stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,204400,473125388,495,495,495,495,8620
20240416,204300,473125388,495,495,495,495,0
20240416,204200,473125388,495,495,495,495,0
20240416,204100,473125388,495,495,495,495,0
20240416,204000,473125388,495,495,495,495,0
20240416,203900,473125388,495,495,495,495,0
20240416,203800,473125388,495,495,495,495,0
20240416,203700,473125388,495,495,495,495,0
20240416,203600,473125388,495,495,495,495,0
20240416,203500,473125388,495,495,495,495,0
20240416,203400,473125388,495,495,495,495,0
20240416,203300,473125388,495,495,495,495,0
20240416,203200,473125388,495,495,495,495,0
20240416,203100,473125388,495,495,495,495,0
20240416,203000,473125388,495,495,495,495,0
20240416,202900,473125388,495,495,495,495,0
20240416,202800,473125388,495,495,495,495,0
20240416,202700,473125388,495,495,495,495,0
20240416,202600,473125388,495,495,495,495,0
20240416,202500,473125388,495,495,495,495,0
20240416,202400,473125388,495,495,495,495,0
20240416,202300,473125388,495,495,495,495,0
20240416,202200,473125388,495,495,495,495,0
20240416,202100,473125388,495,495,495,495,0
20240416,202000,473125388,495,495,495,495,0
20240416,201900,473125388,495,495,495,495,0
20240416,201800,473125388,495,495,495,495,0
20240416,201700,473125388,495,495,495,495,0
20240416,201600,473125388,495,495,495,495,0
20240416,201500,473125388,495,495,495,495,0
20240416,201400,473125388,495,495,495,495,8620
20240416,201300,473125388,495,495,495,495,0
20240416,201200,473125388,495,495,495,495,0
20240416,201100,473125388,495,495,495,495,0
20240416,201000,473125388,495,495,495,495,0
20240416,200900,473125388,495,495,495,495,0
20240416,200800,473125388,495,495,495,495,0
20240416,200700,473125388,495,495,495,495,0
20240416,200600,473125388,495,495,495,495,0
20240416,200500,473125388,495,495,495,495,0
20240416,200400,473125388,495,495,495,495,0
20240416,200300,473125388,495,495,495,495,0
20240416,200200,473125388,495,495,495,495,0
20240416,200100,473125388,495,495,495,495,0
20240416,200000,473125388,495,495,495,495,0
20240416,195900,473125388,495,495,495,495,0
20240416,195800,473125388,495,495,495,495,0
20240416,195700,473125388,495,495,495,495,0
20240416,195600,473125388,495,495,495,495,0
20240416,195500,473125388,495,495,495,495,0
20240416,195400,473125388,495,495,495,495,0
20240416,195300,473125388,495,495,495,495,0
20240416,195200,473125388,495,495,495,495,0
20240416,195100,473125388,495,495,495,495,0
20240416,195000,473125388,495,495,495,495,0
20240416,194900,473125388,495,495,495,495,0
20240416,194800,473125388,495,495,495,495,0
20240416,194700,473125388,495,495,495,495,0
20240416,194600,473125388,495,495,495,495,0
20240416,194500,473125388,495,495,495,495,0
20240416,194400,473125388,495,495,495,495,8620
20240416,194300,473125388,495,495,495,495,0
20240416,194200,473125388,495,495,495,495,0
20240416,194100,473125388,495,495,495,495,0
20240416,194000,473125388,495,495,495,495,0
20240416,193900,473125388,495,495,495,495,0
20240416,193800,473125388,495,495,495,495,0
20240416,193700,473125388,495,495,495,495,0
20240416,193600,473125388,495,495,495,495,0
20240416,193500,473125388,495,495,495,495,0
20240416,193400,473125388,495,495,495,495,0
20240416,193300,473125388,495,495,495,495,0
20240416,193200,473125388,495,495,495,495,0
20240416,193100,473125388,495,495,495,495,0
20240416,193000,473125388,495,495,495,495,0
20240416,192900,473125388,495,495,495,495,0
20240416,192800,473125388,495,495,495,495,0
20240416,192700,473125388,495,495,495,495,0
20240416,192600,473125388,495,495,495,495,0
20240416,192500,473125388,495,495,495,495,0
20240416,192400,473125388,495,495,495,495,0
20240416,192300,473125388,495,495,495,495,0
20240416,192200,473125388,495,495,495,495,0
20240416,192100,473125388,495,495,495,495,0
20240416,192000,473125388,495,495,495,495,0
20240416,191900,473125388,495,495,495,495,0
20240416,191800,473125388,495,495,495,495,0
20240416,191700,473125388,495,495,495,495,0
