stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190300,1598881585,2250,2250,2250,2250,10868
20240417,190200,1598881585,2250,2250,2250,2250,0
20240417,190100,1598881585,2250,2250,2250,2250,0
20240417,190000,1598881585,2250,2250,2250,2250,0
20240417,185900,1598881585,2250,2250,2250,2250,0
20240417,185800,1598881585,2250,2250,2250,2250,0
20240417,185700,1598881585,2250,2250,2250,2250,0
20240417,185600,1598881585,2250,2250,2250,2250,0
20240417,185500,1598881585,2250,2250,2250,2250,0
20240417,185400,1598881585,2250,2250,2250,2250,0
20240417,185300,1598881585,2250,2250,2250,2250,0
20240417,185200,1598881585,2250,2250,2250,2250,0
20240417,185100,1598881585,2250,2250,2250,2250,0
20240417,185000,1598881585,2250,2250,2250,2250,0
20240417,184900,1598881585,2250,2250,2250,2250,0
20240417,184800,1598881585,2250,2250,2250,2250,0
20240417,184700,1598881585,2250,2250,2250,2250,0
20240417,184600,1598881585,2250,2250,2250,2250,0
20240417,184500,1598881585,2250,2250,2250,2250,0
20240417,184400,1598881585,2250,2250,2250,2250,0
20240417,184300,1598881585,2250,2250,2250,2250,0
20240417,184200,1598881585,2250,2250,2250,2250,0
20240417,184100,1598881585,2250,2250,2250,2250,0
20240417,184000,1598881585,2250,2250,2250,2250,0
20240417,183900,1598881585,2250,2250,2250,2250,0
20240417,183800,1598881585,2250,2250,2250,2250,0
20240417,183700,1598881585,2250,2250,2250,2250,0
20240417,183600,1598881585,2250,2250,2250,2250,0
20240417,183500,1598881585,2250,2250,2250,2250,0
20240417,183400,1598881585,2250,2250,2250,2250,0
20240417,183300,1598881585,2250,2250,2250,2250,10868
20240417,183200,1598881585,2250,2250,2250,2250,0
20240417,183100,1598881585,2250,2250,2250,2250,0
20240417,183000,1598881585,2250,2250,2250,2250,0
20240417,182900,1598881585,2250,2250,2250,2250,0
20240417,182800,1598881585,2250,2250,2250,2250,0
20240417,182700,1598881585,2250,2250,2250,2250,0
20240417,182600,1598881585,2250,2250,2250,2250,0
20240417,182500,1598881585,2250,2250,2250,2250,0
20240417,182400,1598881585,2250,2250,2250,2250,0
20240417,182300,1598881585,2250,2250,2250,2250,0
20240417,182200,1598881585,2250,2250,2250,2250,0
20240417,182100,1598881585,2250,2250,2250,2250,0
20240417,182000,1598881585,2250,2250,2250,2250,0
20240417,181900,1598881585,2250,2250,2250,2250,0
20240417,181800,1598881585,2250,2250,2250,2250,0
20240417,181700,1598881585,2250,2250,2250,2250,0
20240417,181600,1598881585,2250,2250,2250,2250,0
20240417,181500,1598881585,2250,2250,2250,2250,0
20240417,181400,1598881585,2250,2250,2250,2250,0
20240417,181300,1598881585,2250,2250,2250,2250,0
20240417,181200,1598881585,2250,2250,2250,2250,0
20240417,181100,1598881585,2250,2250,2250,2250,0
20240417,181000,1598881585,2250,2250,2250,2250,0
20240417,180900,1598881585,2250,2250,2250,2250,0
20240417,180800,1598881585,2250,2250,2250,2250,0
20240417,180700,1598881585,2250,2250,2250,2250,0
20240417,180600,1598881585,2250,2250,2250,2250,0
20240417,180500,1598881585,2250,2250,2250,2250,0
20240417,180400,1598881585,2250,2250,2250,2250,0
20240417,180300,1598881585,2250,2250,2250,2250,10868
20240417,180200,1598881585,2250,2250,2250,2250,0
20240417,180100,1598881585,2250,2250,2250,2250,0
20240417,180000,1598881585,2250,2250,2250,2250,0
20240417,175900,1598881585,2250,2250,2250,2250,0
20240417,175800,1598881585,2250,2250,2250,2250,0
20240417,175700,1598881585,2250,2250,2250,2250,0
20240417,175600,1598881585,2250,2250,2250,2250,0
20240417,175500,1598881585,2250,2250,2250,2250,0
20240417,175400,1598881585,2250,2250,2250,2250,0
20240417,175300,1598881585,2250,2250,2250,2250,0
20240417,175200,1598881585,2250,2250,2250,2250,0
20240417,175100,1598881585,2250,2250,2250,2250,0
20240417,175000,1598881585,2250,2250,2250,2250,0
20240417,174900,1598881585,2250,2250,2250,2250,0
20240417,174800,1598881585,2250,2250,2250,2250,0
