stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192200,282605455,377,377,377,377,8194
20240429,192100,282605455,377,377,377,377,0
20240429,192000,282605455,377,377,377,377,0
20240429,191900,282605455,377,377,377,377,0
20240429,191800,282605455,377,377,377,377,0
20240429,191700,282605455,377,377,377,377,0
20240429,191600,282605455,377,377,377,377,0
20240429,191500,282605455,377,377,377,377,0
20240429,191400,282605455,377,377,377,377,0
20240429,191300,282605455,377,377,377,377,0
20240429,191200,282605455,377,377,377,377,0
20240429,191100,282605455,377,377,377,377,0
20240429,191000,282605455,377,377,377,377,0
20240429,190900,282605455,377,377,377,377,0
20240429,190800,282605455,377,377,377,377,0
20240429,190700,282605455,377,377,377,377,0
20240429,190600,282605455,377,377,377,377,0
20240429,190500,282605455,377,377,377,377,0
20240429,190400,282605455,377,377,377,377,0
20240429,190300,282605455,377,377,377,377,0
20240429,190200,282605455,377,377,377,377,0
20240429,190100,282605455,377,377,377,377,0
20240429,190000,282605455,377,377,377,377,0
20240429,185900,282605455,377,377,377,377,0
20240429,185800,282605455,377,377,377,377,0
20240429,185700,282605455,377,377,377,377,0
20240429,185600,282605455,377,377,377,377,0
20240429,185500,282605455,377,377,377,377,0
20240429,185400,282605455,377,377,377,377,0
20240429,185300,282605455,377,377,377,377,0
20240429,185200,282605455,377,377,377,377,8194
20240429,185100,282605455,377,377,377,377,0
20240429,185000,282605455,377,377,377,377,0
20240429,184900,282605455,377,377,377,377,0
20240429,184800,282605455,377,377,377,377,0
20240429,184700,282605455,377,377,377,377,0
20240429,184600,282605455,377,377,377,377,0
20240429,184500,282605455,377,377,377,377,0
20240429,184400,282605455,377,377,377,377,0
20240429,184300,282605455,377,377,377,377,0
20240429,184200,282605455,377,377,377,377,0
20240429,184100,282605455,377,377,377,377,0
20240429,184000,282605455,377,377,377,377,0
20240429,183900,282605455,377,377,377,377,0
20240429,183800,282605455,377,377,377,377,0
20240429,183700,282605455,377,377,377,377,0
20240429,183600,282605455,377,377,377,377,0
20240429,183500,282605455,377,377,377,377,0
20240429,183400,282605455,377,377,377,377,0
20240429,183300,282605455,377,377,377,377,0
20240429,183200,282605455,377,377,377,377,0
20240429,183100,282605455,377,377,377,377,0
20240429,183000,282605455,377,377,377,377,0
20240429,182900,282605455,377,377,377,377,0
20240429,182800,282605455,377,377,377,377,0
20240429,182700,282605455,377,377,377,377,0
20240429,182600,282605455,377,377,377,377,0
20240429,182500,282605455,377,377,377,377,0
20240429,182400,282605455,377,377,377,377,0
20240429,182300,282605455,377,377,377,377,0
20240429,182200,282605455,377,377,377,377,8194
20240429,182100,282605455,377,377,377,377,0
20240429,182000,282605455,377,377,377,377,0
20240429,181900,282605455,377,377,377,377,0
20240429,181800,282605455,377,377,377,377,0
20240429,181700,282605455,377,377,377,377,0
20240429,181600,282605455,377,377,377,377,0
20240429,181500,282605455,377,377,377,377,0
20240429,181400,282605455,377,377,377,377,0
20240429,181300,282605455,377,377,377,377,0
20240429,181200,282605455,377,377,377,377,0
20240429,181100,282605455,377,377,377,377,0
20240429,181000,282605455,377,377,377,377,0
20240429,180900,282605455,377,377,377,377,0
20240429,180800,282605455,377,377,377,377,0
20240429,180700,282605455,377,377,377,377,0
20240429,180600,282605455,377,377,377,377,0
20240429,180500,282605455,377,377,377,377,0
