stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,185500,887499049,786,786,786,786,11820
20240415,185400,887499049,786,786,786,786,0
20240415,185300,887499049,786,786,786,786,0
20240415,185200,887499049,786,786,786,786,0
20240415,185100,887499049,786,786,786,786,0
20240415,185000,887499049,786,786,786,786,0
20240415,184900,887499049,786,786,786,786,0
20240415,184800,887499049,786,786,786,786,0
20240415,184700,887499049,786,786,786,786,0
20240415,184600,887499049,786,786,786,786,0
20240415,184500,887499049,786,786,786,786,0
20240415,184400,887499049,786,786,786,786,0
20240415,184300,887499049,786,786,786,786,0
20240415,184200,887499049,786,786,786,786,0
20240415,184100,887499049,786,786,786,786,0
20240415,184000,887499049,786,786,786,786,0
20240415,183900,887499049,786,786,786,786,0
20240415,183800,887499049,786,786,786,786,0
20240415,183700,887499049,786,786,786,786,0
20240415,183600,887499049,786,786,786,786,0
20240415,183500,887499049,786,786,786,786,0
20240415,183400,887499049,786,786,786,786,0
20240415,183300,887499049,786,786,786,786,0
20240415,183200,887499049,786,786,786,786,0
20240415,183100,887499049,786,786,786,786,0
20240415,183000,887499049,786,786,786,786,0
20240415,182900,887499049,786,786,786,786,0
20240415,182800,887499049,786,786,786,786,0
20240415,182700,887499049,786,786,786,786,0
20240415,182600,887499049,786,786,786,786,0
20240415,182500,887499049,786,786,786,786,11820
20240415,182400,887499049,786,786,786,786,0
20240415,182300,887499049,786,786,786,786,0
20240415,182200,887499049,786,786,786,786,0
20240415,182100,887499049,786,786,786,786,0
20240415,182000,887499049,786,786,786,786,0
20240415,181900,887499049,786,786,786,786,0
20240415,181800,887499049,786,786,786,786,0
20240415,181700,887499049,786,786,786,786,0
20240415,181600,887499049,786,786,786,786,0
20240415,181500,887499049,786,786,786,786,0
20240415,181400,887499049,786,786,786,786,0
20240415,181300,887499049,786,786,786,786,0
20240415,181200,887499049,786,786,786,786,0
20240415,181100,887499049,786,786,786,786,0
20240415,181000,887499049,786,786,786,786,0
20240415,180900,887499049,786,786,786,786,0
20240415,180800,887499049,786,786,786,786,0
20240415,180700,887499049,786,786,786,786,0
20240415,180600,887499049,786,786,786,786,0
20240415,180500,887499049,786,786,786,786,0
20240415,180400,887499049,786,786,786,786,0
20240415,180300,887499049,786,786,786,786,0
20240415,180200,887499049,786,786,786,786,0
20240415,180100,887499049,786,786,786,786,0
20240415,180000,887499049,786,786,786,786,0
20240415,175900,887499049,786,786,786,786,0
20240415,175800,887499049,786,786,786,786,0
20240415,175700,887499049,786,786,786,786,0
20240415,175600,887499049,786,786,786,786,0
20240415,175500,887499049,786,786,786,786,11820
20240415,175400,887499049,786,786,786,786,0
20240415,175300,887499049,786,786,786,786,0
20240415,175200,887499049,786,786,786,786,0
20240415,175100,887499049,786,786,786,786,0
20240415,175000,887499049,786,786,786,786,0
20240415,174900,887499049,786,786,786,786,0
20240415,174800,887499049,786,786,786,786,0
20240415,174700,887499049,786,786,786,786,0
20240415,174600,887499049,786,786,786,786,0
20240415,174500,887499049,786,786,786,786,0
20240415,174400,887499049,786,786,786,786,0
20240415,174300,887499049,786,786,786,786,0
20240415,174200,887499049,786,786,786,786,0
20240415,174100,887499049,786,786,786,786,0
20240415,174000,887499049,786,786,786,786,0
