stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190300,1445506225,2250,2250,2250,2250,13623
20240408,190200,1445506225,2250,2250,2250,2250,0
20240408,190100,1445506225,2250,2250,2250,2250,0
20240408,190000,1445506225,2250,2250,2250,2250,0
20240408,185900,1445506225,2250,2250,2250,2250,0
20240408,185800,1445506225,2250,2250,2250,2250,0
20240408,185700,1445506225,2250,2250,2250,2250,0
20240408,185600,1445506225,2250,2250,2250,2250,0
20240408,185500,1445506225,2250,2250,2250,2250,0
20240408,185400,1445506225,2250,2250,2250,2250,0
20240408,185300,1445506225,2250,2250,2250,2250,0
20240408,185200,1445506225,2250,2250,2250,2250,0
20240408,185100,1445506225,2250,2250,2250,2250,0
20240408,185000,1445506225,2250,2250,2250,2250,0
20240408,184900,1445506225,2250,2250,2250,2250,0
20240408,184800,1445506225,2250,2250,2250,2250,0
20240408,184700,1445506225,2250,2250,2250,2250,0
20240408,184600,1445506225,2250,2250,2250,2250,0
20240408,184500,1445506225,2250,2250,2250,2250,0
20240408,184400,1445506225,2250,2250,2250,2250,0
20240408,184300,1445506225,2250,2250,2250,2250,0
20240408,184200,1445506225,2250,2250,2250,2250,0
20240408,184100,1445506225,2250,2250,2250,2250,0
20240408,184000,1445506225,2250,2250,2250,2250,0
20240408,183900,1445506225,2250,2250,2250,2250,0
20240408,183800,1445506225,2250,2250,2250,2250,0
20240408,183700,1445506225,2250,2250,2250,2250,0
20240408,183600,1445506225,2250,2250,2250,2250,0
20240408,183500,1445506225,2250,2250,2250,2250,0
20240408,183400,1445506225,2250,2250,2250,2250,0
20240408,183300,1445506225,2250,2250,2250,2250,13623
20240408,183200,1445506225,2250,2250,2250,2250,0
20240408,183100,1445506225,2250,2250,2250,2250,0
20240408,183000,1445506225,2250,2250,2250,2250,0
20240408,182900,1445506225,2250,2250,2250,2250,0
20240408,182800,1445506225,2250,2250,2250,2250,0
20240408,182700,1445506225,2250,2250,2250,2250,0
20240408,182600,1445506225,2250,2250,2250,2250,0
20240408,182500,1445506225,2250,2250,2250,2250,0
20240408,182400,1445506225,2250,2250,2250,2250,0
20240408,182300,1445506225,2250,2250,2250,2250,0
20240408,182200,1445506225,2250,2250,2250,2250,0
20240408,182100,1445506225,2250,2250,2250,2250,0
20240408,182000,1445506225,2250,2250,2250,2250,0
20240408,181900,1445506225,2250,2250,2250,2250,0
20240408,181800,1445506225,2250,2250,2250,2250,0
20240408,181700,1445506225,2250,2250,2250,2250,0
20240408,181600,1445506225,2250,2250,2250,2250,0
20240408,181500,1445506225,2250,2250,2250,2250,0
20240408,181400,1445506225,2250,2250,2250,2250,0
20240408,181300,1445506225,2250,2250,2250,2250,0
20240408,181200,1445506225,2250,2250,2250,2250,0
20240408,181100,1445506225,2250,2250,2250,2250,0
20240408,181000,1445506225,2250,2250,2250,2250,0
20240408,180900,1445506225,2250,2250,2250,2250,0
20240408,180800,1445506225,2250,2250,2250,2250,0
20240408,180700,1445506225,2250,2250,2250,2250,0
20240408,180600,1445506225,2250,2250,2250,2250,0
20240408,180500,1445506225,2250,2250,2250,2250,0
20240408,180400,1445506225,2250,2250,2250,2250,0
20240408,180300,1445506225,2250,2250,2250,2250,13623
20240408,180200,1445506225,2250,2250,2250,2250,0
20240408,180100,1445506225,2250,2250,2250,2250,0
20240408,180000,1445506225,2250,2250,2250,2250,0
20240408,175900,1445506225,2250,2250,2250,2250,0
20240408,175800,1445506225,2250,2250,2250,2250,0
20240408,175700,1445506225,2250,2250,2250,2250,0
20240408,175600,1445506225,2250,2250,2250,2250,0
20240408,175500,1445506225,2250,2250,2250,2250,0
20240408,175400,1445506225,2250,2250,2250,2250,0
20240408,175300,1445506225,2250,2250,2250,2250,0
20240408,175200,1445506225,2250,2250,2250,2250,0
20240408,175100,1445506225,2250,2250,2250,2250,0
20240408,175000,1445506225,2250,2250,2250,2250,0
20240408,174900,1445506225,2250,2250,2250,2250,0
20240408,174800,1445506225,2250,2250,2250,2250,0
