stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,185100,37486772,486,486,486,486,2098
20240430,185000,37486772,486,486,486,486,0
20240430,184900,37486772,486,486,486,486,0
20240430,184800,37486772,486,486,486,486,0
20240430,184700,37486772,486,486,486,486,0
20240430,184600,37486772,486,486,486,486,0
20240430,184500,37486772,486,486,486,486,0
20240430,184400,37486772,486,486,486,486,0
20240430,184300,37486772,486,486,486,486,0
20240430,184200,37486772,486,486,486,486,0
20240430,184100,37486772,486,486,486,486,0
20240430,184000,37486772,486,486,486,486,0
20240430,183900,37486772,486,486,486,486,0
20240430,183800,37486772,486,486,486,486,0
20240430,183700,37486772,486,486,486,486,0
20240430,183600,37486772,486,486,486,486,0
20240430,183500,37486772,486,486,486,486,0
20240430,183400,37486772,486,486,486,486,0
20240430,183300,37486772,486,486,486,486,0
20240430,183200,37486772,486,486,486,486,0
20240430,183100,37486772,486,486,486,486,0
20240430,183000,37486772,486,486,486,486,0
20240430,182900,37486772,486,486,486,486,0
20240430,182800,37486772,486,486,486,486,0
20240430,182700,37486772,486,486,486,486,0
20240430,182600,37486772,486,486,486,486,0
20240430,182500,37486772,486,486,486,486,0
20240430,182400,37486772,486,486,486,486,0
20240430,182300,37486772,486,486,486,486,0
20240430,182200,37486772,486,486,486,486,0
20240430,182100,37486772,486,486,486,486,2098
20240430,182000,37486772,486,486,486,486,0
20240430,181900,37486772,486,486,486,486,0
20240430,181800,37486772,486,486,486,486,0
20240430,181700,37486772,486,486,486,486,0
20240430,181600,37486772,486,486,486,486,0
20240430,181500,37486772,486,486,486,486,0
20240430,181400,37486772,486,486,486,486,0
20240430,181300,37486772,486,486,486,486,0
20240430,181200,37486772,486,486,486,486,0
20240430,181100,37486772,486,486,486,486,0
20240430,181000,37486772,486,486,486,486,0
20240430,180900,37486772,486,486,486,486,0
20240430,180800,37486772,486,486,486,486,0
20240430,180700,37486772,486,486,486,486,0
20240430,180600,37486772,486,486,486,486,0
20240430,180500,37486772,486,486,486,486,0
20240430,180400,37486772,486,486,486,486,0
20240430,180300,37486772,486,486,486,486,0
20240430,180200,37486772,486,486,486,486,0
20240430,180100,37486772,486,486,486,486,0
20240430,180000,37486772,486,486,486,486,0
20240430,175900,37486772,486,486,486,486,0
20240430,175800,37486772,486,486,486,486,0
20240430,175700,37486772,486,486,486,486,0
20240430,175600,37486772,486,486,486,486,0
20240430,175500,37486772,486,486,486,486,0
20240430,175400,37486772,486,486,486,486,0
20240430,175300,37486772,486,486,486,486,0
20240430,175200,37486772,486,486,486,486,0
20240430,175100,37486772,486,486,486,486,2098
20240430,175000,37486772,486,486,486,486,0
20240430,174900,37486772,486,486,486,486,0
20240430,174800,37486772,486,486,486,486,0
20240430,174700,37486772,486,486,486,486,0
20240430,174600,37486772,486,486,486,486,0
20240430,174500,37486772,486,486,486,486,0
20240430,174400,37486772,486,486,486,486,0
20240430,174300,37486772,486,486,486,486,0
20240430,174200,37486772,486,486,486,486,0
20240430,174100,37486772,486,486,486,486,0
20240430,174000,37486772,486,486,486,486,0
20240430,173900,37486772,486,486,486,486,0