20240417,174700,1598881585,2250,2250,2250,2250,0
20240417,174600,1598881585,2250,2250,2250,2250,0
20240417,174500,1598881585,2250,2250,2250,2250,0
20240417,174400,1598881585,2250,2250,2250,2250,0
20240417,174300,1598881585,2250,2250,2250,2250,0
20240417,174200,1598881585,2250,2250,2250,2250,0
20240417,174100,1598881585,2250,2250,2250,2250,0
20240417,174000,1598881585,2250,2250,2250,2250,0
20240417,173900,1598881585,2250,2250,2250,2250,0
20240417,173800,1598881585,2250,2250,2250,2250,0
20240417,173700,1598881585,2250,2250,2250,2250,0
20240417,173600,1598881585,2250,2250,2250,2250,0
20240417,173500,1598881585,2250,2250,2250,2250,0
20240417,173400,1598881585,2250,2250,2250,2250,0
20240417,173300,1598881585,2250,2250,2250,2250,10868
20240417,173200,1598881585,2250,2250,2250,2250,0
20240417,173100,1598881585,2250,2250,2250,2250,0
20240417,173000,1598881585,2250,2250,2250,2250,0
20240417,172900,1598881585,2250,2250,2250,2250,0
20240417,172800,1598881585,2250,2250,2250,2250,0
20240417,172700,1598881585,2250,2250,2250,2250,0
20240417,172600,1598881585,2250,2250,2250,2250,0
20240417,172500,1598881585,2250,2250,2250,2250,0
20240417,172400,1598881585,2250,2250,2250,2250,0
20240417,172300,1598881585,2250,2250,2250,2250,0
20240417,172200,1598881585,2250,2250,2250,2250,0
20240417,172100,1598881585,2250,2250,2250,2250,0
20240417,172000,1598881585,2250,2250,2250,2250,0
20240417,171900,1598881585,2250,2250,2250,2250,0
20240417,171800,1598881585,2250,2250,2250,2250,0
20240417,171700,1598881585,2250,2250,2250,2250,0
20240417,171600,1598881585,2250,2250,2250,2250,0
20240417,171500,1598881585,2250,2250,2250,2250,0
20240417,171400,1598881585,2250,2250,2250,2250,0
20240417,171300,1598881585,2250,2250,2250,2250,0
20240417,171200,1598881585,2250,2250,2250,2250,0
20240417,171100,1598881585,2250,2250,2250,2250,0
20240417,171000,1598881585,2250,2250,2250,2250,0
20240417,170900,1598881585,2250,2250,2250,2250,0
20240417,170800,1598881585,2250,2250,2250,2250,0
20240417,170700,1598881585,2250,2250,2250,2250,0
20240417,170600,1598881585,2250,2250,2250,2250,0
20240417,170500,1598881585,2250,2250,2250,2250,0
20240417,170400,1598881585,2250,2250,2250,2250,0
20240417,170300,1598881585,2250,2250,2250,2250,10868
20240417,170200,1598881585,2250,2250,2250,2250,0
20240417,170100,1598881585,2250,2250,2250,2250,0
20240417,170000,1598881585,2250,2250,2250,2250,0
20240417,165900,1598881585,2250,2250,2250,2250,0
20240417,165800,1598881585,2250,2250,2250,2250,0
20240417,165700,1598881585,2250,2250,2250,2250,0
20240417,165600,1598881585,2250,2250,2250,2250,0
20240417,165500,1598881585,2250,2250,2250,2250,0
20240417,165400,1598881585,2250,2250,2250,2250,0
20240417,165300,1598881585,2250,2250,2250,2250,0
20240417,165200,1598881585,2250,2250,2250,2250,0
20240417,165100,1598881585,2250,2250,2250,2250,0
20240417,165000,1598881585,2250,2250,2250,2250,0
20240417,164900,1598881585,2250,2250,2250,2250,0
20240417,164800,1598881585,2250,2250,2250,2250,0
20240417,164700,1598881585,2250,2250,2250,2250,0
20240417,164600,1598881585,2250,2250,2250,2250,0
20240417,164500,1598881585,2250,2250,2250,2250,0
20240417,164400,1598881585,2250,2250,2250,2250,0
20240417,164300,1598881585,2250,2250,2250,2250,0
20240417,164200,1598881585,2250,2250,2250,2250,0
20240417,164100,1598881585,2250,2250,2250,2250,0
20240417,164000,1598881585,2250,2250,2250,2250,0
20240417,163900,1598881585,2250,2250,2250,2250,0
20240417,163800,1598881585,2250,2250,2250,2250,0
20240417,163700,1598881585,2250,2250,2250,2250,0
20240417,163600,1598881585,2250,2250,2250,2250,0
20240417,163500,1598881585,2250,2250,2250,2250,0
20240417,163400,1598881585,2250,2250,2250,2250,0
20240417,163300,1598881585,2250,2250,2250,2250,10868
20240417,163200,1598881585,2250,2250,2250,2250,0
20240417,163100,1598881585,2250,2250,2250,2250,0
