stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,204300,276970201,557,557,557,557,4105
20240415,204200,276970201,557,557,557,557,0
20240415,204100,276970201,557,557,557,557,0
20240415,204000,276970201,557,557,557,557,0
20240415,203900,276970201,557,557,557,557,0
20240415,203800,276970201,557,557,557,557,0
20240415,203700,276970201,557,557,557,557,0
20240415,203600,276970201,557,557,557,557,0
20240415,203500,276970201,557,557,557,557,0
20240415,203400,276970201,557,557,557,557,0
20240415,203300,276970201,557,557,557,557,0
20240415,203200,276970201,557,557,557,557,0
20240415,203100,276970201,557,557,557,557,0
20240415,203000,276970201,557,557,557,557,0
20240415,202900,276970201,557,557,557,557,0
20240415,202800,276970201,557,557,557,557,0
20240415,202700,276970201,557,557,557,557,0
20240415,202600,276970201,557,557,557,557,0
20240415,202500,276970201,557,557,557,557,0
20240415,202400,276970201,557,557,557,557,0
20240415,202300,276970201,557,557,557,557,0
20240415,202200,276970201,557,557,557,557,0
20240415,202100,276970201,557,557,557,557,0
20240415,202000,276970201,557,557,557,557,0
20240415,201900,276970201,557,557,557,557,0
20240415,201800,276970201,557,557,557,557,0
20240415,201700,276970201,557,557,557,557,0
20240415,201600,276970201,557,557,557,557,0
20240415,201500,276970201,557,557,557,557,0
20240415,201400,276970201,557,557,557,557,0
20240415,201300,276970201,557,557,557,557,4105
20240415,201200,276970201,557,557,557,557,0
20240415,201100,276970201,557,557,557,557,0
20240415,201000,276970201,557,557,557,557,0
20240415,200900,276970201,557,557,557,557,0
20240415,200800,276970201,557,557,557,557,0
20240415,200700,276970201,557,557,557,557,0
20240415,200600,276970201,557,557,557,557,0
20240415,200500,276970201,557,557,557,557,0
20240415,200400,276970201,557,557,557,557,0
20240415,200300,276970201,557,557,557,557,0
20240415,200200,276970201,557,557,557,557,0
20240415,200100,276970201,557,557,557,557,0
20240415,200000,276970201,557,557,557,557,0
20240415,195900,276970201,557,557,557,557,0
20240415,195800,276970201,557,557,557,557,0
20240415,195700,276970201,557,557,557,557,0
20240415,195600,276970201,557,557,557,557,0
20240415,195500,276970201,557,557,557,557,0
20240415,195400,276970201,557,557,557,557,0
20240415,195300,276970201,557,557,557,557,0
20240415,195200,276970201,557,557,557,557,0
20240415,195100,276970201,557,557,557,557,0
20240415,195000,276970201,557,557,557,557,0
20240415,194900,276970201,557,557,557,557,0
20240415,194800,276970201,557,557,557,557,0
20240415,194700,276970201,557,557,557,557,0
20240415,194600,276970201,557,557,557,557,0
20240415,194500,276970201,557,557,557,557,0
20240415,194400,276970201,557,557,557,557,0
20240415,194300,276970201,557,557,557,557,4105
20240415,194200,276970201,557,557,557,557,0
20240415,194100,276970201,557,557,557,557,0
20240415,194000,276970201,557,557,557,557,0
20240415,193900,276970201,557,557,557,557,0
20240415,193800,276970201,557,557,557,557,0
20240415,193700,276970201,557,557,557,557,0
20240415,193600,276970201,557,557,557,557,0
20240415,193500,276970201,557,557,557,557,0
20240415,193400,276970201,557,557,557,557,0
20240415,193300,276970201,557,557,557,557,0
20240415,193200,276970201,557,557,557,557,0
20240415,193100,276970201,557,557,557,557,0
20240415,193000,276970201,557,557,557,557,0
20240415,192900,276970201,557,557,557,557,0
20240415,192800,276970201,557,557,557,557,0
20240415,192700,276970201,557,557,557,557,0
20240415,192600,276970201,557,557,557,557,0
20240415,192500,276970201,557,557,557,557,0
20240415,192400,276970201,557,557,557,557,0
20240415,192300,276970201,557,557,557,557,0
20240415,192200,276970201,557,557,557,557,0
20240415,192100,276970201,557,557,557,557,0
20240415,192000,276970201,557,557,557,557,0
20240415,191900,276970201,557,557,557,557,0
20240415,191800,276970201,557,557,557,557,0
20240415,191700,276970201,557,557,557,557,0
20240415,191600,276970201,557,557,557,557,0