20240430,173800,37486772,486,486,486,486,0
20240430,173700,37486772,486,486,486,486,0
20240430,173600,37486772,486,486,486,486,0
20240430,173500,37486772,486,486,486,486,0
20240430,173400,37486772,486,486,486,486,0
20240430,173300,37486772,486,486,486,486,0
20240430,173200,37486772,486,486,486,486,0
20240430,173100,37486772,486,486,486,486,0
20240430,173000,37486772,486,486,486,486,0
20240430,172900,37486772,486,486,486,486,0
20240430,172800,37486772,486,486,486,486,0
20240430,172700,37486772,486,486,486,486,0
20240430,172600,37486772,486,486,486,486,0
20240430,172500,37486772,486,486,486,486,0
20240430,172400,37486772,486,486,486,486,0
20240430,172300,37486772,486,486,486,486,0
20240430,172200,37486772,486,486,486,486,0
20240430,172100,37486772,486,486,486,486,2098
20240430,172000,37486772,486,486,486,486,0
20240430,171900,37486772,486,486,486,486,0
20240430,171800,37486772,486,486,486,486,0
20240430,171700,37486772,486,486,486,486,0
20240430,171600,37486772,486,486,486,486,0
20240430,171500,37486772,486,486,486,486,0
20240430,171400,37486772,486,486,486,486,0
20240430,171300,37486772,486,486,486,486,0
20240430,171200,37486772,486,486,486,486,0
20240430,171100,37486772,486,486,486,486,0
20240430,171000,37486772,486,486,486,486,0
20240430,170900,37486772,486,486,486,486,0
20240430,170800,37486772,486,486,486,486,0
20240430,170700,37486772,486,486,486,486,0
20240430,170600,37486772,486,486,486,486,0
20240430,170500,37486772,486,486,486,486,0
20240430,170400,37486772,486,486,486,486,0
20240430,170300,37486772,486,486,486,486,0
20240430,170200,37486772,486,486,486,486,0
20240430,170100,37486772,486,486,486,486,0
20240430,170000,37486772,486,486,486,486,0
20240430,165900,37486772,486,486,486,486,0
20240430,165800,37486772,486,486,486,486,0
20240430,165700,37486772,486,486,486,486,0
20240430,165600,37486772,486,486,486,486,0
20240430,165500,37486772,486,486,486,486,0
20240430,165400,37486772,486,486,486,486,0
20240430,165300,37486772,486,486,486,486,0
20240430,165200,37486772,486,486,486,486,0
20240430,165100,37486772,486,486,486,486,2098
20240430,165000,37486772,486,486,486,486,0
20240430,164900,37486772,486,486,486,486,0
20240430,164800,37486772,486,486,486,486,0
20240430,164700,37486772,486,486,486,486,0
20240430,164600,37486772,486,486,486,486,0
20240430,164500,37486772,486,486,486,486,0
20240430,164400,37486772,486,486,486,486,0
20240430,164300,37486772,486,486,486,486,0
20240430,164200,37486772,486,486,486,486,0
20240430,164100,37486772,486,486,486,486,0
20240430,164000,37486772,486,486,486,486,0
20240430,163900,37486772,486,486,486,486,0
20240430,163800,37486772,486,486,486,486,0
20240430,163700,37486772,486,486,486,486,0
20240430,163600,37486772,486,486,486,486,0
20240430,163500,37486772,486,486,486,486,0
20240430,163400,37486772,486,486,486,486,0
20240430,163300,37486772,486,486,486,486,0
20240430,163200,37486772,486,486,486,486,0
20240430,163100,37486772,486,486,486,486,0
20240430,163000,37486772,486,486,486,486,0
20240430,162900,37486772,486,486,486,486,0
20240430,162800,37486772,486,486,486,486,0
20240430,162700,37486772,486,486,486,486,0
20240430,162600,37486772,486,486,486,486,0
20240430,162500,37486772,486,486,486,486,0
20240430,162400,37486772,486,486,486,486,0
