stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190800,2454874365,2310,2310,2310,2310,15109
20240422,190700,2454874365,2310,2310,2310,2310,0
20240422,190600,2454874365,2310,2310,2310,2310,0
20240422,190500,2454874365,2310,2310,2310,2310,0
20240422,190400,2454874365,2310,2310,2310,2310,0
20240422,190300,2454874365,2310,2310,2310,2310,0
20240422,190200,2454874365,2310,2310,2310,2310,0
20240422,190100,2454874365,2310,2310,2310,2310,0
20240422,190000,2454874365,2310,2310,2310,2310,0
20240422,185900,2454874365,2310,2310,2310,2310,0
20240422,185800,2454874365,2310,2310,2310,2310,0
20240422,185700,2454874365,2310,2310,2310,2310,0
20240422,185600,2454874365,2310,2310,2310,2310,0
20240422,185500,2454874365,2310,2310,2310,2310,0
20240422,185400,2454874365,2310,2310,2310,2310,0
20240422,185300,2454874365,2310,2310,2310,2310,0
20240422,185200,2454874365,2310,2310,2310,2310,0
20240422,185100,2454874365,2310,2310,2310,2310,0
20240422,185000,2454874365,2310,2310,2310,2310,0
20240422,184900,2454874365,2310,2310,2310,2310,0
20240422,184800,2454874365,2310,2310,2310,2310,0
20240422,184700,2454874365,2310,2310,2310,2310,0
20240422,184600,2454874365,2310,2310,2310,2310,0
20240422,184500,2454874365,2310,2310,2310,2310,0
20240422,184400,2454874365,2310,2310,2310,2310,0
20240422,184300,2454874365,2310,2310,2310,2310,0
20240422,184200,2454874365,2310,2310,2310,2310,0
20240422,184100,2454874365,2310,2310,2310,2310,0
20240422,184000,2454874365,2310,2310,2310,2310,0
20240422,183900,2454874365,2310,2310,2310,2310,0
20240422,183800,2454874365,2310,2310,2310,2310,15109
20240422,183700,2454874365,2310,2310,2310,2310,0
20240422,183600,2454874365,2310,2310,2310,2310,0
20240422,183500,2454874365,2310,2310,2310,2310,0
20240422,183400,2454874365,2310,2310,2310,2310,0
20240422,183300,2454874365,2310,2310,2310,2310,0
20240422,183200,2454874365,2310,2310,2310,2310,0
20240422,183100,2454874365,2310,2310,2310,2310,0
20240422,183000,2454874365,2310,2310,2310,2310,0
20240422,182900,2454874365,2310,2310,2310,2310,0
20240422,182800,2454874365,2310,2310,2310,2310,0
20240422,182700,2454874365,2310,2310,2310,2310,0
20240422,182600,2454874365,2310,2310,2310,2310,0
20240422,182500,2454874365,2310,2310,2310,2310,0
20240422,182400,2454874365,2310,2310,2310,2310,0
20240422,182300,2454874365,2310,2310,2310,2310,0
20240422,182200,2454874365,2310,2310,2310,2310,0
20240422,182100,2454874365,2310,2310,2310,2310,0
20240422,182000,2454874365,2310,2310,2310,2310,0
20240422,181900,2454874365,2310,2310,2310,2310,0
20240422,181800,2454874365,2310,2310,2310,2310,0
20240422,181700,2454874365,2310,2310,2310,2310,0
20240422,181600,2454874365,2310,2310,2310,2310,0
20240422,181500,2454874365,2310,2310,2310,2310,0
20240422,181400,2454874365,2310,2310,2310,2310,0
20240422,181300,2454874365,2310,2310,2310,2310,0
20240422,181200,2454874365,2310,2310,2310,2310,0
20240422,181100,2454874365,2310,2310,2310,2310,0
20240422,181000,2454874365,2310,2310,2310,2310,0
20240422,180900,2454874365,2310,2310,2310,2310,0
20240422,180800,2454874365,2310,2310,2310,2310,15109
20240422,180700,2454874365,2310,2310,2310,2310,0
20240422,180600,2454874365,2310,2310,2310,2310,0
20240422,180500,2454874365,2310,2310,2310,2310,0
20240422,180400,2454874365,2310,2310,2310,2310,0
20240422,180300,2454874365,2310,2310,2310,2310,0
20240422,180200,2454874365,2310,2310,2310,2310,0
