stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,205000,100552545,449,449,449,449,6302
20240415,204900,100552545,449,449,449,449,0
20240415,204800,100552545,449,449,449,449,0
20240415,204700,100552545,449,449,449,449,0
20240415,204600,100552545,449,449,449,449,0
20240415,204500,100552545,449,449,449,449,0
20240415,204400,100552545,449,449,449,449,0
20240415,204300,100552545,449,449,449,449,0
20240415,204200,100552545,449,449,449,449,0
20240415,204100,100552545,449,449,449,449,0
20240415,204000,100552545,449,449,449,449,0
20240415,203900,100552545,449,449,449,449,0
20240415,203800,100552545,449,449,449,449,0
20240415,203700,100552545,449,449,449,449,0
20240415,203600,100552545,449,449,449,449,0
20240415,203500,100552545,449,449,449,449,0
20240415,203400,100552545,449,449,449,449,0
20240415,203300,100552545,449,449,449,449,0
20240415,203200,100552545,449,449,449,449,0
20240415,203100,100552545,449,449,449,449,0
20240415,203000,100552545,449,449,449,449,0
20240415,202900,100552545,449,449,449,449,0
20240415,202800,100552545,449,449,449,449,0
20240415,202700,100552545,449,449,449,449,0
20240415,202600,100552545,449,449,449,449,0
20240415,202500,100552545,449,449,449,449,0
20240415,202400,100552545,449,449,449,449,0
20240415,202300,100552545,449,449,449,449,0
20240415,202200,100552545,449,449,449,449,0
20240415,202100,100552545,449,449,449,449,0
20240415,202000,100552545,449,449,449,449,6302
20240415,201900,100552545,449,449,449,449,0
20240415,201800,100552545,449,449,449,449,0
20240415,201700,100552545,449,449,449,449,0
20240415,201600,100552545,449,449,449,449,0
20240415,201500,100552545,449,449,449,449,0
20240415,201400,100552545,449,449,449,449,0
20240415,201300,100552545,449,449,449,449,0
20240415,201200,100552545,449,449,449,449,0
20240415,201100,100552545,449,449,449,449,0
20240415,201000,100552545,449,449,449,449,0
20240415,200900,100552545,449,449,449,449,0
20240415,200800,100552545,449,449,449,449,0
20240415,200700,100552545,449,449,449,449,0
20240415,200600,100552545,449,449,449,449,0
20240415,200500,100552545,449,449,449,449,0
20240415,200400,100552545,449,449,449,449,0
20240415,200300,100552545,449,449,449,449,0
20240415,200200,100552545,449,449,449,449,0
20240415,200100,100552545,449,449,449,449,0
20240415,200000,100552545,449,449,449,449,0
20240415,195900,100552545,449,449,449,449,0
20240415,195800,100552545,449,449,449,449,0
20240415,195700,100552545,449,449,449,449,0
20240415,195600,100552545,449,449,449,449,0
20240415,195500,100552545,449,449,449,449,0
20240415,195400,100552545,449,449,449,449,0
20240415,195300,100552545,449,449,449,449,0
20240415,195200,100552545,449,449,449,449,0
20240415,195100,100552545,449,449,449,449,0
20240415,195000,100552545,449,449,449,449,6302
20240415,194900,100552545,449,449,449,449,0
20240415,194800,100552545,449,449,449,449,0
20240415,194700,100552545,449,449,449,449,0
20240415,194600,100552545,449,449,449,449,0
20240415,194500,100552545,449,449,449,449,0
20240415,194400,100552545,449,449,449,449,0
20240415,194300,100552545,449,449,449,449,0
20240415,194200,100552545,449,449,449,449,0
20240415,194100,100552545,449,449,449,449,0
20240415,194000,100552545,449,449,449,449,0
20240415,193900,100552545,449,449,449,449,0
20240415,193800,100552545,449,449,449,449,0
20240415,193700,100552545,449,449,449,449,0
20240415,193600,100552545,449,449,449,449,0
20240415,193500,100552545,449,449,449,449,0
20240415,193400,100552545,449,449,449,449,0
20240415,193300,100552545,449,449,449,449,0
20240415,193200,100552545,449,449,449,449,0
20240415,193100,100552545,449,449,449,449,0
20240415,193000,100552545,449,449,449,449,0
20240415,192900,100552545,449,449,449,449,0
20240415,192800,100552545,449,449,449,449,0
20240415,192700,100552545,449,449,449,449,0
20240415,192600,100552545,449,449,449,449,0
20240415,192500,100552545,449,449,449,449,0
20240415,192400,100552545,449,449,449,449,0