20240429,180400,282605455,377,377,377,377,0
20240429,180300,282605455,377,377,377,377,0
20240429,180200,282605455,377,377,377,377,0
20240429,180100,282605455,377,377,377,377,0
20240429,180000,282605455,377,377,377,377,0
20240429,175900,282605455,377,377,377,377,0
20240429,175800,282605455,377,377,377,377,0
20240429,175700,282605455,377,377,377,377,0
20240429,175600,282605455,377,377,377,377,0
20240429,175500,282605455,377,377,377,377,0
20240429,175400,282605455,377,377,377,377,0
20240429,175300,282605455,377,377,377,377,0
20240429,175200,282605455,377,377,377,377,8194
20240429,175100,282605455,377,377,377,377,0
20240429,175000,282605455,377,377,377,377,0
20240429,174900,282605455,377,377,377,377,0
20240429,174800,282605455,377,377,377,377,0
20240429,174700,282605455,377,377,377,377,0
20240429,174600,282605455,377,377,377,377,0
20240429,174500,282605455,377,377,377,377,0
20240429,174400,282605455,377,377,377,377,0
20240429,174300,282605455,377,377,377,377,0
20240429,174200,282605455,377,377,377,377,0
20240429,174100,282605455,377,377,377,377,0
20240429,174000,282605455,377,377,377,377,0
20240429,173900,282605455,377,377,377,377,0
20240429,173800,282605455,377,377,377,377,0
20240429,173700,282605455,377,377,377,377,0
20240429,173600,282605455,377,377,377,377,0
20240429,173500,282605455,377,377,377,377,0
20240429,173400,282605455,377,377,377,377,0
20240429,173300,282605455,377,377,377,377,0
20240429,173200,282605455,377,377,377,377,0
20240429,173100,282605455,377,377,377,377,0
20240429,173000,282605455,377,377,377,377,0
20240429,172900,282605455,377,377,377,377,0
20240429,172800,282605455,377,377,377,377,0
20240429,172700,282605455,377,377,377,377,0
20240429,172600,282605455,377,377,377,377,0
20240429,172500,282605455,377,377,377,377,0
20240429,172400,282605455,377,377,377,377,0
20240429,172300,282605455,377,377,377,377,0
20240429,172200,282605455,377,377,377,377,8194
20240429,172100,282605455,377,377,377,377,0
20240429,172000,282605455,377,377,377,377,0
20240429,171900,282605455,377,377,377,377,0
20240429,171800,282605455,377,377,377,377,0
20240429,171700,282605455,377,377,377,377,0
20240429,171600,282605455,377,377,377,377,0
20240429,171500,282605455,377,377,377,377,0
20240429,171400,282605455,377,377,377,377,0
20240429,171300,282605455,377,377,377,377,0
20240429,171200,282605455,377,377,377,377,0
20240429,171100,282605455,377,377,377,377,0
20240429,171000,282605455,377,377,377,377,0
20240429,170900,282605455,377,377,377,377,0
20240429,170800,282605455,377,377,377,377,0
20240429,170700,282605455,377,377,377,377,0
20240429,170600,282605455,377,377,377,377,0
20240429,170500,282605455,377,377,377,377,0
20240429,170400,282605455,377,377,377,377,0
20240429,170300,282605455,377,377,377,377,0
20240429,170200,282605455,377,377,377,377,0
20240429,170100,282605455,377,377,377,377,0
20240429,170000,282605455,377,377,377,377,0
20240429,165900,282605455,377,377,377,377,0
20240429,165800,282605455,377,377,377,377,0
20240429,165700,282605455,377,377,377,377,0
20240429,165600,282605455,377,377,377,377,0
20240429,165500,282605455,377,377,377,377,0
20240429,165400,282605455,377,377,377,377,0
20240429,165300,282605455,377,377,377,377,0
20240429,165200,282605455,377,377,377,377,8194
20240429,165100,282605455,377,377,377,377,0
20240429,165000,282605455,377,377,377,377,0
20240429,164900,282605455,377,377,377,377,0
20240429,164800,282605455,377,377,377,377,0
20240429,164700,282605455,377,377,377,377,0
20240429,164600,282605455,377,377,377,377,0