20240430,162300,37486772,486,486,486,486,0
20240430,162200,37486772,486,486,486,486,0
20240430,162100,37486772,486,486,486,486,2098
20240430,162000,37486772,486,486,486,486,0
20240430,161900,37486772,486,486,486,486,0
20240430,161800,37486772,486,486,486,486,0
20240430,161700,37486772,486,486,486,486,0
20240430,161600,37486772,486,486,486,486,0
20240430,161500,37486772,486,486,486,486,0
20240430,161400,37486772,486,486,486,486,0
20240430,161300,37486772,486,486,486,486,0
20240430,161200,37486772,486,486,486,486,0
20240430,161100,37486772,486,486,486,486,0
20240430,161000,37486772,486,486,486,486,0
20240430,160900,37486772,486,486,486,486,0
20240430,160800,37486772,486,486,486,486,0
20240430,160700,37486772,486,486,486,486,0
20240430,160600,37486772,486,486,486,486,0
20240430,160500,37486772,486,486,486,486,0
20240430,160400,37486772,486,486,486,486,0
20240430,160300,37486772,486,486,486,486,0
20240430,160200,37486772,486,486,486,486,0
20240430,160100,37486772,486,486,486,486,0
20240430,160000,37486772,486,486,486,486,0
20240430,155900,37486772,486,486,486,486,0
20240430,155800,37486772,486,486,486,486,0
20240430,155700,37486772,486,486,486,486,0
20240430,155600,37486772,486,486,486,486,0
20240430,155500,37486772,486,486,486,486,0
20240430,155400,37486772,486,486,486,486,0
20240430,155300,37486772,486,486,486,486,0
20240430,155200,37486772,486,486,486,486,0
20240430,155100,37486772,486,486,486,486,2098
20240430,155000,37486772,486,486,486,486,0
20240430,154900,37486772,486,486,486,486,0
20240430,154800,37486772,486,486,486,486,0
20240430,154700,37486772,486,486,486,486,0
20240430,154600,37486772,486,486,486,486,0
20240430,154500,37486772,486,486,486,486,0
20240430,154400,37486772,486,486,486,486,0
20240430,154300,37486772,486,486,486,486,0
20240430,154200,37486772,486,486,486,486,0
20240430,154100,37486772,486,486,486,486,0
20240430,154000,37486772,486,486,486,486,0
20240430,153900,37486772,486,486,486,486,0
20240430,153800,37486772,486,486,486,486,0
20240430,153700,37486772,486,486,486,486,0
20240430,153600,37486772,486,486,486,486,0
20240430,153500,37486772,486,486,486,486,0
20240430,153400,37486772,486,486,486,486,0
20240430,153300,37486772,486,486,486,486,0
20240430,153200,37486772,486,486,486,486,0
20240430,153100,37486772,486,486,486,486,0
20240430,153000,37486772,486,486,486,486,2098
20240430,152900,36467144,488,488,488,488,0
20240430,152800,36467144,488,488,488,488,0
20240430,152700,36467144,488,488,488,488,0
20240430,152600,36467144,488,488,488,488,0
20240430,152500,36467144,488,488,488,488,0
20240430,152400,36467144,488,488,488,488,0
20240430,152300,36467144,488,488,488,488,0
20240430,152200,36467144,488,488,488,488,0
20240430,152100,36467144,488,488,488,488,0
20240430,152000,36467144,488,488,488,488,0
20240430,151900,36467144,488,488,488,488,0
20240430,151800,36467144,488,488,488,488,0
20240430,151700,36467144,488,488,488,488,5
20240430,151600,36464704,486,486,486,486,90
20240430,151500,36420964,486,486,486,486,0
20240430,151400,36420964,486,486,486,486,0
20240430,151300,36420964,486,486,486,486,0
20240430,151200,36420964,486,486,486,486,2000
20240430,151100,35448964,488,488,488,488,500
20240430,151000,35204964,488,488,488,488,2
