stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185100,63408891,483,483,483,483,1754
20240429,185000,63408891,483,483,483,483,0
20240429,184900,63408891,483,483,483,483,0
20240429,184800,63408891,483,483,483,483,0
20240429,184700,63408891,483,483,483,483,0
20240429,184600,63408891,483,483,483,483,0
20240429,184500,63408891,483,483,483,483,0
20240429,184400,63408891,483,483,483,483,0
20240429,184300,63408891,483,483,483,483,0
20240429,184200,63408891,483,483,483,483,0
20240429,184100,63408891,483,483,483,483,0
20240429,184000,63408891,483,483,483,483,0
20240429,183900,63408891,483,483,483,483,0
20240429,183800,63408891,483,483,483,483,0
20240429,183700,63408891,483,483,483,483,0
20240429,183600,63408891,483,483,483,483,0
20240429,183500,63408891,483,483,483,483,0
20240429,183400,63408891,483,483,483,483,0
20240429,183300,63408891,483,483,483,483,0
20240429,183200,63408891,483,483,483,483,0
20240429,183100,63408891,483,483,483,483,0
20240429,183000,63408891,483,483,483,483,0
20240429,182900,63408891,483,483,483,483,0
20240429,182800,63408891,483,483,483,483,0
20240429,182700,63408891,483,483,483,483,0
20240429,182600,63408891,483,483,483,483,0
20240429,182500,63408891,483,483,483,483,0
20240429,182400,63408891,483,483,483,483,0
20240429,182300,63408891,483,483,483,483,0
20240429,182200,63408891,483,483,483,483,0
20240429,182100,63408891,483,483,483,483,1754
20240429,182000,63408891,483,483,483,483,0
20240429,181900,63408891,483,483,483,483,0
20240429,181800,63408891,483,483,483,483,0
20240429,181700,63408891,483,483,483,483,0
20240429,181600,63408891,483,483,483,483,0
20240429,181500,63408891,483,483,483,483,0
20240429,181400,63408891,483,483,483,483,0
20240429,181300,63408891,483,483,483,483,0
20240429,181200,63408891,483,483,483,483,0
20240429,181100,63408891,483,483,483,483,0
20240429,181000,63408891,483,483,483,483,0
20240429,180900,63408891,483,483,483,483,0
20240429,180800,63408891,483,483,483,483,0
20240429,180700,63408891,483,483,483,483,0
20240429,180600,63408891,483,483,483,483,0
20240429,180500,63408891,483,483,483,483,0
20240429,180400,63408891,483,483,483,483,0
20240429,180300,63408891,483,483,483,483,0
20240429,180200,63408891,483,483,483,483,0
20240429,180100,63408891,483,483,483,483,0
20240429,180000,63408891,483,483,483,483,0
20240429,175900,63408891,483,483,483,483,0
20240429,175800,63408891,483,483,483,483,0
20240429,175700,63408891,483,483,483,483,0
20240429,175600,63408891,483,483,483,483,0
20240429,175500,63408891,483,483,483,483,0
20240429,175400,63408891,483,483,483,483,0
20240429,175300,63408891,483,483,483,483,0
20240429,175200,63408891,483,483,483,483,0
20240429,175100,63408891,483,483,483,483,1754
20240429,175000,63408891,483,483,483,483,0
20240429,174900,63408891,483,483,483,483,0
20240429,174800,63408891,483,483,483,483,0
20240429,174700,63408891,483,483,483,483,0
20240429,174600,63408891,483,483,483,483,0
20240429,174500,63408891,483,483,483,483,0
20240429,174400,63408891,483,483,483,483,0
20240429,174300,63408891,483,483,483,483,0
20240429,174200,63408891,483,483,483,483,0
20240429,174100,63408891,483,483,483,483,0
20240429,174000,63408891,483,483,483,483,0
20240429,173900,63408891,483,483,483,483,0
