stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185500,747393283,759,759,759,759,6400
20240416,185400,747393283,759,759,759,759,0
20240416,185300,747393283,759,759,759,759,0
20240416,185200,747393283,759,759,759,759,0
20240416,185100,747393283,759,759,759,759,0
20240416,185000,747393283,759,759,759,759,0
20240416,184900,747393283,759,759,759,759,0
20240416,184800,747393283,759,759,759,759,0
20240416,184700,747393283,759,759,759,759,0
20240416,184600,747393283,759,759,759,759,0
20240416,184500,747393283,759,759,759,759,0
20240416,184400,747393283,759,759,759,759,0
20240416,184300,747393283,759,759,759,759,0
20240416,184200,747393283,759,759,759,759,0
20240416,184100,747393283,759,759,759,759,0
20240416,184000,747393283,759,759,759,759,0
20240416,183900,747393283,759,759,759,759,0
20240416,183800,747393283,759,759,759,759,0
20240416,183700,747393283,759,759,759,759,0
20240416,183600,747393283,759,759,759,759,0
20240416,183500,747393283,759,759,759,759,0
20240416,183400,747393283,759,759,759,759,0
20240416,183300,747393283,759,759,759,759,0
20240416,183200,747393283,759,759,759,759,0
20240416,183100,747393283,759,759,759,759,0
20240416,183000,747393283,759,759,759,759,0
20240416,182900,747393283,759,759,759,759,0
20240416,182800,747393283,759,759,759,759,0
20240416,182700,747393283,759,759,759,759,0
20240416,182600,747393283,759,759,759,759,0
20240416,182500,747393283,759,759,759,759,6400
20240416,182400,747393283,759,759,759,759,0
20240416,182300,747393283,759,759,759,759,0
20240416,182200,747393283,759,759,759,759,0
20240416,182100,747393283,759,759,759,759,0
20240416,182000,747393283,759,759,759,759,0
20240416,181900,747393283,759,759,759,759,0
20240416,181800,747393283,759,759,759,759,0
20240416,181700,747393283,759,759,759,759,0
20240416,181600,747393283,759,759,759,759,0
20240416,181500,747393283,759,759,759,759,0
20240416,181400,747393283,759,759,759,759,0
20240416,181300,747393283,759,759,759,759,0
20240416,181200,747393283,759,759,759,759,0
20240416,181100,747393283,759,759,759,759,0
20240416,181000,747393283,759,759,759,759,0
20240416,180900,747393283,759,759,759,759,0
20240416,180800,747393283,759,759,759,759,0
20240416,180700,747393283,759,759,759,759,0
20240416,180600,747393283,759,759,759,759,0
20240416,180500,747393283,759,759,759,759,0
20240416,180400,747393283,759,759,759,759,0
20240416,180300,747393283,759,759,759,759,0
20240416,180200,747393283,759,759,759,759,0
20240416,180100,747393283,759,759,759,759,0
20240416,180000,747393283,759,759,759,759,0
20240416,175900,747393283,759,759,759,759,0
20240416,175800,747393283,759,759,759,759,0
20240416,175700,747393283,759,759,759,759,0
20240416,175600,747393283,759,759,759,759,0
20240416,175500,747393283,759,759,759,759,6400
20240416,175400,747393283,759,759,759,759,0
20240416,175300,747393283,759,759,759,759,0
20240416,175200,747393283,759,759,759,759,0
20240416,175100,747393283,759,759,759,759,0
20240416,175000,747393283,759,759,759,759,0
20240416,174900,747393283,759,759,759,759,0
20240416,174800,747393283,759,759,759,759,0
20240416,174700,747393283,759,759,759,759,0
20240416,174600,747393283,759,759,759,759,0
20240416,174500,747393283,759,759,759,759,0
20240416,174400,747393283,759,759,759,759,0
20240416,174300,747393283,759,759,759,759,0
20240416,174200,747393283,759,759,759,759,0
20240416,174100,747393283,759,759,759,759,0