20240415,173900,887499049,786,786,786,786,0
20240415,173800,887499049,786,786,786,786,0
20240415,173700,887499049,786,786,786,786,0
20240415,173600,887499049,786,786,786,786,0
20240415,173500,887499049,786,786,786,786,0
20240415,173400,887499049,786,786,786,786,0
20240415,173300,887499049,786,786,786,786,0
20240415,173200,887499049,786,786,786,786,0
20240415,173100,887499049,786,786,786,786,0
20240415,173000,887499049,786,786,786,786,0
20240415,172900,887499049,786,786,786,786,0
20240415,172800,887499049,786,786,786,786,0
20240415,172700,887499049,786,786,786,786,0
20240415,172600,887499049,786,786,786,786,0
20240415,172500,887499049,786,786,786,786,11820
20240415,172400,887499049,786,786,786,786,0
20240415,172300,887499049,786,786,786,786,0
20240415,172200,887499049,786,786,786,786,0
20240415,172100,887499049,786,786,786,786,0
20240415,172000,887499049,786,786,786,786,0
20240415,171900,887499049,786,786,786,786,0
20240415,171800,887499049,786,786,786,786,0
20240415,171700,887499049,786,786,786,786,0
20240415,171600,887499049,786,786,786,786,0
20240415,171500,887499049,786,786,786,786,0
20240415,171400,887499049,786,786,786,786,0
20240415,171300,887499049,786,786,786,786,0
20240415,171200,887499049,786,786,786,786,0
20240415,171100,887499049,786,786,786,786,0
20240415,171000,887499049,786,786,786,786,0
20240415,170900,887499049,786,786,786,786,0
20240415,170800,887499049,786,786,786,786,0
20240415,170700,887499049,786,786,786,786,0
20240415,170600,887499049,786,786,786,786,0
20240415,170500,887499049,786,786,786,786,0
20240415,170400,887499049,786,786,786,786,0
20240415,170300,887499049,786,786,786,786,0
20240415,170200,887499049,786,786,786,786,0
20240415,170100,887499049,786,786,786,786,0
20240415,170000,887499049,786,786,786,786,0
20240415,165900,887499049,786,786,786,786,0
20240415,165800,887499049,786,786,786,786,0
20240415,165700,887499049,786,786,786,786,0
20240415,165600,887499049,786,786,786,786,0
20240415,165500,887499049,786,786,786,786,11820
20240415,165400,887499049,786,786,786,786,0
20240415,165300,887499049,786,786,786,786,0
20240415,165200,887499049,786,786,786,786,0
20240415,165100,887499049,786,786,786,786,0
20240415,165000,887499049,786,786,786,786,0
20240415,164900,887499049,786,786,786,786,0
20240415,164800,887499049,786,786,786,786,0
20240415,164700,887499049,786,786,786,786,0
20240415,164600,887499049,786,786,786,786,0
20240415,164500,887499049,786,786,786,786,0
20240415,164400,887499049,786,786,786,786,0
20240415,164300,887499049,786,786,786,786,0
20240415,164200,887499049,786,786,786,786,0
20240415,164100,887499049,786,786,786,786,0
20240415,164000,887499049,786,786,786,786,0
20240415,163900,887499049,786,786,786,786,0
20240415,163800,887499049,786,786,786,786,0
20240415,163700,887499049,786,786,786,786,0
20240415,163600,887499049,786,786,786,786,0
20240415,163500,887499049,786,786,786,786,0
20240415,163400,887499049,786,786,786,786,0
20240415,163300,887499049,786,786,786,786,0
20240415,163200,887499049,786,786,786,786,0
20240415,163100,887499049,786,786,786,786,0
20240415,163000,887499049,786,786,786,786,0
20240415,162900,887499049,786,786,786,786,0
20240415,162800,887499049,786,786,786,786,0
20240415,162700,887499049,786,786,786,786,0
20240415,162600,887499049,786,786,786,786,0
20240415,162500,887499049,786,786,786,786,11820
20240415,162400,887499049,786,786,786,786,0