20240416,191600,473125388,495,495,495,495,0
20240416,191500,473125388,495,495,495,495,0
20240416,191400,473125388,495,495,495,495,8620
20240416,191300,473125388,495,495,495,495,0
20240416,191200,473125388,495,495,495,495,0
20240416,191100,473125388,495,495,495,495,0
20240416,191000,473125388,495,495,495,495,0
20240416,190900,473125388,495,495,495,495,0
20240416,190800,473125388,495,495,495,495,0
20240416,190700,473125388,495,495,495,495,0
20240416,190600,473125388,495,495,495,495,0
20240416,190500,473125388,495,495,495,495,0
20240416,190400,473125388,495,495,495,495,0
20240416,190300,473125388,495,495,495,495,0
20240416,190200,473125388,495,495,495,495,0
20240416,190100,473125388,495,495,495,495,0
20240416,190000,473125388,495,495,495,495,0
20240416,185900,473125388,495,495,495,495,0
20240416,185800,473125388,495,495,495,495,0
20240416,185700,473125388,495,495,495,495,0
20240416,185600,473125388,495,495,495,495,0
20240416,185500,473125388,495,495,495,495,0
20240416,185400,473125388,495,495,495,495,0
20240416,185300,473125388,495,495,495,495,0
20240416,185200,473125388,495,495,495,495,0
20240416,185100,473125388,495,495,495,495,0
20240416,185000,473125388,495,495,495,495,0
20240416,184900,473125388,495,495,495,495,0
20240416,184800,473125388,495,495,495,495,0
20240416,184700,473125388,495,495,495,495,0
20240416,184600,473125388,495,495,495,495,0
20240416,184500,473125388,495,495,495,495,0
20240416,184400,473125388,495,495,495,495,8620
20240416,184300,473125388,495,495,495,495,0
20240416,184200,473125388,495,495,495,495,0
20240416,184100,473125388,495,495,495,495,0
20240416,184000,473125388,495,495,495,495,0
20240416,183900,473125388,495,495,495,495,0
20240416,183800,473125388,495,495,495,495,0
20240416,183700,473125388,495,495,495,495,0
20240416,183600,473125388,495,495,495,495,0
20240416,183500,473125388,495,495,495,495,0
20240416,183400,473125388,495,495,495,495,0
20240416,183300,473125388,495,495,495,495,0
20240416,183200,473125388,495,495,495,495,0
20240416,183100,473125388,495,495,495,495,0
20240416,183000,473125388,495,495,495,495,0
20240416,182900,473125388,495,495,495,495,0
20240416,182800,473125388,495,495,495,495,0
20240416,182700,473125388,495,495,495,495,0
20240416,182600,473125388,495,495,495,495,0
20240416,182500,473125388,495,495,495,495,0
20240416,182400,473125388,495,495,495,495,0
20240416,182300,473125388,495,495,495,495,0
20240416,182200,473125388,495,495,495,495,0
20240416,182100,473125388,495,495,495,495,0
20240416,182000,473125388,495,495,495,495,0
20240416,181900,473125388,495,495,495,495,0
20240416,181800,473125388,495,495,495,495,0
20240416,181700,473125388,495,495,495,495,0
20240416,181600,473125388,495,495,495,495,0
20240416,181500,473125388,495,495,495,495,0
20240416,181400,473125388,495,495,495,495,8620
20240416,181300,473125388,495,495,495,495,0
20240416,181200,473125388,495,495,495,495,0
20240416,181100,473125388,495,495,495,495,0
20240416,181000,473125388,495,495,495,495,0
20240416,180900,473125388,495,495,495,495,0
20240416,180800,473125388,495,495,495,495,0
20240416,180700,473125388,495,495,495,495,0
20240416,180600,473125388,495,495,495,495,0
20240416,180500,473125388,495,495,495,495,0
20240416,180400,473125388,495,495,495,495,0
20240416,180300,473125388,495,495,495,495,0
20240416,180200,473125388,495,495,495,495,0
20240416,180100,473125388,495,495,495,495,0
20240416,180000,473125388,495,495,495,495,0
20240416,175900,473125388,495,495,495,495,0
20240416,175800,473125388,495,495,495,495,0
20240416,175700,473125388,495,495,495,495,0
20240416,175600,473125388,495,495,495,495,0
20240416,175500,473125388,495,495,495,495,0
20240416,175400,473125388,495,495,495,495,0
20240416,175300,473125388,495,495,495,495,0
20240416,175200,473125388,495,495,495,495,0
20240416,175100,473125388,495,495,495,495,0
20240416,175000,473125388,495,495,495,495,0
20240416,174900,473125388,495,495,495,495,0
20240416,174800,473125388,495,495,495,495,0
20240416,174700,473125388,495,495,495,495,0