20240416,174000,747393283,759,759,759,759,0
20240416,173900,747393283,759,759,759,759,0
20240416,173800,747393283,759,759,759,759,0
20240416,173700,747393283,759,759,759,759,0
20240416,173600,747393283,759,759,759,759,0
20240416,173500,747393283,759,759,759,759,0
20240416,173400,747393283,759,759,759,759,0
20240416,173300,747393283,759,759,759,759,0
20240416,173200,747393283,759,759,759,759,0
20240416,173100,747393283,759,759,759,759,0
20240416,173000,747393283,759,759,759,759,0
20240416,172900,747393283,759,759,759,759,0
20240416,172800,747393283,759,759,759,759,0
20240416,172700,747393283,759,759,759,759,0
20240416,172600,747393283,759,759,759,759,0
20240416,172500,747393283,759,759,759,759,6400
20240416,172400,747393283,759,759,759,759,0
20240416,172300,747393283,759,759,759,759,0
20240416,172200,747393283,759,759,759,759,0
20240416,172100,747393283,759,759,759,759,0
20240416,172000,747393283,759,759,759,759,0
20240416,171900,747393283,759,759,759,759,0
20240416,171800,747393283,759,759,759,759,0
20240416,171700,747393283,759,759,759,759,0
20240416,171600,747393283,759,759,759,759,0
20240416,171500,747393283,759,759,759,759,0
20240416,171400,747393283,759,759,759,759,0
20240416,171300,747393283,759,759,759,759,0
20240416,171200,747393283,759,759,759,759,0
20240416,171100,747393283,759,759,759,759,0
20240416,171000,747393283,759,759,759,759,0
20240416,170900,747393283,759,759,759,759,0
20240416,170800,747393283,759,759,759,759,0
20240416,170700,747393283,759,759,759,759,0
20240416,170600,747393283,759,759,759,759,0
20240416,170500,747393283,759,759,759,759,0
20240416,170400,747393283,759,759,759,759,0
20240416,170300,747393283,759,759,759,759,0
20240416,170200,747393283,759,759,759,759,0
20240416,170100,747393283,759,759,759,759,0
20240416,170000,747393283,759,759,759,759,0
20240416,165900,747393283,759,759,759,759,0
20240416,165800,747393283,759,759,759,759,0
20240416,165700,747393283,759,759,759,759,0
20240416,165600,747393283,759,759,759,759,0
20240416,165500,747393283,759,759,759,759,6400
20240416,165400,747393283,759,759,759,759,0
20240416,165300,747393283,759,759,759,759,0
20240416,165200,747393283,759,759,759,759,0
20240416,165100,747393283,759,759,759,759,0
20240416,165000,747393283,759,759,759,759,0
20240416,164900,747393283,759,759,759,759,0
20240416,164800,747393283,759,759,759,759,0
20240416,164700,747393283,759,759,759,759,0
20240416,164600,747393283,759,759,759,759,0
20240416,164500,747393283,759,759,759,759,0
20240416,164400,747393283,759,759,759,759,0
20240416,164300,747393283,759,759,759,759,0
20240416,164200,747393283,759,759,759,759,0
20240416,164100,747393283,759,759,759,759,0
20240416,164000,747393283,759,759,759,759,0
20240416,163900,747393283,759,759,759,759,0
20240416,163800,747393283,759,759,759,759,0
20240416,163700,747393283,759,759,759,759,0
20240416,163600,747393283,759,759,759,759,0
20240416,163500,747393283,759,759,759,759,0
20240416,163400,747393283,759,759,759,759,0
20240416,163300,747393283,759,759,759,759,0
20240416,163200,747393283,759,759,759,759,0
20240416,163100,747393283,759,759,759,759,0
20240416,163000,747393283,759,759,759,759,0
20240416,162900,747393283,759,759,759,759,0
20240416,162800,747393283,759,759,759,759,0
20240416,162700,747393283,759,759,759,759,0
20240416,162600,747393283,759,759,759,759,0
20240416,162500,747393283,759,759,759,759,6400