20240408,174700,1445506225,2250,2250,2250,2250,0
20240408,174600,1445506225,2250,2250,2250,2250,0
20240408,174500,1445506225,2250,2250,2250,2250,0
20240408,174400,1445506225,2250,2250,2250,2250,0
20240408,174300,1445506225,2250,2250,2250,2250,0
20240408,174200,1445506225,2250,2250,2250,2250,0
20240408,174100,1445506225,2250,2250,2250,2250,0
20240408,174000,1445506225,2250,2250,2250,2250,0
20240408,173900,1445506225,2250,2250,2250,2250,0
20240408,173800,1445506225,2250,2250,2250,2250,0
20240408,173700,1445506225,2250,2250,2250,2250,0
20240408,173600,1445506225,2250,2250,2250,2250,0
20240408,173500,1445506225,2250,2250,2250,2250,0
20240408,173400,1445506225,2250,2250,2250,2250,0
20240408,173300,1445506225,2250,2250,2250,2250,13623
20240408,173200,1445506225,2250,2250,2250,2250,0
20240408,173100,1445506225,2250,2250,2250,2250,0
20240408,173000,1445506225,2250,2250,2250,2250,0
20240408,172900,1445506225,2250,2250,2250,2250,0
20240408,172800,1445506225,2250,2250,2250,2250,0
20240408,172700,1445506225,2250,2250,2250,2250,0
20240408,172600,1445506225,2250,2250,2250,2250,0
20240408,172500,1445506225,2250,2250,2250,2250,0
20240408,172400,1445506225,2250,2250,2250,2250,0
20240408,172300,1445506225,2250,2250,2250,2250,0
20240408,172200,1445506225,2250,2250,2250,2250,0
20240408,172100,1445506225,2250,2250,2250,2250,0
20240408,172000,1445506225,2250,2250,2250,2250,0
20240408,171900,1445506225,2250,2250,2250,2250,0
20240408,171800,1445506225,2250,2250,2250,2250,0
20240408,171700,1445506225,2250,2250,2250,2250,0
20240408,171600,1445506225,2250,2250,2250,2250,0
20240408,171500,1445506225,2250,2250,2250,2250,0
20240408,171400,1445506225,2250,2250,2250,2250,0
20240408,171300,1445506225,2250,2250,2250,2250,0
20240408,171200,1445506225,2250,2250,2250,2250,0
20240408,171100,1445506225,2250,2250,2250,2250,0
20240408,171000,1445506225,2250,2250,2250,2250,0
20240408,170900,1445506225,2250,2250,2250,2250,0
20240408,170800,1445506225,2250,2250,2250,2250,0
20240408,170700,1445506225,2250,2250,2250,2250,0
20240408,170600,1445506225,2250,2250,2250,2250,0
20240408,170500,1445506225,2250,2250,2250,2250,0
20240408,170400,1445506225,2250,2250,2250,2250,0
20240408,170300,1445506225,2250,2250,2250,2250,13623
20240408,170200,1445506225,2250,2250,2250,2250,0
20240408,170100,1445506225,2250,2250,2250,2250,0
20240408,170000,1445506225,2250,2250,2250,2250,0
20240408,165900,1445506225,2250,2250,2250,2250,0
20240408,165800,1445506225,2250,2250,2250,2250,0
20240408,165700,1445506225,2250,2250,2250,2250,0
20240408,165600,1445506225,2250,2250,2250,2250,0
20240408,165500,1445506225,2250,2250,2250,2250,0
20240408,165400,1445506225,2250,2250,2250,2250,0
20240408,165300,1445506225,2250,2250,2250,2250,0
20240408,165200,1445506225,2250,2250,2250,2250,0
20240408,165100,1445506225,2250,2250,2250,2250,0
20240408,165000,1445506225,2250,2250,2250,2250,0
20240408,164900,1445506225,2250,2250,2250,2250,0
20240408,164800,1445506225,2250,2250,2250,2250,0
20240408,164700,1445506225,2250,2250,2250,2250,0
20240408,164600,1445506225,2250,2250,2250,2250,0
20240408,164500,1445506225,2250,2250,2250,2250,0
20240408,164400,1445506225,2250,2250,2250,2250,0
20240408,164300,1445506225,2250,2250,2250,2250,0
20240408,164200,1445506225,2250,2250,2250,2250,0
20240408,164100,1445506225,2250,2250,2250,2250,0
20240408,164000,1445506225,2250,2250,2250,2250,0
20240408,163900,1445506225,2250,2250,2250,2250,0
20240408,163800,1445506225,2250,2250,2250,2250,0
20240408,163700,1445506225,2250,2250,2250,2250,0
20240408,163600,1445506225,2250,2250,2250,2250,0
20240408,163500,1445506225,2250,2250,2250,2250,0
20240408,163400,1445506225,2250,2250,2250,2250,0
20240408,163300,1445506225,2250,2250,2250,2250,13623
20240408,163200,1445506225,2250,2250,2250,2250,0