20240416,174600,473125388,495,495,495,495,0
20240416,174500,473125388,495,495,495,495,0
20240416,174400,473125388,495,495,495,495,8620
20240416,174300,473125388,495,495,495,495,0
20240416,174200,473125388,495,495,495,495,0
20240416,174100,473125388,495,495,495,495,0
20240416,174000,473125388,495,495,495,495,0
20240416,173900,473125388,495,495,495,495,0
20240416,173800,473125388,495,495,495,495,0
20240416,173700,473125388,495,495,495,495,0
20240416,173600,473125388,495,495,495,495,0
20240416,173500,473125388,495,495,495,495,0
20240416,173400,473125388,495,495,495,495,0
20240416,173300,473125388,495,495,495,495,0
20240416,173200,473125388,495,495,495,495,0
20240416,173100,473125388,495,495,495,495,0
20240416,173000,473125388,495,495,495,495,0
20240416,172900,473125388,495,495,495,495,0
20240416,172800,473125388,495,495,495,495,0
20240416,172700,473125388,495,495,495,495,0
20240416,172600,473125388,495,495,495,495,0
20240416,172500,473125388,495,495,495,495,0
20240416,172400,473125388,495,495,495,495,0
20240416,172300,473125388,495,495,495,495,0
20240416,172200,473125388,495,495,495,495,0
20240416,172100,473125388,495,495,495,495,0
20240416,172000,473125388,495,495,495,495,0
20240416,171900,473125388,495,495,495,495,0
20240416,171800,473125388,495,495,495,495,0
20240416,171700,473125388,495,495,495,495,0
20240416,171600,473125388,495,495,495,495,0
20240416,171500,473125388,495,495,495,495,0
20240416,171400,473125388,495,495,495,495,8620
20240416,171300,473125388,495,495,495,495,0
20240416,171200,473125388,495,495,495,495,0
20240416,171100,473125388,495,495,495,495,0
20240416,171000,473125388,495,495,495,495,0
20240416,170900,473125388,495,495,495,495,0
20240416,170800,473125388,495,495,495,495,0
20240416,170700,473125388,495,495,495,495,0
20240416,170600,473125388,495,495,495,495,0
20240416,170500,473125388,495,495,495,495,0
20240416,170400,473125388,495,495,495,495,0
20240416,170300,473125388,495,495,495,495,0
20240416,170200,473125388,495,495,495,495,0
20240416,170100,473125388,495,495,495,495,0
20240416,170000,473125388,495,495,495,495,0
20240416,165900,473125388,495,495,495,495,0
20240416,165800,473125388,495,495,495,495,0
20240416,165700,473125388,495,495,495,495,0
20240416,165600,473125388,495,495,495,495,0
20240416,165500,473125388,495,495,495,495,0
20240416,165400,473125388,495,495,495,495,0
20240416,165300,473125388,495,495,495,495,0
20240416,165200,473125388,495,495,495,495,0
20240416,165100,473125388,495,495,495,495,0
20240416,165000,473125388,495,495,495,495,0
20240416,164900,473125388,495,495,495,495,0
20240416,164800,473125388,495,495,495,495,0
20240416,164700,473125388,495,495,495,495,0
20240416,164600,473125388,495,495,495,495,0
20240416,164500,473125388,495,495,495,495,0
20240416,164400,473125388,495,495,495,495,8620
20240416,164300,473125388,495,495,495,495,0
20240416,164200,473125388,495,495,495,495,0
20240416,164100,473125388,495,495,495,495,0
20240416,164000,473125388,495,495,495,495,0
20240416,163900,473125388,495,495,495,495,0
20240416,163800,473125388,495,495,495,495,0
20240416,163700,473125388,495,495,495,495,0
20240416,163600,473125388,495,495,495,495,0
20240416,163500,473125388,495,495,495,495,0
20240416,163400,473125388,495,495,495,495,0
20240416,163300,473125388,495,495,495,495,0
20240416,163200,473125388,495,495,495,495,0
20240416,163100,473125388,495,495,495,495,0
20240416,163000,473125388,495,495,495,495,0
20240416,162900,473125388,495,495,495,495,0
20240416,162800,473125388,495,495,495,495,0
20240416,162700,473125388,495,495,495,495,0
20240416,162600,473125388,495,495,495,495,0
20240416,162500,473125388,495,495,495,495,0
20240416,162400,473125388,495,495,495,495,0
20240416,162300,473125388,495,495,495,495,0
20240416,162200,473125388,495,495,495,495,0
20240416,162100,473125388,495,495,495,495,0
20240416,162000,473125388,495,495,495,495,0
20240416,161900,473125388,495,495,495,495,0
20240416,161800,473125388,495,495,495,495,0
20240416,161700,473125388,495,495,495,495,0