20240430,150900,35203988,488,488,488,488,0
20240430,150800,35203988,488,488,488,488,50
20240430,150700,35179588,488,488,488,488,18
20240430,150600,35170804,488,489,489,488,43
20240430,150500,35149818,489,489,489,489,0
20240430,150400,35149818,489,489,489,489,0
20240430,150300,35149818,489,489,489,489,295
20240430,150200,35005563,489,489,489,489,0
20240430,150100,35005563,489,489,489,489,10
20240430,150000,35000673,489,489,489,489,0
20240430,145900,35000673,489,489,489,489,0
20240430,145800,35000673,489,489,489,489,15
20240430,145700,34993338,486,486,486,486,0
20240430,145600,34993338,486,486,486,486,0
20240430,145500,34993338,486,487,487,486,800
20240430,145400,34604337,490,490,490,490,0
20240430,145300,34604337,490,490,490,490,0
20240430,145200,34604337,490,490,490,490,0
20240430,145100,34604337,490,490,490,490,0
20240430,145000,34604337,490,490,490,490,0
20240430,144900,34604337,490,490,490,490,0
20240430,144800,34604337,490,490,490,490,0
20240430,144700,34604337,490,490,490,490,5
20240430,144600,34601887,486,486,486,486,6
20240430,144500,34598971,488,488,488,488,1
20240430,144400,34598483,490,490,490,490,0
20240430,144300,34598483,490,490,490,490,0
20240430,144200,34598483,490,490,490,490,0
20240430,144100,34598483,490,488,490,488,3
20240430,144000,34597016,489,489,489,489,0
20240430,143900,34597016,489,489,489,489,0
20240430,143800,34597016,489,489,489,489,0
20240430,143700,34597016,489,489,489,489,0
20240430,143600,34597016,489,489,489,489,0
20240430,143500,34597016,489,488,489,488,2000
20240430,143400,33619017,489,489,489,489,0
20240430,143300,33619017,489,489,489,489,0
20240430,143200,33619017,489,489,489,489,0
20240430,143100,33619017,489,489,489,489,0
20240430,143000,33619017,489,489,489,489,0
20240430,142900,33619017,489,489,489,489,0
20240430,142800,33619017,489,487,489,487,2
20240430,142700,33618041,485,485,485,485,1
20240430,142600,33617556,485,485,485,485,0
20240430,142500,33617556,485,485,485,485,0
20240430,142400,33617556,485,485,485,485,0
20240430,142300,33617556,485,485,485,485,0
20240430,142200,33617556,485,485,485,485,0
20240430,142100,33617556,485,485,485,485,1
20240430,142000,33617071,485,485,485,485,0
20240430,141900,33617071,485,485,485,485,0
20240430,141800,33617071,485,487,487,485,1949
20240430,141700,32671145,489,489,489,489,15
20240430,141600,32663810,487,487,487,487,0
20240430,141500,32663810,487,488,488,487,410
20240430,141400,32463785,488,488,488,488,0
20240430,141300,32463785,488,488,488,488,0
20240430,141200,32463785,488,488,488,488,699
20240430,141100,32122673,488,488,488,488,0
20240430,141000,32122673,488,488,488,488,0
20240430,140900,32122673,488,488,488,488,232
20240430,140800,32009457,488,488,488,488,768
20240430,140700,31634673,488,488,488,488,0
20240430,140600,31634673,488,488,488,488,0
20240430,140500,31634673,488,488,488,488,0
20240430,140400,31634673,488,488,488,488,2049
20240430,140300,30634761,488,488,488,488,0
20240430,140200,30634761,488,488,488,488,3
20240430,140100,30633297,488,488,488,488,0
20240430,140000,30633297,488,488,488,488,3
20240430,135900,30631833,488,488,488,488,7
20240430,135800,30628417,488,487,488,487,1184
20240430,135700,30051806,489,489,489,489,0
20240430,135600,30051806,489,489,489,489,0