20240429,164500,282605455,377,377,377,377,0
20240429,164400,282605455,377,377,377,377,0
20240429,164300,282605455,377,377,377,377,0
20240429,164200,282605455,377,377,377,377,0
20240429,164100,282605455,377,377,377,377,0
20240429,164000,282605455,377,377,377,377,0
20240429,163900,282605455,377,377,377,377,0
20240429,163800,282605455,377,377,377,377,0
20240429,163700,282605455,377,377,377,377,0
20240429,163600,282605455,377,377,377,377,0
20240429,163500,282605455,377,377,377,377,0
20240429,163400,282605455,377,377,377,377,0
20240429,163300,282605455,377,377,377,377,0
20240429,163200,282605455,377,377,377,377,0
20240429,163100,282605455,377,377,377,377,0
20240429,163000,282605455,377,377,377,377,0
20240429,162900,282605455,377,377,377,377,0
20240429,162800,282605455,377,377,377,377,0
20240429,162700,282605455,377,377,377,377,0
20240429,162600,282605455,377,377,377,377,0
20240429,162500,282605455,377,377,377,377,0
20240429,162400,282605455,377,377,377,377,0
20240429,162300,282605455,377,377,377,377,0
20240429,162200,282605455,377,377,377,377,8194
20240429,162100,282605455,377,377,377,377,0
20240429,162000,282605455,377,377,377,377,0
20240429,161900,282605455,377,377,377,377,0
20240429,161800,282605455,377,377,377,377,0
20240429,161700,282605455,377,377,377,377,0
20240429,161600,282605455,377,377,377,377,0
20240429,161500,282605455,377,377,377,377,0
20240429,161400,282605455,377,377,377,377,0
20240429,161300,282605455,377,377,377,377,0
20240429,161200,282605455,377,377,377,377,0
20240429,161100,282605455,377,377,377,377,0
20240429,161000,282605455,377,377,377,377,0
20240429,160900,282605455,377,377,377,377,0
20240429,160800,282605455,377,377,377,377,0
20240429,160700,282605455,377,377,377,377,0
20240429,160600,282605455,377,377,377,377,0
20240429,160500,282605455,377,377,377,377,0
20240429,160400,282605455,377,377,377,377,0
20240429,160300,282605455,377,377,377,377,0
20240429,160200,282605455,377,377,377,377,0
20240429,160100,282605455,377,377,377,377,0
20240429,160000,282605455,377,377,377,377,0
20240429,155900,282605455,377,377,377,377,0
20240429,155800,282605455,377,377,377,377,0
20240429,155700,282605455,377,377,377,377,0
20240429,155600,282605455,377,377,377,377,0
20240429,155500,282605455,377,377,377,377,0
20240429,155400,282605455,377,377,377,377,0
20240429,155300,282605455,377,377,377,377,0
20240429,155200,282605455,377,377,377,377,8194
20240429,155100,282605455,377,377,377,377,0
20240429,155000,282605455,377,377,377,377,0
20240429,154900,282605455,377,377,377,377,0
20240429,154800,282605455,377,377,377,377,0
20240429,154700,282605455,377,377,377,377,0
20240429,154600,282605455,377,377,377,377,0
20240429,154500,282605455,377,377,377,377,0
20240429,154400,282605455,377,377,377,377,0
20240429,154300,282605455,377,377,377,377,0
20240429,154200,282605455,377,377,377,377,0
20240429,154100,282605455,377,377,377,377,0
20240429,154000,282605455,377,377,377,377,0
20240429,153900,282605455,377,377,377,377,0
20240429,153800,282605455,377,377,377,377,0
20240429,153700,282605455,377,377,377,377,0
20240429,153600,282605455,377,377,377,377,0
20240429,153500,282605455,377,377,377,377,0
20240429,153400,282605455,377,377,377,377,0
20240429,153300,282605455,377,377,377,377,0
20240429,153200,282605455,377,377,377,377,0
20240429,153100,282605455,377,377,377,377,0
20240429,153000,282605455,377,377,377,377,8194
20240429,152900,279516317,378,378,378,378,0
20240429,152800,279516317,378,378,378,378,0
20240429,152700,279516317,378,378,378,378,0