20240416,161600,473125388,495,495,495,495,0
20240416,161500,473125388,495,495,495,495,0
20240416,161400,473125388,495,495,495,495,8620
20240416,161300,473125388,495,495,495,495,0
20240416,161200,473125388,495,495,495,495,0
20240416,161100,473125388,495,495,495,495,0
20240416,161000,473125388,495,495,495,495,0
20240416,160900,473125388,495,495,495,495,0
20240416,160800,473125388,495,495,495,495,0
20240416,160700,473125388,495,495,495,495,0
20240416,160600,473125388,495,495,495,495,0
20240416,160500,473125388,495,495,495,495,0
20240416,160400,473125388,495,495,495,495,0
20240416,160300,473125388,495,495,495,495,0
20240416,160200,473125388,495,495,495,495,0
20240416,160100,473125388,495,495,495,495,0
20240416,160000,473125388,495,495,495,495,0
20240416,155900,473125388,495,495,495,495,0
20240416,155800,473125388,495,495,495,495,0
20240416,155700,473125388,495,495,495,495,0
20240416,155600,473125388,495,495,495,495,0
20240416,155500,473125388,495,495,495,495,0
20240416,155400,473125388,495,495,495,495,0
20240416,155300,473125388,495,495,495,495,0
20240416,155200,473125388,495,495,495,495,0
20240416,155100,473125388,495,495,495,495,0
20240416,155000,473125388,495,495,495,495,0
20240416,154900,473125388,495,495,495,495,0
20240416,154800,473125388,495,495,495,495,0
20240416,154700,473125388,495,495,495,495,0
20240416,154600,473125388,495,495,495,495,0
20240416,154500,473125388,495,495,495,495,0
20240416,154400,473125388,495,495,495,495,8620
20240416,154300,473125388,495,495,495,495,0
20240416,154200,473125388,495,495,495,495,0
20240416,154100,473125388,495,495,495,495,0
20240416,154000,473125388,495,495,495,495,0
20240416,153900,473125388,495,495,495,495,0
20240416,153800,473125388,495,495,495,495,0
20240416,153700,473125388,495,495,495,495,0
20240416,153600,473125388,495,495,495,495,0
20240416,153500,473125388,495,495,495,495,0
20240416,153400,473125388,495,495,495,495,0
20240416,153300,473125388,495,495,495,495,0
20240416,153200,473125388,495,495,495,495,0
20240416,153100,473125388,495,495,495,495,0
20240416,153000,473125388,495,495,495,495,8620
20240416,152900,468858488,495,495,495,495,0
20240416,152800,468858488,495,495,495,495,0
20240416,152700,468858488,495,495,495,495,0
20240416,152600,468858488,495,495,495,495,0
20240416,152500,468858488,495,495,495,495,0
20240416,152400,468858488,495,495,495,495,0
20240416,152300,468858488,495,495,495,495,0
20240416,152200,468858488,495,495,495,495,0
20240416,152100,468858488,495,495,495,495,0
20240416,152000,468858488,495,495,495,495,0
20240416,151900,468858488,495,497,497,495,19617
20240416,151800,459136679,497,497,497,497,7663
20240416,151700,455328168,497,497,497,497,324
20240416,151600,455167140,497,497,497,497,194
20240416,151500,455070722,497,497,497,497,3165
20240416,151400,453497717,498,498,498,498,5
20240416,151300,453495227,498,499,499,498,2
20240416,151200,453494230,499,499,499,499,3
20240416,151100,453492733,496,496,496,496,0
20240416,151000,453492733,496,496,496,496,0
20240416,150900,453492733,496,496,496,496,27
20240416,150800,453479341,498,498,498,498,4016
20240416,150700,451479373,498,498,498,498,0
20240416,150600,451479373,498,498,498,498,0
20240416,150500,451479373,498,498,498,498,100
20240416,150400,451429573,498,499,499,497,7049
20240416,150300,447919399,499,502,504,499,12649
20240416,150200,441594533,500,499,500,499,5594
20240416,150100,438801127,495,495,495,495,1168
20240416,150000,438222967,499,499,499,499,2
20240416,145900,438221969,499,499,499,499,1
20240416,145800,438221470,495,496,496,495,5907
20240416,145700,435297005,499,499,499,496,8001
20240416,145600,431325543,499,499,499,499,1865
20240416,145500,430394908,499,499,499,499,3136
20240416,145400,428830044,499,499,499,499,40
20240416,145300,428810084,499,499,499,496,1388
20240416,145200,428120679,495,495,495,495,1532
20240416,145100,427362339,495,492,495,492,3500
20240416,145000,425638839,492,492,492,492,0
20240416,144900,425638839,492,493,493,491,3400