20240430,135500,30051806,489,489,489,489,0
20240430,135400,30051806,489,489,489,489,0
20240430,135300,30051806,489,489,489,489,0
20240430,135200,30051806,489,489,489,489,0
20240430,135100,30051806,489,489,489,489,0
20240430,135000,30051806,489,489,489,489,1
20240430,134900,30051317,487,487,487,487,0
20240430,134800,30051317,487,487,487,487,0
20240430,134700,30051317,487,489,489,487,1147
20240430,134600,29491569,489,489,489,489,0
20240430,134500,29491569,489,489,489,489,0
20240430,134400,29491569,489,489,489,489,0
20240430,134300,29491569,489,489,489,489,0
20240430,134200,29491569,489,489,489,489,0
20240430,134100,29491569,489,489,489,489,0
20240430,134000,29491569,489,489,489,489,100
20240430,133900,29442669,489,489,489,489,0
20240430,133800,29442669,489,489,489,489,0
20240430,133700,29442669,489,489,489,489,0
20240430,133600,29442669,489,489,489,489,15
20240430,133500,29435334,489,489,489,489,0
20240430,133400,29435334,489,489,489,489,0
20240430,133300,29435334,489,489,489,489,1
20240430,133200,29434845,489,489,489,489,0
20240430,133100,29434845,489,489,489,489,30
20240430,133000,29420175,490,490,490,490,0
20240430,132900,29420175,490,490,490,490,0
20240430,132800,29420175,490,490,490,490,0
20240430,132700,29420175,490,490,490,490,0
20240430,132600,29420175,490,490,490,490,0
20240430,132500,29420175,490,490,490,490,0
20240430,132400,29420175,490,490,490,490,0
20240430,132300,29420175,490,490,490,490,0
20240430,132200,29420175,490,490,490,490,0
20240430,132100,29420175,490,490,490,490,5
20240430,132000,29417725,490,490,490,490,0
20240430,131900,29417725,490,490,490,490,0
20240430,131800,29417725,490,490,490,490,0
20240430,131700,29417725,490,490,490,490,1
20240430,131600,29417235,490,490,490,490,0
20240430,131500,29417235,490,490,490,490,0
20240430,131400,29417235,490,490,490,490,0
20240430,131300,29417235,490,490,490,490,413
20240430,131200,29214865,488,488,488,488,0
20240430,131100,29214865,488,488,488,488,1
20240430,131000,29214377,488,488,488,488,0
20240430,130900,29214377,488,488,488,488,50
20240430,130800,29189977,488,488,488,488,50
20240430,130700,29165577,488,488,488,488,0
20240430,130600,29165577,488,488,488,488,0
20240430,130500,29165577,488,488,488,488,0
20240430,130400,29165577,488,488,488,488,1
20240430,130300,29165089,490,490,490,490,0
20240430,130200,29165089,490,490,490,490,0
20240430,130100,29165089,490,490,490,490,0
20240430,130000,29165089,490,490,490,490,0
20240430,125900,29165089,490,490,490,490,1
20240430,125800,29164599,490,490,490,490,0
20240430,125700,29164599,490,490,490,490,0
20240430,125600,29164599,490,490,490,490,0
20240430,125500,29164599,490,490,490,490,1311
20240430,125400,28522209,490,489,490,489,901
20240430,125300,28081320,488,488,488,488,0
20240430,125200,28081320,488,488,488,488,0
20240430,125100,28081320,488,488,488,488,0
20240430,125000,28081320,488,488,488,488,0
20240430,124900,28081320,488,488,488,488,0
20240430,124800,28081320,488,488,488,488,0
20240430,124700,28081320,488,488,488,488,0
20240430,124600,28081320,488,488,488,488,0
20240430,124500,28081320,488,488,488,488,0
20240430,124400,28081320,488,488,488,488,554
20240430,124300,27810968,488,488,488,488,0
20240430,124200,27810968,488,488,488,488,0