20240408,163100,1445506225,2250,2250,2250,2250,0
20240408,163000,1445506225,2250,2250,2250,2250,0
20240408,162900,1445506225,2250,2250,2250,2250,0
20240408,162800,1445506225,2250,2250,2250,2250,0
20240408,162700,1445506225,2250,2250,2250,2250,0
20240408,162600,1445506225,2250,2250,2250,2250,0
20240408,162500,1445506225,2250,2250,2250,2250,0
20240408,162400,1445506225,2250,2250,2250,2250,0
20240408,162300,1445506225,2250,2250,2250,2250,0
20240408,162200,1445506225,2250,2250,2250,2250,0
20240408,162100,1445506225,2250,2250,2250,2250,0
20240408,162000,1445506225,2250,2250,2250,2250,0
20240408,161900,1445506225,2250,2250,2250,2250,0
20240408,161800,1445506225,2250,2250,2250,2250,0
20240408,161700,1445506225,2250,2250,2250,2250,0
20240408,161600,1445506225,2250,2250,2250,2250,0
20240408,161500,1445506225,2250,2250,2250,2250,0
20240408,161400,1445506225,2250,2250,2250,2250,0
20240408,161300,1445506225,2250,2250,2250,2250,0
20240408,161200,1445506225,2250,2250,2250,2250,0
20240408,161100,1445506225,2250,2250,2250,2250,0
20240408,161000,1445506225,2250,2250,2250,2250,0
20240408,160900,1445506225,2250,2250,2250,2250,0
20240408,160800,1445506225,2250,2250,2250,2250,0
20240408,160700,1445506225,2250,2250,2250,2250,0
20240408,160600,1445506225,2250,2250,2250,2250,0
20240408,160500,1445506225,2250,2250,2250,2250,0
20240408,160400,1445506225,2250,2250,2250,2250,0
20240408,160300,1445506225,2250,2250,2250,2250,13623
20240408,160200,1445506225,2250,2250,2250,2250,0
20240408,160100,1445506225,2250,2250,2250,2250,0
20240408,160000,1445506225,2250,2250,2250,2250,0
20240408,155900,1445506225,2250,2250,2250,2250,0
20240408,155800,1445506225,2250,2250,2250,2250,0
20240408,155700,1445506225,2250,2250,2250,2250,0
20240408,155600,1445506225,2250,2250,2250,2250,0
20240408,155500,1445506225,2250,2250,2250,2250,0
20240408,155400,1445506225,2250,2250,2250,2250,0
20240408,155300,1445506225,2250,2250,2250,2250,0
20240408,155200,1445506225,2250,2250,2250,2250,0
20240408,155100,1445506225,2250,2250,2250,2250,0
20240408,155000,1445506225,2250,2250,2250,2250,0
20240408,154900,1445506225,2250,2250,2250,2250,0
20240408,154800,1445506225,2250,2250,2250,2250,0
20240408,154700,1445506225,2250,2250,2250,2250,0
20240408,154600,1445506225,2250,2250,2250,2250,0
20240408,154500,1445506225,2250,2250,2250,2250,0
20240408,154400,1445506225,2250,2250,2250,2250,0
20240408,154300,1445506225,2250,2250,2250,2250,0
20240408,154200,1445506225,2250,2250,2250,2250,0
20240408,154100,1445506225,2250,2250,2250,2250,0
20240408,154000,1445506225,2250,2250,2250,2250,0
20240408,153900,1445506225,2250,2250,2250,2250,0
20240408,153800,1445506225,2250,2250,2250,2250,0
20240408,153700,1445506225,2250,2250,2250,2250,0
20240408,153600,1445506225,2250,2250,2250,2250,0
20240408,153500,1445506225,2250,2250,2250,2250,0
20240408,153400,1445506225,2250,2250,2250,2250,0
20240408,153300,1445506225,2250,2250,2250,2250,13623
20240408,153200,1445506225,2250,2250,2250,2250,0
20240408,153100,1445506225,2250,2250,2250,2250,0
20240408,153000,1445506225,2250,2250,2250,2250,13623
20240408,152900,1414854475,2235,2235,2235,2235,0
20240408,152800,1414854475,2235,2235,2235,2235,0
20240408,152700,1414854475,2235,2235,2235,2235,0
20240408,152600,1414854475,2235,2235,2235,2235,0
20240408,152500,1414854475,2235,2235,2235,2235,0
20240408,152400,1414854475,2235,2235,2235,2235,0
20240408,152300,1414854475,2235,2235,2235,2235,0
20240408,152200,1414854475,2235,2235,2235,2235,0
20240408,152100,1414854475,2235,2235,2235,2235,0
20240408,152000,1414854475,2235,2235,2235,2235,0
20240408,151900,1414854475,2235,2240,2245,2235,22912
20240408,151800,1363616965,2245,2245,2250,2245,1966
20240408,151700,1359203085,2245,2245,2250,2245,2505
20240408,151600,1353576860,2240,2255,2255,2240,5811
20240408,151500,1340550330,2260,2250,2260,2250,414