20240429,152600,279516317,378,378,378,378,0
20240429,152500,279516317,378,378,378,378,0
20240429,152400,279516317,378,378,378,378,0
20240429,152300,279516317,378,378,378,378,0
20240429,152200,279516317,378,378,378,378,0
20240429,152100,279516317,378,378,378,378,0
20240429,152000,279516317,378,378,378,378,0
20240429,151900,279516317,378,378,378,378,5
20240429,151800,279514427,378,378,378,378,22
20240429,151700,279506111,377,378,378,377,163
20240429,151600,279444648,376,377,377,376,10005
20240429,151500,275680584,377,378,378,377,429
20240429,151400,275518523,378,378,378,378,10
20240429,151300,275514743,378,378,378,378,6
20240429,151200,275512475,377,377,377,377,0
20240429,151100,275512475,377,377,377,377,10000
20240429,151000,271742475,377,379,379,377,2002
20240429,150900,270987717,377,379,379,377,8051
20240429,150800,267940881,379,379,379,379,4802
20240429,150700,266120923,378,379,379,378,204
20240429,150600,266043610,379,379,379,379,9657
20240429,150500,262383607,378,379,379,378,12
20240429,150400,262379060,379,378,379,378,12150
20240429,150300,257774496,378,378,378,378,102
20240429,150200,257735940,379,378,379,378,459
20240429,150100,257562437,378,378,378,378,79
20240429,150000,257532575,378,378,378,378,700
20240429,145900,257267975,378,378,378,378,2
20240429,145800,257267219,378,378,378,378,200
20240429,145700,257191619,378,378,378,378,127
20240429,145600,257143613,378,378,378,378,0
20240429,145500,257143613,378,378,378,378,0
20240429,145400,257143613,378,378,378,378,318
20240429,145300,257023409,378,378,378,378,101
20240429,145200,256985231,377,377,377,377,0
20240429,145100,256985231,377,377,377,377,120
20240429,145000,256939991,377,377,377,377,480
20240429,144900,256759031,377,377,377,377,1715
20240429,144800,256112476,377,377,377,377,0
20240429,144700,256112476,377,377,377,377,0
20240429,144600,256112476,377,377,377,377,1819
20240429,144500,255426713,377,377,377,377,101
20240429,144400,255388636,377,378,378,377,1219
20240429,144300,254928973,378,378,378,378,0
20240429,144200,254928973,378,378,378,378,6
20240429,144100,254926705,378,378,378,378,250
20240429,144000,254832205,378,378,378,378,264
20240429,143900,254732413,378,378,378,378,0
20240429,143800,254732413,378,378,378,378,1
20240429,143700,254732035,378,378,378,378,127
20240429,143600,254684029,378,378,378,378,286
20240429,143500,254575921,377,377,377,377,0
20240429,143400,254575921,377,377,377,377,1
20240429,143300,254575544,379,379,379,379,0
20240429,143200,254575544,379,379,379,379,0
20240429,143100,254575544,379,379,379,379,0
20240429,143000,254575544,379,379,379,379,0
20240429,142900,254575544,379,377,379,377,82
20240429,142800,254544624,378,378,378,378,501
20240429,142700,254355246,379,379,379,379,100
20240429,142600,254317346,379,379,379,379,15
20240429,142500,254311661,379,379,379,379,0
20240429,142400,254311661,379,379,379,379,30
20240429,142300,254300291,379,379,379,379,2
20240429,142200,254299533,378,378,378,378,0
20240429,142100,254299533,378,378,378,378,2479
20240429,142000,253362471,377,377,377,377,0
20240429,141900,253362471,377,377,377,377,50
20240429,141800,253343621,378,378,378,378,1
20240429,141700,253343243,378,378,378,378,31
20240429,141600,253331525,378,378,378,378,2385
20240429,141500,252429995,378,378,378,378,0
20240429,141400,252429995,378,378,378,378,48
20240429,141300,252411851,379,378,379,378,263
20240429,141200,252312187,379,379,379,379,20
20240429,141100,252304607,378,378,378,378,294
20240429,141000,252193475,378,378,378,378,15