20240430,124100,27810968,488,488,488,488,0
20240430,124000,27810968,488,488,488,488,0
20240430,123900,27810968,488,489,489,488,501
20240430,123800,27566380,490,490,490,490,0
20240430,123700,27566380,490,490,490,490,1
20240430,123600,27565890,490,490,490,490,0
20240430,123500,27565890,490,490,490,490,0
20240430,123400,27565890,490,488,490,488,350
20240430,123300,27394890,490,490,490,490,207
20240430,123200,27293460,490,490,490,490,0
20240430,123100,27293460,490,490,490,490,0
20240430,123000,27293460,490,489,490,489,400
20240430,122900,27097859,489,489,489,489,0
20240430,122800,27097859,489,489,489,489,0
20240430,122700,27097859,489,489,489,489,1000
20240430,122600,26608859,489,489,489,489,0
20240430,122500,26608859,489,489,489,489,0
20240430,122400,26608859,489,489,489,489,0
20240430,122300,26608859,489,489,489,489,1
20240430,122200,26608370,488,488,488,488,0
20240430,122100,26608370,488,488,488,488,0
20240430,122000,26608370,488,488,488,488,0
20240430,121900,26608370,488,488,488,488,0
20240430,121800,26608370,488,488,488,488,0
20240430,121700,26608370,488,488,488,488,78
20240430,121600,26570306,488,488,488,488,327
20240430,121500,26410730,490,490,490,490,0
20240430,121400,26410730,490,490,490,490,0
20240430,121300,26410730,490,490,490,490,0
20240430,121200,26410730,490,490,490,490,0
20240430,121100,26410730,490,490,490,490,0
20240430,121000,26410730,490,490,490,490,0
20240430,120900,26410730,490,490,490,490,0
20240430,120800,26410730,490,490,490,490,0
20240430,120700,26410730,490,490,490,490,0
20240430,120600,26410730,490,490,490,490,0
20240430,120500,26410730,490,490,490,490,0
20240430,120400,26410730,490,490,490,490,0
20240430,120300,26410730,490,490,490,490,0
20240430,120200,26410730,490,490,490,490,100
20240430,120100,26361730,489,489,489,489,100
20240430,120000,26312830,489,489,489,489,200
20240430,115900,26215030,489,489,489,489,0
20240430,115800,26215030,489,489,489,489,0
20240430,115700,26215030,489,489,489,489,0
20240430,115600,26215030,489,489,489,489,428
20240430,115500,26005738,489,489,489,489,0
20240430,115400,26005738,489,489,489,489,2
20240430,115300,26004760,489,489,489,489,0
20240430,115200,26004760,489,489,489,489,0
20240430,115100,26004760,489,489,489,489,0
20240430,115000,26004760,489,489,489,489,1000
20240430,114900,25515760,489,489,489,489,0
20240430,114800,25515760,489,489,489,489,0
20240430,114700,25515760,489,489,489,489,101
20240430,114600,25466371,488,488,488,488,0
20240430,114500,25466371,488,488,488,488,76
20240430,114400,25429283,488,489,489,488,600
20240430,114300,25136249,490,490,490,490,0
20240430,114200,25136249,490,490,490,490,10
20240430,114100,25131349,490,490,490,490,0
20240430,114000,25131349,490,490,490,490,1327
20240430,113900,24481119,489,489,489,489,766
20240430,113800,24106545,489,488,489,488,146
20240430,113700,24035241,488,488,488,488,0
20240430,113600,24035241,488,488,488,488,5627
20240430,113500,21289265,487,487,487,487,0
20240430,113400,21289265,487,487,487,487,213
20240430,113300,21185534,487,487,487,487,1000
20240430,113200,20698534,486,487,487,486,876
20240430,113100,20272789,486,486,486,486,1
20240430,113000,20272303,486,486,486,486,0
20240430,112900,20272303,486,486,486,486,0
20240430,112800,20272303,486,486,486,486,0