20240408,151400,1339616825,2260,2255,2260,2255,605
20240408,151300,1338249650,2255,2255,2260,2250,155
20240408,151200,1337899795,2250,2250,2250,2240,1584
20240408,151100,1334348540,2245,2245,2250,2240,5214
20240408,151000,1322645395,2245,2245,2250,2245,385
20240408,150900,1321780350,2250,2250,2250,2250,61
20240408,150800,1321643100,2250,2245,2250,2245,884
20240408,150700,1319655555,2245,2245,2245,2245,0
20240408,150600,1319655555,2245,2245,2250,2245,380
20240408,150500,1318801605,2250,2245,2250,2245,5132
20240408,150400,1307280240,2245,2245,2245,2245,1989
20240408,150300,1302814935,2250,2250,2250,2245,151
20240408,150200,1302475915,2255,2245,2255,2245,2211
20240408,150100,1297512190,2245,2250,2250,2245,987
20240408,150000,1295293425,2245,2245,2250,2245,1752
20240408,145900,1291360180,2245,2245,2245,2245,1410
20240408,145800,1288194730,2245,2250,2250,2245,1693
20240408,145700,1284392445,2245,2250,2250,2245,162
20240408,145600,1284028695,2250,2245,2250,2245,1510
20240408,145500,1280638585,2245,2250,2250,2245,101
20240408,145400,1280411835,2245,2245,2245,2240,2170
20240408,145300,1275542180,2245,2245,2245,2245,298
20240408,145200,1274873170,2240,2245,2245,2240,1200
20240408,145100,1272180475,2245,2245,2245,2245,1
20240408,145000,1272178230,2250,2255,2255,2250,276
20240408,144900,1271557180,2255,2255,2265,2255,7
20240408,144800,1271541385,2255,2255,2255,2255,794
20240408,144700,1269750915,2270,2270,2270,2270,0
20240408,144600,1269750915,2270,2255,2270,2255,304
20240408,144500,1269065350,2270,2270,2270,2270,3
20240408,144400,1269058540,2270,2275,2275,2270,43
20240408,144300,1268960730,2275,2250,2275,2250,9206
20240408,144200,1248091075,2250,2240,2250,2240,303
20240408,144100,1247412325,2250,2250,2250,2250,1
20240408,144000,1247410075,2240,2240,2250,2240,6007
20240408,143900,1233926635,2240,2240,2240,2240,1500
20240408,143800,1230566635,2240,2240,2240,2240,1725
20240408,143700,1226702635,2245,2240,2245,2240,676
20240408,143600,1225188340,2240,2245,2245,2240,5
20240408,143500,1225177120,2245,2240,2245,2240,806
20240408,143400,1223371150,2245,2240,2245,2240,204
20240408,143300,1222913175,2245,2245,2245,2240,11783
20240408,143200,1196516700,2245,2245,2250,2245,1027
20240408,143100,1194211070,2245,2245,2245,2245,2
20240408,143000,1194206580,2245,2245,2245,2240,558
20240408,142900,1192954505,2245,2245,2245,2245,0
20240408,142800,1192954505,2245,2250,2250,2245,2269
20240408,142700,1187855030,2245,2245,2250,2245,563
20240408,142600,1186591090,2250,2250,2255,2245,3239
20240408,142500,1179308170,2255,2255,2255,2250,3
20240408,142400,1179301410,2250,2250,2250,2250,1
20240408,142300,1179299160,2255,2250,2255,2250,301
20240408,142200,1178621905,2255,2255,2255,2255,0
20240408,142100,1178621905,2255,2255,2255,2255,101
20240408,142000,1178394150,2255,2255,2255,2255,600
20240408,141900,1177041150,2255,2250,2255,2250,1042
20240408,141800,1174693755,2250,2250,2250,2250,150
20240408,141700,1174356255,2255,2255,2255,2255,615
20240408,141600,1172969430,2255,2255,2255,2255,0
20240408,141500,1172969430,2255,2255,2255,2255,20
20240408,141400,1172924330,2255,2250,2255,2250,1144
20240408,141300,1170350285,2250,2250,2250,2250,12
20240408,141200,1170323285,2245,2245,2245,2245,100
20240408,141100,1170098785,2245,2245,2245,2245,4060
20240408,141000,1160984085,2250,2250,2250,2250,200
20240408,140900,1160534085,2255,2250,2255,2250,50
20240408,140800,1160421345,2255,2255,2255,2250,381
20240408,140700,1159562900,2260,2260,2260,2260,6515
20240408,140600,1144839000,2255,2255,2255,2255,309
20240408,140500,1144142205,2255,2250,2255,2250,324
20240408,140400,1143413105,2250,2250,2250,2250,50
20240408,140300,1143300605,2250,2250,2250,2250,60
20240408,140200,1143165605,2250,2250,2255,2250,553
20240408,140100,1141921350,2250,2260,2260,2245,2333