20240417,163000,1598881585,2250,2250,2250,2250,0
20240417,162900,1598881585,2250,2250,2250,2250,0
20240417,162800,1598881585,2250,2250,2250,2250,0
20240417,162700,1598881585,2250,2250,2250,2250,0
20240417,162600,1598881585,2250,2250,2250,2250,0
20240417,162500,1598881585,2250,2250,2250,2250,0
20240417,162400,1598881585,2250,2250,2250,2250,0
20240417,162300,1598881585,2250,2250,2250,2250,0
20240417,162200,1598881585,2250,2250,2250,2250,0
20240417,162100,1598881585,2250,2250,2250,2250,0
20240417,162000,1598881585,2250,2250,2250,2250,0
20240417,161900,1598881585,2250,2250,2250,2250,0
20240417,161800,1598881585,2250,2250,2250,2250,0
20240417,161700,1598881585,2250,2250,2250,2250,0
20240417,161600,1598881585,2250,2250,2250,2250,0
20240417,161500,1598881585,2250,2250,2250,2250,0
20240417,161400,1598881585,2250,2250,2250,2250,0
20240417,161300,1598881585,2250,2250,2250,2250,0
20240417,161200,1598881585,2250,2250,2250,2250,0
20240417,161100,1598881585,2250,2250,2250,2250,0
20240417,161000,1598881585,2250,2250,2250,2250,0
20240417,160900,1598881585,2250,2250,2250,2250,0
20240417,160800,1598881585,2250,2250,2250,2250,0
20240417,160700,1598881585,2250,2250,2250,2250,0
20240417,160600,1598881585,2250,2250,2250,2250,0
20240417,160500,1598881585,2250,2250,2250,2250,0
20240417,160400,1598881585,2250,2250,2250,2250,0
20240417,160300,1598881585,2250,2250,2250,2250,10868
20240417,160200,1598881585,2250,2250,2250,2250,0
20240417,160100,1598881585,2250,2250,2250,2250,0
20240417,160000,1598881585,2250,2250,2250,2250,0
20240417,155900,1598881585,2250,2250,2250,2250,0
20240417,155800,1598881585,2250,2250,2250,2250,0
20240417,155700,1598881585,2250,2250,2250,2250,0
20240417,155600,1598881585,2250,2250,2250,2250,0
20240417,155500,1598881585,2250,2250,2250,2250,0
20240417,155400,1598881585,2250,2250,2250,2250,0
20240417,155300,1598881585,2250,2250,2250,2250,0
20240417,155200,1598881585,2250,2250,2250,2250,0
20240417,155100,1598881585,2250,2250,2250,2250,0
20240417,155000,1598881585,2250,2250,2250,2250,0
20240417,154900,1598881585,2250,2250,2250,2250,0
20240417,154800,1598881585,2250,2250,2250,2250,0
20240417,154700,1598881585,2250,2250,2250,2250,0
20240417,154600,1598881585,2250,2250,2250,2250,0
20240417,154500,1598881585,2250,2250,2250,2250,0
20240417,154400,1598881585,2250,2250,2250,2250,0
20240417,154300,1598881585,2250,2250,2250,2250,0
20240417,154200,1598881585,2250,2250,2250,2250,0
20240417,154100,1598881585,2250,2250,2250,2250,0
20240417,154000,1598881585,2250,2250,2250,2250,0
20240417,153900,1598881585,2250,2250,2250,2250,0
20240417,153800,1598881585,2250,2250,2250,2250,0
20240417,153700,1598881585,2250,2250,2250,2250,0
20240417,153600,1598881585,2250,2250,2250,2250,0
20240417,153500,1598881585,2250,2250,2250,2250,0
20240417,153400,1598881585,2250,2250,2250,2250,0
20240417,153300,1598881585,2250,2250,2250,2250,10868
20240417,153200,1598881585,2250,2250,2250,2250,0
20240417,153100,1598881585,2250,2250,2250,2250,0
20240417,153000,1598881585,2250,2250,2250,2250,10868
20240417,152900,1574428585,2270,2270,2270,2270,0
20240417,152800,1574428585,2270,2270,2270,2270,0
20240417,152700,1574428585,2270,2270,2270,2270,0
20240417,152600,1574428585,2270,2270,2270,2270,0
20240417,152500,1574428585,2270,2270,2270,2270,0
20240417,152400,1574428585,2270,2270,2270,2270,0
20240417,152300,1574428585,2270,2270,2270,2270,0
20240417,152200,1574428585,2270,2270,2270,2270,0
20240417,152100,1574428585,2270,2270,2270,2270,0
20240417,152000,1574428585,2270,2270,2270,2270,0
20240417,151900,1574428585,2270,2260,2270,2260,1061
20240417,151800,1572030220,2270,2260,2270,2260,2102
20240417,151700,1567278080,2270,2255,2270,2255,14
20240417,151600,1567246465,2270,2255,2270,2255,2574
20240417,151500,1561441805,2270,2265,2270,2255,7842
20240417,151400,1543734480,2270,2265,2270,2265,2556