20240429,140900,252187805,379,379,379,379,0
20240429,140800,252187805,379,379,379,379,0
20240429,140700,252187805,379,379,379,379,320
20240429,140600,252066525,379,379,379,379,141
20240429,140500,252013086,379,379,379,379,1000
20240429,140400,251634086,379,379,379,379,0
20240429,140300,251634086,379,379,379,379,6
20240429,140200,251631812,379,379,379,379,0
20240429,140100,251631812,379,379,379,379,1849
20240429,140000,250931041,379,379,379,379,0
20240429,135900,250931041,379,379,379,379,0
20240429,135800,250931041,379,378,379,378,6857
20240429,135700,248332255,378,378,379,378,15037
20240429,135600,242638269,379,379,379,379,0
20240429,135500,242638269,379,379,379,379,0
20240429,135400,242638269,379,379,379,379,0
20240429,135300,242638269,379,379,379,379,161
20240429,135200,242577250,379,379,379,379,0
20240429,135100,242577250,379,379,379,379,0
20240429,135000,242577250,379,379,379,379,100
20240429,134900,242539350,379,379,379,379,0
20240429,134800,242539350,379,379,379,379,0
20240429,134700,242539350,379,379,379,379,1
20240429,134600,242538971,377,378,379,377,1312
20240429,134500,242043049,378,378,378,378,17000
20240429,134400,235617049,377,377,377,377,1600
20240429,134300,235013849,378,378,378,378,0
20240429,134200,235013849,378,378,378,378,28
20240429,134100,235003265,378,378,378,378,10
20240429,134000,234999485,377,377,377,377,392
20240429,133900,234851701,377,377,377,377,16671
20240429,133800,228566734,377,377,377,377,0
20240429,133700,228566734,377,377,377,377,0
20240429,133600,228566734,377,377,377,377,2
20240429,133500,228565980,377,377,377,377,0
20240429,133400,228565980,377,377,377,377,20
20240429,133300,228558440,376,376,376,376,972
20240429,133200,228192968,376,376,376,376,28
20240429,133100,228182440,377,377,377,377,2
20240429,133000,228181686,377,377,377,377,2
20240429,132900,228180932,376,376,376,376,7911
20240429,132800,225206396,376,376,376,376,0
20240429,132700,225206396,376,376,376,376,0
20240429,132600,225206396,376,376,376,376,0
20240429,132500,225206396,376,376,376,376,34
20240429,132400,225193612,376,377,377,376,268
20240429,132300,225092843,376,376,376,376,302
20240429,132200,224979291,376,377,377,376,21
20240429,132100,224971375,377,377,377,377,26
20240429,132000,224961573,377,377,377,377,1
20240429,131900,224961196,375,376,376,375,9183
20240429,131800,221516350,376,377,377,376,62
20240429,131700,221492988,377,377,377,377,1319
20240429,131600,220995725,377,377,377,377,228
20240429,131500,220909769,377,377,377,377,0
20240429,131400,220909769,377,377,377,377,0
20240429,131300,220909769,377,377,377,377,13
20240429,131200,220904868,377,377,377,377,4
20240429,131100,220903360,376,376,376,376,3767
20240429,131000,219486968,376,376,376,376,473
20240429,130900,219309120,376,376,376,376,0
20240429,130800,219309120,376,376,376,376,2909
20240429,130700,218215336,376,376,376,376,81
20240429,130600,218184880,376,376,376,376,0
20240429,130500,218184880,376,376,376,376,11
20240429,130400,218180744,376,376,376,376,0
20240429,130300,218180744,376,376,376,376,0
20240429,130200,218180744,376,376,376,376,286
20240429,130100,218073208,376,376,376,376,0
20240429,130000,218073208,376,376,376,376,391
20240429,125900,217926192,376,376,376,376,2
20240429,125800,217925440,376,375,376,375,203
20240429,125700,217849312,375,376,376,375,60000
20240429,125600,195334899,376,376,376,376,5000
20240429,125500,193454899,376,376,376,376,239
20240429,125400,193365035,377,377,377,377,0
20240429,125300,193365035,377,377,377,377,201