20240416,144800,423968979,494,492,494,491,3021
20240416,144700,422484958,495,495,495,495,4400
20240416,144600,420306958,495,502,502,481,84069
20240416,144500,379025758,504,499,504,499,3795
20240416,144400,377132048,499,501,501,498,27659
20240416,144300,363306842,505,501,505,501,3319
20240416,144200,361642823,501,501,501,501,0
20240416,144100,361642823,501,501,501,501,0
20240416,144000,361642823,501,503,503,501,18095
20240416,143900,352570194,504,504,504,503,83
20240416,143800,352528365,504,504,504,504,2698
20240416,143700,351168573,506,506,506,506,300
20240416,143600,351016773,504,505,505,504,1780
20240416,143500,350119453,505,508,508,505,30861
20240416,143400,334531846,508,508,508,508,0
20240416,143300,334531846,508,508,508,508,0
20240416,143200,334531846,508,508,508,508,0
20240416,143100,334531846,508,508,508,508,0
20240416,143000,334531846,508,508,508,508,3
20240416,142900,334530322,508,508,508,508,501
20240416,142800,334275814,508,508,508,508,500
20240416,142700,334021814,508,508,508,508,1
20240416,142600,334021306,506,506,506,506,0
20240416,142500,334021306,506,506,506,506,6162
20240416,142400,330903334,507,509,509,507,1325
20240416,142300,330231459,509,509,509,509,0
20240416,142200,330231459,509,509,509,509,300
20240416,142100,330078759,509,509,509,508,1156
20240416,142000,329490356,509,509,509,509,0
20240416,141900,329490356,509,509,509,509,0
20240416,141800,329490356,509,509,509,509,0
20240416,141700,329490356,509,509,509,509,0
20240416,141600,329490356,509,509,509,509,1000
20240416,141500,328981356,509,509,509,508,53
20240416,141400,328954380,508,509,509,508,127
20240416,141300,328889863,508,508,508,508,0
20240416,141200,328889863,508,508,508,508,2000
20240416,141100,327873863,510,510,510,510,0
20240416,141000,327873863,510,510,510,510,1782
20240416,140900,326965043,511,511,511,511,0
20240416,140800,326965043,511,511,511,511,0
20240416,140700,326965043,511,509,511,509,9874
20240416,140600,321919589,511,511,511,511,0
20240416,140500,321919589,511,511,511,511,0
20240416,140400,321919589,511,511,511,511,0
20240416,140300,321919589,511,511,511,511,3
20240416,140200,321918056,511,511,511,511,0
20240416,140100,321918056,511,508,511,508,91
20240416,140000,321871735,507,510,510,507,1545
20240416,135900,321088192,512,512,512,512,0
20240416,135800,321088192,512,512,512,512,0
20240416,135700,321088192,512,512,512,512,1
20240416,135600,321087680,511,511,511,511,300
20240416,135500,320934380,512,512,512,512,82
20240416,135400,320892396,512,512,512,512,0
20240416,135300,320892396,512,512,512,512,0
20240416,135200,320892396,512,512,512,512,0
20240416,135100,320892396,512,512,512,512,2
20240416,135000,320891372,512,512,512,512,0
20240416,134900,320891372,512,512,512,512,0
20240416,134800,320891372,512,511,512,511,10
20240416,134700,320886253,512,512,512,512,0
20240416,134600,320886253,512,512,512,512,0
20240416,134500,320886253,512,512,512,512,0
20240416,134400,320886253,512,511,512,511,536
20240416,134300,320612356,511,511,511,511,0
20240416,134200,320612356,511,511,511,511,0
20240416,134100,320612356,511,511,511,508,2107
20240416,134000,319541994,508,508,508,508,0
20240416,133900,319541994,508,508,508,508,40
20240416,133800,319521674,511,511,511,511,0
20240416,133700,319521674,511,511,511,511,0
20240416,133600,319521674,511,512,512,511,850
20240416,133500,319086477,512,512,512,507,25
20240416,133400,319073792,511,509,511,507,5316
20240416,133300,316368538,508,508,508,508,20
20240416,133200,316358378,509,509,509,509,602
20240416,133100,316051960,509,507,509,507,1393
20240416,133000,315345507,507,506,507,506,26
20240416,132900,315332345,507,507,507,506,1501
20240416,132800,314572338,507,507,507,507,700
20240416,132700,314217438,507,507,507,507,20
20240416,132600,314207298,507,507,507,507,63
20240416,132500,314175357,507,507,507,507,11
20240416,132400,314169780,507,507,507,507,60
20240416,132300,314139360,506,506,506,506,2242
20240416,132200,313004908,505,505,505,505,3001