20240430,112700,20272303,486,486,486,486,0
20240430,112600,20272303,486,486,486,486,1
20240430,112500,20271817,485,485,485,485,0
20240430,112400,20271817,485,485,485,485,5
20240430,112300,20269392,485,485,485,485,7
20240430,112200,20265997,485,485,485,485,0
20240430,112100,20265997,485,485,485,485,0
20240430,112000,20265997,485,485,485,485,4
20240430,111900,20264057,485,485,485,485,2
20240430,111800,20263087,485,485,485,485,0
20240430,111700,20263087,485,485,485,484,19
20240430,111600,20253888,485,485,485,484,103
20240430,111500,20204031,485,485,485,485,0
20240430,111400,20204031,485,485,485,485,16
20240430,111300,20196271,485,485,485,485,2643
20240430,111200,18914416,485,485,485,485,0
20240430,111100,18914416,485,485,485,485,0
20240430,111000,18914416,485,485,485,485,0
20240430,110900,18914416,485,485,485,485,0
20240430,110800,18914416,485,485,485,485,76
20240430,110700,18877556,484,484,484,484,0
20240430,110600,18877556,484,484,484,484,0
20240430,110500,18877556,484,484,484,484,0
20240430,110400,18877556,484,484,484,484,0
20240430,110300,18877556,484,484,484,484,0
20240430,110200,18877556,484,484,484,484,0
20240430,110100,18877556,484,484,484,484,11
20240430,110000,18872232,486,485,486,485,2
20240430,105900,18871261,485,485,485,485,0
20240430,105800,18871261,485,485,485,485,1551
20240430,105700,18119026,486,486,486,486,2932
20240430,105600,16694074,486,486,486,486,1
20240430,105500,16693588,487,487,487,487,0
20240430,105400,16693588,487,487,487,487,0
20240430,105300,16693588,487,487,487,487,0
20240430,105200,16693588,487,487,487,487,0
20240430,105100,16693588,487,487,487,487,1
20240430,105000,16693101,487,487,487,487,53
20240430,104900,16667290,487,487,487,487,0
20240430,104800,16667290,487,487,487,487,357
20240430,104700,16493431,488,488,488,488,0
20240430,104600,16493431,488,488,488,488,0
20240430,104500,16493431,488,488,488,488,0
20240430,104400,16493431,488,488,488,488,1
20240430,104300,16492943,488,488,488,488,0
20240430,104200,16492943,488,488,488,488,0
20240430,104100,16492943,488,488,488,488,0
20240430,104000,16492943,488,488,488,488,0
20240430,103900,16492943,488,488,488,488,1
20240430,103800,16492455,488,488,488,488,0
20240430,103700,16492455,488,488,488,488,0
20240430,103600,16492455,488,488,488,488,0
20240430,103500,16492455,488,488,488,488,0
20240430,103400,16492455,488,488,488,488,0
20240430,103300,16492455,488,488,488,488,0
20240430,103200,16492455,488,488,488,488,1
20240430,103100,16491967,487,487,487,487,0
20240430,103000,16491967,487,487,487,487,271
20240430,102900,16359990,487,487,487,487,1
20240430,102800,16359503,487,489,489,487,1229
20240430,102700,15760978,489,489,489,489,0
20240430,102600,15760978,489,489,489,489,2
20240430,102500,15760000,489,489,489,489,0
20240430,102400,15760000,489,489,489,489,0
20240430,102300,15760000,489,489,489,489,1
20240430,102200,15759511,489,487,489,487,3
20240430,102100,15758046,489,489,489,489,2
20240430,102000,15757068,489,489,489,489,1
20240430,101900,15756579,489,489,489,489,0
20240430,101800,15756579,489,489,489,489,0
20240430,101700,15756579,489,489,489,489,0
20240430,101600,15756579,489,489,489,489,0
20240430,101500,15756579,489,489,489,489,0
20240430,101400,15756579,489,489,489,489,0