20240417,151300,1537945125,2265,2270,2270,2265,4501
20240417,151200,1527750355,2265,2270,2275,2265,1672
20240417,151100,1523959070,2275,2265,2275,2265,4302
20240417,151000,1514201400,2260,2265,2265,2260,1033
20240417,150900,1511865335,2265,2260,2265,2255,2355
20240417,150800,1506548010,2265,2260,2265,2260,2541
20240417,150700,1500805185,2265,2260,2265,2260,2486
20240417,150600,1495186795,2265,2260,2265,2260,265
20240417,150500,1494586575,2265,2260,2265,2260,385
20240417,150400,1493716465,2265,2265,2265,2265,16
20240417,150300,1493680225,2265,2265,2265,2265,1539
20240417,150200,1490194390,2270,2270,2270,2270,113
20240417,150100,1489937880,2270,2270,2270,2265,1305
20240417,150000,1486975715,2270,2270,2270,2270,502
20240417,145900,1485836175,2275,2270,2275,2270,202
20240417,145800,1485377625,2270,2270,2270,2265,1585
20240417,145700,1481784595,2270,2265,2270,2265,326
20240417,145600,1481046195,2265,2265,2265,2255,15718
20240417,145500,1445569745,2270,2265,2270,2265,51
20240417,145400,1445454225,2270,2265,2270,2260,1201
20240417,145300,1442739600,2270,2270,2270,2270,44
20240417,145200,1442639720,2275,2275,2275,2275,1
20240417,145100,1442637445,2270,2270,2270,2270,1145
20240417,145000,1440038295,2275,2270,2275,2270,1059
20240417,144900,1437634360,2265,2265,2270,2260,410
20240417,144800,1436706755,2270,2260,2270,2260,476
20240417,144700,1435628630,2265,2265,2265,2265,61
20240417,144600,1435490465,2265,2270,2270,2260,13973
20240417,144500,1403856480,2275,2270,2275,2270,75
20240417,144400,1403686225,2275,2275,2275,2275,199
20240417,144300,1403233500,2275,2275,2275,2270,3888
20240417,144200,1394388450,2275,2275,2275,2275,10
20240417,144100,1394365700,2280,2275,2280,2275,528
20240417,144000,1393164470,2280,2280,2280,2280,0
20240417,143900,1393164470,2280,2280,2280,2275,1938
20240417,143800,1388752320,2275,2275,2275,2275,667
20240417,143700,1387234895,2275,2275,2275,2275,34
20240417,143600,1387157545,2275,2280,2280,2275,110
20240417,143500,1386907275,2275,2280,2280,2275,66
20240417,143400,1386757045,2280,2280,2285,2280,4585
20240417,143300,1376303235,2285,2285,2285,2285,3
20240417,143200,1376296380,2285,2285,2285,2280,391
20240417,143100,1375404200,2290,2285,2290,2285,638
20240417,143000,1373946355,2290,2290,2295,2285,7969
20240417,142900,1355696700,2290,2285,2290,2280,3658
20240417,142800,1347331650,2280,2280,2280,2280,130
20240417,142700,1347035250,2280,2280,2280,2280,10
20240417,142600,1347012450,2285,2285,2285,2285,3
20240417,142500,1347005595,2285,2285,2285,2285,15
20240417,142400,1346971320,2280,2280,2280,2280,1
20240417,142300,1346969040,2285,2285,2285,2285,0
20240417,142200,1346969040,2285,2285,2285,2285,1100
20240417,142100,1344455540,2290,2290,2290,2290,1010
20240417,142000,1342142640,2290,2290,2290,2290,40
20240417,141900,1342051040,2290,2290,2290,2290,4
20240417,141800,1342041880,2290,2285,2290,2285,236
20240417,141700,1341502615,2285,2285,2285,2285,1802
20240417,141600,1337385045,2290,2290,2290,2290,0
20240417,141500,1337385045,2290,2290,2290,2290,110
20240417,141400,1337133145,2290,2290,2290,2290,3
20240417,141300,1337126275,2295,2295,2295,2295,0
20240417,141200,1337126275,2295,2290,2295,2290,21
20240417,141100,1337078145,2295,2290,2295,2290,800
20240417,141000,1335244695,2285,2285,2285,2285,4
20240417,140900,1335235555,2285,2285,2285,2285,557
20240417,140800,1333962810,2285,2290,2290,2285,5355
20240417,140700,1321722915,2290,2290,2290,2290,208
20240417,140600,1321246595,2290,2290,2290,2290,575
20240417,140500,1319929845,2295,2295,2295,2290,357
20240417,140400,1319110785,2295,2295,2295,2295,511
20240417,140300,1317938040,2290,2290,2290,2290,972
20240417,140200,1315712160,2290,2290,2290,2290,3
20240417,140100,1315705290,2290,2285,2290,2285,332
20240417,140000,1314945120,2290,2290,2290,2290,303