20240416,132100,311489403,506,506,506,506,1064
20240416,132000,310951019,506,506,506,506,2244
20240416,131900,309815555,506,507,507,506,9828
20240416,131800,304839668,507,507,507,507,80
20240416,131700,304799108,510,510,510,510,1
20240416,131600,304798598,507,510,510,507,64944
20240416,131500,271777623,511,511,511,511,1000
20240416,131400,271266623,511,511,511,511,2355
20240416,131300,270063218,513,513,513,513,0
20240416,131200,270063218,513,513,513,513,0
20240416,131100,270063218,513,513,513,513,0
20240416,131000,270063218,513,513,513,511,1002
20240416,130900,269551192,511,511,511,511,2139
20240416,130800,268458163,513,513,513,513,0
20240416,130700,268458163,513,513,513,513,1
20240416,130600,268457650,512,512,512,512,0
20240416,130500,268457650,512,512,512,512,0
20240416,130400,268457650,512,512,512,512,1
20240416,130300,268457138,511,511,511,511,164
20240416,130200,268373334,513,513,513,513,0
20240416,130100,268373334,513,511,513,511,8941
20240416,130000,263804479,512,512,512,512,20
20240416,125900,263794239,512,512,512,512,340
20240416,125800,263620159,512,512,512,512,1417
20240416,125700,262894655,513,513,513,513,3
20240416,125600,262893116,514,514,514,513,11
20240416,125500,262887468,513,513,513,513,0
20240416,125400,262887468,513,514,514,513,95
20240416,125300,262838713,514,514,514,514,0
20240416,125200,262838713,514,514,514,514,0
20240416,125100,262838713,514,514,514,514,0
20240416,125000,262838713,514,514,514,514,0
20240416,124900,262838713,514,514,514,514,794
20240416,124800,262430597,514,514,514,514,0
20240416,124700,262430597,514,514,514,514,0
20240416,124600,262430597,514,514,514,514,0
20240416,124500,262430597,514,514,514,514,0
20240416,124400,262430597,514,514,514,514,1
20240416,124300,262430083,514,514,514,514,0
20240416,124200,262430083,514,514,514,514,40
20240416,124100,262409523,514,514,514,514,1
20240416,124000,262409009,512,512,512,512,50
20240416,123900,262383409,512,512,512,512,129
20240416,123800,262317361,511,511,511,511,0
20240416,123700,262317361,511,512,512,511,2000
20240416,123600,261295360,512,512,512,512,6049
20240416,123500,258198272,513,513,513,513,0
20240416,123400,258198272,513,513,513,513,5
20240416,123300,258195707,512,512,512,512,2046
20240416,123200,257148155,512,512,512,512,0
20240416,123100,257148155,512,512,512,512,0
20240416,123000,257148155,512,512,512,512,0
20240416,122900,257148155,512,512,512,512,0
20240416,122800,257148155,512,512,512,512,0
20240416,122700,257148155,512,515,515,511,28575
20240416,122600,242529764,518,518,518,518,0
20240416,122500,242529764,518,518,518,518,0
20240416,122400,242529764,518,518,518,518,0
20240416,122300,242529764,518,517,518,517,148
20240416,122200,242453247,517,517,517,517,0
20240416,122100,242453247,517,517,517,517,0
20240416,122000,242453247,517,517,517,517,0
20240416,121900,242453247,517,517,517,517,0
20240416,121800,242453247,517,517,517,517,0
20240416,121700,242453247,517,517,517,517,3
20240416,121600,242451696,518,517,518,517,151
20240416,121500,242373628,514,514,514,514,0
20240416,121400,242373628,514,514,514,514,1050
20240416,121300,241833928,515,515,515,515,0
20240416,121200,241833928,515,515,515,515,0
20240416,121100,241833928,515,515,515,515,0
20240416,121000,241833928,515,515,515,515,4579
20240416,120900,239475743,516,516,516,516,0
20240416,120800,239475743,516,516,516,516,10
20240416,120700,239470583,516,516,516,516,719
20240416,120600,239099579,518,518,518,518,5
20240416,120500,239096989,518,518,518,518,1
20240416,120400,239096471,516,517,517,516,2183
20240416,120300,237968121,518,518,518,518,0
20240416,120200,237968121,518,518,518,518,5
20240416,120100,237965531,520,520,520,520,0
20240416,120000,237965531,520,520,520,520,1
20240416,115900,237965011,516,517,517,516,40
20240416,115800,237944361,520,517,520,517,58
20240416,115700,237914372,517,518,518,517,1233
20240416,115600,237276718,519,519,519,519,0
20240416,115500,237276718,519,519,519,519,10
20240416,115400,237271528,518,518,518,518,0