20240415,191500,276970201,557,557,557,557,0
20240415,191400,276970201,557,557,557,557,0
20240415,191300,276970201,557,557,557,557,4105
20240415,191200,276970201,557,557,557,557,0
20240415,191100,276970201,557,557,557,557,0
20240415,191000,276970201,557,557,557,557,0
20240415,190900,276970201,557,557,557,557,0
20240415,190800,276970201,557,557,557,557,0
20240415,190700,276970201,557,557,557,557,0
20240415,190600,276970201,557,557,557,557,0
20240415,190500,276970201,557,557,557,557,0
20240415,190400,276970201,557,557,557,557,0
20240415,190300,276970201,557,557,557,557,0
20240415,190200,276970201,557,557,557,557,0
20240415,190100,276970201,557,557,557,557,0
20240415,190000,276970201,557,557,557,557,0
20240415,185900,276970201,557,557,557,557,0
20240415,185800,276970201,557,557,557,557,0
20240415,185700,276970201,557,557,557,557,0
20240415,185600,276970201,557,557,557,557,0
20240415,185500,276970201,557,557,557,557,0
20240415,185400,276970201,557,557,557,557,0
20240415,185300,276970201,557,557,557,557,0
20240415,185200,276970201,557,557,557,557,0
20240415,185100,276970201,557,557,557,557,0
20240415,185000,276970201,557,557,557,557,0
20240415,184900,276970201,557,557,557,557,0
20240415,184800,276970201,557,557,557,557,0
20240415,184700,276970201,557,557,557,557,0
20240415,184600,276970201,557,557,557,557,0
20240415,184500,276970201,557,557,557,557,0
20240415,184400,276970201,557,557,557,557,0
20240415,184300,276970201,557,557,557,557,4105
20240415,184200,276970201,557,557,557,557,0
20240415,184100,276970201,557,557,557,557,0
20240415,184000,276970201,557,557,557,557,0
20240415,183900,276970201,557,557,557,557,0
20240415,183800,276970201,557,557,557,557,0
20240415,183700,276970201,557,557,557,557,0
20240415,183600,276970201,557,557,557,557,0
20240415,183500,276970201,557,557,557,557,0
20240415,183400,276970201,557,557,557,557,0
20240415,183300,276970201,557,557,557,557,0
20240415,183200,276970201,557,557,557,557,0
20240415,183100,276970201,557,557,557,557,0
20240415,183000,276970201,557,557,557,557,0
20240415,182900,276970201,557,557,557,557,0
20240415,182800,276970201,557,557,557,557,0
20240415,182700,276970201,557,557,557,557,0
20240415,182600,276970201,557,557,557,557,0
20240415,182500,276970201,557,557,557,557,0
20240415,182400,276970201,557,557,557,557,0
20240415,182300,276970201,557,557,557,557,0
20240415,182200,276970201,557,557,557,557,0
20240415,182100,276970201,557,557,557,557,0
20240415,182000,276970201,557,557,557,557,0
20240415,181900,276970201,557,557,557,557,0
20240415,181800,276970201,557,557,557,557,0
20240415,181700,276970201,557,557,557,557,0
20240415,181600,276970201,557,557,557,557,0
20240415,181500,276970201,557,557,557,557,0
20240415,181400,276970201,557,557,557,557,0
20240415,181300,276970201,557,557,557,557,4105
20240415,181200,276970201,557,557,557,557,0
20240415,181100,276970201,557,557,557,557,0
20240415,181000,276970201,557,557,557,557,0
20240415,180900,276970201,557,557,557,557,0
20240415,180800,276970201,557,557,557,557,0
20240415,180700,276970201,557,557,557,557,0
20240415,180600,276970201,557,557,557,557,0
20240415,180500,276970201,557,557,557,557,0
20240415,180400,276970201,557,557,557,557,0
20240415,180300,276970201,557,557,557,557,0
20240415,180200,276970201,557,557,557,557,0
20240415,180100,276970201,557,557,557,557,0
20240415,180000,276970201,557,557,557,557,0
20240415,175900,276970201,557,557,557,557,0
20240415,175800,276970201,557,557,557,557,0
20240415,175700,276970201,557,557,557,557,0
20240415,175600,276970201,557,557,557,557,0
20240415,175500,276970201,557,557,557,557,0
20240415,175400,276970201,557,557,557,557,0
20240415,175300,276970201,557,557,557,557,0
20240415,175200,276970201,557,557,557,557,0
20240415,175100,276970201,557,557,557,557,0
20240415,175000,276970201,557,557,557,557,0
20240415,174900,276970201,557,557,557,557,0
20240415,174800,276970201,557,557,557,557,0
20240415,174700,276970201,557,557,557,557,0