20240415,162300,887499049,786,786,786,786,0
20240415,162200,887499049,786,786,786,786,0
20240415,162100,887499049,786,786,786,786,0
20240415,162000,887499049,786,786,786,786,0
20240415,161900,887499049,786,786,786,786,0
20240415,161800,887499049,786,786,786,786,0
20240415,161700,887499049,786,786,786,786,0
20240415,161600,887499049,786,786,786,786,0
20240415,161500,887499049,786,786,786,786,0
20240415,161400,887499049,786,786,786,786,0
20240415,161300,887499049,786,786,786,786,0
20240415,161200,887499049,786,786,786,786,0
20240415,161100,887499049,786,786,786,786,0
20240415,161000,887499049,786,786,786,786,0
20240415,160900,887499049,786,786,786,786,0
20240415,160800,887499049,786,786,786,786,0
20240415,160700,887499049,786,786,786,786,0
20240415,160600,887499049,786,786,786,786,0
20240415,160500,887499049,786,786,786,786,0
20240415,160400,887499049,786,786,786,786,0
20240415,160300,887499049,786,786,786,786,0
20240415,160200,887499049,786,786,786,786,0
20240415,160100,887499049,786,786,786,786,0
20240415,160000,887499049,786,786,786,786,0
20240415,155900,887499049,786,786,786,786,0
20240415,155800,887499049,786,786,786,786,0
20240415,155700,887499049,786,786,786,786,0
20240415,155600,887499049,786,786,786,786,0
20240415,155500,887499049,786,786,786,786,11820
20240415,155400,887499049,786,786,786,786,0
20240415,155300,887499049,786,786,786,786,0
20240415,155200,887499049,786,786,786,786,0
20240415,155100,887499049,786,786,786,786,0
20240415,155000,887499049,786,786,786,786,0
20240415,154900,887499049,786,786,786,786,0
20240415,154800,887499049,786,786,786,786,0
20240415,154700,887499049,786,786,786,786,0
20240415,154600,887499049,786,786,786,786,0
20240415,154500,887499049,786,786,786,786,0
20240415,154400,887499049,786,786,786,786,0
20240415,154300,887499049,786,786,786,786,0
20240415,154200,887499049,786,786,786,786,0
20240415,154100,887499049,786,786,786,786,0
20240415,154000,887499049,786,786,786,786,0
20240415,153900,887499049,786,786,786,786,0
20240415,153800,887499049,786,786,786,786,0
20240415,153700,887499049,786,786,786,786,0
20240415,153600,887499049,786,786,786,786,0
20240415,153500,887499049,786,786,786,786,0
20240415,153400,887499049,786,786,786,786,0
20240415,153300,887499049,786,786,786,786,0
20240415,153200,887499049,786,786,786,786,0
20240415,153100,887499049,786,786,786,786,0
20240415,153000,887499049,786,786,786,786,11820
20240415,152900,878208529,793,793,793,793,0
20240415,152800,878208529,793,793,793,793,0
20240415,152700,878208529,793,793,793,793,0
20240415,152600,878208529,793,793,793,793,0
20240415,152500,878208529,793,793,793,793,0
20240415,152400,878208529,793,793,793,793,0
20240415,152300,878208529,793,793,793,793,0
20240415,152200,878208529,793,793,793,793,0
20240415,152100,878208529,793,793,793,793,0
20240415,152000,878208529,793,793,793,793,0
20240415,151900,878208529,793,796,798,793,10778
20240415,151800,869614516,793,793,795,792,10752
20240415,151700,861080553,792,793,793,791,1596
20240415,151600,859815390,795,793,795,793,782
20240415,151500,859194043,792,793,793,792,3053
20240415,151400,856773765,793,793,795,793,8457
20240415,151300,850051078,795,794,795,794,2117
20240415,151200,848369545,792,791,792,791,3262
20240415,151100,845787252,791,789,791,789,738
20240415,151000,845204230,788,789,791,788,424
20240415,150900,844870108,791,788,791,788,7941
20240415,150800,838606594,788,787,791,782,11112