20240429,173800,63408891,483,483,483,483,0
20240429,173700,63408891,483,483,483,483,0
20240429,173600,63408891,483,483,483,483,0
20240429,173500,63408891,483,483,483,483,0
20240429,173400,63408891,483,483,483,483,0
20240429,173300,63408891,483,483,483,483,0
20240429,173200,63408891,483,483,483,483,0
20240429,173100,63408891,483,483,483,483,0
20240429,173000,63408891,483,483,483,483,0
20240429,172900,63408891,483,483,483,483,0
20240429,172800,63408891,483,483,483,483,0
20240429,172700,63408891,483,483,483,483,0
20240429,172600,63408891,483,483,483,483,0
20240429,172500,63408891,483,483,483,483,0
20240429,172400,63408891,483,483,483,483,0
20240429,172300,63408891,483,483,483,483,0
20240429,172200,63408891,483,483,483,483,0
20240429,172100,63408891,483,483,483,483,1754
20240429,172000,63408891,483,483,483,483,0
20240429,171900,63408891,483,483,483,483,0
20240429,171800,63408891,483,483,483,483,0
20240429,171700,63408891,483,483,483,483,0
20240429,171600,63408891,483,483,483,483,0
20240429,171500,63408891,483,483,483,483,0
20240429,171400,63408891,483,483,483,483,0
20240429,171300,63408891,483,483,483,483,0
20240429,171200,63408891,483,483,483,483,0
20240429,171100,63408891,483,483,483,483,0
20240429,171000,63408891,483,483,483,483,0
20240429,170900,63408891,483,483,483,483,0
20240429,170800,63408891,483,483,483,483,0
20240429,170700,63408891,483,483,483,483,0
20240429,170600,63408891,483,483,483,483,0
20240429,170500,63408891,483,483,483,483,0
20240429,170400,63408891,483,483,483,483,0
20240429,170300,63408891,483,483,483,483,0
20240429,170200,63408891,483,483,483,483,0
20240429,170100,63408891,483,483,483,483,0
20240429,170000,63408891,483,483,483,483,0
20240429,165900,63408891,483,483,483,483,0
20240429,165800,63408891,483,483,483,483,0
20240429,165700,63408891,483,483,483,483,0
20240429,165600,63408891,483,483,483,483,0
20240429,165500,63408891,483,483,483,483,0
20240429,165400,63408891,483,483,483,483,0
20240429,165300,63408891,483,483,483,483,0
20240429,165200,63408891,483,483,483,483,0
20240429,165100,63408891,483,483,483,483,1754
20240429,165000,63408891,483,483,483,483,0
20240429,164900,63408891,483,483,483,483,0
20240429,164800,63408891,483,483,483,483,0
20240429,164700,63408891,483,483,483,483,0
20240429,164600,63408891,483,483,483,483,0
20240429,164500,63408891,483,483,483,483,0
20240429,164400,63408891,483,483,483,483,0
20240429,164300,63408891,483,483,483,483,0
20240429,164200,63408891,483,483,483,483,0
20240429,164100,63408891,483,483,483,483,0
20240429,164000,63408891,483,483,483,483,0
20240429,163900,63408891,483,483,483,483,0
20240429,163800,63408891,483,483,483,483,0
20240429,163700,63408891,483,483,483,483,0
20240429,163600,63408891,483,483,483,483,0
20240429,163500,63408891,483,483,483,483,0
20240429,163400,63408891,483,483,483,483,0
20240429,163300,63408891,483,483,483,483,0
20240429,163200,63408891,483,483,483,483,0
20240429,163100,63408891,483,483,483,483,0
20240429,163000,63408891,483,483,483,483,0
20240429,162900,63408891,483,483,483,483,0
20240429,162800,63408891,483,483,483,483,0
20240429,162700,63408891,483,483,483,483,0
20240429,162600,63408891,483,483,483,483,0
20240429,162500,63408891,483,483,483,483,0
20240429,162400,63408891,483,483,483,483,0