20240408,140000,1136672520,2260,2260,2260,2260,0
20240408,135900,1136672520,2260,2260,2260,2260,2839
20240408,135800,1130256380,2260,2250,2260,2250,1467
20240408,135700,1126948390,2250,2255,2260,2250,1015
20240408,135600,1124659590,2255,2255,2255,2255,10
20240408,135500,1124637040,2250,2250,2250,2250,1
20240408,135400,1124634790,2255,2250,2255,2250,14
20240408,135300,1124603240,2250,2255,2255,2250,522
20240408,135200,1123428720,2255,2255,2255,2255,0
20240408,135100,1123428720,2255,2255,2255,2255,0
20240408,135000,1123428720,2255,2255,2255,2255,378
20240408,134900,1122576330,2250,2255,2255,2250,85
20240408,134800,1122385065,2255,2255,2255,2255,0
20240408,134700,1122385065,2255,2250,2255,2250,7
20240408,134600,1122369285,2250,2245,2250,2245,1474
20240408,134500,1119058500,2245,2245,2245,2245,1
20240408,134400,1119056255,2250,2250,2250,2250,0
20240408,134300,1119056255,2250,2255,2255,2250,801
20240408,134200,1117250005,2255,2255,2255,2240,24
20240408,134100,1117196035,2255,2250,2255,2240,8552
20240408,134000,1098029555,2250,2250,2250,2240,118
20240408,133900,1097765120,2250,2245,2250,2245,46
20240408,133800,1097661815,2245,2240,2245,2240,92
20240408,133700,1097455325,2240,2240,2240,2240,460
20240408,133600,1096424925,2245,2250,2250,2245,32
20240408,133500,1096352985,2250,2250,2250,2250,0
20240408,133400,1096352985,2250,2245,2250,2240,2020
20240408,133300,1091824065,2245,2245,2245,2240,1617
20240408,133200,1088198915,2245,2235,2245,2235,117
20240408,133100,1087937325,2240,2240,2240,2240,3027
20240408,133000,1081156845,2240,2240,2240,2240,300
20240408,132900,1080484845,2245,2240,2245,2240,5021
20240408,132800,1069237680,2245,2245,2245,2245,243
20240408,132700,1068692145,2245,2245,2245,2245,228
20240408,132600,1068180285,2250,2250,2250,2245,226
20240408,132500,1067672890,2245,2245,2250,2245,4
20240408,132400,1067663905,2250,2250,2250,2245,119
20240408,132300,1067396670,2250,2250,2250,2250,1
20240408,132200,1067394420,2245,2250,2250,2245,356
20240408,132100,1066593425,2250,2250,2250,2250,190
20240408,132000,1066165925,2245,2240,2245,2240,366
20240408,131900,1065344755,2245,2245,2245,2240,854
20240408,131800,1063428535,2245,2240,2245,2240,764
20240408,131700,1061715355,2240,2250,2250,2240,1510
20240408,131600,1058327220,2245,2240,2250,2235,7183
20240408,131500,1042260195,2240,2250,2250,2240,1131
20240408,131400,1039720045,2255,2255,2255,2255,2
20240408,131300,1039715535,2255,2250,2255,2250,502
20240408,131200,1038586030,2255,2255,2255,2250,34
20240408,131100,1038509520,2250,2255,2260,2250,203
20240408,131000,1038052250,2255,2255,2255,2255,1
20240408,130900,1038049995,2260,2255,2260,2250,284
20240408,130800,1037409595,2255,2260,2260,2255,7
20240408,130700,1037393805,2260,2260,2260,2260,1
20240408,130600,1037391545,2260,2260,2260,2260,105
20240408,130500,1037154245,2260,2260,2260,2260,500
20240408,130400,1036024245,2260,2250,2260,2250,2000
20240408,130300,1031510330,2235,2245,2245,2235,4260
20240408,130200,1021969810,2250,2255,2255,2250,825
20240408,130100,1020113485,2250,2255,2255,2240,6503
20240408,130000,1005506735,2255,2250,2255,2250,551
20240408,125900,1004266980,2250,2250,2250,2250,500
20240408,125800,1003141980,2250,2250,2250,2250,635
20240408,125700,1001713230,2245,2240,2245,2240,1800
20240408,125600,997678730,2240,2245,2245,2240,201
20240408,125500,997228485,2245,2240,2245,2240,1211
20240408,125400,994515790,2240,2240,2250,2240,226
20240408,125300,994009300,2250,2250,2250,2240,21062
20240408,125200,946785820,2245,2245,2245,2245,827
20240408,125100,944929205,2245,2245,2245,2245,200
20240408,125000,944480205,2245,2250,2250,2245,294
20240408,124900,943820165,2250,2255,2255,2245,2457
20240408,124800,938295015,2255,2250,2255,2250,172
20240408,124700,937907765,2250,2250,2250,2250,0