20240415,150700,829879029,782,795,795,782,6205
20240415,150600,824973516,795,792,795,791,26494
20240415,150500,803973352,792,792,792,791,401
20240415,150400,803656157,791,788,791,787,14672
20240415,150300,792052004,787,789,789,787,68
20240415,150200,791998451,788,787,788,787,2341
20240415,150100,790155198,782,788,788,782,73
20240415,150000,790097983,788,788,788,788,100
20240415,145900,790019183,788,787,788,787,136
20240415,145800,789912144,787,787,787,787,107
20240415,145700,789827935,786,785,786,782,4178
20240415,145600,786554403,786,786,786,784,985
20240415,145500,785780352,784,784,784,784,0
20240415,145400,785780352,784,784,784,784,14
20240415,145300,785769376,784,785,785,781,3249
20240415,145200,783223141,784,784,784,784,13
20240415,145100,783212949,784,784,784,784,587
20240415,145000,782752741,784,783,784,781,2290
20240415,144900,780963865,784,784,784,784,0
20240415,144800,780963865,784,784,784,784,44
20240415,144700,780929369,785,785,785,785,0
20240415,144600,780929369,785,784,785,781,1406
20240415,144500,779830684,785,785,785,785,1008
20240415,144400,779039404,785,785,785,785,2000
20240415,144300,777469404,784,784,784,784,14
20240415,144200,777458428,785,785,785,785,321
20240415,144100,777206443,785,785,785,785,649
20240415,144000,776696978,786,781,786,781,25
20240415,143900,776677422,781,786,786,781,4733
20240415,143800,772973936,785,785,785,785,300
20240415,143700,772738436,786,786,786,786,10
20240415,143600,772730576,786,786,786,786,122
20240415,143500,772634684,786,786,786,784,8207
20240415,143400,766192309,783,784,786,783,104
20240415,143300,766110772,786,784,786,784,31
20240415,143200,766086466,781,781,781,781,127
20240415,143100,765987279,781,784,784,781,1711
20240415,143000,764650982,786,785,786,785,1290
20240415,142900,763637064,784,784,784,784,142
20240415,142800,763525736,781,781,781,781,200
20240415,142700,763369536,781,782,782,781,100
20240415,142600,763291434,781,781,781,781,1170
20240415,142500,762377664,781,782,782,781,20
20240415,142400,762362042,781,784,784,781,177
20240415,142300,762223795,781,783,783,781,47
20240415,142200,762187084,784,783,784,783,2
20240415,142100,762185517,781,781,782,781,1967
20240415,142000,760648490,781,781,781,781,192
20240415,141900,760498538,782,782,782,782,5
20240415,141800,760494628,782,783,783,782,271
20240415,141700,760282704,783,783,783,783,800
20240415,141600,759656304,783,783,783,783,63
20240415,141500,759606975,786,787,787,781,13
20240415,141400,759596761,781,781,781,781,1
20240415,141300,759595980,781,787,787,779,3310
20240415,141200,757011474,787,787,787,783,17651
20240415,141100,743179689,785,785,786,785,116
20240415,141000,743088628,786,787,787,786,24
20240415,140900,743069741,787,787,787,787,0
20240415,140800,743069741,787,787,787,787,1
20240415,140700,743068954,784,784,784,784,586
20240415,140600,742609530,787,787,787,787,100
20240415,140500,742530830,787,785,787,784,1001
20240415,140400,741745343,787,787,787,787,0
20240415,140300,741745343,787,784,787,784,37
20240415,140200,741716332,784,785,787,784,37
20240415,140100,741687319,784,784,784,784,500
20240415,140000,741295319,784,784,784,784,27
20240415,135900,741274151,787,787,787,787,27
20240415,135800,741252902,787,786,787,786,300
20240415,135700,741016988,786,784,786,784,1001
20240415,135600,740232202,784,785,786,784,405
20240415,135500,739914056,786,786,786,786,0
20240415,135400,739914056,786,786,786,786,0