20240415,174600,276970201,557,557,557,557,0
20240415,174500,276970201,557,557,557,557,0
20240415,174400,276970201,557,557,557,557,0
20240415,174300,276970201,557,557,557,557,4105
20240415,174200,276970201,557,557,557,557,0
20240415,174100,276970201,557,557,557,557,0
20240415,174000,276970201,557,557,557,557,0
20240415,173900,276970201,557,557,557,557,0
20240415,173800,276970201,557,557,557,557,0
20240415,173700,276970201,557,557,557,557,0
20240415,173600,276970201,557,557,557,557,0
20240415,173500,276970201,557,557,557,557,0
20240415,173400,276970201,557,557,557,557,0
20240415,173300,276970201,557,557,557,557,0
20240415,173200,276970201,557,557,557,557,0
20240415,173100,276970201,557,557,557,557,0
20240415,173000,276970201,557,557,557,557,0
20240415,172900,276970201,557,557,557,557,0
20240415,172800,276970201,557,557,557,557,0
20240415,172700,276970201,557,557,557,557,0
20240415,172600,276970201,557,557,557,557,0
20240415,172500,276970201,557,557,557,557,0
20240415,172400,276970201,557,557,557,557,0
20240415,172300,276970201,557,557,557,557,0
20240415,172200,276970201,557,557,557,557,0
20240415,172100,276970201,557,557,557,557,0
20240415,172000,276970201,557,557,557,557,0
20240415,171900,276970201,557,557,557,557,0
20240415,171800,276970201,557,557,557,557,0
20240415,171700,276970201,557,557,557,557,0
20240415,171600,276970201,557,557,557,557,0
20240415,171500,276970201,557,557,557,557,0
20240415,171400,276970201,557,557,557,557,0
20240415,171300,276970201,557,557,557,557,4105
20240415,171200,276970201,557,557,557,557,0
20240415,171100,276970201,557,557,557,557,0
20240415,171000,276970201,557,557,557,557,0
20240415,170900,276970201,557,557,557,557,0
20240415,170800,276970201,557,557,557,557,0
20240415,170700,276970201,557,557,557,557,0
20240415,170600,276970201,557,557,557,557,0
20240415,170500,276970201,557,557,557,557,0
20240415,170400,276970201,557,557,557,557,0
20240415,170300,276970201,557,557,557,557,0
20240415,170200,276970201,557,557,557,557,0
20240415,170100,276970201,557,557,557,557,0
20240415,170000,276970201,557,557,557,557,0
20240415,165900,276970201,557,557,557,557,0
20240415,165800,276970201,557,557,557,557,0
20240415,165700,276970201,557,557,557,557,0
20240415,165600,276970201,557,557,557,557,0
20240415,165500,276970201,557,557,557,557,0
20240415,165400,276970201,557,557,557,557,0
20240415,165300,276970201,557,557,557,557,0
20240415,165200,276970201,557,557,557,557,0
20240415,165100,276970201,557,557,557,557,0
20240415,165000,276970201,557,557,557,557,0
20240415,164900,276970201,557,557,557,557,0
20240415,164800,276970201,557,557,557,557,0
20240415,164700,276970201,557,557,557,557,0
20240415,164600,276970201,557,557,557,557,0
20240415,164500,276970201,557,557,557,557,0
20240415,164400,276970201,557,557,557,557,0
20240415,164300,276970201,557,557,557,557,4105
20240415,164200,276970201,557,557,557,557,0
20240415,164100,276970201,557,557,557,557,0
20240415,164000,276970201,557,557,557,557,0
20240415,163900,276970201,557,557,557,557,0
20240415,163800,276970201,557,557,557,557,0
20240415,163700,276970201,557,557,557,557,0
20240415,163600,276970201,557,557,557,557,0
20240415,163500,276970201,557,557,557,557,0
20240415,163400,276970201,557,557,557,557,0
20240415,163300,276970201,557,557,557,557,0
20240415,163200,276970201,557,557,557,557,0
20240415,163100,276970201,557,557,557,557,0
20240415,163000,276970201,557,557,557,557,0
20240415,162900,276970201,557,557,557,557,0
20240415,162800,276970201,557,557,557,557,0
20240415,162700,276970201,557,557,557,557,0
20240415,162600,276970201,557,557,557,557,0
20240415,162500,276970201,557,557,557,557,0
20240415,162400,276970201,557,557,557,557,0
20240415,162300,276970201,557,557,557,557,0
20240415,162200,276970201,557,557,557,557,0
20240415,162100,276970201,557,557,557,557,0
20240415,162000,276970201,557,557,557,557,0
20240415,161900,276970201,557,557,557,557,0
20240415,161800,276970201,557,557,557,557,0