20240415,192300,100552545,449,449,449,449,0
20240415,192200,100552545,449,449,449,449,0
20240415,192100,100552545,449,449,449,449,0
20240415,192000,100552545,449,449,449,449,6302
20240415,191900,100552545,449,449,449,449,0
20240415,191800,100552545,449,449,449,449,0
20240415,191700,100552545,449,449,449,449,0
20240415,191600,100552545,449,449,449,449,0
20240415,191500,100552545,449,449,449,449,0
20240415,191400,100552545,449,449,449,449,0
20240415,191300,100552545,449,449,449,449,0
20240415,191200,100552545,449,449,449,449,0
20240415,191100,100552545,449,449,449,449,0
20240415,191000,100552545,449,449,449,449,0
20240415,190900,100552545,449,449,449,449,0
20240415,190800,100552545,449,449,449,449,0
20240415,190700,100552545,449,449,449,449,0
20240415,190600,100552545,449,449,449,449,0
20240415,190500,100552545,449,449,449,449,0
20240415,190400,100552545,449,449,449,449,0
20240415,190300,100552545,449,449,449,449,0
20240415,190200,100552545,449,449,449,449,0
20240415,190100,100552545,449,449,449,449,0
20240415,190000,100552545,449,449,449,449,0
20240415,185900,100552545,449,449,449,449,0
20240415,185800,100552545,449,449,449,449,0
20240415,185700,100552545,449,449,449,449,0
20240415,185600,100552545,449,449,449,449,0
20240415,185500,100552545,449,449,449,449,0
20240415,185400,100552545,449,449,449,449,0
20240415,185300,100552545,449,449,449,449,0
20240415,185200,100552545,449,449,449,449,0
20240415,185100,100552545,449,449,449,449,0
20240415,185000,100552545,449,449,449,449,6302
20240415,184900,100552545,449,449,449,449,0
20240415,184800,100552545,449,449,449,449,0
20240415,184700,100552545,449,449,449,449,0
20240415,184600,100552545,449,449,449,449,0
20240415,184500,100552545,449,449,449,449,0
20240415,184400,100552545,449,449,449,449,0
20240415,184300,100552545,449,449,449,449,0
20240415,184200,100552545,449,449,449,449,0
20240415,184100,100552545,449,449,449,449,0
20240415,184000,100552545,449,449,449,449,0
20240415,183900,100552545,449,449,449,449,0
20240415,183800,100552545,449,449,449,449,0
20240415,183700,100552545,449,449,449,449,0
20240415,183600,100552545,449,449,449,449,0
20240415,183500,100552545,449,449,449,449,0
20240415,183400,100552545,449,449,449,449,0
20240415,183300,100552545,449,449,449,449,0
20240415,183200,100552545,449,449,449,449,0
20240415,183100,100552545,449,449,449,449,0
20240415,183000,100552545,449,449,449,449,0
20240415,182900,100552545,449,449,449,449,0
20240415,182800,100552545,449,449,449,449,0
20240415,182700,100552545,449,449,449,449,0
20240415,182600,100552545,449,449,449,449,0
20240415,182500,100552545,449,449,449,449,0
20240415,182400,100552545,449,449,449,449,0
20240415,182300,100552545,449,449,449,449,0
20240415,182200,100552545,449,449,449,449,0
20240415,182100,100552545,449,449,449,449,0
20240415,182000,100552545,449,449,449,449,6302
20240415,181900,100552545,449,449,449,449,0
20240415,181800,100552545,449,449,449,449,0
20240415,181700,100552545,449,449,449,449,0
20240415,181600,100552545,449,449,449,449,0
20240415,181500,100552545,449,449,449,449,0
20240415,181400,100552545,449,449,449,449,0
20240415,181300,100552545,449,449,449,449,0
20240415,181200,100552545,449,449,449,449,0
20240415,181100,100552545,449,449,449,449,0
20240415,181000,100552545,449,449,449,449,0
20240415,180900,100552545,449,449,449,449,0
20240415,180800,100552545,449,449,449,449,0
20240415,180700,100552545,449,449,449,449,0
20240415,180600,100552545,449,449,449,449,0
20240415,180500,100552545,449,449,449,449,0
20240415,180400,100552545,449,449,449,449,0
20240415,180300,100552545,449,449,449,449,0
20240415,180200,100552545,449,449,449,449,0
20240415,180100,100552545,449,449,449,449,0
20240415,180000,100552545,449,449,449,449,0
20240415,175900,100552545,449,449,449,449,0
20240415,175800,100552545,449,449,449,449,0
20240415,175700,100552545,449,449,449,449,0
20240415,175600,100552545,449,449,449,449,0
20240415,175500,100552545,449,449,449,449,0