20240415,135300,739914056,786,780,786,780,451
20240415,135200,739562270,780,783,786,778,812
20240415,135100,738928826,783,786,786,783,5
20240415,135000,738924908,783,786,786,783,727
20240415,134900,738353542,786,786,786,786,5
20240415,134800,738349612,786,783,786,783,9859
20240415,134700,730617985,782,783,783,782,515
20240415,134600,730214757,786,785,786,784,19
20240415,134500,730199858,786,786,786,786,0
20240415,134400,730199858,786,786,786,786,707
20240415,134300,729644156,786,786,786,786,14
20240415,134200,729633152,783,783,785,782,829
20240415,134100,728982850,785,785,785,785,0
20240415,134000,728982850,785,785,785,785,150
20240415,133900,728865100,785,785,785,785,27
20240415,133800,728843905,785,782,785,782,7
20240415,133700,728838428,782,782,782,782,3
20240415,133600,728836082,780,780,782,778,2228
20240415,133500,727100606,782,787,787,782,1794
20240415,133400,725694157,790,791,791,790,206
20240415,133300,725531341,792,791,793,787,1677
20240415,133200,724203388,791,790,791,785,2268
20240415,133100,722410774,790,788,790,788,24928
20240415,133000,702722878,786,784,787,784,7424
20240415,132900,696887732,783,783,784,783,88
20240415,132800,696818827,783,783,783,783,25
20240415,132700,696799252,783,782,783,782,3731
20240415,132600,693881392,782,782,782,782,80
20240415,132500,693818832,782,782,782,782,1000
20240415,132400,693036832,782,782,782,782,266
20240415,132300,692828820,782,782,782,782,124
20240415,132200,692731852,782,782,782,782,23
20240415,132100,692713866,782,782,782,782,2
20240415,132000,692712302,783,783,783,783,0
20240415,131900,692712302,783,783,783,783,15
20240415,131800,692700557,783,782,784,778,51
20240415,131700,692660726,782,784,784,782,1455
20240415,131600,691522896,782,781,782,781,5176
20240415,131500,687476373,778,778,778,778,6975
20240415,131400,682049823,778,778,778,778,10
20240415,131300,682042043,778,778,778,778,0
20240415,131200,682042043,778,778,781,778,9501
20240415,131100,674635140,777,778,778,777,1020
20240415,131000,673841596,777,777,777,777,1985
20240415,130900,672299251,778,778,778,778,1041
20240415,130800,671489353,778,778,778,778,106
20240415,130700,671406885,778,778,778,778,1002
20240415,130600,670627329,777,777,777,777,256
20240415,130500,670428417,778,775,778,775,17
20240415,130400,670415224,776,776,776,775,274
20240415,130300,670202620,776,776,776,776,12
20240415,130200,670193308,776,775,776,775,22
20240415,130100,670176257,775,775,775,775,0
20240415,130000,670176257,775,772,775,772,151
20240415,125900,670059682,772,773,773,772,1212
20240415,125800,669123336,776,776,776,776,0
20240415,125700,669123336,776,776,776,776,1
20240415,125600,669122560,778,778,778,778,0
20240415,125500,669122560,778,778,778,778,0
20240415,125400,669122560,778,778,778,778,1
20240415,125300,669121782,772,772,772,772,1410
20240415,125200,668033262,773,777,777,773,522
20240415,125100,667629496,779,779,779,779,0
20240415,125000,667629496,779,779,779,779,5
20240415,124900,667625601,779,778,779,778,281
20240415,124800,667406804,779,773,779,773,264
20240415,124700,667202720,770,782,782,770,11559
20240415,124600,658273540,782,775,782,775,8
20240415,124500,658267333,782,783,783,775,4827
20240415,124400,654521919,779,781,781,779,2991
20240415,124300,652186295,781,783,783,781,8
20240415,124200,652180045,784,784,784,784,0
20240415,124100,652180045,784,784,784,784,1
20240415,124000,652179261,781,781,781,781,0