20240408,124600,937907765,2250,2250,2250,2250,0
20240408,124500,937907765,2250,2250,2250,2250,1237
20240408,124400,935124515,2250,2250,2250,2250,0
20240408,124300,935124515,2250,2250,2250,2250,150
20240408,124200,934787015,2255,2255,2255,2255,0
20240408,124100,934787015,2255,2255,2255,2255,500
20240408,124000,933659515,2255,2255,2255,2255,11
20240408,123900,933634710,2250,2250,2250,2250,14
20240408,123800,933603210,2255,2250,2255,2250,13
20240408,123700,933573950,2255,2255,2255,2250,1980
20240408,123600,929118660,2255,2260,2260,2255,697
20240408,123500,927546875,2260,2255,2260,2255,719
20240408,123400,925925425,2255,2255,2255,2255,0
20240408,123300,925925425,2255,2255,2255,2255,288
20240408,123200,925275985,2250,2255,2255,2250,1329
20240408,123100,922285400,2255,2255,2255,2250,155
20240408,123000,921936540,2250,2250,2250,2250,0
20240408,122900,921936540,2250,2250,2250,2250,0
20240408,122800,921936540,2250,2250,2250,2250,94
20240408,122700,921725040,2255,2255,2255,2255,254
20240408,122600,921152270,2255,2255,2255,2250,183
20240408,122500,920740475,2250,2260,2260,2250,594
20240408,122400,919401550,2260,2260,2260,2260,0
20240408,122300,919401550,2260,2260,2260,2260,152
20240408,122200,919058030,2255,2260,2260,2255,345
20240408,122100,918279985,2260,2260,2260,2260,0
20240408,122000,918279985,2260,2260,2260,2260,4
20240408,121900,918270945,2260,2260,2260,2260,51
20240408,121800,918155685,2255,2255,2255,2255,358
20240408,121700,917348395,2255,2255,2255,2255,26
20240408,121600,917289765,2255,2255,2255,2255,0
20240408,121500,917289765,2255,2255,2255,2255,68
20240408,121400,917136425,2255,2255,2255,2255,141
20240408,121300,916818470,2255,2255,2255,2255,34
20240408,121200,916741800,2250,2250,2255,2250,2610
20240408,121100,910868300,2255,2255,2255,2255,235
20240408,121000,910338375,2250,2250,2250,2250,1
20240408,120900,910336125,2255,2255,2255,2250,217
20240408,120800,909847475,2255,2255,2255,2255,0
20240408,120700,909847475,2255,2250,2255,2250,793
20240408,120600,908063175,2255,2255,2255,2255,63
20240408,120500,907921110,2255,2255,2255,2255,2
20240408,120400,907916600,2250,2250,2250,2250,500
20240408,120300,906791600,2250,2255,2255,2250,3105
20240408,120200,899805130,2255,2255,2255,2255,251
20240408,120100,899239125,2260,2260,2260,2260,1993
20240408,120000,894734945,2270,2270,2270,2270,0
20240408,115900,894734945,2270,2265,2270,2260,392
20240408,115800,893847560,2265,2265,2265,2265,30
20240408,115700,893779610,2265,2270,2270,2265,327
20240408,115600,893037950,2270,2270,2270,2270,10
20240408,115500,893015250,2265,2265,2265,2265,658
20240408,115400,891524880,2265,2260,2265,2260,13259
20240408,115300,861497090,2260,2260,2260,2260,0
20240408,115200,861497090,2260,2260,2260,2260,0
20240408,115100,861497090,2260,2260,2265,2255,2962
20240408,115000,854795170,2265,2260,2265,2260,102
20240408,114900,854564575,2260,2260,2260,2260,100
20240408,114800,854338575,2270,2270,2270,2270,1050
20240408,114700,851955075,2260,2270,2270,2260,535
20240408,114600,850745885,2270,2270,2270,2270,0
20240408,114500,850745885,2270,2265,2270,2260,212
20240408,114400,850266260,2265,2265,2265,2265,100
20240408,114300,850039760,2265,2260,2265,2255,2786
20240408,114200,843739075,2250,2255,2255,2250,222
20240408,114100,843239560,2260,2260,2260,2255,636
20240408,114000,841805370,2265,2260,2265,2260,13
20240408,113900,841775940,2265,2265,2265,2265,15
20240408,113800,841741965,2265,2265,2265,2255,17985
20240408,113700,801093075,2265,2265,2265,2265,10
20240408,113600,801070425,2260,2260,2260,2260,27
20240408,113500,801009405,2265,2265,2265,2265,0
20240408,113400,801009405,2265,2265,2265,2265,29
20240408,113300,800943720,2265,2265,2265,2265,191
20240408,113200,800511105,2260,2260,2260,2260,106
20240408,113100,800271545,2260,2260,2265,2255,449
