,486,486,0
20240425,100900,6491091,486,486,486,486,0
20240425,100800,6491091,486,486,486,486,0
20240425,100700,6491091,486,486,486,486,0
20240425,100600,6491091,486,486,486,486,2563
20240425,100500,5245473,488,488,488,488,25
20240425,100400,5233273,488,488,488,488,2
20240425,100300,5232297,488,488,488,488,0
20240425,100200,5232297,488,488,488,488,0
20240425,100100,5232297,488,488,488,488,1
20240425,100000,5231809,486,486,486,486,0
20240425,095900,5231809,486,487,487,486,1450
20240425,095800,4525969,488,488,488,488,0
20240425,095700,4525969,488,488,488,488,0
20240425,095600,4525969,488,488,488,488,0
20240425,095500,4525969,488,488,488,488,0
20240425,095400,4525969,488,488,488,488,0
20240425,095300,4525969,488,488,488,488,0
20240425,095200,4525969,488,488,488,488,4
20240425,095100,4524017,488,488,488,488,178
20240425,095000,4437153,488,488,488,488,0
20240425,094900,4437153,488,488,488,488,2
20240425,094800,4436177,488,488,488,488,3
20240425,094700,4434713,488,488,488,488,14
20240425,094600,4427881,488,487,488,487,570
20240425,094500,4150290,487,487,487,486,133
20240425,094400,4085647,487,487,487,486,5006
20240425,094300,1652725,487,487,487,487,1
20240425,094200,1652238,488,488,488,488,2
20240425,094100,1651262,488,488,488,488,1
20240425,094000,1650774,488,488,488,488,1
20240425,093900,1650286,488,488,488,488,17
20240425,093800,1641990,488,488,488,488,12
20240425,093700,1636134,488,488,488,488,7
20240425,093600,1632718,488,487,488,487,91
20240425,093500,1588400,487,487,487,487,0
20240425,093400,1588400,487,487,487,487,0
20240425,093300,1588400,487,487,487,487,10
20240425,093200,1583530,486,486,486,486,0
20240425,093100,1583530,486,486,486,486,2001
20240425,093000,611044,486,486,486,486,0
20240425,092900,611044,486,486,486,486,18
20240425,092800,602296,483,483,483,483,0
20240425,092700,602296,483,483,483,483,0
20240425,092600,602296,483,483,483,483,0
20240425,092500,602296,483,483,483,483,0
20240425,092400,602296,483,483,483,483,0
20240425,092300,602296,483,484,484,483,5
20240425,092200,599879,485,485,485,485,0
20240425,092100,599879,485,485,485,485,0
20240425,092000,599879,485,485,485,485,0
20240425,091900,599879,485,485,485,485,0
20240425,091800,599879,485,485,485,485,1
20240425,091700,599394,486,486,486,486,0
20240425,091600,599394,486,486,486,486,1
20240425,091500,598908,486,486,486,486,0
20240425,091400,598908,486,486,486,486,0
20240425,091300,598908,486,486,486,486,0
20240425,091200,598908,486,486,486,486,5
20240425,091100,596478,486,486,486,486,200
20240425,091000,499278,482,482,482,482,0
20240425,090900,499278,482,485,485,482,800
20240425,090800,112970,486,486,486,486,0
20240425,090700,112970,486,486,486,486,6
20240425,090600,110054,484,484,484,484,100
20240425,090500,61654,484,484,484,484,0
20240425,090400,61654,484,484,484,484,0
20240425,090300,61654,484,484,484,484,0
20240425,090200,61654,484,484,484,484,34
20240425,090100,45198,486,486,486,486,0
20240425,090000,45198,486,486,486,486,93