20240416,162400,747393283,759,759,759,759,0
20240416,162300,747393283,759,759,759,759,0
20240416,162200,747393283,759,759,759,759,0
20240416,162100,747393283,759,759,759,759,0
20240416,162000,747393283,759,759,759,759,0
20240416,161900,747393283,759,759,759,759,0
20240416,161800,747393283,759,759,759,759,0
20240416,161700,747393283,759,759,759,759,0
20240416,161600,747393283,759,759,759,759,0
20240416,161500,747393283,759,759,759,759,0
20240416,161400,747393283,759,759,759,759,0
20240416,161300,747393283,759,759,759,759,0
20240416,161200,747393283,759,759,759,759,0
20240416,161100,747393283,759,759,759,759,0
20240416,161000,747393283,759,759,759,759,0
20240416,160900,747393283,759,759,759,759,0
20240416,160800,747393283,759,759,759,759,0
20240416,160700,747393283,759,759,759,759,0
20240416,160600,747393283,759,759,759,759,0
20240416,160500,747393283,759,759,759,759,0
20240416,160400,747393283,759,759,759,759,0
20240416,160300,747393283,759,759,759,759,0
20240416,160200,747393283,759,759,759,759,0
20240416,160100,747393283,759,759,759,759,0
20240416,160000,747393283,759,759,759,759,0
20240416,155900,747393283,759,759,759,759,0
20240416,155800,747393283,759,759,759,759,0
20240416,155700,747393283,759,759,759,759,0
20240416,155600,747393283,759,759,759,759,0
20240416,155500,747393283,759,759,759,759,6400
20240416,155400,747393283,759,759,759,759,0
20240416,155300,747393283,759,759,759,759,0
20240416,155200,747393283,759,759,759,759,0
20240416,155100,747393283,759,759,759,759,0
20240416,155000,747393283,759,759,759,759,0
20240416,154900,747393283,759,759,759,759,0
20240416,154800,747393283,759,759,759,759,0
20240416,154700,747393283,759,759,759,759,0
20240416,154600,747393283,759,759,759,759,0
20240416,154500,747393283,759,759,759,759,0
20240416,154400,747393283,759,759,759,759,0
20240416,154300,747393283,759,759,759,759,0
20240416,154200,747393283,759,759,759,759,0
20240416,154100,747393283,759,759,759,759,0
20240416,154000,747393283,759,759,759,759,0
20240416,153900,747393283,759,759,759,759,0
20240416,153800,747393283,759,759,759,759,0
20240416,153700,747393283,759,759,759,759,0
20240416,153600,747393283,759,759,759,759,0
20240416,153500,747393283,759,759,759,759,0
20240416,153400,747393283,759,759,759,759,0
20240416,153300,747393283,759,759,759,759,0
20240416,153200,747393283,759,759,759,759,0
20240416,153100,747393283,759,759,759,759,0
20240416,153000,747393283,759,759,759,759,6400
20240416,152900,742535683,764,764,764,764,0
20240416,152800,742535683,764,764,764,764,0
20240416,152700,742535683,764,764,764,764,0
20240416,152600,742535683,764,764,764,764,0
20240416,152500,742535683,764,764,764,764,0
20240416,152400,742535683,764,764,764,764,0
20240416,152300,742535683,764,764,764,764,0
20240416,152200,742535683,764,764,764,764,0
20240416,152100,742535683,764,764,764,764,0
20240416,152000,742535683,764,764,764,764,0
20240416,151900,742535683,764,763,764,763,2
20240416,151800,742534156,760,760,760,760,550
20240416,151700,742116156,760,761,761,760,2335
20240416,151600,740341221,761,763,763,761,279
20240416,151500,740128892,763,763,763,763,0
20240416,151400,740128892,763,762,763,759,11209
20240416,151300,731614203,763,764,764,763,10
20240416,151200,731606566,764,766,766,759,6999
20240416,151100,726281473,766,766,766,766,2
20240416,151000,726279941,762,764,764,759,289
20240416,150900,726060145,763,763,763,763,117