20240408,113000,799257245,2255,2260,2260,2255,437
20240408,112900,798269820,2255,2260,2260,2255,8
20240408,112800,798251745,2270,2270,2270,2270,1
20240408,112700,798249475,2270,2270,2270,2270,0
20240408,112600,798249475,2270,2270,2270,2270,1
20240408,112500,798247205,2260,2260,2260,2260,1
20240408,112400,798244945,2255,2270,2270,2250,635
20240408,112300,796812835,2270,2260,2275,2260,1466
20240408,112200,793488620,2260,2260,2260,2255,1651
20240408,112100,789758360,2260,2260,2260,2260,4
20240408,112000,789749320,2255,2255,2255,2255,62
20240408,111900,789609510,2260,2260,2260,2260,1
20240408,111800,789607250,2260,2260,2260,2255,123
20240408,111700,789329340,2260,2255,2260,2255,2903
20240408,111600,782783060,2255,2255,2255,2250,1463
20240408,111500,779485965,2255,2255,2255,2250,227
20240408,111400,778975075,2255,2255,2255,2250,619
20240408,111300,777582240,2255,2255,2255,2255,15
20240408,111200,777548415,2250,2250,2255,2250,44
20240408,111100,777449265,2255,2255,2255,2250,61
20240408,111000,777311910,2255,2255,2255,2255,2
20240408,110900,777307400,2250,2250,2250,2250,700
20240408,110800,775732400,2250,2255,2255,2250,548
20240408,110700,774496665,2250,2255,2255,2250,1011
20240408,110600,772219365,2250,2250,2250,2250,42
20240408,110500,772124865,2255,2255,2255,2250,800
20240408,110400,770321255,2255,2250,2255,2250,6
20240408,110300,770307740,2255,2255,2255,2255,199
20240408,110200,769858995,2255,2250,2255,2250,108
20240408,110100,769615955,2250,2255,2255,2250,99
20240408,110000,769393180,2250,2250,2250,2250,2
20240408,105900,769388680,2255,2245,2255,2245,1128
20240408,105800,766856125,2250,2250,2250,2250,19
20240408,105700,766813375,2250,2255,2255,2250,169
20240408,105600,766433110,2255,2250,2255,2250,30
20240408,105500,766365585,2255,2250,2255,2250,253
20240408,105400,765796305,2250,2250,2250,2245,1221
20240408,105300,763055115,2250,2255,2255,2245,2282
20240408,105200,757924595,2250,2255,2255,2250,213
20240408,105100,757445275,2255,2255,2255,2255,0
20240408,105000,757445275,2255,2255,2255,2255,10
20240408,104900,757422725,2255,2255,2255,2250,291
20240408,104800,756767520,2255,2255,2255,2255,0
20240408,104700,756767520,2255,2255,2255,2255,84
20240408,104600,756578100,2260,2260,2260,2255,13
20240408,104500,756548770,2250,2260,2260,2250,167
20240408,104400,756172550,2260,2260,2260,2260,44
20240408,104300,756073110,2250,2260,2260,2250,331
20240408,104200,755327750,2260,2260,2260,2260,0
20240408,104100,755327750,2260,2255,2260,2250,8186
20240408,104000,736908920,2255,2260,2260,2255,23
20240408,103900,736856960,2265,2260,2265,2260,54
20240408,103800,736734900,2265,2265,2265,2265,1
20240408,103700,736732635,2265,2260,2265,2260,1002
20240408,103600,734463660,2265,2260,2265,2260,148
20240408,103500,734128635,2260,2260,2260,2260,5
20240408,103400,734117335,2265,2260,2265,2255,94
20240408,103300,733905170,2260,2260,2260,2260,254
20240408,103200,733331130,2260,2260,2260,2260,30
20240408,103100,733263330,2255,2255,2255,2255,2
20240408,103000,733258820,2250,2250,2255,2250,1090
20240408,102900,730806300,2250,2255,2255,2250,3578
20240408,102800,722739580,2255,2260,2260,2255,103
20240408,102700,722506825,2260,2260,2260,2260,24
20240408,102600,722452585,2260,2260,2260,2260,0
20240408,102500,722452585,2260,2255,2260,2255,201
20240408,102400,721999325,2270,2270,2270,2270,0
20240408,102300,721999325,2270,2265,2270,2260,695
20240408,102200,720421700,2270,2255,2270,2250,1233
20240408,102100,717642505,2250,2255,2270,2250,2477
20240408,102000,712068845,2250,2260,2260,2250,3605
20240408,101900,703939995,2260,2265,2265,2260,1672
20240408,101800,700158720,2265,2270,2270,2265,1384
20240408,101700,697023910,2270,2275,2275,2270,1541
20240408,101600,693525180,2270,2270,2275,2270,2623
20240408,101500,687570940,2275,2270,2275,2270,136