20240422,180100,2454874365,2310,2310,2310,2310,0
20240422,180000,2454874365,2310,2310,2310,2310,0
20240422,175900,2454874365,2310,2310,2310,2310,0
20240422,175800,2454874365,2310,2310,2310,2310,0
20240422,175700,2454874365,2310,2310,2310,2310,0
20240422,175600,2454874365,2310,2310,2310,2310,0
20240422,175500,2454874365,2310,2310,2310,2310,0
20240422,175400,2454874365,2310,2310,2310,2310,0
20240422,175300,2454874365,2310,2310,2310,2310,0
20240422,175200,2454874365,2310,2310,2310,2310,0
20240422,175100,2454874365,2310,2310,2310,2310,0
20240422,175000,2454874365,2310,2310,2310,2310,0
20240422,174900,2454874365,2310,2310,2310,2310,0
20240422,174800,2454874365,2310,2310,2310,2310,0
20240422,174700,2454874365,2310,2310,2310,2310,0
20240422,174600,2454874365,2310,2310,2310,2310,0
20240422,174500,2454874365,2310,2310,2310,2310,0
20240422,174400,2454874365,2310,2310,2310,2310,0
20240422,174300,2454874365,2310,2310,2310,2310,0
20240422,174200,2454874365,2310,2310,2310,2310,0
20240422,174100,2454874365,2310,2310,2310,2310,0
20240422,174000,2454874365,2310,2310,2310,2310,0
20240422,173900,2454874365,2310,2310,2310,2310,0
20240422,173800,2454874365,2310,2310,2310,2310,15109
20240422,173700,2454874365,2310,2310,2310,2310,0
20240422,173600,2454874365,2310,2310,2310,2310,0
20240422,173500,2454874365,2310,2310,2310,2310,0
20240422,173400,2454874365,2310,2310,2310,2310,0
20240422,173300,2454874365,2310,2310,2310,2310,0
20240422,173200,2454874365,2310,2310,2310,2310,0
20240422,173100,2454874365,2310,2310,2310,2310,0
20240422,173000,2454874365,2310,2310,2310,2310,0
20240422,172900,2454874365,2310,2310,2310,2310,0
20240422,172800,2454874365,2310,2310,2310,2310,0
20240422,172700,2454874365,2310,2310,2310,2310,0
20240422,172600,2454874365,2310,2310,2310,2310,0
20240422,172500,2454874365,2310,2310,2310,2310,0
20240422,172400,2454874365,2310,2310,2310,2310,0
20240422,172300,2454874365,2310,2310,2310,2310,0
20240422,172200,2454874365,2310,2310,2310,2310,0
20240422,172100,2454874365,2310,2310,2310,2310,0
20240422,172000,2454874365,2310,2310,2310,2310,0
20240422,171900,2454874365,2310,2310,2310,2310,0
20240422,171800,2454874365,2310,2310,2310,2310,0
20240422,171700,2454874365,2310,2310,2310,2310,0
20240422,171600,2454874365,2310,2310,2310,2310,0
20240422,171500,2454874365,2310,2310,2310,2310,0
20240422,171400,2454874365,2310,2310,2310,2310,0
20240422,171300,2454874365,2310,2310,2310,2310,0
20240422,171200,2454874365,2310,2310,2310,2310,0
20240422,171100,2454874365,2310,2310,2310,2310,0
20240422,171000,2454874365,2310,2310,2310,2310,0
20240422,170900,2454874365,2310,2310,2310,2310,0
20240422,170800,2454874365,2310,2310,2310,2310,15109
20240422,170700,2454874365,2310,2310,2310,2310,0
20240422,170600,2454874365,2310,2310,2310,2310,0
20240422,170500,2454874365,2310,2310,2310,2310,0
20240422,170400,2454874365,2310,2310,2310,2310,0
20240422,170300,2454874365,2310,2310,2310,2310,0
20240422,170200,2454874365,2310,2310,2310,2310,0
20240422,170100,2454874365,2310,2310,2310,2310,0
20240422,170000,2454874365,2310,2310,2310,2310,0
20240422,165900,2454874365,2310,2310,2310,2310,0
20240422,165800,2454874365,2310,2310,2310,2310,0
20240422,165700,2454874365,2310,2310,2310,2310,0
20240422,165600,2454874365,2310,2310,2310,2310,0
20240422,165500,2454874365,2310,2310,2310,2310,0