20240429,162300,63408891,483,483,483,483,0
20240429,162200,63408891,483,483,483,483,0
20240429,162100,63408891,483,483,483,483,1754
20240429,162000,63408891,483,483,483,483,0
20240429,161900,63408891,483,483,483,483,0
20240429,161800,63408891,483,483,483,483,0
20240429,161700,63408891,483,483,483,483,0
20240429,161600,63408891,483,483,483,483,0
20240429,161500,63408891,483,483,483,483,0
20240429,161400,63408891,483,483,483,483,0
20240429,161300,63408891,483,483,483,483,0
20240429,161200,63408891,483,483,483,483,0
20240429,161100,63408891,483,483,483,483,0
20240429,161000,63408891,483,483,483,483,0
20240429,160900,63408891,483,483,483,483,0
20240429,160800,63408891,483,483,483,483,0
20240429,160700,63408891,483,483,483,483,0
20240429,160600,63408891,483,483,483,483,0
20240429,160500,63408891,483,483,483,483,0
20240429,160400,63408891,483,483,483,483,0
20240429,160300,63408891,483,483,483,483,0
20240429,160200,63408891,483,483,483,483,0
20240429,160100,63408891,483,483,483,483,0
20240429,160000,63408891,483,483,483,483,0
20240429,155900,63408891,483,483,483,483,0
20240429,155800,63408891,483,483,483,483,0
20240429,155700,63408891,483,483,483,483,0
20240429,155600,63408891,483,483,483,483,0
20240429,155500,63408891,483,483,483,483,0
20240429,155400,63408891,483,483,483,483,0
20240429,155300,63408891,483,483,483,483,0
20240429,155200,63408891,483,483,483,483,0
20240429,155100,63408891,483,483,483,483,1754
20240429,155000,63408891,483,483,483,483,0
20240429,154900,63408891,483,483,483,483,0
20240429,154800,63408891,483,483,483,483,0
20240429,154700,63408891,483,483,483,483,0
20240429,154600,63408891,483,483,483,483,0
20240429,154500,63408891,483,483,483,483,0
20240429,154400,63408891,483,483,483,483,0
20240429,154300,63408891,483,483,483,483,0
20240429,154200,63408891,483,483,483,483,0
20240429,154100,63408891,483,483,483,483,0
20240429,154000,63408891,483,483,483,483,0
20240429,153900,63408891,483,483,483,483,0
20240429,153800,63408891,483,483,483,483,0
20240429,153700,63408891,483,483,483,483,0
20240429,153600,63408891,483,483,483,483,0
20240429,153500,63408891,483,483,483,483,0
20240429,153400,63408891,483,483,483,483,0
20240429,153300,63408891,483,483,483,483,0
20240429,153200,63408891,483,483,483,483,0
20240429,153100,63408891,483,483,483,483,0
20240429,153000,63408891,483,483,483,483,1754
20240429,152900,62561709,484,484,484,484,0
20240429,152800,62561709,484,484,484,484,0
20240429,152700,62561709,484,484,484,484,0
20240429,152600,62561709,484,484,484,484,0
20240429,152500,62561709,484,484,484,484,0
20240429,152400,62561709,484,484,484,484,0
20240429,152300,62561709,484,484,484,484,0
20240429,152200,62561709,484,484,484,484,0
20240429,152100,62561709,484,484,484,484,0
20240429,152000,62561709,484,484,484,484,0
20240429,151900,62561709,484,484,484,484,0
20240429,151800,62561709,484,484,484,484,0
20240429,151700,62561709,484,484,484,484,1
20240429,151600,62561225,484,485,485,484,312
20240429,151500,62410047,486,486,486,486,0
20240429,151400,62410047,486,485,486,485,3
20240429,151300,62408590,485,485,485,485,1
20240429,151200,62408105,485,485,485,485,1
20240429,151100,62407620,484,484,484,484,1
20240429,151000,62407136,484,484,484,484,50