20240416,115300,237271528,518,518,518,518,1
20240416,115200,237271010,518,518,518,518,0
20240416,115100,237271010,518,519,519,518,22020
20240416,115000,225842640,520,520,520,520,2
20240416,114900,225841600,518,518,518,518,975
20240416,114800,225336550,518,518,518,518,1025
20240416,114700,224805600,520,520,520,520,0
20240416,114600,224805600,520,520,520,520,2
20240416,114500,224804560,519,518,519,518,10976
20240416,114400,219108991,517,515,517,515,5741
20240416,114300,216146992,513,513,513,513,0
20240416,114200,216146992,513,513,513,513,2000
20240416,114100,215120992,513,513,513,513,0
20240416,114000,215120992,513,513,513,513,120
20240416,113900,215059432,516,516,516,516,0
20240416,113800,215059432,516,516,516,516,0
20240416,113700,215059432,516,516,516,516,0
20240416,113600,215059432,516,516,516,516,0
20240416,113500,215059432,516,516,516,516,500
20240416,113400,214801432,516,516,516,516,0
20240416,113300,214801432,516,516,516,516,0
20240416,113200,214801432,516,514,516,514,218
20240416,113100,214689378,514,514,514,514,11
20240416,113000,214683724,514,514,514,514,0
20240416,112900,214683724,514,514,514,514,0
20240416,112800,214683724,514,514,514,514,14
20240416,112700,214676528,515,515,515,515,0
20240416,112600,214676528,515,515,515,515,0
20240416,112500,214676528,515,515,515,515,2
20240416,112400,214675498,513,513,513,513,1000
20240416,112300,214162498,515,515,515,515,570
20240416,112200,213868948,516,516,516,516,0
20240416,112100,213868948,516,516,516,516,0
20240416,112000,213868948,516,516,516,516,100
20240416,111900,213817348,516,516,516,516,1
20240416,111800,213816832,515,515,515,515,1000
20240416,111700,213301832,516,516,516,516,0
20240416,111600,213301832,516,516,516,516,0
20240416,111500,213301832,516,516,516,516,0
20240416,111400,213301832,516,516,516,516,0
20240416,111300,213301832,516,513,516,513,1883
20240416,111200,212334653,513,513,513,513,2933
20240416,111100,210830024,512,512,512,512,200
20240416,111000,210727624,513,513,513,513,0
20240416,110900,210727624,513,513,513,513,2200
20240416,110800,209599024,514,514,514,514,0
20240416,110700,209599024,514,514,514,514,50
20240416,110600,209573324,514,514,514,514,30
20240416,110500,209557904,515,515,515,515,0
20240416,110400,209557904,515,515,515,515,26
20240416,110300,209544514,515,515,515,515,0
20240416,110200,209544514,515,515,515,515,454
20240416,110100,209310704,515,515,515,515,1
20240416,110000,209310189,512,513,513,512,2127
20240416,105900,208220224,515,515,515,515,0
20240416,105800,208220224,515,515,515,515,1
20240416,105700,208219709,515,515,515,515,0
20240416,105600,208219709,515,515,515,515,0
20240416,105500,208219709,515,515,515,515,1
20240416,105400,208219194,513,513,513,513,200
20240416,105300,208116594,515,515,515,515,0
20240416,105200,208116594,515,515,515,515,1
20240416,105100,208116079,514,514,514,514,867
20240416,105000,207670441,514,514,514,514,389
20240416,104900,207470495,512,512,512,512,600
20240416,104800,207163295,515,515,515,515,0
20240416,104700,207163295,515,515,515,515,0
20240416,104600,207163295,515,515,515,515,0
20240416,104500,207163295,515,515,515,515,0
20240416,104400,207163295,515,515,515,515,3
20240416,104300,207161750,515,514,516,514,328
20240416,104200,206993127,514,514,514,514,1
20240416,104100,206992613,513,513,513,513,717
20240416,104000,206624792,512,512,512,512,5700
20240416,103900,203706392,516,516,516,516,5
20240416,103800,203703812,516,516,516,516,0
20240416,103700,203703812,516,516,516,516,0
20240416,103600,203703812,516,516,516,516,461
20240416,103500,203465936,517,517,517,517,0
20240416,103400,203465936,517,517,517,517,0
20240416,103300,203465936,517,516,517,516,321
20240416,103200,203300181,516,516,516,516,50
20240416,103100,203274381,516,516,516,516,0
20240416,103000,203274381,516,516,516,516,0
20240416,102900,203274381,516,516,516,516,0
20240416,102800,203274381,516,515,516,515,2
20240416,102700,203273350,512,512,512,512,2333
20240416,102600,202078854,512,512,514,512,4127