20240416,150800,725970874,763,763,764,763,128
20240416,150700,725873205,766,765,766,761,7387
20240416,150600,720245094,766,766,766,766,3
20240416,150500,720242796,766,765,766,765,39
20240416,150400,720212942,767,765,768,765,8
20240416,150300,720206803,769,766,769,766,2302
20240416,150200,718439721,765,765,765,759,15646
20240416,150100,706504606,765,764,765,764,5
20240416,150000,706500784,765,764,765,764,2561
20240416,145900,704544179,764,763,764,763,4987
20240416,145800,700734925,763,763,763,763,1
20240416,145700,700734162,762,762,762,762,2000
20240416,145600,699210162,759,759,759,759,0
20240416,145500,699210162,759,759,759,759,0
20240416,145400,699210162,759,760,760,759,556
20240416,145300,698788156,762,762,762,762,0
20240416,145200,698788156,762,760,762,760,3010
20240416,145100,696495900,759,757,759,757,4018
20240416,145000,693449022,756,756,756,756,20
20240416,144900,693433902,757,758,758,757,5
20240416,144800,693430115,759,759,759,759,1
20240416,144700,693429356,759,759,759,759,1
20240416,144600,693428597,757,759,759,757,2
20240416,144500,693427081,754,756,756,754,3010
20240416,144400,691157016,756,756,756,756,0
20240416,144300,691157016,756,758,758,756,600
20240416,144200,690703412,759,756,759,756,2132
20240416,144100,689091224,756,756,756,756,1000
20240416,144000,688335224,756,756,756,756,5
20240416,143900,688331444,756,756,756,756,0
20240416,143800,688331444,756,756,756,756,70
20240416,143700,688278524,756,756,756,756,44
20240416,143600,688245260,756,756,756,756,0
20240416,143500,688245260,756,756,756,756,84
20240416,143400,688181756,756,756,756,756,2169
20240416,143300,686541992,759,759,759,759,0
20240416,143200,686541992,759,759,759,759,986
20240416,143100,685793618,756,756,756,756,0
20240416,143000,685793618,756,757,757,756,9
20240416,142900,685786809,759,759,759,759,7
20240416,142800,685781496,760,760,760,760,0
20240416,142700,685781496,760,760,760,760,0
20240416,142600,685781496,760,756,760,756,2925
20240416,142500,683560450,754,754,754,754,219
20240416,142400,683395324,755,756,756,755,3890
20240416,142300,680457726,757,757,757,757,10000
20240416,142200,672887726,759,759,759,759,0
20240416,142100,672887726,759,759,759,759,0
20240416,142000,672887726,759,759,759,759,2
20240416,141900,672886208,759,759,759,759,5
20240416,141800,672882413,759,759,759,759,16
20240416,141700,672870269,759,759,759,759,0
20240416,141600,672870269,759,759,759,759,400
20240416,141500,672566669,759,759,759,759,0
20240416,141400,672566669,759,759,759,759,1
20240416,141300,672565910,755,760,760,755,21
20240416,141200,672550042,755,755,755,755,2700
20240416,141100,670511542,755,756,756,755,2073
20240416,141000,668946414,760,760,760,760,1
20240416,140900,668945654,755,757,758,755,631
20240416,140800,668469225,758,758,760,758,157
20240416,140700,668350214,759,759,759,759,1976
20240416,140600,666850430,759,759,759,759,1
20240416,140500,666849671,758,758,758,758,0
20240416,140400,666849671,758,758,758,758,0
20240416,140300,666849671,758,754,758,754,52
20240416,140200,666810455,754,755,755,754,4001
20240416,140100,663793700,754,756,756,754,1733
20240416,140000,662484409,756,756,756,756,2001
20240416,135900,660971653,759,759,759,759,1200
20240416,135800,660060853,759,756,759,756,2361
20240416,135700,658275931,756,757,757,756,2342
20240416,135600,656505378,757,760,760,757,112
20240416,135500,656420563,760,760,760,760,0