20240429,150900,62382936,485,483,485,483,201
20240429,150800,62285453,484,484,484,484,1
20240429,150700,62284969,486,486,486,486,0
20240429,150600,62284969,486,486,486,486,0
20240429,150500,62284969,486,483,486,483,3
20240429,150400,62283516,483,483,483,483,0
20240429,150300,62283516,483,483,483,483,1
20240429,150200,62283033,484,483,484,483,5
20240429,150100,62280614,484,484,484,484,0
20240429,150000,62280614,484,483,484,483,2
20240429,145900,62279647,484,484,484,484,1
20240429,145800,62279163,483,484,484,483,11
20240429,145700,62273840,483,483,483,483,97
20240429,145600,62226989,484,484,484,484,21
20240429,145500,62216825,484,484,484,483,20
20240429,145400,62207146,483,483,483,483,0
20240429,145300,62207146,483,484,484,483,2
20240429,145200,62206179,483,484,484,483,2
20240429,145100,62205212,481,486,486,481,13834
20240429,145000,55536415,485,485,485,485,1
20240429,144900,55535930,485,485,485,485,1
20240429,144800,55535445,485,485,485,485,0
20240429,144700,55535445,485,485,485,485,1
20240429,144600,55534960,485,484,485,484,2
20240429,144500,55533991,484,484,484,484,1
20240429,144400,55533507,484,484,484,484,1
20240429,144300,55533023,484,484,484,484,0
20240429,144200,55533023,484,484,484,484,1
20240429,144100,55532539,484,484,484,484,1
20240429,144000,55532055,484,484,484,484,0
20240429,143900,55532055,484,484,484,484,1
20240429,143800,55531571,484,484,484,484,1
20240429,143700,55531087,483,484,484,483,137
20240429,143600,55464889,484,484,484,484,1
20240429,143500,55464405,484,484,484,484,0
20240429,143400,55464405,484,485,485,484,500
20240429,143300,55222365,485,485,485,485,1
20240429,143200,55221880,485,485,485,485,1
20240429,143100,55221395,485,485,485,485,26
20240429,143000,55208785,485,485,485,485,1
20240429,142900,55208300,485,485,485,485,0
20240429,142800,55208300,485,485,485,485,3
20240429,142700,55206845,484,484,484,484,1
20240429,142600,55206361,486,486,486,486,0
20240429,142500,55206361,486,485,486,485,2
20240429,142400,55205390,484,484,484,484,1
20240429,142300,55204906,486,485,486,485,2500
20240429,142200,53989909,484,484,484,484,1
20240429,142100,53989425,485,485,485,485,616
20240429,142000,53690665,484,484,484,484,1
20240429,141900,53690181,485,483,485,483,7937
20240429,141800,49841037,483,483,483,483,9
20240429,141700,49836690,483,483,483,483,1
20240429,141600,49836207,483,483,483,483,0
20240429,141500,49836207,483,483,483,483,1
20240429,141400,49835724,483,483,483,483,1
20240429,141300,49835241,483,483,483,483,0
20240429,141200,49835241,483,484,484,483,2
20240429,141100,49834274,483,483,483,483,0
20240429,141000,49834274,483,483,483,483,1
20240429,140900,49833791,483,483,483,483,1
20240429,140800,49833308,483,483,483,483,0
20240429,140700,49833308,483,483,483,483,2
20240429,140600,49832342,483,483,483,483,1
20240429,140500,49831859,483,483,483,483,0
20240429,140400,49831859,483,483,483,483,1
20240429,140300,49831376,483,483,483,483,1
20240429,140200,49830893,483,483,483,483,0
20240429,140100,49830893,483,484,485,483,3
20240429,140000,49829441,484,484,484,484,1
20240429,135900,49828957,484,484,484,484,0
20240429,135800,49828957,484,484,484,484,1001
20240429,135700,49344473,484,484,484,484,0
20240429,135600,49344473,484,484,484,484,1
20240429,135500,49343989,484,484,484,484,1