20240417,135900,1314251250,2290,2295,2295,2290,12
20240417,135800,1314223765,2295,2285,2295,2285,8849
20240417,135700,1293964595,2285,2280,2285,2280,4383
20240417,135600,1283951505,2280,2280,2280,2280,2
20240417,135500,1283946945,2280,2280,2280,2280,254
20240417,135400,1283367825,2280,2280,2280,2280,1
20240417,135300,1283365545,2285,2285,2285,2285,0
20240417,135200,1283365545,2285,2285,2285,2285,55
20240417,135100,1283239870,2285,2285,2285,2285,7
20240417,135000,1283223875,2275,2275,2275,2275,0
20240417,134900,1283223875,2275,2275,2275,2275,4
20240417,134800,1283214775,2285,2280,2285,2280,13
20240417,134700,1283185100,2270,2270,2270,2270,0
20240417,134600,1283185100,2270,2275,2275,2270,298
20240417,134500,1282507630,2275,2275,2275,2275,0
20240417,134400,1282507630,2275,2270,2275,2270,2
20240417,134300,1282503085,2265,2265,2265,2265,0
20240417,134200,1282503085,2265,2265,2265,2265,0
20240417,134100,1282503085,2265,2265,2265,2265,89
20240417,134000,1282301500,2275,2275,2275,2270,2800
20240417,133900,1275931740,2270,2270,2270,2265,2089
20240417,133800,1271195035,2260,2265,2270,2260,8698
20240417,133700,1251519605,2270,2270,2270,2270,0
20240417,133600,1251519605,2270,2275,2275,2270,3164
20240417,133500,1244337235,2275,2275,2275,2275,0
20240417,133400,1244337235,2275,2270,2275,2270,103
20240417,133300,1244103410,2270,2270,2270,2270,1864
20240417,133200,1239872130,2270,2270,2270,2270,265
20240417,133100,1239270580,2275,2275,2275,2275,0
20240417,133000,1239270580,2275,2275,2275,2275,547
20240417,132900,1238026155,2275,2275,2275,2275,0
20240417,132800,1238026155,2275,2270,2275,2270,420
20240417,132700,1237071155,2270,2270,2270,2270,15
20240417,132600,1237037105,2275,2275,2275,2275,11
20240417,132500,1237012080,2275,2275,2275,2275,0
20240417,132400,1237012080,2275,2275,2275,2275,107
20240417,132300,1236768655,2275,2275,2275,2275,1616
20240417,132200,1233092255,2275,2270,2275,2270,984
20240417,132100,1230854155,2270,2275,2275,2270,1252
20240417,132000,1228012105,2275,2280,2280,2275,46
20240417,131900,1227907450,2270,2270,2270,2270,8
20240417,131800,1227889290,2280,2280,2280,2280,11
20240417,131700,1227864210,2270,2280,2280,2270,1423
20240417,131600,1224624410,2280,2280,2290,2280,772
20240417,131500,1222864240,2290,2290,2290,2290,122
20240417,131400,1222584860,2290,2290,2290,2290,0
20240417,131300,1222584860,2290,2290,2290,2290,1
20240417,131200,1222582570,2285,2290,2290,2285,18
20240417,131100,1222541400,2285,2285,2285,2285,217
20240417,131000,1222045555,2290,2285,2290,2285,778
20240417,130900,1220267405,2290,2285,2290,2285,2938
20240417,130800,1213554070,2285,2285,2285,2285,217
20240417,130700,1213058225,2290,2285,2290,2280,2349
20240417,130600,1207691005,2280,2270,2280,2270,866
20240417,130500,1205718120,2270,2270,2270,2270,1050
20240417,130400,1203334620,2270,2270,2270,2265,60
20240417,130300,1203198525,2265,2265,2265,2265,1
20240417,130200,1203196260,2260,2265,2270,2260,2260
20240417,130100,1198072040,2265,2265,2265,2265,2
20240417,130000,1198067510,2260,2260,2260,2260,0
20240417,125900,1198067510,2260,2260,2260,2260,49
20240417,125800,1197956770,2260,2265,2265,2260,504
20240417,125700,1196815510,2270,2255,2270,2255,263
20240417,125600,1196222400,2270,2270,2270,2270,4
20240417,125500,1196213320,2260,2260,2265,2260,1794
20240417,125400,1192158680,2260,2265,2265,2260,360
20240417,125300,1191344745,2265,2265,2265,2265,0
20240417,125200,1191344745,2265,2270,2270,2265,361
20240417,125100,1190525570,2270,2270,2270,2270,0
20240417,125000,1190525570,2270,2270,2270,2270,93
20240417,124900,1190314460,2270,2270,2270,2270,123
20240417,124800,1190035250,2270,2270,2270,2270,344
20240417,124700,1189254370,2270,2270,2270,2270,90
20240417,124600,1189050070,2270,2270,2270,2270,40
20240417,124500,1188959270,2270,2270,2270,2270,652