20240415,175400,100552545,449,449,449,449,0
20240415,175300,100552545,449,449,449,449,0
20240415,175200,100552545,449,449,449,449,0
20240415,175100,100552545,449,449,449,449,0
20240415,175000,100552545,449,449,449,449,6302
20240415,174900,100552545,449,449,449,449,0
20240415,174800,100552545,449,449,449,449,0
20240415,174700,100552545,449,449,449,449,0
20240415,174600,100552545,449,449,449,449,0
20240415,174500,100552545,449,449,449,449,0
20240415,174400,100552545,449,449,449,449,0
20240415,174300,100552545,449,449,449,449,0
20240415,174200,100552545,449,449,449,449,0
20240415,174100,100552545,449,449,449,449,0
20240415,174000,100552545,449,449,449,449,0
20240415,173900,100552545,449,449,449,449,0
20240415,173800,100552545,449,449,449,449,0
20240415,173700,100552545,449,449,449,449,0
20240415,173600,100552545,449,449,449,449,0
20240415,173500,100552545,449,449,449,449,0
20240415,173400,100552545,449,449,449,449,0
20240415,173300,100552545,449,449,449,449,0
20240415,173200,100552545,449,449,449,449,0
20240415,173100,100552545,449,449,449,449,0
20240415,173000,100552545,449,449,449,449,0
20240415,172900,100552545,449,449,449,449,0
20240415,172800,100552545,449,449,449,449,0
20240415,172700,100552545,449,449,449,449,0
20240415,172600,100552545,449,449,449,449,0
20240415,172500,100552545,449,449,449,449,0
20240415,172400,100552545,449,449,449,449,0
20240415,172300,100552545,449,449,449,449,0
20240415,172200,100552545,449,449,449,449,0
20240415,172100,100552545,449,449,449,449,0
20240415,172000,100552545,449,449,449,449,6302
20240415,171900,100552545,449,449,449,449,0
20240415,171800,100552545,449,449,449,449,0
20240415,171700,100552545,449,449,449,449,0
20240415,171600,100552545,449,449,449,449,0
20240415,171500,100552545,449,449,449,449,0
20240415,171400,100552545,449,449,449,449,0
20240415,171300,100552545,449,449,449,449,0
20240415,171200,100552545,449,449,449,449,0
20240415,171100,100552545,449,449,449,449,0
20240415,171000,100552545,449,449,449,449,0
20240415,170900,100552545,449,449,449,449,0
20240415,170800,100552545,449,449,449,449,0
20240415,170700,100552545,449,449,449,449,0
20240415,170600,100552545,449,449,449,449,0
20240415,170500,100552545,449,449,449,449,0
20240415,170400,100552545,449,449,449,449,0
20240415,170300,100552545,449,449,449,449,0
20240415,170200,100552545,449,449,449,449,0
20240415,170100,100552545,449,449,449,449,0
20240415,170000,100552545,449,449,449,449,0
20240415,165900,100552545,449,449,449,449,0
20240415,165800,100552545,449,449,449,449,0
20240415,165700,100552545,449,449,449,449,0
20240415,165600,100552545,449,449,449,449,0
20240415,165500,100552545,449,449,449,449,0
20240415,165400,100552545,449,449,449,449,0
20240415,165300,100552545,449,449,449,449,0
20240415,165200,100552545,449,449,449,449,0
20240415,165100,100552545,449,449,449,449,0
20240415,165000,100552545,449,449,449,449,6302
20240415,164900,100552545,449,449,449,449,0
20240415,164800,100552545,449,449,449,449,0
20240415,164700,100552545,449,449,449,449,0
20240415,164600,100552545,449,449,449,449,0
20240415,164500,100552545,449,449,449,449,0
20240415,164400,100552545,449,449,449,449,0
20240415,164300,100552545,449,449,449,449,0
20240415,164200,100552545,449,449,449,449,0
20240415,164100,100552545,449,449,449,449,0
20240415,164000,100552545,449,449,449,449,0
20240415,163900,100552545,449,449,449,449,0
20240415,163800,100552545,449,449,449,449,0
20240415,163700,100552545,449,449,449,449,0
20240415,163600,100552545,449,449,449,449,0
20240415,163500,100552545,449,449,449,449,0
20240415,163400,100552545,449,449,449,449,0
20240415,163300,100552545,449,449,449,449,0
20240415,163200,100552545,449,449,449,449,0
20240415,163100,100552545,449,449,449,449,0
20240415,163000,100552545,449,449,449,449,0
20240415,162900,100552545,449,449,449,449,0
20240415,162800,100552545,449,449,449,449,0
20240415,162700,100552545,449,449,449,449,0
20240415,162600,100552545,449,449,449,449,0