20240429,135400,49343505,484,484,484,484,0
20240429,135300,49343505,484,484,484,484,1
20240429,135200,49343021,484,484,484,484,1
20240429,135100,49342537,484,484,484,484,0
20240429,135000,49342537,484,484,484,484,1
20240429,134900,49342053,484,484,484,484,2754
20240429,134800,48009117,484,484,484,484,0
20240429,134700,48009117,484,485,485,484,3
20240429,134600,48007663,485,484,485,484,13
20240429,134500,48001359,484,484,484,484,300
20240429,134400,47856159,484,484,484,484,1
20240429,134300,47855675,485,485,485,485,0
20240429,134200,47855675,485,485,485,485,0
20240429,134100,47855675,485,485,485,485,45
20240429,134000,47833850,485,485,485,485,0
20240429,133900,47833850,485,485,485,485,1
20240429,133800,47833365,485,485,485,485,0
20240429,133700,47833365,485,485,485,485,0
20240429,133600,47833365,485,485,485,485,0
20240429,133500,47833365,485,485,485,485,0
20240429,133400,47833365,485,485,485,485,0
20240429,133300,47833365,485,485,485,485,1
20240429,133200,47832880,485,485,485,485,0
20240429,133100,47832880,485,485,485,485,0
20240429,133000,47832880,485,485,485,485,0
20240429,132900,47832880,485,485,485,485,0
20240429,132800,47832880,485,485,485,485,0
20240429,132700,47832880,485,485,485,485,50
20240429,132600,47808630,485,485,485,485,413
20240429,132500,47608325,485,485,485,485,0
20240429,132400,47608325,485,485,485,485,0
20240429,132300,47608325,485,485,485,485,0
20240429,132200,47608325,485,485,485,485,0
20240429,132100,47608325,485,485,485,485,0
20240429,132000,47608325,485,485,485,485,0
20240429,131900,47608325,485,485,485,485,0
20240429,131800,47608325,485,485,485,485,0
20240429,131700,47608325,485,485,485,485,7
20240429,131600,47604930,485,485,485,485,2
20240429,131500,47603960,485,485,485,485,0
20240429,131400,47603960,485,484,485,484,3463
20240429,131300,45927867,484,484,484,484,13
20240429,131200,45921575,484,484,484,484,1
20240429,131100,45921091,484,484,484,484,0
20240429,131000,45921091,484,484,484,484,0
20240429,130900,45921091,484,484,484,484,1
20240429,130800,45920607,484,484,484,484,2
20240429,130700,45919639,484,484,484,484,0
20240429,130600,45919639,484,484,484,484,0
20240429,130500,45919639,484,484,484,484,0
20240429,130400,45919639,484,484,484,484,0
20240429,130300,45919639,484,484,484,484,1330
20240429,130200,45275919,484,484,484,484,1
20240429,130100,45275435,484,484,484,484,50
20240429,130000,45251235,484,484,484,484,63
20240429,125900,45220743,484,484,484,484,330
20240429,125800,45061023,484,484,484,484,0
20240429,125700,45061023,484,484,484,484,0
20240429,125600,45061023,484,484,484,484,0
20240429,125500,45061023,484,484,484,484,0
20240429,125400,45061023,484,484,484,484,0
20240429,125300,45061023,484,484,484,484,0
20240429,125200,45061023,484,484,484,484,0
20240429,125100,45061023,484,484,484,484,1
20240429,125000,45060539,484,484,484,484,0
20240429,124900,45060539,484,484,484,484,0
20240429,124800,45060539,484,484,484,484,0
20240429,124700,45060539,484,484,484,484,0
20240429,124600,45060539,484,484,484,484,0
20240429,124500,45060539,484,484,484,484,0
20240429,124400,45060539,484,484,484,484,0
20240429,124300,45060539,484,484,484,484,0
20240429,124200,45060539,484,484,484,484,2
20240429,124100,45059571,484,484,484,484,0