20240422,165400,2454874365,2310,2310,2310,2310,0
20240422,165300,2454874365,2310,2310,2310,2310,0
20240422,165200,2454874365,2310,2310,2310,2310,0
20240422,165100,2454874365,2310,2310,2310,2310,0
20240422,165000,2454874365,2310,2310,2310,2310,0
20240422,164900,2454874365,2310,2310,2310,2310,0
20240422,164800,2454874365,2310,2310,2310,2310,0
20240422,164700,2454874365,2310,2310,2310,2310,0
20240422,164600,2454874365,2310,2310,2310,2310,0
20240422,164500,2454874365,2310,2310,2310,2310,0
20240422,164400,2454874365,2310,2310,2310,2310,0
20240422,164300,2454874365,2310,2310,2310,2310,0
20240422,164200,2454874365,2310,2310,2310,2310,0
20240422,164100,2454874365,2310,2310,2310,2310,0
20240422,164000,2454874365,2310,2310,2310,2310,0
20240422,163900,2454874365,2310,2310,2310,2310,0
20240422,163800,2454874365,2310,2310,2310,2310,15109
20240422,163700,2454874365,2310,2310,2310,2310,0
20240422,163600,2454874365,2310,2310,2310,2310,0
20240422,163500,2454874365,2310,2310,2310,2310,0
20240422,163400,2454874365,2310,2310,2310,2310,0
20240422,163300,2454874365,2310,2310,2310,2310,0
20240422,163200,2454874365,2310,2310,2310,2310,0
20240422,163100,2454874365,2310,2310,2310,2310,0
20240422,163000,2454874365,2310,2310,2310,2310,0
20240422,162900,2454874365,2310,2310,2310,2310,0
20240422,162800,2454874365,2310,2310,2310,2310,0
20240422,162700,2454874365,2310,2310,2310,2310,0
20240422,162600,2454874365,2310,2310,2310,2310,0
20240422,162500,2454874365,2310,2310,2310,2310,0
20240422,162400,2454874365,2310,2310,2310,2310,0
20240422,162300,2454874365,2310,2310,2310,2310,0
20240422,162200,2454874365,2310,2310,2310,2310,0
20240422,162100,2454874365,2310,2310,2310,2310,0
20240422,162000,2454874365,2310,2310,2310,2310,0
20240422,161900,2454874365,2310,2310,2310,2310,0
20240422,161800,2454874365,2310,2310,2310,2310,0
20240422,161700,2454874365,2310,2310,2310,2310,0
20240422,161600,2454874365,2310,2310,2310,2310,0
20240422,161500,2454874365,2310,2310,2310,2310,0
20240422,161400,2454874365,2310,2310,2310,2310,0
20240422,161300,2454874365,2310,2310,2310,2310,0
20240422,161200,2454874365,2310,2310,2310,2310,0
20240422,161100,2454874365,2310,2310,2310,2310,0
20240422,161000,2454874365,2310,2310,2310,2310,0
20240422,160900,2454874365,2310,2310,2310,2310,0
20240422,160800,2454874365,2310,2310,2310,2310,15109
20240422,160700,2454874365,2310,2310,2310,2310,0
20240422,160600,2454874365,2310,2310,2310,2310,0
20240422,160500,2454874365,2310,2310,2310,2310,0
20240422,160400,2454874365,2310,2310,2310,2310,0
20240422,160300,2454874365,2310,2310,2310,2310,0
20240422,160200,2454874365,2310,2310,2310,2310,0
20240422,160100,2454874365,2310,2310,2310,2310,0
20240422,160000,2454874365,2310,2310,2310,2310,0
20240422,155900,2454874365,2310,2310,2310,2310,0
20240422,155800,2454874365,2310,2310,2310,2310,0
20240422,155700,2454874365,2310,2310,2310,2310,0
20240422,155600,2454874365,2310,2310,2310,2310,0
20240422,155500,2454874365,2310,2310,2310,2310,0
20240422,155400,2454874365,2310,2310,2310,2310,0
20240422,155300,2454874365,2310,2310,2310,2310,0
20240422,155200,2454874365,2310,2310,2310,2310,0
20240422,155100,2454874365,2310,2310,2310,2310,0
20240422,155000,2454874365,2310,2310,2310,2310,0
20240422,154900,2454874365,2310,2310,2310,2310,0
20240422,154800,2454874365,2310,2310,2310,2310,0
20240422,154700,2454874365,2310,2310,2310,2310,0