20240415,162500,100552545,449,449,449,449,0
20240415,162400,100552545,449,449,449,449,0
20240415,162300,100552545,449,449,449,449,0
20240415,162200,100552545,449,449,449,449,0
20240415,162100,100552545,449,449,449,449,0
20240415,162000,100552545,449,449,449,449,6302
20240415,161900,100552545,449,449,449,449,0
20240415,161800,100552545,449,449,449,449,0
20240415,161700,100552545,449,449,449,449,0
20240415,161600,100552545,449,449,449,449,0
20240415,161500,100552545,449,449,449,449,0
20240415,161400,100552545,449,449,449,449,0
20240415,161300,100552545,449,449,449,449,0
20240415,161200,100552545,449,449,449,449,0
20240415,161100,100552545,449,449,449,449,0
20240415,161000,100552545,449,449,449,449,0
20240415,160900,100552545,449,449,449,449,0
20240415,160800,100552545,449,449,449,449,0
20240415,160700,100552545,449,449,449,449,0
20240415,160600,100552545,449,449,449,449,0
20240415,160500,100552545,449,449,449,449,0
20240415,160400,100552545,449,449,449,449,0
20240415,160300,100552545,449,449,449,449,0
20240415,160200,100552545,449,449,449,449,0
20240415,160100,100552545,449,449,449,449,0
20240415,160000,100552545,449,449,449,449,0
20240415,155900,100552545,449,449,449,449,0
20240415,155800,100552545,449,449,449,449,0
20240415,155700,100552545,449,449,449,449,0
20240415,155600,100552545,449,449,449,449,0
20240415,155500,100552545,449,449,449,449,0
20240415,155400,100552545,449,449,449,449,0
20240415,155300,100552545,449,449,449,449,0
20240415,155200,100552545,449,449,449,449,0
20240415,155100,100552545,449,449,449,449,0
20240415,155000,100552545,449,449,449,449,6302
20240415,154900,100552545,449,449,449,449,0
20240415,154800,100552545,449,449,449,449,0
20240415,154700,100552545,449,449,449,449,0
20240415,154600,100552545,449,449,449,449,0
20240415,154500,100552545,449,449,449,449,0
20240415,154400,100552545,449,449,449,449,0
20240415,154300,100552545,449,449,449,449,0
20240415,154200,100552545,449,449,449,449,0
20240415,154100,100552545,449,449,449,449,0
20240415,154000,100552545,449,449,449,449,0
20240415,153900,100552545,449,449,449,449,0
20240415,153800,100552545,449,449,449,449,0
20240415,153700,100552545,449,449,449,449,0
20240415,153600,100552545,449,449,449,449,0
20240415,153500,100552545,449,449,449,449,0
20240415,153400,100552545,449,449,449,449,0
20240415,153300,100552545,449,449,449,449,0
20240415,153200,100552545,449,449,449,449,0
20240415,153100,100552545,449,449,449,449,0
20240415,153000,100552545,449,449,449,449,6302
20240415,152900,97722947,448,448,448,448,0
20240415,152800,97722947,448,448,448,448,0
20240415,152700,97722947,448,448,448,448,0
20240415,152600,97722947,448,448,448,448,0
20240415,152500,97722947,448,448,448,448,0
20240415,152400,97722947,448,448,448,448,0
20240415,152300,97722947,448,448,448,448,0
20240415,152200,97722947,448,448,448,448,0
20240415,152100,97722947,448,448,448,448,0
20240415,152000,97722947,448,448,448,448,0
20240415,151900,97722947,448,448,448,448,0
20240415,151800,97722947,448,448,448,448,0
20240415,151700,97722947,448,448,448,448,0
20240415,151600,97722947,448,450,450,448,1095
20240415,151500,97232323,448,448,448,448,464
20240415,151400,97024451,446,446,446,446,0
20240415,151300,97024451,446,446,446,446,0
20240415,151200,97024451,446,446,446,446,1200
20240415,151100,96489251,451,447,451,445,20001
20240415,151000,87572177,452,449,452,449,5001
20240415,150900,85326725,452,452,452,452,1
20240415,150800,85326273,449,448,449,448,7830
20240415,150700,81813433,449,450,450,449,5764
20240415,150600,79224931,450,450,450,450,0
20240415,150500,79224931,450,450,450,450,345
20240415,150400,79069681,450,450,450,450,2500
20240415,150300,77944681,451,451,451,451,1554
20240415,150200,77243827,450,450,450,450,0
20240415,150100,77243827,450,450,450,450,0
20240415,150000,77243827,450,450,450,450,0
20240415,145900,77243827,450,448,450,448,1217
20240415,145800,76696277,450,450,450,450,0