20240429,124000,45059571,484,484,484,484,1
20240429,123900,45059087,484,484,484,484,1
20240429,123800,45058603,483,483,483,483,0
20240429,123700,45058603,483,483,483,483,0
20240429,123600,45058603,483,483,483,483,0
20240429,123500,45058603,483,483,483,483,0
20240429,123400,45058603,483,483,483,483,0
20240429,123300,45058603,483,483,483,483,0
20240429,123200,45058603,483,483,483,483,29
20240429,123100,45044596,484,484,484,484,1
20240429,123000,45044112,482,482,482,482,0
20240429,122900,45044112,482,482,482,482,0
20240429,122800,45044112,482,482,482,482,0
20240429,122700,45044112,482,484,484,482,7
20240429,122600,45040731,484,484,484,484,0
20240429,122500,45040731,484,484,484,484,1
20240429,122400,45040247,484,484,484,484,1
20240429,122300,45039763,481,481,481,481,0
20240429,122200,45039763,481,481,481,481,0
20240429,122100,45039763,481,481,481,481,0
20240429,122000,45039763,481,481,481,481,0
20240429,121900,45039763,481,481,481,481,0
20240429,121800,45039763,481,484,484,481,2569
20240429,121700,43802258,484,484,484,484,1
20240429,121600,43801774,484,484,484,484,0
20240429,121500,43801774,484,484,484,484,0
20240429,121400,43801774,484,484,484,484,50
20240429,121300,43777574,484,484,484,484,100
20240429,121200,43729174,484,484,484,484,0
20240429,121100,43729174,484,484,484,484,0
20240429,121000,43729174,484,484,484,484,0
20240429,120900,43729174,484,484,484,484,10
20240429,120800,43724334,483,483,483,483,0
20240429,120700,43724334,483,483,483,483,0
20240429,120600,43724334,483,483,483,483,92
20240429,120500,43679898,483,483,483,483,100
20240429,120400,43631598,483,483,483,483,0
20240429,120300,43631598,483,483,483,483,10
20240429,120200,43626768,483,483,483,483,0
20240429,120100,43626768,483,483,483,483,0
20240429,120000,43626768,483,483,483,483,0
20240429,115900,43626768,483,483,483,483,0
20240429,115800,43626768,483,483,483,483,0
20240429,115700,43626768,483,484,484,483,299
20240429,115600,43482350,483,483,483,483,702
20240429,115500,43143284,483,483,483,483,56
20240429,115400,43116236,483,483,483,483,400
20240429,115300,42923036,483,483,483,483,207
20240429,115200,42823055,483,483,483,483,5
20240429,115100,42820640,483,483,483,483,0
20240429,115000,42820640,483,483,483,483,0
20240429,114900,42820640,483,483,483,483,0
20240429,114800,42820640,483,483,483,483,0
20240429,114700,42820640,483,483,483,483,0
20240429,114600,42820640,483,483,483,483,0
20240429,114500,42820640,483,483,483,483,0
20240429,114400,42820640,483,483,483,483,100
20240429,114300,42772340,483,483,483,483,50
20240429,114200,42748190,483,483,483,483,0
20240429,114100,42748190,483,483,483,483,1
20240429,114000,42747707,483,483,483,483,0
20240429,113900,42747707,483,483,483,483,200
20240429,113800,42651107,483,483,483,483,101
20240429,113700,42602324,483,483,483,483,51
20240429,113600,42577691,483,483,483,483,651
20240429,113500,42263258,484,484,484,484,0
20240429,113400,42263258,484,484,484,484,1000
20240429,113300,41779258,484,484,484,484,0
20240429,113200,41779258,484,484,484,484,19
20240429,113100,41770062,483,483,483,483,0
20240429,113000,41770062,483,483,483,483,0
20240429,112900,41770062,483,483,483,483,0
20240429,112800,41770062,483,483,483,483,1
20240429,112700,41769579,484,484,484,484,2