20240430,101300,15756579,489,489,489,489,0
20240430,101200,15756579,489,489,489,489,15
20240430,101100,15749244,489,489,489,489,0
20240430,101000,15749244,489,489,489,489,0
20240430,100900,15749244,489,489,489,489,2
20240430,100800,15748266,489,489,489,489,0
20240430,100700,15748266,489,489,489,489,0
20240430,100600,15748266,489,489,489,489,0
20240430,100500,15748266,489,489,489,489,25
20240430,100400,15736041,488,488,488,488,0
20240430,100300,15736041,488,488,488,488,0
20240430,100200,15736041,488,488,488,488,445
20240430,100100,15518881,488,488,488,488,100
20240430,100000,15470081,488,488,488,488,0
20240430,095900,15470081,488,488,488,488,0
20240430,095800,15470081,488,488,488,488,1
20240430,095700,15469593,487,487,487,487,8
20240430,095600,15465697,487,487,487,487,0
20240430,095500,15465697,487,487,487,487,70
20240430,095400,15431607,488,488,488,488,1
20240430,095300,15431119,488,488,488,488,0
20240430,095200,15431119,488,487,488,487,17
20240430,095100,15422837,487,487,487,487,2002
20240430,095000,14447863,487,486,487,486,2363
20240430,094900,13299444,486,486,486,486,10
20240430,094800,13294584,486,486,486,486,25
20240430,094700,13282434,486,486,486,486,5
20240430,094600,13280004,486,486,486,486,0
20240430,094500,13280004,486,486,486,486,0
20240430,094400,13280004,486,485,486,485,2
20240430,094300,13279033,483,483,483,483,0
20240430,094200,13279033,483,485,485,483,300
20240430,094100,13133935,486,486,486,486,0
20240430,094000,13133935,486,486,486,486,14
20240430,093900,13127131,486,486,486,486,12
20240430,093800,13121299,486,486,486,486,19
20240430,093700,13112065,486,486,486,486,5
20240430,093600,13109635,486,486,486,486,1
20240430,093500,13109149,486,485,486,485,206
20240430,093400,13009233,486,486,486,486,0
20240430,093300,13009233,486,486,486,486,0
20240430,093200,13009233,486,486,486,486,0
20240430,093100,13009233,486,486,486,486,0
20240430,093000,13009233,486,485,486,485,302
20240430,092900,12862758,485,483,485,483,2
20240430,092800,12861790,483,482,483,482,3834
20240430,092700,11013800,482,484,484,482,14008
20240430,092600,4243300,484,484,484,484,5
20240430,092500,4240880,485,485,485,485,0
20240430,092400,4240880,485,485,485,485,61
20240430,092300,4211295,485,485,485,485,0
20240430,092200,4211295,485,485,485,485,0
20240430,092100,4211295,485,485,485,485,1886
20240430,092000,3296585,485,485,485,485,0
20240430,091900,3296585,485,485,485,485,0
20240430,091800,3296585,485,485,485,485,2050
20240430,091700,2302335,484,484,484,484,0
20240430,091600,2302335,484,484,484,484,1365
20240430,091500,1641675,484,484,484,484,1
20240430,091400,1641191,484,484,484,484,0
20240430,091300,1641191,484,484,484,484,0
20240430,091200,1641191,484,484,484,484,0
20240430,091100,1641191,484,484,484,484,1
20240430,091000,1640707,484,484,484,484,1
20240430,090900,1640223,486,486,486,486,0
20240430,090800,1640223,486,486,486,486,0
20240430,090700,1640223,486,486,486,486,0
20240430,090600,1640223,486,486,486,486,0
20240430,090500,1640223,486,486,486,486,0
20240430,090400,1640223,486,486,486,486,1
20240430,090300,1639737,486,486,486,486,0
20240430,090200,1639737,486,486,486,486,1
20240430,090100,1639251,483,483,483,483,3000
20240430,090000,190251,483,486,486,483,392