20240415,145700,76696277,450,450,450,450,0
20240415,145600,76696277,450,450,450,450,0
20240415,145500,76696277,450,450,450,450,0
20240415,145400,76696277,450,450,450,450,0
20240415,145300,76696277,450,450,450,450,0
20240415,145200,76696277,450,450,450,450,0
20240415,145100,76696277,450,450,450,450,13
20240415,145000,76690427,450,450,450,450,0
20240415,144900,76690427,450,450,450,450,0
20240415,144800,76690427,450,450,450,450,0
20240415,144700,76690427,450,450,450,450,0
20240415,144600,76690427,450,450,450,450,0
20240415,144500,76690427,450,450,450,450,0
20240415,144400,76690427,450,450,450,450,0
20240415,144300,76690427,450,450,450,450,0
20240415,144200,76690427,450,450,450,450,0
20240415,144100,76690427,450,450,450,450,0
20240415,144000,76690427,450,450,450,450,4
20240415,143900,76688627,447,448,448,447,1693
20240415,143800,75931486,449,449,449,449,2814
20240415,143700,74668000,449,449,449,449,26
20240415,143600,74656326,449,449,449,449,3070
20240415,143500,73277896,450,450,450,450,0
20240415,143400,73277896,450,450,450,450,0
20240415,143300,73277896,450,450,450,450,73
20240415,143200,73245046,451,451,451,451,0
20240415,143100,73245046,451,451,451,451,0
20240415,143000,73245046,451,451,451,451,0
20240415,142900,73245046,451,451,451,451,0
20240415,142800,73245046,451,451,451,451,0
20240415,142700,73245046,451,451,451,451,0
20240415,142600,73245046,451,451,451,451,0
20240415,142500,73245046,451,451,451,451,0
20240415,142400,73245046,451,451,451,451,100
20240415,142300,73199946,450,450,450,450,0
20240415,142200,73199946,450,450,450,450,0
20240415,142100,73199946,450,450,450,450,14
20240415,142000,73193646,450,450,450,450,0
20240415,141900,73193646,450,450,450,450,0
20240415,141800,73193646,450,450,450,450,0
20240415,141700,73193646,450,450,450,450,0
20240415,141600,73193646,450,450,450,450,0
20240415,141500,73193646,450,450,450,450,0
20240415,141400,73193646,450,450,450,450,2
20240415,141300,73192746,449,449,449,449,0
20240415,141200,73192746,449,449,449,449,0
20240415,141100,73192746,449,449,449,449,0
20240415,141000,73192746,449,449,449,449,0
20240415,140900,73192746,449,449,449,449,0
20240415,140800,73192746,449,450,450,449,924
20240415,140700,72777033,450,450,450,450,0
20240415,140600,72777033,450,450,450,450,0
20240415,140500,72777033,450,450,450,450,100
20240415,140400,72732033,450,450,450,450,0
20240415,140300,72732033,450,450,450,450,143
20240415,140200,72667683,450,450,450,450,0
20240415,140100,72667683,450,450,450,450,0
20240415,140000,72667683,450,450,450,450,0
20240415,135900,72667683,450,450,450,450,1000
20240415,135800,72217683,449,449,449,449,0
20240415,135700,72217683,449,449,449,449,0
20240415,135600,72217683,449,449,449,449,0
20240415,135500,72217683,449,449,449,449,0
20240415,135400,72217683,449,449,449,449,800
20240415,135300,71858483,449,449,449,449,0
20240415,135200,71858483,449,450,450,449,2152
20240415,135100,70892178,450,450,450,450,0
20240415,135000,70892178,450,450,450,450,1401
20240415,134900,70261728,450,450,450,450,0
20240415,134800,70261728,450,450,450,450,100
20240415,134700,70216728,451,451,451,451,18
20240415,134600,70208610,451,451,451,451,32
20240415,134500,70194178,451,451,451,451,0
20240415,134400,70194178,451,451,451,451,12
20240415,134300,70188766,451,451,451,451,0
20240415,134200,70188766,451,451,451,451,0
20240415,134100,70188766,451,451,451,451,0
20240415,134000,70188766,451,451,451,451,0
20240415,133900,70188766,451,451,451,451,0
20240415,133800,70188766,451,451,451,451,0
20240415,133700,70188766,451,451,451,451,4
20240415,133600,70186962,450,450,450,450,0
20240415,133500,70186962,450,450,450,450,0
20240415,133400,70186962,450,450,450,450,0
20240415,133300,70186962,450,450,450,450,0
20240415,133200,70186962,450,450,450,450,0
20240415,133100,70186962,450,450,450,450,0
20240415,133000,70186962,450,450,450,450,0
20240415,132900,70186962,450,450,450,450,0
20240415,132800,70186962,450,450,450,450,0