20240429,112600,41768611,484,484,484,484,1
20240429,112500,41768127,484,484,484,484,0
20240429,112400,41768127,484,484,484,484,0
20240429,112300,41768127,484,484,484,484,233
20240429,112200,41655355,484,484,484,484,0
20240429,112100,41655355,484,484,484,484,0
20240429,112000,41655355,484,484,484,484,0
20240429,111900,41655355,484,484,484,484,50
20240429,111800,41631155,484,484,484,484,0
20240429,111700,41631155,484,484,484,484,0
20240429,111600,41631155,484,484,484,484,0
20240429,111500,41631155,484,484,484,484,0
20240429,111400,41631155,484,484,484,484,0
20240429,111300,41631155,484,484,484,484,0
20240429,111200,41631155,484,484,484,484,2
20240429,111100,41630187,484,484,484,484,0
20240429,111000,41630187,484,484,484,484,3
20240429,110900,41628735,484,484,484,484,7
20240429,110800,41625347,484,484,484,484,0
20240429,110700,41625347,484,484,484,484,0
20240429,110600,41625347,484,484,484,484,0
20240429,110500,41625347,484,484,484,484,0
20240429,110400,41625347,484,484,484,484,0
20240429,110300,41625347,484,484,484,484,51
20240429,110200,41600663,484,484,484,484,33
20240429,110100,41584691,484,484,484,484,0
20240429,110000,41584691,484,484,484,484,0
20240429,105900,41584691,484,484,484,484,0
20240429,105800,41584691,484,484,484,484,0
20240429,105700,41584691,484,484,484,484,15
20240429,105600,41577431,484,484,484,484,2
20240429,105500,41576463,484,484,484,484,102
20240429,105400,41527095,484,484,484,484,2
20240429,105300,41526127,484,484,484,484,0
20240429,105200,41526127,484,484,484,484,51
20240429,105100,41501443,484,484,484,484,0
20240429,105000,41501443,484,484,484,484,0
20240429,104900,41501443,484,484,484,484,0
20240429,104800,41501443,484,484,484,484,0
20240429,104700,41501443,484,484,484,484,0
20240429,104600,41501443,484,484,484,484,0
20240429,104500,41501443,484,484,484,484,3
20240429,104400,41499991,483,483,483,483,0
20240429,104300,41499991,483,483,483,483,856
20240429,104200,41086543,483,483,483,483,50
20240429,104100,41062393,483,483,483,483,100
20240429,104000,41014093,483,483,483,483,0
20240429,103900,41014093,483,483,483,483,0
20240429,103800,41014093,483,483,483,483,0
20240429,103700,41014093,483,483,483,483,1
20240429,103600,41013610,483,483,483,483,500
20240429,103500,40772110,483,483,483,483,50
20240429,103400,40747960,483,483,483,483,92
20240429,103300,40703524,483,483,483,483,50
20240429,103200,40679374,483,483,483,483,0
20240429,103100,40679374,483,483,483,483,1101
20240429,103000,40147591,483,483,483,483,182
20240429,102900,40059685,483,483,483,483,6
20240429,102800,40056787,483,483,483,483,1593
20240429,102700,39287368,484,483,484,483,788
20240429,102600,38906414,484,484,484,484,40
20240429,102500,38887054,484,484,484,483,7
20240429,102400,38883668,484,484,484,484,51
20240429,102300,38858984,484,483,484,483,661
20240429,102200,38539100,484,484,484,484,651
20240429,102100,38224016,484,484,484,484,0
20240429,102000,38224016,484,484,484,484,0
20240429,101900,38224016,484,484,484,484,0
20240429,101800,38224016,484,484,484,484,0
20240429,101700,38224016,484,484,484,484,0
20240429,101600,38224016,484,484,484,484,5
20240429,101500,38221596,484,484,484,484,1
20240429,101400,38221112,484,484,484,484,3
20240429,101300,38219660,484,484,484,484,0