20240408,101400,687262105,2270,2275,2275,2270,292
20240408,101300,686599240,2275,2275,2275,2275,6
20240408,101200,686585590,2275,2270,2275,2270,744
20240408,101100,684896705,2275,2280,2280,2275,9903
20240408,101000,662367240,2280,2280,2280,2275,458
20240408,100900,661323005,2280,2270,2280,2270,1083
20240408,100800,658858685,2270,2270,2275,2270,614
20240408,100700,657464855,2270,2270,2270,2270,1313
20240408,100600,654484345,2270,2280,2280,2270,9
20240408,100500,654463835,2270,2270,2270,2270,20
20240408,100400,654418435,2270,2280,2280,2270,109
20240408,100300,654170915,2270,2285,2285,2270,5734
20240408,100200,641116175,2285,2285,2285,2285,607
20240408,100100,639729180,2280,2280,2280,2275,1146
20240408,100000,637116305,2280,2275,2280,2275,3079
20240408,095900,630101095,2275,2275,2275,2270,326
20240408,095800,629359465,2275,2270,2275,2270,1130
20240408,095700,626794280,2270,2265,2270,2265,4135
20240408,095600,617428370,2265,2265,2265,2255,3564
20240408,095500,609359630,2265,2265,2265,2265,15
20240408,095400,609325655,2265,2265,2265,2255,1105
20240408,095300,606831100,2265,2255,2265,2250,6724
20240408,095200,591642675,2255,2255,2255,2255,36
20240408,095100,591561495,2255,2255,2255,2250,112
20240408,095000,591309385,2255,2250,2255,2245,1847
20240408,094900,587158580,2250,2250,2250,2250,415
20240408,094800,586224830,2255,2250,2255,2245,931
20240408,094700,584132385,2250,2250,2255,2250,2381
20240408,094600,578775130,2255,2255,2255,2255,52
20240408,094500,578657870,2255,2255,2255,2250,2034
20240408,094400,574073190,2260,2265,2265,2255,1830
20240408,094300,569937415,2265,2265,2265,2260,137
20240408,094200,569627195,2260,2265,2265,2260,3387
20240408,094100,561972435,2265,2265,2265,2260,271
20240408,094000,561358800,2260,2265,2265,2260,1553
20240408,093900,557841500,2265,2260,2265,2255,1931
20240408,093800,553480110,2260,2255,2260,2255,2970
20240408,093700,546777640,2255,2255,2255,2250,2320
20240408,093600,541553080,2260,2260,2260,2255,721
20240408,093500,539924625,2260,2255,2260,2255,3544
20240408,093400,531932775,2255,2250,2255,2250,389
20240408,093300,531057245,2255,2240,2255,2240,17361
20240408,093200,491999895,2250,2245,2250,2245,2789
20240408,093100,485738450,2250,2255,2255,2245,10673
20240408,093000,461767305,2255,2255,2255,2255,7
20240408,092900,461751520,2255,2255,2255,2245,2221
20240408,092800,456754305,2255,2255,2255,2245,2961
20240408,092700,450094925,2255,2260,2260,2250,7570
20240408,092600,433059350,2260,2250,2260,2250,382
20240408,092500,432199770,2250,2260,2265,2250,432
20240408,092400,431226525,2265,2265,2265,2265,12
20240408,092300,431199345,2265,2260,2265,2250,4997
20240408,092200,419909430,2260,2260,2260,2250,3432
20240408,092100,412170210,2260,2255,2265,2255,1776
20240408,092000,408158705,2255,2260,2265,2255,695
20240408,091900,406591055,2265,2255,2265,2255,689
20240408,091800,405037290,2265,2260,2265,2250,5289
20240408,091700,393084205,2260,2255,2260,2245,12237
20240408,091600,365544410,2260,2275,2275,2260,8758
20240408,091500,345730470,2275,2265,2275,2260,3930
20240408,091400,336830615,2265,2270,2270,2265,21554
20240408,091300,288004105,2270,2280,2280,2255,4344
20240408,091200,278177210,2280,2280,2280,2265,4909
20240408,091100,267019550,2280,2280,2280,2275,413
20240408,091000,266079225,2280,2280,2285,2275,1826
20240408,090900,261920980,2285,2285,2285,2270,624
20240408,090800,260498480,2285,2295,2295,2270,13926
20240408,090700,228635770,2290,2290,2295,2285,4664
20240408,090600,217950555,2280,2275,2280,2265,8757
20240408,090500,198055620,2275,2255,2275,2250,8598
20240408,090400,178606080,2260,2265,2265,2250,3640
20240408,090300,170393250,2270,2280,2280,2250,14586
20240408,090200,137453685,2280,2290,2300,2275,10554
20240408,090100,113346130,2285,2330,2330,2275,30962
20240408,090000,41779885,2335,2340,2340,2330,17892