20240417,124400,1187479230,2275,2275,2275,2275,425
20240417,124300,1186512355,2275,2275,2275,2275,14
20240417,124200,1186480505,2270,2270,2270,2265,1470
20240417,124100,1183146715,2270,2270,2270,2270,747
20240417,124000,1181451025,2270,2260,2270,2260,1781
20240417,123900,1177421900,2260,2260,2260,2260,1
20240417,123800,1177419640,2260,2260,2260,2260,0
20240417,123700,1177419640,2260,2255,2260,2255,1672
20240417,123600,1173643920,2255,2255,2255,2255,350
20240417,123500,1172854670,2255,2255,2255,2255,0
20240417,123400,1172854670,2255,2255,2255,2255,700
20240417,123300,1171276170,2255,2255,2255,2255,1500
20240417,123200,1167893670,2260,2260,2260,2260,269
20240417,123100,1167285730,2265,2265,2265,2265,300
20240417,123000,1166606230,2255,2255,2255,2255,0
20240417,122900,1166606230,2255,2265,2265,2255,223
20240417,122800,1166102660,2255,2260,2260,2255,150
20240417,122700,1165764135,2260,2260,2260,2260,312
20240417,122600,1165059015,2260,2260,2260,2260,52
20240417,122500,1164941495,2260,2260,2260,2260,100
20240417,122400,1164715495,2265,2265,2265,2265,38
20240417,122300,1164629425,2265,2265,2265,2265,0
20240417,122200,1164629425,2265,2265,2265,2255,4529
20240417,122100,1154397710,2265,2265,2265,2265,1
20240417,122000,1154395445,2265,2265,2265,2265,310
20240417,121900,1153693295,2265,2265,2265,2265,100
20240417,121800,1153466795,2265,2260,2265,2260,639
20240417,121700,1152020650,2265,2265,2265,2265,32
20240417,121600,1151948170,2265,2265,2265,2265,166
20240417,121500,1151572180,2265,2265,2265,2265,601
20240417,121400,1150210915,2265,2265,2265,2265,97
20240417,121300,1149991210,2260,2260,2260,2260,0
20240417,121200,1149991210,2260,2260,2260,2255,527
20240417,121100,1148801800,2260,2260,2260,2260,13
20240417,121000,1148772420,2260,2260,2260,2260,0
20240417,120900,1148772420,2260,2260,2260,2260,82
20240417,120800,1148587100,2260,2260,2260,2260,0
20240417,120700,1148587100,2260,2260,2260,2260,10
20240417,120600,1148564500,2250,2255,2255,2250,2453
20240417,120500,1143039590,2260,2260,2260,2260,1
20240417,120400,1143037330,2255,2255,2255,2255,5
20240417,120300,1143026055,2255,2255,2255,2255,24
20240417,120200,1142971935,2255,2255,2255,2255,0
20240417,120100,1142971935,2255,2250,2255,2250,1272
20240417,120000,1140106045,2250,2250,2250,2250,763
20240417,115900,1138389295,2250,2250,2250,2250,1593
20240417,115800,1134805045,2255,2255,2255,2255,4
20240417,115700,1134796025,2255,2250,2255,2250,1008
20240417,115600,1132527140,2250,2250,2250,2250,6107
20240417,115500,1118786390,2255,2255,2255,2255,51
20240417,115400,1118671385,2255,2255,2255,2255,100
20240417,115300,1118445885,2255,2255,2255,2255,665
20240417,115200,1116946310,2255,2255,2255,2255,0
20240417,115100,1116946310,2255,2255,2255,2255,0
20240417,115000,1116946310,2255,2260,2260,2255,2003
20240417,114900,1112429530,2255,2255,2255,2255,1073
20240417,114800,1110009915,2255,2255,2255,2255,1680
20240417,114700,1106221515,2255,2255,2260,2255,2707
20240417,114600,1100116710,2260,2260,2260,2255,1118
20240417,114500,1097594650,2260,2260,2260,2260,0
20240417,114400,1097594650,2260,2260,2260,2260,1000
20240417,114300,1095334650,2265,2265,2265,2265,46
20240417,114200,1095230460,2265,2265,2265,2265,897
20240417,114100,1093198755,2265,2265,2265,2265,200
20240417,114000,1092745755,2265,2265,2270,2265,128
20240417,113900,1092455580,2270,2265,2270,2265,1616
20240417,113800,1088795240,2260,2260,2265,2260,85
20240417,113700,1088603130,2260,2260,2260,2260,0
20240417,113600,1088603130,2260,2260,2260,2260,4476
20240417,113500,1078487370,2260,2260,2260,2255,90
20240417,113400,1078284350,2260,2255,2260,2255,2336
20240417,113300,1073010355,2250,2250,2255,2250,27
20240417,113200,1072949600,2250,2250,2250,2250,2220
20240417,113100,1067954600,2250,2250,2250,2250,100
20240417,113000,1067729600,2255,2250,2255,2250,1140