20240416,102500,199961576,512,510,512,510,4683
20240416,102400,197568168,511,511,511,511,1
20240416,102300,197567657,510,511,511,510,1182
20240416,102200,196964737,510,511,511,510,2604
20240416,102100,195636394,512,512,512,512,48
20240416,102000,195611818,514,513,514,513,2
20240416,101900,195610791,511,511,511,511,133
20240416,101800,195542828,511,510,511,510,501
20240416,101700,195286861,510,510,511,510,452
20240416,101600,195056051,511,510,511,510,2049
20240416,101500,194011059,510,511,511,510,6331
20240416,101400,190780131,512,512,512,512,1
20240416,101300,190779619,511,511,511,511,0
20240416,101200,190779619,511,511,511,511,49
20240416,101100,190754580,511,512,512,510,5001
20240416,101000,188200695,512,511,513,511,1010
20240416,100900,187684570,514,512,514,511,1063
20240416,100800,187138197,514,514,514,514,10
20240416,100700,187133057,510,510,510,510,979
20240416,100600,186633767,510,515,515,510,10600
20240416,100500,181220809,515,515,515,515,1
20240416,100400,181220294,515,514,515,514,9
20240416,100300,181215664,514,512,515,512,2480
20240416,100200,179940989,514,515,515,514,866
20240416,100100,179495218,515,515,515,515,1514
20240416,100000,178715508,515,514,515,513,4305
20240416,095900,176502747,514,514,514,514,5708
20240416,095800,173568835,514,514,514,514,0
20240416,095700,173568835,514,514,514,514,2
20240416,095600,173567807,514,514,514,510,10871
20240416,095500,168022913,510,510,510,510,0
20240416,095400,168022913,510,515,515,510,20177
20240416,095300,157722687,519,519,519,519,0
20240416,095200,157722687,519,519,519,519,1
20240416,095100,157722168,519,514,519,514,2300
20240416,095000,156539468,515,519,519,515,1560
20240416,094900,155735472,520,519,520,519,1210
20240416,094800,155106481,515,517,517,514,2510
20240416,094700,153810031,520,515,520,510,6946
20240416,094600,150250696,514,516,516,514,233
20240416,094500,150130823,517,517,517,517,0
20240416,094400,150130823,517,512,517,512,323
20240416,094300,149964892,512,512,512,512,0
20240416,094200,149964892,512,513,517,511,9177
20240416,094100,145266301,516,514,516,514,3435
20240416,094000,143499185,514,515,515,514,3453
20240416,093900,141723842,515,518,518,515,9669
20240416,093800,136740517,519,522,522,519,310
20240416,093700,136579327,520,523,524,520,384
20240416,093600,136379043,520,519,524,519,3211
20240416,093500,134711429,524,523,524,523,2018
20240416,093400,133655997,523,522,523,522,651
20240416,093300,133315624,522,522,522,522,23
20240416,093200,133303618,522,514,522,514,110
20240416,093100,133246248,522,515,522,514,2401
20240416,093000,132010333,520,520,520,520,0
20240416,092900,132010333,520,520,520,520,2
20240416,092800,132009293,521,521,524,516,4310
20240416,092700,129779509,521,523,523,518,2875
20240416,092600,128280578,524,515,524,515,33190
20240416,092500,111158928,512,509,512,509,10992
20240416,092400,105556395,509,510,515,507,9381
20240416,092300,100773350,513,515,515,510,25986
20240416,092200,87422859,515,515,515,515,8
20240416,092100,87418739,515,516,516,514,8426
20240416,092000,83082256,516,524,524,516,20136
20240416,091900,72647267,524,524,524,523,1127
20240416,091800,72056765,524,524,524,519,8557
20240416,091700,67614682,519,519,519,519,300
20240416,091600,67458982,519,526,526,519,17856
20240416,091500,58155636,526,529,529,526,7
20240416,091400,58151939,529,528,531,520,15151
20240416,091300,50248905,520,528,528,520,22000
20240416,091200,38729577,529,537,537,528,6215
20240416,091100,35441120,529,531,539,529,4053
20240416,091000,33277611,525,536,536,525,13644
20240416,090900,26062687,543,547,547,533,2601
20240416,090800,24673707,535,544,544,535,21225
20240416,090700,13244731,547,547,547,547,0
20240416,090600,13244731,547,544,551,544,230
20240416,090500,13119481,542,548,548,542,3335
20240416,090400,11306879,555,555,555,555,0
20240416,090300,11306879,555,555,555,555,0
20240416,090200,11306879,555,555,555,555,4
20240416,090100,11304659,556,544,556,543,3476
20240416,090000,9388566,545,556,556,545,16982