20240429,125200,193289258,377,377,377,377,103
20240429,125100,193250427,377,377,377,377,2
20240429,125000,193249673,377,377,377,377,0
20240429,124900,193249673,377,377,377,377,10
20240429,124800,193245903,377,377,377,377,8
20240429,124700,193242887,377,377,377,377,39
20240429,124600,193228184,377,377,377,377,0
20240429,124500,193228184,377,377,377,377,95
20240429,124400,193192369,377,377,377,377,2
20240429,124300,193191615,376,376,376,376,0
20240429,124200,193191615,376,376,377,376,4671
20240429,124100,191435213,376,376,376,376,10
20240429,124000,191431453,376,376,376,376,501
20240429,123900,191243077,376,376,376,376,0
20240429,123800,191243077,376,377,377,376,1260
20240429,123700,190768617,377,378,378,377,63
20240429,123600,190744856,378,378,378,378,1
20240429,123500,190744478,378,378,378,378,82
20240429,123400,190713482,378,378,378,378,25
20240429,123300,190704032,378,378,378,378,9
20240429,123200,190700630,378,378,378,378,1
20240429,123100,190700252,378,378,378,378,0
20240429,123000,190700252,378,378,378,378,1
20240429,122900,190699874,378,378,378,378,0
20240429,122800,190699874,378,378,378,378,18
20240429,122700,190693070,378,378,378,378,0
20240429,122600,190693070,378,378,378,378,17
20240429,122500,190686644,378,378,378,378,0
20240429,122400,190686644,378,378,378,378,13
20240429,122300,190681730,378,378,378,378,1
20240429,122200,190681352,378,378,378,378,80
20240429,122100,190651112,378,378,378,378,0
20240429,122000,190651112,378,378,378,378,0
20240429,121900,190651112,378,378,378,378,0
20240429,121800,190651112,378,378,378,378,0
20240429,121700,190651112,378,378,378,378,1300
20240429,121600,190159712,378,378,378,378,0
20240429,121500,190159712,378,378,378,378,15
20240429,121400,190154042,378,378,378,378,1
20240429,121300,190153664,378,378,378,378,3
20240429,121200,190152530,378,378,378,378,427
20240429,121100,189991124,377,377,377,377,1
20240429,121000,189990747,377,377,377,377,10005
20240429,120900,186218862,376,378,378,376,46283
20240429,120800,168815048,378,378,378,378,54
20240429,120700,168794636,378,378,378,378,267
20240429,120600,168693710,378,378,378,378,113
20240429,120500,168650996,378,378,378,378,0
20240429,120400,168650996,378,378,378,378,1000
20240429,120300,168272996,378,378,378,378,0
20240429,120200,168272996,378,378,378,378,1322
20240429,120100,167773280,378,377,378,377,2204
20240429,120000,166940866,378,378,378,378,0
20240429,115900,166940866,378,378,378,378,1
20240429,115800,166940488,378,378,378,378,210
20240429,115700,166861108,378,378,378,378,100
20240429,115600,166823308,379,379,379,379,3
20240429,115500,166822171,379,378,379,378,140
20240429,115400,166769112,379,379,379,379,0
20240429,115300,166769112,379,379,379,379,0
20240429,115200,166769112,379,379,379,379,0
20240429,115100,166769112,379,379,379,379,3
20240429,115000,166767975,379,379,379,379,1
20240429,114900,166767596,379,378,379,378,30
20240429,114800,166756227,379,379,379,379,0
20240429,114700,166756227,379,379,379,379,5
20240429,114600,166754332,379,379,379,379,0
20240429,114500,166754332,379,379,379,379,0
20240429,114400,166754332,379,377,379,377,2
20240429,114300,166753576,379,379,379,379,2
20240429,114200,166752818,377,379,379,377,3
20240429,114100,166751683,379,378,379,378,153
20240429,114000,166693726,379,378,379,378,848
20240429,113900,166372443,378,378,378,378,0
20240429,113800,166372443,378,378,378,378,111
20240429,113700,166330485,378,378,378,378,0
20240429,113600,166330485,378,378,378,378,0
20240429,113500,166330485,378,378,378,378,1000