20240415,123900,652179261,781,781,785,781,1062
20240415,123800,651349835,780,780,780,780,472
20240415,123700,650981675,781,786,786,781,220
20240415,123600,650809053,785,784,785,784,3187
20240415,123500,648307262,785,785,785,785,1
20240415,123400,648306477,780,780,780,780,944
20240415,123300,647570157,785,785,785,785,1
20240415,123200,647569372,786,786,786,786,11
20240415,123100,647560726,786,784,786,784,31
20240415,123000,647536365,785,784,785,781,114
20240415,122900,647447320,786,785,786,785,30
20240415,122800,647423769,781,784,786,781,626
20240415,122700,646933043,784,784,784,784,0
20240415,122600,646933043,784,783,784,783,1051
20240415,122500,646110083,781,783,784,781,110
20240415,122400,646024144,784,784,784,780,1653
20240415,122300,644728213,784,779,784,779,2537
20240415,122200,642749448,779,779,779,779,1
20240415,122100,642748669,778,778,778,778,2
20240415,122000,642747113,779,779,779,779,3400
20240415,121900,640098513,779,779,779,778,4300
20240415,121800,636748913,778,777,778,776,5343
20240415,121700,632592672,777,777,777,777,1000
20240415,121600,631815672,777,777,777,777,93
20240415,121500,631743411,777,777,777,777,100
20240415,121400,631665711,777,775,777,775,3756
20240415,121300,628750320,775,775,775,775,608
20240415,121200,628279120,775,775,775,775,392
20240415,121100,627975320,775,771,775,771,41
20240415,121000,627943705,771,771,771,771,0
20240415,120900,627943705,771,771,771,771,88
20240415,120800,627875857,771,771,771,771,126
20240415,120700,627778711,770,770,775,770,25
20240415,120600,627759456,770,774,775,770,3515
20240415,120500,625049965,774,774,774,774,1
20240415,120400,625049191,775,772,775,772,49
20240415,120300,625011360,771,771,771,771,74
20240415,120200,624954306,771,771,771,771,1
20240415,120100,624953535,772,772,772,772,1452
20240415,120000,623832591,772,772,772,772,0
20240415,115900,623832591,772,772,772,772,0
20240415,115800,623832591,772,772,772,772,30
20240415,115700,623809431,772,772,772,772,33
20240415,115600,623783955,774,770,774,770,50
20240415,115500,623745451,770,770,770,770,473
20240415,115400,623381241,770,774,774,770,8401
20240415,115300,616906221,774,774,774,774,253
20240415,115200,616710399,774,773,774,773,46
20240415,115100,616674815,774,774,774,774,0
20240415,115000,616674815,774,772,774,772,247
20240415,114900,616483731,772,772,772,772,0
20240415,114800,616483731,772,772,772,772,10
20240415,114700,616476011,774,774,774,774,0
20240415,114600,616476011,774,774,774,774,0
20240415,114500,616476011,774,774,774,774,0
20240415,114400,616476011,774,774,774,774,1
20240415,114300,616475237,772,772,772,772,467
20240415,114200,616114713,772,772,772,772,41
20240415,114100,616083061,772,773,773,772,6
20240415,114000,616078426,773,772,773,772,33
20240415,113900,616052948,772,772,772,771,985
20240415,113800,615292578,770,771,772,770,2060
20240415,113700,613705629,771,771,771,771,36
20240415,113600,613677873,772,772,772,771,543
20240415,113500,613258728,772,772,772,772,10
20240415,113400,613251008,770,771,771,770,1609
20240415,113300,612010997,771,771,771,771,6
20240415,113200,612006371,771,771,771,771,1
20240415,113100,612005600,771,771,771,771,38
20240415,113000,611976302,771,771,771,771,60
20240415,112900,611930042,770,771,771,770,7985
20240415,112800,605778772,771,771,771,771,350
20240415,112700,605508922,771,772,772,771,18
20240415,112600,605495040,771,774,774,771,1713
20240415,112500,604173429,772,772,772,772,0