20240415,132700,70186962,450,450,450,450,0
20240415,132600,70186962,450,450,450,450,0
20240415,132500,70186962,450,450,450,450,0
20240415,132400,70186962,450,450,450,450,0
20240415,132300,70186962,450,450,450,450,757
20240415,132200,69846312,450,450,450,450,501
20240415,132100,69620862,451,451,451,451,0
20240415,132000,69620862,451,451,451,451,0
20240415,131900,69620862,451,451,451,451,0
20240415,131800,69620862,451,451,451,451,0
20240415,131700,69620862,451,451,451,451,0
20240415,131600,69620862,451,451,451,451,0
20240415,131500,69620862,451,451,451,451,0
20240415,131400,69620862,451,451,451,451,0
20240415,131300,69620862,451,451,451,451,0
20240415,131200,69620862,451,451,451,451,0
20240415,131100,69620862,451,451,451,451,0
20240415,131000,69620862,451,451,451,451,787
20240415,130900,69265925,451,451,451,451,0
20240415,130800,69265925,451,451,451,451,0
20240415,130700,69265925,451,451,451,451,0
20240415,130600,69265925,451,451,451,451,0
20240415,130500,69265925,451,451,451,451,0
20240415,130400,69265925,451,451,451,451,0
20240415,130300,69265925,451,451,451,451,0
20240415,130200,69265925,451,451,451,451,0
20240415,130100,69265925,451,451,451,451,0
20240415,130000,69265925,451,451,451,451,50
20240415,125900,69243375,451,451,451,451,50
20240415,125800,69220825,451,451,451,451,0
20240415,125700,69220825,451,451,451,451,0
20240415,125600,69220825,451,451,451,451,0
20240415,125500,69220825,451,451,451,451,0
20240415,125400,69220825,451,451,451,451,0
20240415,125300,69220825,451,451,451,451,0
20240415,125200,69220825,451,451,451,451,196
20240415,125100,69132429,451,451,451,451,4
20240415,125000,69130625,451,451,451,451,0
20240415,124900,69130625,451,451,451,451,4300
20240415,124800,67191325,450,450,450,450,90
20240415,124700,67150825,450,450,450,450,10
20240415,124600,67146325,450,450,450,450,0
20240415,124500,67146325,450,450,450,450,0
20240415,124400,67146325,450,450,450,450,8
20240415,124300,67142725,450,450,450,450,0
20240415,124200,67142725,450,450,450,450,110
20240415,124100,67093225,450,450,450,450,2000
20240415,124000,66193225,450,450,450,450,8
20240415,123900,66189625,450,450,450,450,20
20240415,123800,66180625,450,450,450,450,980
20240415,123700,65739625,450,450,450,450,20
20240415,123600,65730625,450,450,450,450,0
20240415,123500,65730625,450,450,450,450,1000
20240415,123400,65280625,449,449,449,449,0
20240415,123300,65280625,449,449,449,449,0
20240415,123200,65280625,449,449,449,449,35
20240415,123100,65264910,449,449,449,449,0
20240415,123000,65264910,449,449,449,449,0
20240415,122900,65264910,449,449,449,449,0
20240415,122800,65264910,449,450,451,449,9870
20240415,122700,60832955,450,450,450,450,10
20240415,122600,60828455,450,450,450,450,5000
20240415,122500,58578455,450,450,450,450,0
20240415,122400,58578455,450,450,450,450,206
20240415,122300,58485755,450,450,450,450,33
20240415,122200,58470905,449,449,449,449,0
20240415,122100,58470905,449,449,449,449,0
20240415,122000,58470905,449,449,449,449,20
20240415,121900,58461925,449,449,449,449,0
20240415,121800,58461925,449,449,449,449,1
20240415,121700,58461476,450,449,450,449,11
20240415,121600,58456531,450,450,450,450,31
20240415,121500,58442581,450,450,450,450,0
20240415,121400,58442581,450,450,450,450,0
20240415,121300,58442581,450,450,450,450,16
20240415,121200,58435381,449,449,449,449,0
20240415,121100,58435381,449,449,449,449,0
20240415,121000,58435381,449,449,449,449,0
20240415,120900,58435381,449,449,449,449,0
20240415,120800,58435381,449,449,449,449,0
20240415,120700,58435381,449,449,449,449,0
20240415,120600,58435381,449,449,449,449,0
20240415,120500,58435381,449,449,449,449,0
20240415,120400,58435381,449,449,449,449,188
20240415,120300,58350969,449,449,449,449,0
20240415,120200,58350969,449,449,449,449,0
20240415,120100,58350969,449,449,449,449,5
20240415,120000,58348724,449,449,449,449,0
20240415,115900,58348724,449,449,449,449,0
20240415,115800,58348724,449,449,449,449,30