20240416,135400,656420563,760,760,760,760,0
20240416,135300,656420563,760,760,760,760,1
20240416,135200,656419803,760,758,760,757,4079
20240416,135100,653320721,760,757,761,757,5166
20240416,135000,649400813,756,756,756,756,4
20240416,134900,649397789,756,756,757,756,13
20240416,134800,649387960,756,756,757,756,569
20240416,134700,648957794,757,755,757,755,1645
20240416,134600,647714377,755,755,755,755,5
20240416,134500,647710602,753,755,755,753,6462
20240416,134400,642843957,755,757,757,755,7276
20240416,134300,637347009,757,758,761,756,3462
20240416,134200,634725819,758,758,758,758,7842
20240416,134100,628781583,758,760,760,758,3049
20240416,134000,626470437,760,760,760,760,0
20240416,133900,626470437,760,759,760,759,2179
20240416,133800,624814576,759,759,759,759,1839
20240416,133700,623418775,759,759,759,759,1090
20240416,133600,622591465,759,761,762,759,17
20240416,133500,622578545,761,760,761,760,2133
20240416,133400,620957461,761,762,763,761,7
20240416,133300,620952131,760,760,760,760,1399
20240416,133200,619888891,760,760,760,760,0
20240416,133100,619888891,760,763,763,760,27129
20240416,133000,599258744,763,764,764,763,1714
20240416,132900,597950389,765,765,765,765,0
20240416,132800,597950389,765,765,765,765,0
20240416,132700,597950389,765,764,765,764,7
20240416,132600,597945038,764,764,764,764,4
20240416,132500,597941982,764,764,764,764,0
20240416,132400,597941982,764,764,764,764,5
20240416,132300,597938162,764,764,764,764,0
20240416,132200,597938162,764,765,765,764,4
20240416,132100,597935104,765,765,765,765,0
20240416,132000,597935104,765,765,765,765,104
20240416,131900,597855544,765,765,765,765,0
20240416,131800,597855544,765,765,765,765,1
20240416,131700,597854779,762,762,762,762,0
20240416,131600,597854779,762,762,762,762,5341
20240416,131500,593784937,762,762,762,762,970
20240416,131400,593045797,762,762,762,762,167
20240416,131300,592918543,761,762,762,761,2000
20240416,131200,591396542,761,765,765,761,4
20240416,131100,591393491,761,762,762,761,2
20240416,131000,591391968,765,763,765,761,7
20240416,130900,591386630,761,765,765,761,536
20240416,130800,590978645,762,762,762,762,0
20240416,130700,590978645,762,764,764,760,13002
20240416,130600,581071833,765,765,765,765,14
20240416,130500,581061123,765,765,765,765,7
20240416,130400,581055768,765,765,765,765,2
20240416,130300,581054238,764,764,764,764,0
20240416,130200,581054238,764,764,764,764,0
20240416,130100,581054238,764,764,764,764,0
20240416,130000,581054238,764,764,764,764,0
20240416,125900,581054238,764,764,764,764,0
20240416,125800,581054238,764,765,766,764,958
20240416,125700,580322292,766,766,766,766,10
20240416,125600,580314632,765,765,765,765,0
20240416,125500,580314632,765,765,765,765,1
20240416,125400,580313867,766,766,766,766,0
20240416,125300,580313867,766,766,766,766,0
20240416,125200,580313867,766,765,766,764,4
20240416,125100,580310807,765,763,765,763,2591
20240416,125000,578333868,763,763,763,763,0
20240416,124900,578333868,763,763,763,763,0
20240416,124800,578333868,763,763,763,763,0
20240416,124700,578333868,763,763,763,763,0
20240416,124600,578333868,763,763,763,763,2
20240416,124500,578332342,766,766,766,766,1
20240416,124400,578331576,766,764,766,764,7
20240416,124300,578326224,764,764,764,764,0
20240416,124200,578326224,764,764,764,764,100
20240416,124100,578249824,763,763,763,763,420
20240416,124000,577929364,763,763,763,763,7