20240415,112400,604173429,772,773,773,772,1000
20240415,112300,603401423,772,772,772,772,6
20240415,112200,603396791,772,772,772,772,100
20240415,112100,603319591,772,772,772,772,1
20240415,112000,603318819,774,774,774,774,11
20240415,111900,603310305,774,774,774,774,3
20240415,111800,603307983,775,775,775,775,0
20240415,111700,603307983,775,775,775,775,1
20240415,111600,603307208,770,771,771,770,12570
20240415,111500,593624904,771,771,771,771,555
20240415,111400,593196999,771,771,771,771,1
20240415,111300,593196228,772,775,775,772,7092
20240415,111200,587714916,775,776,776,775,14
20240415,111100,587704064,776,776,776,776,0
20240415,111000,587704064,776,776,777,776,866
20240415,110900,587032038,776,775,776,775,1368
20240415,110800,585970605,775,775,775,775,512
20240415,110700,585573805,773,773,773,773,0
20240415,110600,585573805,773,773,773,773,4
20240415,110500,585570713,772,772,775,772,1117
20240415,110400,584708383,771,775,775,771,1001
20240415,110300,583935681,772,772,772,772,0
20240415,110200,583935681,772,775,775,772,2182
20240415,110100,582250700,772,771,772,771,13186
20240415,110000,572075854,771,772,772,771,1360
20240415,105900,571027059,772,774,774,772,723
20240415,105800,570468640,773,774,774,773,1600
20240415,105700,569230340,775,775,775,775,0
20240415,105600,569230340,775,775,775,775,0
20240415,105500,569230340,775,775,775,775,34
20240415,105400,569203990,775,775,775,775,139
20240415,105300,569096265,775,775,775,775,0
20240415,105200,569096265,775,775,775,775,1
20240415,105100,569095490,770,774,775,770,1005
20240415,105000,568316912,774,773,774,768,1520
20240415,104900,567147960,773,773,773,773,0
20240415,104800,567147960,773,770,773,769,2475
20240415,104700,565243593,770,772,772,770,2880
20240415,104600,563023363,772,773,773,772,6
20240415,104500,563018730,773,773,773,770,931
20240415,104400,562300027,773,774,774,773,2151
20240415,104300,560637103,774,774,775,774,2142
20240415,104200,558978975,774,774,774,774,101
20240415,104100,558900801,768,765,776,765,16964
20240415,104000,545810860,770,794,797,760,24965
20240415,103900,526443240,794,791,794,791,10277
20240415,103800,518301648,791,790,791,787,11105
20240415,103700,509524607,790,783,791,783,16209
20240415,103600,496743113,783,782,783,780,3831
20240415,103500,493751936,780,777,780,777,2724
20240415,103400,491629278,777,775,778,773,8811
20240415,103300,484793304,775,772,775,772,5523
20240415,103200,480523748,769,769,772,769,911
20240415,103100,479823168,769,770,772,769,8203
20240415,103000,473500683,770,769,770,767,1241
20240415,102900,472546164,767,768,769,767,756
20240415,102800,471966234,767,766,767,766,706
20240415,102700,471424733,768,768,769,768,1405
20240415,102600,470345692,766,769,769,766,1607
20240415,102500,469112174,769,768,769,766,361
20240415,102400,468834957,768,768,768,768,1398
20240415,102300,467761293,768,767,768,767,152
20240415,102200,467644607,768,768,768,768,1102
20240415,102100,466798271,767,767,767,767,816
20240415,102000,466172399,768,764,768,764,10114
20240415,101900,458421499,763,761,764,761,16262
20240415,101800,446002405,761,761,761,758,1205
20240415,101700,445089006,761,761,761,761,1050
20240415,101600,444289956,757,761,761,757,10067
20240415,101500,436644192,763,763,763,763,200
20240415,101400,436491592,763,760,763,760,6
20240415,101300,436487029,758,760,764,758,9214
20240415,101200,429484200,760,760,760,760,124