20240417,112900,1065164550,2245,2250,2250,2245,786
20240417,112800,1063399355,2250,2245,2250,2245,4795
20240417,112700,1052610705,2245,2250,2250,2245,965
20240417,112600,1050441565,2250,2250,2255,2250,615
20240417,112500,1049057375,2260,2255,2260,2250,19082
20240417,112400,1006106585,2255,2260,2260,2255,1247
20240417,112300,1003294485,2260,2260,2260,2260,43
20240417,112200,1003197305,2260,2260,2260,2255,6209
20240417,112100,989194965,2255,2255,2255,2255,5600
20240417,112000,976566965,2260,2260,2260,2260,284
20240417,111900,975925125,2260,2265,2265,2260,2040
20240417,111800,971314700,2265,2265,2265,2265,71
20240417,111700,971153885,2265,2265,2265,2265,11
20240417,111600,971128970,2265,2265,2265,2265,433
20240417,111500,970148225,2265,2265,2265,2265,162
20240417,111400,969781295,2260,2260,2260,2260,1
20240417,111300,969779035,2260,2265,2265,2260,1844
20240417,111200,965611490,2260,2260,2260,2260,2642
20240417,111100,959640570,2260,2265,2265,2260,2658
20240417,111000,953633480,2265,2260,2265,2260,3661
20240417,110900,945359615,2260,2260,2260,2260,0
20240417,110800,945359615,2260,2265,2265,2260,998
20240417,110700,943103860,2265,2265,2265,2265,1008
20240417,110600,940820740,2265,2265,2265,2265,2004
20240417,110500,936281680,2265,2270,2270,2265,3210
20240417,110400,929004980,2270,2270,2270,2270,1
20240417,110300,929002710,2270,2270,2270,2270,30
20240417,110200,928934610,2270,2270,2270,2270,1606
20240417,110100,925288990,2270,2270,2270,2270,0
20240417,110000,925288990,2270,2270,2270,2270,246
20240417,105900,924730570,2270,2270,2270,2270,100
20240417,105800,924503570,2270,2270,2270,2270,5
20240417,105700,924492220,2270,2270,2275,2270,2824
20240417,105600,918081230,2265,2265,2265,2265,5
20240417,105500,918069905,2265,2270,2270,2265,20
20240417,105400,918024600,2265,2265,2265,2265,300
20240417,105300,917345100,2275,2260,2275,2260,698
20240417,105200,915767020,2265,2265,2265,2265,599
20240417,105100,914410285,2265,2265,2280,2265,3638
20240417,105000,906166540,2260,2255,2260,2255,3676
20240417,104900,897859015,2260,2260,2260,2260,10
20240417,104800,897836415,2260,2260,2260,2255,369
20240417,104700,897004270,2255,2260,2260,2255,6102
20240417,104600,883214795,2260,2265,2265,2260,739
20240417,104500,881543370,2265,2265,2265,2260,3677
20240417,104400,873215065,2265,2270,2270,2265,375
20240417,104300,872365670,2270,2270,2270,2265,441
20240417,104200,871365095,2270,2265,2270,2265,2405
20240417,104100,865906245,2270,2280,2280,2270,997
20240417,104000,863643015,2270,2270,2270,2270,313
20240417,103900,862932505,2270,2270,2270,2270,1051
20240417,103800,860546735,2265,2270,2270,2265,2595
20240417,103700,854668810,2270,2265,2270,2260,413
20240417,103600,853734970,2260,2270,2270,2260,123
20240417,103500,853455770,2270,2265,2270,2260,2139
20240417,103400,848612830,2265,2260,2265,2260,205
20240417,103300,848149330,2260,2265,2265,2260,544
20240417,103200,846919165,2265,2265,2265,2265,380
20240417,103100,846058465,2265,2265,2265,2265,2002
20240417,103000,841523935,2260,2260,2260,2260,1
20240417,102900,841521675,2260,2265,2265,2260,2317
20240417,102800,836285250,2265,2260,2265,2260,386
20240417,102700,835410970,2265,2270,2270,2265,232
20240417,102600,834884990,2270,2265,2270,2260,1795
20240417,102500,830818085,2255,2265,2265,2255,1937
20240417,102400,826448685,2265,2265,2265,2250,10717
20240417,102300,802302670,2260,2260,2260,2260,83
20240417,102200,802115090,2260,2255,2260,2255,3404
20240417,102100,794438650,2260,2265,2265,2260,304
20240417,102000,793751600,2255,2255,2260,2255,574
20240417,101900,792454700,2250,2260,2260,2250,4381
20240417,101800,782582890,2255,2255,2260,2255,34
20240417,101700,782506215,2255,2260,2260,2255,3283
20240417,101600,775099970,2270,2270,2270,2270,981
20240417,101500,772873100,2255,2265,2270,2255,892