20240415,161700,276970201,557,557,557,557,0
20240415,161600,276970201,557,557,557,557,0
20240415,161500,276970201,557,557,557,557,0
20240415,161400,276970201,557,557,557,557,0
20240415,161300,276970201,557,557,557,557,4105
20240415,161200,276970201,557,557,557,557,0
20240415,161100,276970201,557,557,557,557,0
20240415,161000,276970201,557,557,557,557,0
20240415,160900,276970201,557,557,557,557,0
20240415,160800,276970201,557,557,557,557,0
20240415,160700,276970201,557,557,557,557,0
20240415,160600,276970201,557,557,557,557,0
20240415,160500,276970201,557,557,557,557,0
20240415,160400,276970201,557,557,557,557,0
20240415,160300,276970201,557,557,557,557,0
20240415,160200,276970201,557,557,557,557,0
20240415,160100,276970201,557,557,557,557,0
20240415,160000,276970201,557,557,557,557,0
20240415,155900,276970201,557,557,557,557,0
20240415,155800,276970201,557,557,557,557,0
20240415,155700,276970201,557,557,557,557,0
20240415,155600,276970201,557,557,557,557,0
20240415,155500,276970201,557,557,557,557,0
20240415,155400,276970201,557,557,557,557,0
20240415,155300,276970201,557,557,557,557,0
20240415,155200,276970201,557,557,557,557,0
20240415,155100,276970201,557,557,557,557,0
20240415,155000,276970201,557,557,557,557,0
20240415,154900,276970201,557,557,557,557,0
20240415,154800,276970201,557,557,557,557,0
20240415,154700,276970201,557,557,557,557,0
20240415,154600,276970201,557,557,557,557,0
20240415,154500,276970201,557,557,557,557,0
20240415,154400,276970201,557,557,557,557,0
20240415,154300,276970201,557,557,557,557,4105
20240415,154200,276970201,557,557,557,557,0
20240415,154100,276970201,557,557,557,557,0
20240415,154000,276970201,557,557,557,557,0
20240415,153900,276970201,557,557,557,557,0
20240415,153800,276970201,557,557,557,557,0
20240415,153700,276970201,557,557,557,557,0
20240415,153600,276970201,557,557,557,557,0
20240415,153500,276970201,557,557,557,557,0
20240415,153400,276970201,557,557,557,557,0
20240415,153300,276970201,557,557,557,557,0
20240415,153200,276970201,557,557,557,557,0
20240415,153100,276970201,557,557,557,557,0
20240415,153000,276970201,557,557,557,557,4105
20240415,152900,274683716,556,556,556,556,0
20240415,152800,274683716,556,556,556,556,0
20240415,152700,274683716,556,556,556,556,0
20240415,152600,274683716,556,556,556,556,0
20240415,152500,274683716,556,556,556,556,0
20240415,152400,274683716,556,556,556,556,0
20240415,152300,274683716,556,556,556,556,0
20240415,152200,274683716,556,556,556,556,0
20240415,152100,274683716,556,556,556,556,0
20240415,152000,274683716,556,556,556,556,0
20240415,151900,274683716,556,555,556,555,6441
20240415,151800,271108118,555,551,555,551,1565
20240415,151700,270244399,551,550,551,550,100
20240415,151600,270189304,551,550,551,550,310
20240415,151500,270018604,553,553,553,553,0
20240415,151400,270018604,553,553,553,553,1
20240415,151300,270018051,548,547,548,547,10000
20240415,151200,264543051,545,548,548,545,15869
20240415,151100,255870780,554,554,554,554,0
20240415,151000,255870780,554,554,554,554,1
20240415,150900,255870226,553,553,553,553,0
20240415,150800,255870226,553,550,553,548,16001
20240415,150700,247096675,555,555,555,555,0
20240415,150600,247096675,555,555,555,555,0
20240415,150500,247096675,555,555,555,555,0
20240415,150400,247096675,555,553,555,553,500
20240415,150300,246820149,550,550,550,550,0
20240415,150200,246820149,550,550,550,550,1000
20240415,150100,246270149,553,553,553,553,0
20240415,150000,246270149,553,553,553,553,10
20240415,145900,246264619,553,553,553,553,2
20240415,145800,246263513,553,553,553,553,1600
20240415,145700,245378713,553,553,553,553,2000
20240415,145600,244272713,553,553,553,553,0
20240415,145500,244272713,553,553,553,553,1
20240415,145400,244272160,549,550,550,549,2289
20240415,145300,243013310,555,555,555,555,0
20240415,145200,243013310,555,555,555,555,0
20240415,145100,243013310,555,555,555,555,0
20240415,145000,243013310,555,555,555,555,0