20240429,113400,165952485,378,378,378,378,20
20240429,113300,165944925,378,378,378,378,20
20240429,113200,165937365,378,377,378,377,52
20240429,113100,165917711,378,378,378,378,2
20240429,113000,165916955,376,376,376,376,6
20240429,112900,165914699,375,378,378,375,4500
20240429,112800,164221952,376,377,377,376,758
20240429,112700,163936361,377,377,377,377,0
20240429,112600,163936361,377,377,377,377,200
20240429,112500,163860961,377,377,377,377,8012
20240429,112400,160840437,376,376,376,376,0
20240429,112300,160840437,376,376,376,376,1
20240429,112200,160840061,377,377,377,377,53
20240429,112100,160820080,377,377,377,377,0
20240429,112000,160820080,377,377,377,377,3
20240429,111900,160818949,376,376,376,376,0
20240429,111800,160818949,376,376,376,376,578
20240429,111700,160601621,377,377,377,377,1
20240429,111600,160601244,376,376,377,376,6116
20240429,111500,158301511,376,376,376,376,3601
20240429,111400,156947535,377,376,377,375,7144
20240429,111300,154262388,375,375,375,375,850
20240429,111200,153943638,375,377,377,375,1086
20240429,111100,153535302,377,377,377,377,1010
20240429,111000,153154532,377,377,377,377,8
20240429,110900,153151516,376,377,377,376,14
20240429,110800,153146247,377,377,377,377,2003
20240429,110700,152391116,377,377,377,377,22
20240429,110600,152382822,377,377,377,377,4
20240429,110500,152381314,377,377,377,377,2
20240429,110400,152380560,377,377,377,377,100
20240429,110300,152342860,377,377,377,376,1130
20240429,110200,151916851,377,378,378,373,36462
20240429,110100,138220380,378,379,379,378,1559
20240429,110000,137630632,379,379,379,379,30
20240429,105900,137619262,379,379,379,379,25
20240429,105800,137609787,379,379,379,379,0
20240429,105700,137609787,379,379,379,379,5
20240429,105600,137607892,379,379,379,379,0
20240429,105500,137607892,379,379,379,379,20
20240429,105400,137600312,379,379,379,379,34031
20240429,105300,124702563,379,379,379,379,100
20240429,105200,124664663,379,379,379,379,29
20240429,105100,124653672,379,379,379,379,208
20240429,105000,124574840,379,379,379,379,0
20240429,104900,124574840,379,378,379,378,1086
20240429,104800,124164306,379,379,379,379,101
20240429,104700,124126027,379,379,379,379,1586
20240429,104600,123524933,380,380,380,380,11
20240429,104500,123520753,379,378,379,378,4013
20240429,104400,121999829,379,379,379,379,0
20240429,104300,121999829,379,379,379,379,1979
20240429,104200,121249788,379,379,379,379,0
20240429,104100,121249788,379,379,379,379,4
20240429,104000,121248272,378,378,378,378,0
20240429,103900,121248272,378,378,378,378,1595
20240429,103800,120645362,378,378,378,378,22
20240429,103700,120637046,378,378,378,378,3
20240429,103600,120635912,377,377,377,377,5571
20240429,103500,118535645,377,377,377,377,409
20240429,103400,118381452,377,376,377,376,363
20240429,103300,118244602,377,377,377,377,73
20240429,103200,118217081,377,377,377,377,1
20240429,103100,118216704,377,377,377,377,503
20240429,103000,118027073,377,377,377,376,3121
20240429,102900,116850458,377,377,377,377,0
20240429,102800,116850458,377,377,377,377,725
20240429,102700,116577133,378,378,379,378,38
20240429,102600,116562753,378,379,379,378,1054
20240429,102500,116164307,379,378,379,377,20
20240429,102400,116156749,378,378,378,377,26
20240429,102300,116146925,378,378,378,378,28
20240429,102200,116136341,378,379,379,378,58
20240429,102100,116114363,379,379,379,379,21
20240429,102000,116106404,378,378,378,378,84
20240429,101900,116074652,378,378,378,378,9149
20240429,101800,112616330,378,377,378,377,5692