20240415,101100,429389960,759,759,760,759,454
20240415,101000,429045365,760,760,760,759,3558
20240415,100900,426344829,759,758,760,758,8849
20240415,100800,419636656,758,760,761,758,12473
20240415,100700,410176053,760,764,764,760,5784
20240415,100600,405778082,763,765,765,763,872
20240415,100500,405112690,763,764,764,762,25
20240415,100400,405093597,764,765,765,761,12
20240415,100300,405084431,765,765,765,765,35
20240415,100200,405057656,761,761,763,761,5758
20240415,100100,400675788,759,760,763,759,1622
20240415,100000,399444149,763,762,763,759,14056
20240415,095900,388754058,762,765,765,762,3237
20240415,095800,386286474,763,765,765,763,21
20240415,095700,386270449,766,761,766,759,62228
20240415,095600,338942403,761,766,766,761,13011
20240415,095500,329017784,762,767,767,762,8634
20240415,095400,322421699,767,767,767,767,806
20240415,095300,321803497,769,769,769,769,28
20240415,095200,321781965,769,766,769,766,1560
20240415,095100,320586443,767,767,769,767,10973
20240415,095000,312155050,767,767,769,767,5906
20240415,094900,307625146,769,768,769,768,727
20240415,094800,307066807,763,767,768,763,1391
20240415,094700,306004183,764,765,768,764,6718
20240415,094600,300850804,768,767,768,767,1214
20240415,094500,299919452,766,766,766,765,1197
20240415,094400,299002650,764,764,766,762,6809
20240415,094300,293804475,764,765,765,763,6051
20240415,094200,289187277,766,767,767,765,1650
20240415,094100,287922277,767,767,767,767,421
20240415,094000,287599370,767,768,768,767,471
20240415,093900,287238093,768,767,768,767,1788
20240415,093800,285865393,767,768,768,767,1742
20240415,093700,284527776,767,767,767,767,3092
20240415,093600,282156212,765,765,767,765,11750
20240415,093500,273166366,765,765,765,764,112
20240415,093400,273080716,768,765,768,765,26
20240415,093300,273060817,768,763,768,763,36
20240415,093200,273033315,763,768,769,762,16682
20240415,093100,260257822,767,767,767,766,447
20240415,093000,259915016,767,766,767,766,962
20240415,092900,259178122,766,767,767,766,114
20240415,092800,259090797,764,762,767,762,6563
20240415,092700,254088825,762,765,767,762,6201
20240415,092600,249358119,765,765,765,763,1524
20240415,092500,248192486,765,765,766,762,8984
20240415,092400,241333457,765,769,769,765,2945
20240415,092300,239077862,766,763,769,763,10385
20240415,092200,231134349,763,764,769,763,12504
20240415,092100,221581993,764,771,771,764,10661
20240415,092000,213425824,767,772,772,766,6506
20240415,091900,208433397,765,770,774,765,24278
20240415,091800,189830767,774,775,775,768,23762
20240415,091700,171539417,770,770,776,768,2239
20240415,091600,169816701,770,777,777,770,3706
20240415,091500,166955616,779,777,779,773,3132
20240415,091400,164519586,779,778,779,769,12309
20240415,091300,155005406,780,777,781,776,3656
20240415,091200,152159195,777,777,777,776,1164
20240415,091100,151254768,777,776,780,776,4003
20240415,091000,148141891,777,779,780,777,3960
20240415,090900,145060923,778,780,780,778,3901
20240415,090800,142018633,780,780,780,778,1208
20240415,090700,141077395,777,774,777,773,7268
20240415,090600,135442410,776,776,780,773,10484
20240415,090500,127298138,775,773,779,773,2110
20240415,090400,125663346,773,771,775,770,12528
20240415,090300,115981217,770,767,772,766,17260
20240415,090200,102707807,766,776,776,766,39756
20240415,090100,72115470,775,788,790,775,19602
20240415,090000,56872237,791,772,791,772,62109