20240415,144900,243013310,555,555,555,555,0
20240415,144800,243013310,555,555,555,555,0
20240415,144700,243013310,555,555,555,555,88
20240415,144600,242964470,550,550,550,550,0
20240415,144500,242964470,550,551,551,550,3000
20240415,144400,241311895,556,556,556,556,0
20240415,144300,241311895,556,556,556,556,0
20240415,144200,241311895,556,556,556,556,0
20240415,144100,241311895,556,556,556,556,0
20240415,144000,241311895,556,556,556,556,0
20240415,143900,241311895,556,556,556,556,0
20240415,143800,241311895,556,556,556,556,0
20240415,143700,241311895,556,556,556,556,0
20240415,143600,241311895,556,556,556,556,0
20240415,143500,241311895,556,556,556,556,520
20240415,143400,241022775,558,558,558,558,0
20240415,143300,241022775,558,558,558,558,0
20240415,143200,241022775,558,558,558,558,0
20240415,143100,241022775,558,558,558,558,0
20240415,143000,241022775,558,558,558,558,0
20240415,142900,241022775,558,558,558,558,0
20240415,142800,241022775,558,558,558,558,100
20240415,142700,240966975,551,551,551,551,0
20240415,142600,240966975,551,553,553,551,4000
20240415,142500,238761675,560,560,560,560,0
20240415,142400,238761675,560,560,560,560,0
20240415,142300,238761675,560,560,560,560,100
20240415,142200,238705675,554,554,554,554,0
20240415,142100,238705675,554,554,554,554,0
20240415,142000,238705675,554,555,555,554,2425
20240415,141900,237361124,560,560,560,560,2
20240415,141800,237360004,563,563,563,563,0
20240415,141700,237360004,563,563,563,563,0
20240415,141600,237360004,563,563,563,563,0
20240415,141500,237360004,563,563,563,563,0
20240415,141400,237360004,563,563,563,563,1
20240415,141300,237359441,554,562,564,554,7050
20240415,141200,233426456,563,563,563,563,1500
20240415,141100,232581956,568,566,568,566,801
20240415,141000,232128288,564,567,568,564,6932
20240415,140900,228218542,565,567,567,565,2925
20240415,140800,226561067,567,562,567,562,1300
20240415,140700,225828318,563,563,563,563,1000
20240415,140600,225265318,561,561,561,561,1000
20240415,140500,224704318,566,566,566,562,527
20240415,140400,224408136,562,562,562,562,600
20240415,140300,224070936,566,564,566,562,805
20240415,140200,223617906,564,564,564,564,110
20240415,140100,223555866,566,566,566,566,0
20240415,140000,223555866,566,566,566,566,2
20240415,135900,223554734,567,566,567,566,2030
20240415,135800,222405753,566,564,566,564,3158
20240415,135700,220619294,564,563,564,563,2076
20240415,135600,219448530,564,563,564,563,1100
20240415,135500,218829130,562,563,563,562,1719
20240415,135400,217862552,561,560,561,560,2987
20240415,135300,216187845,561,553,561,553,11721
20240415,135200,209671967,553,553,553,553,0
20240415,135100,209671967,553,553,553,553,0
20240415,135000,209671967,553,552,553,552,1000
20240415,134900,209119383,552,552,552,552,0
20240415,134800,209119383,552,552,552,552,10
20240415,134700,209113863,552,552,552,552,3
20240415,134600,209112207,552,550,552,550,20
20240415,134500,209101194,547,547,547,547,93
20240415,134400,209050323,547,547,547,547,0
20240415,134300,209050323,547,547,547,547,0
20240415,134200,209050323,547,547,547,547,0
20240415,134100,209050323,547,547,547,547,0
20240415,134000,209050323,547,547,547,547,1
20240415,133900,209049776,553,553,553,553,0
20240415,133800,209049776,553,553,553,553,0
20240415,133700,209049776,553,553,553,553,0
20240415,133600,209049776,553,553,553,553,0
20240415,133500,209049776,553,553,553,553,0
20240415,133400,209049776,553,553,553,553,0
20240415,133300,209049776,553,553,553,553,1
20240415,133200,209049223,549,550,550,545,4810
20240415,133100,206418020,550,550,550,550,2173
20240415,133000,205222870,555,554,555,554,150
20240415,132900,205139741,552,552,552,552,1501
20240415,132800,204311189,553,553,553,553,893
20240415,132700,203817360,556,555,556,553,5364
20240415,132600,200846593,555,556,556,555,289
20240415,132500,200686194,556,556,556,556,0
20240415,132400,200686194,556,556,556,556,0
20240415,132300,200686194,556,556,556,556,0