20240416,123900,577924023,763,763,763,760,1244
20240416,123800,576977160,763,763,763,763,0
20240416,123700,576977160,763,763,763,763,6
20240416,123600,576972582,763,760,763,760,3
20240416,123500,576970299,760,760,760,760,100
20240416,123400,576894299,760,760,760,760,595
20240416,123300,576442099,761,763,763,761,930
20240416,123200,575732529,763,763,763,763,345
20240416,123100,575469294,764,764,764,764,4
20240416,123000,575466238,764,761,764,760,5001
20240416,122900,571663969,768,762,768,762,727
20240416,122800,571109989,762,760,762,760,12015
20240416,122700,561978585,760,762,762,760,11631
20240416,122600,553136797,761,762,762,761,5000
20240416,122500,549330818,762,762,762,762,0
20240416,122400,549330818,762,764,764,762,9892
20240416,122300,541787500,764,765,765,764,50
20240416,122200,541749297,764,764,764,764,0
20240416,122100,541749297,764,765,765,764,76
20240416,122000,541691232,766,767,767,766,3
20240416,121900,541688932,767,767,767,767,0
20240416,121800,541688932,767,767,767,767,4
20240416,121700,541685864,767,768,768,767,16
20240416,121600,541673579,763,765,765,763,10000
20240416,121500,534038808,768,768,768,768,13
20240416,121400,534028824,768,768,768,768,0
20240416,121300,534028824,768,768,768,768,0
20240416,121200,534028824,768,768,768,768,0
20240416,121100,534028824,768,768,768,768,50
20240416,121000,533990424,768,768,768,768,1
20240416,120900,533989656,764,765,765,764,8052
20240416,120800,527830777,769,769,769,769,0
20240416,120700,527830777,769,766,769,766,2188
20240416,120600,526154766,766,767,767,766,1087
20240416,120500,525321230,767,767,767,767,30
20240416,120400,525298220,767,767,767,767,86
20240416,120300,525232258,767,769,769,767,6854
20240416,120200,519974900,769,769,769,767,479
20240416,120100,519606569,770,770,770,770,516
20240416,120000,519209249,770,770,770,770,73
20240416,115900,519153039,770,769,770,769,119
20240416,115800,519061411,766,766,766,766,385
20240416,115700,518766501,769,769,769,769,34
20240416,115600,518740355,769,767,769,767,731
20240416,115500,518179041,767,766,767,766,544
20240416,115400,517762336,765,765,765,765,0
20240416,115300,517762336,765,765,765,765,768
20240416,115200,517174816,765,765,765,765,0
20240416,115100,517174816,765,765,765,765,95
20240416,115000,517102141,765,765,765,765,8
20240416,114900,517096021,765,765,765,765,2
20240416,114800,517094491,764,764,764,764,866
20240416,114700,516432867,764,764,764,764,3271
20240416,114600,513933823,765,765,765,765,0
20240416,114500,513933823,765,766,766,765,1840
20240416,114400,512525491,766,767,767,766,103
20240416,114300,512446544,766,766,766,766,0
20240416,114200,512446544,766,766,766,766,31
20240416,114100,512422798,766,766,766,766,20
20240416,114000,512407478,766,766,766,766,4
20240416,113900,512404414,765,765,765,765,2
20240416,113800,512402884,765,765,765,765,1
20240416,113700,512402119,765,767,767,765,7
20240416,113600,512396758,767,767,767,767,0
20240416,113500,512396758,767,767,767,764,33
20240416,113400,512371537,767,767,767,767,0
20240416,113300,512371537,767,764,767,764,31
20240416,113200,512347844,767,764,767,764,36
20240416,113100,512320322,763,763,763,763,25
20240416,113000,512301247,763,765,765,763,2388
20240416,112900,510478666,765,767,767,765,470
20240416,112800,510119114,770,770,770,770,0
20240416,112700,510119114,770,770,770,770,3
20240416,112600,510116804,764,770,770,764,50