20240417,101400,770857810,2265,2255,2270,2255,522
20240417,101300,769680430,2255,2260,2260,2255,300
20240417,101200,769003800,2255,2270,2275,2250,24322
20240417,101100,714039635,2275,2270,2275,2270,681
20240417,101000,712493715,2270,2280,2280,2270,6789
20240417,100900,697060085,2280,2275,2280,2275,2204
20240417,100800,692035835,2280,2280,2285,2280,1109
20240417,100700,689507310,2280,2280,2280,2280,51
20240417,100600,689391030,2275,2290,2290,2275,4137
20240417,100500,679939885,2295,2295,2295,2295,4624
20240417,100400,669327805,2295,2295,2295,2295,589
20240417,100300,667976050,2295,2295,2295,2295,2303
20240417,100200,662690665,2300,2305,2305,2295,5045
20240417,100100,651087690,2305,2310,2310,2300,3542
20240417,100000,642923750,2315,2310,2315,2310,1274
20240417,095900,639980805,2310,2310,2315,2305,345
20240417,095800,639182700,2310,2310,2310,2305,2135
20240417,095700,634251470,2310,2310,2310,2305,41
20240417,095600,634156850,2305,2310,2310,2305,795
20240417,095500,632322085,2315,2305,2315,2305,730
20240417,095400,630639265,2315,2305,2315,2305,431
20240417,095300,629645360,2305,2310,2310,2300,536
20240417,095200,628410785,2310,2305,2310,2305,70
20240417,095100,628249430,2305,2310,2310,2300,917
20240417,095000,626137750,2310,2300,2310,2300,359
20240417,094900,625311530,2300,2300,2300,2300,2326
20240417,094800,619961730,2290,2290,2300,2290,5897
20240417,094700,606440425,2290,2300,2300,2290,784
20240417,094600,604641570,2300,2300,2310,2295,3390
20240417,094500,596859450,2300,2310,2310,2300,807
20240417,094400,595003340,2310,2315,2315,2300,113
20240417,094300,594742800,2310,2305,2315,2300,655
20240417,094200,593230030,2305,2295,2305,2295,2874
20240417,094100,586621580,2290,2290,2290,2280,7142
20240417,094000,570307065,2290,2285,2290,2280,3319
20240417,093900,562728060,2280,2280,2295,2275,5216
20240417,093800,550826155,2275,2285,2285,2275,1625
20240417,093700,547124270,2285,2285,2290,2280,2773
20240417,093600,540793305,2275,2280,2290,2265,4440
20240417,093500,530673960,2260,2285,2285,2260,12419
20240417,093400,502487895,2285,2290,2290,2285,3067
20240417,093300,495476240,2300,2295,2300,2290,3199
20240417,093200,488141705,2295,2290,2300,2290,524
20240417,093100,486939030,2295,2300,2300,2295,117
20240417,093000,486670450,2300,2285,2300,2280,4411
20240417,092900,476574555,2280,2285,2305,2280,3879
20240417,092800,467702030,2285,2295,2305,2265,23567
20240417,092700,413962090,2295,2295,2305,2295,1328
20240417,092600,410913280,2295,2300,2305,2295,2371
20240417,092500,405457510,2300,2300,2300,2295,647
20240417,092400,403969415,2300,2295,2300,2290,9151
20240417,092300,383000085,2295,2300,2300,2290,4282
20240417,092200,373179715,2300,2315,2320,2295,25495
20240417,092100,314472245,2315,2320,2330,2305,16448
20240417,092000,276514490,2325,2325,2335,2320,7181
20240417,091900,259842605,2325,2350,2350,2325,7406
20240417,091800,242587415,2350,2345,2350,2335,6621
20240417,091700,227100820,2350,2345,2350,2335,6309
20240417,091600,212315740,2345,2350,2355,2345,3362
20240417,091500,204414785,2350,2355,2355,2350,1492
20240417,091400,200906460,2355,2355,2355,2355,2242
20240417,091300,195626550,2360,2370,2370,2350,2080
20240417,091200,190726490,2370,2360,2370,2360,477
20240417,091100,189599815,2350,2340,2350,2340,558
20240417,091000,188289525,2345,2340,2345,2340,1595
20240417,090900,184555505,2320,2335,2335,2320,3550
20240417,090800,176295750,2335,2335,2340,2325,6092
20240417,090700,162062980,2330,2350,2350,2325,10325
20240417,090600,137933115,2350,2350,2350,2345,1757
20240417,090500,133808910,2350,2345,2355,2345,1678
20240417,090400,129862355,2345,2350,2355,2345,1964
20240417,090300,125244745,2340,2330,2350,2330,7159
20240417,090200,108521155,2330,2340,2340,2320,13489
20240417,090100,77093225,2335,2380,2380,2335,18001
20240417,090000,34542215,2380,2385,2395,2370,14490