20240415,132200,200686194,556,556,556,556,0
20240415,132100,200686194,556,556,556,556,0
20240415,132000,200686194,556,560,560,556,1093
20240415,131900,200078406,560,560,560,560,0
20240415,131800,200078406,560,560,560,560,1
20240415,131700,200077846,557,561,561,556,4298
20240415,131600,197686001,556,561,561,556,2019
20240415,131500,196561392,563,563,565,563,402
20240415,131400,196334866,566,554,566,554,6916
20240415,131300,192473680,554,554,554,554,0
20240415,131200,192473680,554,554,554,554,0
20240415,131100,192473680,554,553,554,553,1200
20240415,131000,191810026,553,552,553,552,3000
20240415,130900,190153026,553,550,553,550,528
20240415,130800,189862623,553,550,553,550,301
20240415,130700,189697070,553,553,553,553,0
20240415,130600,189697070,553,553,553,553,0
20240415,130500,189697070,553,550,553,550,202
20240415,130400,189585880,550,549,550,549,2000
20240415,130300,188487038,549,549,549,549,0
20240415,130200,188487038,549,548,549,548,24
20240415,130100,188473885,548,549,549,548,201
20240415,130000,188363736,548,545,548,545,1249
20240415,125900,187679884,548,548,548,548,0
20240415,125800,187679884,548,548,548,548,0
20240415,125700,187679884,548,548,548,548,0
20240415,125600,187679884,548,548,548,548,51
20240415,125500,187651936,547,547,547,547,100
20240415,125400,187597236,546,545,546,545,1992
20240415,125300,186510102,545,545,545,545,0
20240415,125200,186510102,545,545,545,545,0
20240415,125100,186510102,545,545,545,545,1
20240415,125000,186509557,542,542,542,542,0
20240415,124900,186509557,542,542,542,542,12
20240415,124800,186503053,545,544,545,542,1001
20240415,124700,185959684,544,544,544,544,327
20240415,124600,185781796,544,544,544,544,0
20240415,124500,185781796,544,544,544,544,0
20240415,124400,185781796,544,543,544,543,601
20240415,124300,185455396,542,542,542,542,1057
20240415,124200,184882502,544,544,544,544,0
20240415,124100,184882502,544,544,544,544,0
20240415,124000,184882502,544,544,544,544,30
20240415,123900,184866182,544,544,544,544,310
20240415,123800,184697542,544,544,544,544,1
20240415,123700,184696998,543,543,543,543,1000
20240415,123600,184153998,543,543,543,543,0
20240415,123500,184153998,543,544,544,543,2000
20240415,123400,183066998,546,542,546,542,304
20240415,123300,182902215,542,542,542,542,545
20240415,123200,182606825,546,546,546,546,0
20240415,123100,182606825,546,543,547,543,3705
20240415,123000,180587803,540,540,540,540,0
20240415,122900,180587803,540,540,541,540,4000
20240415,122800,178424892,540,539,540,539,13
20240415,122700,178417874,538,538,538,538,1500
20240415,122600,177610874,541,540,541,540,1057
20240415,122500,177039668,541,540,541,540,3
20240415,122400,177038047,541,540,541,540,2
20240415,122300,177036966,541,540,541,540,209
20240415,122200,176923903,541,540,541,540,4
20240415,122100,176921742,541,536,541,536,6164
20240415,122000,173617803,535,534,535,534,2746
20240415,121900,172151046,532,531,532,531,19732
20240415,121800,161657312,531,531,531,531,12
20240415,121700,161650940,530,530,530,530,994
20240415,121600,161124120,530,530,530,530,0
20240415,121500,161124120,530,530,530,530,1
20240415,121400,161123590,529,529,529,529,0
20240415,121300,161123590,529,529,529,529,875
20240415,121200,160660715,530,530,530,530,0
20240415,121100,160660715,530,530,530,530,5
20240415,121000,160658065,530,531,531,530,1502
20240415,120900,159862003,532,532,532,532,1
20240415,120800,159861471,531,531,531,531,0
20240415,120700,159861471,531,531,531,531,5
20240415,120600,159858816,532,532,532,532,0
20240415,120500,159858816,532,532,532,532,76
20240415,120400,159818384,529,529,529,529,50
20240415,120300,159791934,532,532,532,532,1
20240415,120200,159791402,532,532,532,532,1
20240415,120100,159790870,531,531,531,531,97
20240415,120000,159739363,530,531,531,530,4470
20240415,115900,157370240,531,530,531,530,5002
20240415,115800,154719177,530,529,530,529,322
20240415,115700,154548838,531,531,531,531,0