20240415,115700,58335254,448,448,448,448,0
20240415,115600,58335254,448,448,448,448,0
20240415,115500,58335254,448,448,448,448,0
20240415,115400,58335254,448,448,448,448,2
20240415,115300,58334358,448,448,448,448,711
20240415,115200,58015830,448,448,448,448,1474
20240415,115100,57355478,448,448,448,448,4490
20240415,115000,55343958,448,448,448,448,0
20240415,114900,55343958,448,448,448,448,0
20240415,114800,55343958,448,448,448,448,87
20240415,114700,55304982,448,448,448,448,0
20240415,114600,55304982,448,448,448,448,0
20240415,114500,55304982,448,448,448,448,0
20240415,114400,55304982,448,449,449,448,13776
20240415,114300,49128636,451,451,451,451,0
20240415,114200,49128636,451,451,451,451,0
20240415,114100,49128636,451,451,451,451,50
20240415,114000,49106086,451,451,451,451,0
20240415,113900,49106086,451,451,451,451,0
20240415,113800,49106086,451,451,451,451,0
20240415,113700,49106086,451,451,451,451,19
20240415,113600,49097517,451,451,451,451,0
20240415,113500,49097517,451,451,451,451,68
20240415,113400,49066849,451,451,451,451,4
20240415,113300,49065045,450,450,450,450,0
20240415,113200,49065045,450,450,450,450,1
20240415,113100,49064595,450,450,450,450,1
20240415,113000,49064145,450,449,450,449,909
20240415,112900,48655550,450,450,450,450,0
20240415,112800,48655550,450,450,450,450,108
20240415,112700,48606950,450,450,450,450,0
20240415,112600,48606950,450,450,450,450,0
20240415,112500,48606950,450,450,450,450,1
20240415,112400,48606500,448,448,448,448,0
20240415,112300,48606500,448,448,448,448,0
20240415,112200,48606500,448,448,448,448,0
20240415,112100,48606500,448,448,448,448,0
20240415,112000,48606500,448,448,448,448,0
20240415,111900,48606500,448,449,449,448,4670
20240415,111800,46511241,449,449,449,449,0
20240415,111700,46511241,449,449,449,449,0
20240415,111600,46511241,449,449,449,449,5
20240415,111500,46508996,449,450,450,449,3760
20240415,111400,44819265,450,450,450,450,0
20240415,111300,44819265,450,450,450,450,0
20240415,111200,44819265,450,450,450,450,0
20240415,111100,44819265,450,450,450,450,0
20240415,111000,44819265,450,450,450,450,0
20240415,110900,44819265,450,450,450,450,0
20240415,110800,44819265,450,450,450,450,0
20240415,110700,44819265,450,450,450,450,0
20240415,110600,44819265,450,450,450,450,0
20240415,110500,44819265,450,450,450,450,977
20240415,110400,44379615,450,450,450,450,33
20240415,110300,44364765,450,450,450,450,967
20240415,110200,43929615,450,450,450,450,2000
20240415,110100,43029615,450,450,450,450,0
20240415,110000,43029615,450,450,450,450,0
20240415,105900,43029615,450,450,450,450,0
20240415,105800,43029615,450,454,454,450,863
20240415,105700,42640727,455,455,455,455,0
20240415,105600,42640727,455,455,455,455,1
20240415,105500,42640272,455,455,455,455,0
20240415,105400,42640272,455,454,455,454,6
20240415,105300,42637547,454,454,454,454,0
20240415,105200,42637547,454,454,454,454,0
20240415,105100,42637547,454,454,454,454,1400
20240415,105000,42001947,452,452,452,452,1676
20240415,104900,41244395,454,454,454,454,0
20240415,104800,41244395,454,454,454,454,100
20240415,104700,41198995,455,455,455,455,0
20240415,104600,41198995,455,455,455,455,0
20240415,104500,41198995,455,455,455,455,0
20240415,104400,41198995,455,455,455,455,0
20240415,104300,41198995,455,455,455,455,0
20240415,104200,41198995,455,455,455,455,1
20240415,104100,41198540,451,451,451,451,194
20240415,104000,41111046,451,451,451,451,0
20240415,103900,41111046,451,451,451,451,0
20240415,103800,41111046,451,451,451,451,0
20240415,103700,41111046,451,453,453,451,3000
20240415,103600,39757710,455,455,455,455,0
20240415,103500,39757710,455,455,455,455,0
20240415,103400,39757710,455,455,455,455,0
20240415,103300,39757710,455,455,455,455,3
20240415,103200,39756345,455,455,455,455,0
20240415,103100,39756345,455,455,455,455,0
20240415,103000,39756345,455,455,455,455,0
20240415,102900,39756345,455,455,455,455,0
20240415,102800,39756345,455,455,455,455,0