20240416,112500,510078454,770,770,770,770,0
20240416,112400,510078454,770,770,770,770,0
20240416,112300,510078454,770,770,770,770,0
20240416,112200,510078454,770,764,770,764,61
20240416,112100,510031784,770,766,770,765,537
20240416,112000,509620888,770,770,771,770,171
20240416,111900,509489217,771,769,771,769,3010
20240416,111800,507171510,770,765,770,765,547
20240416,111700,506753005,765,765,765,765,0
20240416,111600,506753005,765,763,765,763,400
20240416,111500,506447007,765,761,765,761,15
20240416,111400,506435588,765,765,765,765,10
20240416,111300,506427938,765,765,765,765,1
20240416,111200,506427173,761,765,765,761,16
20240416,111100,506414993,761,763,763,761,5802
20240416,111000,501996713,765,763,765,763,210
20240416,110900,501836481,762,763,763,762,1559
20240416,110800,500647004,763,763,763,763,0
20240416,110700,500647004,763,763,764,763,44
20240416,110600,500613429,763,765,765,763,585
20240416,110500,500166904,763,763,763,763,11
20240416,110400,500158511,765,762,765,762,482
20240416,110300,499790726,762,763,763,762,3118
20240416,110200,497411722,763,763,763,763,25
20240416,110100,497392647,762,762,762,762,585
20240416,110000,496946877,762,762,762,762,1793
20240416,105900,495580611,761,762,762,761,977
20240416,105800,494836404,761,763,763,761,8078
20240416,105700,488683866,770,770,770,770,0
20240416,105600,488683866,770,770,770,770,10
20240416,105500,488676166,763,763,770,763,77
20240416,105400,488617352,770,770,770,770,4
20240416,105300,488614272,771,763,771,763,381
20240416,105200,488322497,772,772,772,770,429
20240416,105100,487991355,772,765,772,762,1954
20240416,105000,486489732,762,763,765,762,2420
20240416,104900,484643844,764,766,769,764,1706
20240416,104800,483339598,770,768,770,768,111
20240416,104700,483254336,773,773,773,773,10
20240416,104600,483246606,775,765,775,765,3344
20240416,104500,480684412,764,764,765,764,936
20240416,104400,479969301,764,764,764,764,1
20240416,104300,479968537,764,763,764,763,451
20240416,104200,479624419,763,765,765,761,693
20240416,104100,479095457,765,764,765,764,94
20240416,104000,479023589,764,764,764,761,1313
20240416,103900,478023088,763,764,764,763,283
20240416,103800,477807146,764,763,764,761,2397
20240416,103700,475979307,764,765,765,764,950
20240416,103600,475253457,765,765,765,765,666
20240416,103500,474743967,766,766,766,766,3
20240416,103400,474741669,766,765,766,762,608
20240416,103300,474277878,765,763,765,763,24
20240416,103200,474259524,766,766,766,763,357
20240416,103100,473986101,766,765,766,762,2701
20240416,103000,471924940,766,764,766,764,357
20240416,102900,471651864,764,764,764,762,39
20240416,102800,471622096,762,766,766,761,8904
20240416,102700,464828627,765,766,766,765,81
20240416,102600,464766611,766,767,768,765,4617
20240416,102500,461229747,766,769,774,766,7223
20240416,102400,455689133,769,771,771,768,5561
20240416,102300,451413220,771,772,776,771,2803
20240416,102200,449249161,772,776,776,772,624
20240416,102100,448765017,772,776,776,772,259
20240416,102000,448565045,776,776,776,776,0
20240416,101900,448565045,776,776,776,776,0
20240416,101800,448565045,776,776,776,776,5
20240416,101700,448561165,776,777,777,771,238
20240416,101600,448376771,777,776,777,776,69
20240416,101500,448323214,777,775,777,775,1243
20240416,101400,447358826,775,774,775,772,401
20240416,101300,447048416,775,775,775,774,112
20240416,101200,446961636,775,772,775,770,5708