20240415,115600,154548838,531,531,531,531,0
20240415,115500,154548838,531,531,531,531,0
20240415,115400,154548838,531,531,531,531,0
20240415,115300,154548838,531,531,531,531,10
20240415,115200,154543528,531,531,531,531,0
20240415,115100,154543528,531,531,531,531,1
20240415,115000,154542997,529,529,529,529,2
20240415,114900,154541939,531,531,531,531,0
20240415,114800,154541939,531,531,531,531,0
20240415,114700,154541939,531,531,531,531,0
20240415,114600,154541939,531,531,531,531,0
20240415,114500,154541939,531,531,531,531,0
20240415,114400,154541939,531,531,531,531,0
20240415,114300,154541939,531,525,531,525,87
20240415,114200,154496258,525,527,527,525,39993
20240415,114100,133470805,531,531,531,531,0
20240415,114000,133470805,531,531,531,531,1
20240415,113900,133470274,526,527,527,526,4561
20240415,113800,131068759,529,529,529,529,0
20240415,113700,131068759,529,529,529,529,0
20240415,113600,131068759,529,529,529,529,0
20240415,113500,131068759,529,529,529,527,14568
20240415,113400,123382241,529,529,529,529,0
20240415,113300,123382241,529,529,529,529,0
20240415,113200,123382241,529,532,532,529,5340
20240415,113100,120556361,532,532,532,532,0
20240415,113000,120556361,532,532,532,532,0
20240415,112900,120556361,532,530,532,530,3040
20240415,112800,118945157,532,532,532,532,0
20240415,112700,118945157,532,532,532,532,0
20240415,112600,118945157,532,532,532,532,0
20240415,112500,118945157,532,532,532,532,0
20240415,112400,118945157,532,530,532,529,12
20240415,112300,118938801,532,532,532,532,0
20240415,112200,118938801,532,532,532,532,0
20240415,112100,118938801,532,532,532,532,0
20240415,112000,118938801,532,532,532,532,1
20240415,111900,118938269,530,530,530,530,108
20240415,111800,118881029,530,530,530,530,1
20240415,111700,118880499,530,530,530,530,0
20240415,111600,118880499,530,530,530,530,1390
20240415,111500,118143799,530,530,530,530,2375
20240415,111400,116885049,530,530,530,530,12
20240415,111300,116878689,530,530,530,530,0
20240415,111200,116878689,530,530,530,530,0
20240415,111100,116878689,530,530,530,530,0
20240415,111000,116878689,530,530,530,530,0
20240415,110900,116878689,530,530,530,530,0
20240415,110800,116878689,530,530,530,530,13
20240415,110700,116871799,530,530,530,530,2
20240415,110600,116870739,530,530,530,530,0
20240415,110500,116870739,530,530,530,530,500
20240415,110400,116605739,530,530,530,530,0
20240415,110300,116605739,530,530,530,530,0
20240415,110200,116605739,530,530,530,530,1
20240415,110100,116605209,529,529,529,529,0
20240415,110000,116605209,529,529,529,529,0
20240415,105900,116605209,529,529,529,529,326
20240415,105800,116432755,529,529,529,529,0
20240415,105700,116432755,529,529,529,529,0
20240415,105600,116432755,529,529,529,529,18
20240415,105500,116423233,527,528,528,527,2723
20240415,105400,114987912,528,528,528,528,20
20240415,105300,114977352,528,529,529,528,2531
20240415,105200,113640767,530,530,530,530,1000
20240415,105100,113110767,530,530,530,530,1000
20240415,105000,112580767,530,533,533,529,25933
20240415,104900,98825389,534,534,534,534,1
20240415,104800,98824855,534,534,534,534,945
20240415,104700,98320225,533,533,533,533,47
20240415,104600,98295174,533,533,533,533,0
20240415,104500,98295174,533,533,533,533,0
20240415,104400,98295174,533,533,533,533,229
20240415,104300,98173117,533,533,533,533,0
20240415,104200,98173117,533,533,533,533,0
20240415,104100,98173117,533,533,533,533,0
20240415,104000,98173117,533,533,533,533,0
20240415,103900,98173117,533,533,533,533,1510
20240415,103800,97368287,533,533,533,533,0
20240415,103700,97368287,533,534,534,533,7505
20240415,103600,93368121,535,535,535,535,0
20240415,103500,93368121,535,535,535,535,0
20240415,103400,93368121,535,535,535,535,1
20240415,103300,93367586,532,532,532,532,0
20240415,103200,93367586,532,532,532,532,0
20240415,103100,93367586,532,532,532,532,200
20240415,103000,93261186,536,531,536,530,822
20240415,102900,92825334,531,531,531,531,0