20240429,101200,38219660,484,484,484,484,0
20240429,101100,38219660,484,484,484,484,0
20240429,101000,38219660,484,484,484,484,0
20240429,100900,38219660,484,484,484,484,6
20240429,100800,38216756,484,484,484,484,3
20240429,100700,38215304,484,484,484,484,50
20240429,100600,38191104,484,484,484,484,26
20240429,100500,38178520,484,484,484,484,1
20240429,100400,38178036,484,484,484,484,5
20240429,100300,38175616,484,484,484,484,3
20240429,100200,38174164,484,484,484,484,0
20240429,100100,38174164,484,484,484,484,3
20240429,100000,38172712,484,484,484,484,4
20240429,095900,38170776,484,484,484,484,22
20240429,095800,38160128,484,484,484,484,1007
20240429,095700,37672740,484,484,484,484,900
20240429,095600,37237140,484,484,484,484,106
20240429,095500,37185836,484,484,484,484,26
20240429,095400,37173252,484,484,484,484,3
20240429,095300,37171800,484,484,484,484,3
20240429,095200,37170348,484,484,484,484,4
20240429,095100,37168412,483,484,484,483,745
20240429,095000,36807933,485,485,485,485,0
20240429,094900,36807933,485,485,485,485,0
20240429,094800,36807933,485,485,485,485,64
20240429,094700,36776893,485,485,485,485,7
20240429,094600,36773498,485,485,485,485,10
20240429,094500,36768648,485,485,485,485,9
20240429,094400,36764283,485,485,485,485,42
20240429,094300,36743913,486,486,486,486,2
20240429,094200,36742941,486,486,486,486,13
20240429,094100,36736623,486,486,486,486,3
20240429,094000,36735165,486,486,486,485,222
20240429,093900,36627483,486,486,486,486,7
20240429,093800,36624081,486,486,486,486,88
20240429,093700,36581313,486,486,486,486,60
20240429,093600,36552153,486,485,486,485,571
20240429,093500,36275077,485,484,485,484,107
20240429,093400,36223189,484,483,484,483,103
20240429,093300,36173380,483,483,483,483,11
20240429,093200,36168067,483,483,483,483,0
20240429,093100,36168067,483,483,483,483,0
20240429,093000,36168067,483,483,483,483,116
20240429,092900,36112039,483,483,483,483,0
20240429,092800,36112039,483,483,483,483,3002
20240429,092700,34662073,483,482,483,482,893
20240429,092600,34231646,481,481,481,481,0
20240429,092500,34231646,481,481,481,481,0
20240429,092400,34231646,481,481,481,481,0
20240429,092300,34231646,481,481,481,481,156
20240429,092200,34156610,481,481,481,481,76
20240429,092100,34120054,481,481,481,481,25
20240429,092000,34108029,481,481,482,481,210
20240429,091900,34006813,482,479,482,479,155
20240429,091800,33932563,479,482,482,479,357
20240429,091700,33761533,479,482,482,479,4006
20240429,091600,31841264,481,481,481,481,0
20240429,091500,31841264,481,481,481,481,16
20240429,091400,31833568,482,482,482,482,5
20240429,091300,31831158,482,482,482,482,0
20240429,091200,31831158,482,482,482,482,11
20240429,091100,31825856,483,483,483,483,2
20240429,091000,31824890,476,484,484,476,53189
20240429,090900,6337983,484,483,484,483,34
20240429,090800,6321541,483,483,483,483,70
20240429,090700,6287731,483,483,483,483,50
20240429,090600,6263581,483,483,483,483,50
20240429,090500,6239431,483,483,483,483,50
20240429,090400,6215281,482,481,482,481,4136
20240429,090300,4225631,480,483,483,480,3000
20240429,090200,2783751,484,484,484,484,1
20240429,090100,2783267,482,482,482,482,980
20240429,090000,2310907,482,483,483,482,4785