20240415,102700,39756345,455,455,455,455,0
20240415,102600,39756345,455,455,455,455,0
20240415,102500,39756345,455,455,455,455,292
20240415,102400,39623485,453,453,453,453,0
20240415,102300,39623485,453,453,453,453,0
20240415,102200,39623485,453,453,453,453,0
20240415,102100,39623485,453,453,453,453,0
20240415,102000,39623485,453,452,453,452,1528
20240415,101900,38932356,453,456,456,453,129
20240415,101800,38873889,456,456,456,456,0
20240415,101700,38873889,456,456,456,456,0
20240415,101600,38873889,456,456,456,456,0
20240415,101500,38873889,456,455,456,455,2255
20240415,101400,37845616,455,455,455,455,30
20240415,101300,37831966,456,456,456,456,1000
20240415,101200,37375966,456,456,456,456,137
20240415,101100,37313494,456,456,456,456,0
20240415,101000,37313494,456,456,456,456,0
20240415,100900,37313494,456,456,456,456,0
20240415,100800,37313494,456,456,456,456,10
20240415,100700,37308934,456,456,456,456,0
20240415,100600,37308934,456,455,456,452,161
20240415,100500,37235828,456,456,456,456,0
20240415,100400,37235828,456,456,456,456,7
20240415,100300,37232636,452,452,452,452,0
20240415,100200,37232636,452,455,455,452,2858
20240415,100100,35935246,454,452,454,452,1137
20240415,100000,35419056,452,453,453,452,3124
20240415,095900,34003901,452,452,452,452,70
20240415,095800,33972261,452,452,452,452,75
20240415,095700,33938361,452,452,452,452,156
20240415,095600,33867849,453,453,453,453,0
20240415,095500,33867849,453,453,453,453,9
20240415,095400,33863772,453,452,453,452,53
20240415,095300,33839813,453,453,453,453,1577
20240415,095200,33125432,453,453,453,453,0
20240415,095100,33125432,453,453,453,453,0
20240415,095000,33125432,453,453,453,453,0
20240415,094900,33125432,453,453,453,453,0
20240415,094800,33125432,453,453,453,453,1471
20240415,094700,32459069,452,452,452,452,0
20240415,094600,32459069,452,452,452,452,0
20240415,094500,32459069,452,452,452,452,0
20240415,094400,32459069,452,452,452,452,0
20240415,094300,32459069,452,452,452,452,0
20240415,094200,32459069,452,452,452,452,0
20240415,094100,32459069,452,451,452,451,1346
20240415,094000,31851023,451,451,451,451,1570
20240415,093900,31142953,451,451,451,451,0
20240415,093800,31142953,451,451,451,451,368
20240415,093700,30976985,451,451,451,451,0
20240415,093600,30976985,451,451,451,451,35
20240415,093500,30961200,451,451,451,451,0
20240415,093400,30961200,451,451,451,451,1000
20240415,093300,30510200,450,453,453,450,2524
20240415,093200,29372870,453,453,453,453,0
20240415,093100,29372870,453,453,453,453,0
20240415,093000,29372870,453,453,453,453,0
20240415,092900,29372870,453,453,453,453,0
20240415,092800,29372870,453,453,453,453,0
20240415,092700,29372870,453,453,453,453,0
20240415,092600,29372870,453,453,453,453,0
20240415,092500,29372870,453,453,453,453,0
20240415,092400,29372870,453,453,453,453,0
20240415,092300,29372870,453,453,453,453,115
20240415,092200,29320775,452,452,452,452,5
20240415,092100,29318515,451,451,451,451,5440
20240415,092000,26865075,452,452,452,452,2802
20240415,091900,25598571,451,451,451,451,0
20240415,091800,25598571,451,451,451,451,110
20240415,091700,25548961,451,452,452,451,3516
20240415,091600,23963235,452,453,453,452,417
20240415,091500,23774354,451,452,452,451,1000
20240415,091400,23322852,453,453,453,453,505
20240415,091300,23094087,452,452,452,452,289
20240415,091200,22963459,452,452,452,452,106
20240415,091100,22915547,450,452,452,450,658
20240415,091000,22618179,451,450,452,450,2277
20240415,090900,21592477,450,450,450,449,61
20240415,090800,21565064,448,450,450,447,4621
20240415,090700,19487817,446,450,450,446,51
20240415,090600,19464965,446,446,450,446,47
20240415,090500,19443923,450,450,451,445,265
20240415,090400,19324791,450,449,450,444,136
20240415,090300,19263780,444,446,450,442,1833
20240415,090200,18449137,451,456,456,445,20685
20240415,090100,9157158,457,459,460,451,10764
20240415,090000,4293469,454,455,462,454,9436