20240416,101100,442563088,775,775,775,772,44
20240416,101000,442529021,771,771,771,771,9
20240416,100900,442522082,775,772,775,771,1005
20240416,100800,441745602,771,772,775,771,2221
20240416,100700,440031530,772,771,775,771,253
20240416,100600,439836260,771,775,775,771,405
20240416,100500,439523791,775,775,778,771,8319
20240416,100400,433089104,777,775,777,775,30
20240416,100300,433065818,775,775,779,773,5391
20240416,100200,428893712,775,776,781,775,5167
20240416,100100,424887535,776,777,777,776,4118
20240416,100000,421691557,777,777,777,777,359
20240416,095900,421412614,777,777,779,777,251
20240416,095800,421217585,776,776,779,776,659
20240416,095700,420705791,776,777,778,776,2117
20240416,095600,419061484,777,778,778,777,3758
20240416,095500,416139879,779,780,780,779,1995
20240416,095400,414584189,780,780,780,780,0
20240416,095300,414584189,780,783,783,780,766
20240416,095200,413984471,784,783,784,783,2272
20240416,095100,412205490,783,783,783,783,19
20240416,095000,412190613,779,783,783,779,21
20240416,094900,412174242,784,783,785,777,7375
20240416,094800,406427580,780,780,780,780,12
20240416,094700,406418220,780,780,784,780,6041
20240416,094600,401706196,780,783,784,780,5493
20240416,094500,397415067,783,784,784,782,3615
20240416,094400,394584132,785,786,786,785,2045
20240416,094300,392976767,790,790,790,790,30
20240416,094200,392953067,790,786,790,782,6696
20240416,094100,387700309,792,788,793,785,6645
20240416,094000,382477680,793,790,793,788,3441
20240416,093900,379763369,790,794,794,789,119
20240416,093800,379669014,794,792,795,786,10892
20240416,093700,371074965,788,797,797,787,10592
20240416,093600,362674748,797,801,801,797,7016
20240416,093500,357065218,801,802,802,801,1381
20240416,093400,355958792,801,808,808,801,4768
20240416,093300,352128686,808,805,808,804,84
20240416,093200,352061133,808,807,808,807,1216
20240416,093100,351079721,807,803,807,803,250
20240416,093000,350878355,803,803,803,801,3695
20240416,092900,347915521,802,806,808,802,8051
20240416,092800,341446768,805,806,811,805,1505
20240416,092700,340234515,807,810,812,807,17721
20240416,092600,325910030,810,816,816,810,5695
20240416,092500,321287528,816,815,819,811,36851
20240416,092400,291212086,815,812,816,807,42916
20240416,092300,256258391,816,814,816,813,41424
20240416,092200,222486608,814,812,815,810,27603
20240416,092100,200027253,812,810,816,810,25441
20240416,092000,179367381,810,806,810,804,30582
20240416,091900,154673220,806,803,806,803,10587
20240416,091800,146142282,803,802,804,802,1735
20240416,091700,144749927,803,800,803,800,2496
20240416,091600,142752121,804,803,808,799,19188
20240416,091500,127300640,803,800,804,799,21793
20240416,091400,109814639,800,801,801,800,3858
20240416,091300,106728174,800,800,802,797,9214
20240416,091200,99367064,800,803,803,800,6949
20240416,091100,93795745,802,802,802,802,6225
20240416,091000,88803295,800,803,804,799,25171
20240416,090900,68610644,804,801,804,801,21372
20240416,090800,51460974,800,799,800,799,5926
20240416,090700,46722661,799,801,801,798,5759
20240416,090600,42121029,801,790,801,790,22942
20240416,090500,23802943,790,785,790,785,2540
20240416,090400,21805550,786,785,786,783,6188
20240416,090300,16943111,785,785,785,785,1544
20240416,090200,15731071,785,788,788,784,1464
20240416,090100,14582215,784,788,790,784,4981
20240416,090000,10663778,788,786,788,786,13567