20240415,102800,92825334,531,534,534,531,104
20240415,102700,92769810,534,534,534,534,1
20240415,102600,92769276,535,536,536,530,40011
20240415,102500,71522112,536,536,536,536,0
20240415,102400,71522112,536,536,536,536,21
20240415,102300,71510856,536,536,536,536,0
20240415,102200,71510856,536,536,536,536,0
20240415,102100,71510856,536,536,536,536,0
20240415,102000,71510856,536,538,538,536,1990
20240415,101900,70444210,537,537,537,537,1059
20240415,101800,69875527,536,537,537,536,2065
20240415,101700,68767422,537,547,547,537,37683
20240415,101600,48478882,548,548,548,548,0
20240415,101500,48478882,548,548,548,548,0
20240415,101400,48478882,548,548,548,548,1
20240415,101300,48478334,544,544,544,544,701
20240415,101200,48096990,545,545,545,545,219
20240415,101100,47977635,545,545,545,545,1908
20240415,101000,46937775,550,550,550,550,0
20240415,100900,46937775,550,550,550,550,20
20240415,100800,46926775,550,550,550,550,0
20240415,100700,46926775,550,550,550,550,0
20240415,100600,46926775,550,550,550,550,0
20240415,100500,46926775,550,549,550,549,1802
20240415,100400,45937475,549,549,549,549,0
20240415,100300,45937475,549,549,549,549,0
20240415,100200,45937475,549,549,549,549,2
20240415,100100,45936377,549,548,549,548,44
20240415,100000,45912264,548,548,548,548,60
20240415,095900,45879384,550,550,550,550,0
20240415,095800,45879384,550,550,550,550,0
20240415,095700,45879384,550,550,550,550,0
20240415,095600,45879384,550,550,550,550,1
20240415,095500,45878834,545,545,545,545,310
20240415,095400,45709884,550,550,550,550,0
20240415,095300,45709884,550,550,550,550,10
20240415,095200,45704384,550,550,550,550,1
20240415,095100,45703834,550,550,550,550,0
20240415,095000,45703834,550,550,550,550,0
20240415,094900,45703834,550,550,550,550,1
20240415,094800,45703284,549,549,549,549,1
20240415,094700,45702735,550,550,550,550,0
20240415,094600,45702735,550,550,550,550,0
20240415,094500,45702735,550,550,550,550,0
20240415,094400,45702735,550,550,550,550,0
20240415,094300,45702735,550,550,550,550,1
20240415,094200,45702185,545,545,545,545,0
20240415,094100,45702185,545,545,545,545,30
20240415,094000,45685835,550,549,550,549,2
20240415,093900,45684736,550,550,550,550,0
20240415,093800,45684736,550,545,550,545,303
20240415,093700,45519594,545,543,545,543,3462
20240415,093600,43633586,544,544,544,544,0
20240415,093500,43633586,544,540,544,540,4231
20240415,093400,41339185,540,538,540,538,5659
20240415,093300,38287635,540,538,540,538,1254
20240415,093200,37610583,540,540,540,540,0
20240415,093100,37610583,540,540,540,540,1000
20240415,093000,37070583,537,537,537,537,100
20240415,092900,37016883,537,537,537,537,0
20240415,092800,37016883,537,537,537,537,13979
20240415,092700,29510160,537,537,537,537,800
20240415,092600,29080560,540,540,540,540,1000
20240415,092500,28540560,537,538,538,537,23810
20240415,092400,15734590,538,538,538,538,0
20240415,092300,15734590,538,538,538,538,819
20240415,092200,15293968,537,538,538,537,3090
20240415,092100,13633548,538,540,540,538,1967
20240415,092000,12574957,539,539,539,539,300
20240415,091900,12413257,541,541,541,541,500
20240415,091800,12142757,541,541,541,541,0
20240415,091700,12142757,541,541,541,541,500
20240415,091600,11872257,541,541,541,541,1108
20240415,091500,11272829,541,541,541,541,0
20240415,091400,11272829,541,541,541,541,0
20240415,091300,11272829,541,541,541,541,258
20240415,091200,11133251,541,541,541,541,1
20240415,091100,11132710,541,541,541,541,1003
20240415,091000,10590087,541,541,541,541,500
20240415,090900,10319587,541,541,541,541,500
20240415,090800,10049087,545,545,545,545,0
20240415,090700,10049087,545,545,545,545,37
20240415,090600,10028922,545,545,545,545,5
20240415,090500,10026197,545,544,545,544,51
20240415,090400,9998419,545,545,545,545,0
20240415,090300,9998419,545,545,545,545,987
20240415,090200,9460504,545,544,545,544,200
20240415,090100,9351604,537,545,545,536,6368
20240415,090000,5929906,546,548,548,546,10813