20240429,101700,110470395,377,378,378,377,541
20240429,101600,110266303,378,379,379,378,43
20240429,101500,110250048,379,379,379,379,0
20240429,101400,110250048,379,379,379,379,0
20240429,101300,110250048,379,378,379,378,1001
20240429,101200,109871669,378,379,379,378,861
20240429,101100,109546054,379,379,379,379,0
20240429,101000,109546054,379,379,379,379,1
20240429,100900,109545675,378,378,378,378,1001
20240429,100800,109167297,378,377,378,377,4283
20240429,100700,107552399,377,377,377,377,13
20240429,100600,107547498,377,377,377,376,1562
20240429,100500,106960064,376,375,376,374,2830
20240429,100400,105896227,376,375,376,372,26311
20240429,100300,96058327,376,377,377,370,70244
20240429,100200,69854592,377,377,377,376,74
20240429,100100,69826695,377,377,378,377,10025
20240429,100000,66047251,377,379,379,375,50144
20240429,095900,47210622,379,379,379,379,1
20240429,095800,47210243,379,378,379,378,3
20240429,095700,47209107,378,379,379,378,227
20240429,095600,47123075,378,379,379,378,14741
20240429,095500,41546261,380,380,380,380,2
20240429,095400,41545501,380,380,380,380,3
20240429,095300,41544361,379,379,379,379,0
20240429,095200,41544361,379,379,379,379,2
20240429,095100,41543603,380,380,380,380,0
20240429,095000,41543603,380,380,380,380,2
20240429,094900,41542843,379,379,379,379,0
20240429,094800,41542843,379,378,379,378,3961
20240429,094700,40043065,379,379,379,379,8519
20240429,094600,36814364,380,379,380,379,745
20240429,094500,36532008,379,380,380,379,1312
20240429,094400,36033457,380,380,380,380,25
20240429,094300,36023957,381,381,381,380,598
20240429,094200,35796715,380,381,381,380,2
20240429,094100,35795954,380,380,380,380,0
20240429,094000,35795954,380,381,381,380,13
20240429,093900,35791011,379,379,379,379,2
20240429,093800,35790253,379,379,379,379,0
20240429,093700,35790253,379,379,379,379,1
20240429,093600,35789874,381,381,381,381,3201
20240429,093500,34570293,381,380,381,380,4503
20240429,093400,32859139,380,379,380,379,806
20240429,093300,32553659,380,380,380,380,80
20240429,093200,32523259,380,380,380,380,0
20240429,093100,32523259,380,380,380,380,3
20240429,093000,32522119,380,380,380,380,30
20240429,092900,32510719,380,380,380,380,10
20240429,092800,32506919,380,380,380,380,0
20240429,092700,32506919,380,380,380,380,0
20240429,092600,32506919,380,380,380,379,23
20240429,092500,32498180,380,380,380,380,2
20240429,092400,32497420,380,380,380,380,0
20240429,092300,32497420,380,380,380,380,300
20240429,092200,32383420,380,380,380,380,202
20240429,092100,32306660,380,380,380,380,82
20240429,092000,32275500,380,380,380,380,1001
20240429,091900,31895120,380,380,380,380,3
20240429,091800,31893980,380,380,380,380,850
20240429,091700,31570980,380,381,381,380,2831
20240429,091600,30494899,380,381,381,380,137
20240429,091500,30442802,381,381,381,381,1
20240429,091400,30442421,381,381,381,381,2
20240429,091300,30441659,381,380,381,380,3693
20240429,091200,29036882,380,380,380,380,1140
20240429,091100,28603682,380,382,382,380,10976
20240429,091000,24432782,380,381,381,380,7067
20240429,090900,21746325,380,380,381,380,9859
20240429,090800,17995146,381,381,381,381,43
20240429,090700,17978763,379,380,380,379,20000
20240429,090600,10397580,381,381,381,381,13
20240429,090500,10392627,380,380,380,379,2058
20240429,090400,9611217,379,380,380,379,16027
20240429,090300,3525957,379,379,379,379,0
20240429,090200,3525957,379,379,379,379,1173
20240429,090100,3081390,380,380,380,380,430
20240429,090000,2917990,380,379,380,379,7699