20240422,154600,2454874365,2310,2310,2310,2310,0
20240422,154500,2454874365,2310,2310,2310,2310,0
20240422,154400,2454874365,2310,2310,2310,2310,0
20240422,154300,2454874365,2310,2310,2310,2310,0
20240422,154200,2454874365,2310,2310,2310,2310,0
20240422,154100,2454874365,2310,2310,2310,2310,0
20240422,154000,2454874365,2310,2310,2310,2310,0
20240422,153900,2454874365,2310,2310,2310,2310,0
20240422,153800,2454874365,2310,2310,2310,2310,15109
20240422,153700,2454874365,2310,2310,2310,2310,0
20240422,153600,2454874365,2310,2310,2310,2310,0
20240422,153500,2454874365,2310,2310,2310,2310,0
20240422,153400,2454874365,2310,2310,2310,2310,0
20240422,153300,2454874365,2310,2310,2310,2310,0
20240422,153200,2454874365,2310,2310,2310,2310,0
20240422,153100,2454874365,2310,2310,2310,2310,0
20240422,153000,2454874365,2310,2310,2310,2310,15109
20240422,152900,2419972575,2310,2310,2310,2310,0
20240422,152800,2419972575,2310,2310,2310,2310,0
20240422,152700,2419972575,2310,2310,2310,2310,0
20240422,152600,2419972575,2310,2310,2310,2310,0
20240422,152500,2419972575,2310,2310,2310,2310,0
20240422,152400,2419972575,2310,2310,2310,2310,0
20240422,152300,2419972575,2310,2310,2310,2310,0
20240422,152200,2419972575,2310,2310,2310,2310,0
20240422,152100,2419972575,2310,2310,2310,2310,0
20240422,152000,2419972575,2310,2310,2310,2310,0
20240422,151900,2419972575,2310,2315,2315,2310,1525
20240422,151800,2416447340,2325,2320,2325,2315,21
20240422,151700,2416398705,2325,2325,2330,2315,31003
20240422,151600,2344614710,2330,2310,2330,2310,3572
20240422,151500,2336321510,2300,2315,2320,2300,30312
20240422,151400,2266472920,2315,2315,2315,2315,427
20240422,151300,2265484415,2320,2320,2320,2320,20
20240422,151200,2265438015,2320,2320,2320,2320,0
20240422,151100,2265438015,2320,2320,2320,2320,1
20240422,151000,2265435695,2320,2320,2320,2315,1001
20240422,150900,2263113380,2325,2325,2325,2325,0
20240422,150800,2263113380,2325,2320,2325,2320,108
20240422,150700,2262862815,2325,2320,2325,2320,205
20240422,150600,2262387210,2325,2320,2325,2320,1001
20240422,150500,2260061840,2320,2320,2320,2320,550
20240422,150400,2258785840,2310,2320,2320,2310,2
20240422,150300,2258781210,2310,2320,2320,2310,75
20240422,150200,2258607950,2310,2310,2310,2310,1
20240422,150100,2258605640,2315,2315,2315,2315,3973
20240422,150000,2249408145,2315,2315,2315,2315,707
20240422,145900,2247771440,2315,2315,2315,2315,9
20240422,145800,2247750605,2315,2315,2315,2315,0
20240422,145700,2247750605,2315,2315,2315,2315,0
20240422,145600,2247750605,2315,2315,2315,2315,0
20240422,145500,2247750605,2315,2315,2315,2315,352
20240422,145400,2246935725,2320,2320,2320,2320,43
20240422,145300,2246835965,2320,2320,2320,2320,36
20240422,145200,2246752445,2320,2320,2320,2320,250
20240422,145100,2246172445,2320,2320,2320,2320,805
20240422,145000,2244304845,2310,2310,2310,2310,0
20240422,144900,2244304845,2310,2310,2310,2310,1000
20240422,144800,2241994845,2310,2320,2320,2310,8273
20240422,144700,2222843215,2315,2315,2315,2315,79
20240422,144600,2222660330,2315,2315,2315,2315,10
20240422,144500,2222637180,2305,2305,2305,2305,0
20240422,144400,2222637180,2305,2305,2305,2305,0
20240422,144300,2222637180,2305,2305,2305,2305,3223
20240422,144200,2215208165,2310,2310,2310,2310,3362
20240422,144100,2207441945,2310,2315,2315,2310,4007
20240422,144000,2198184760,2310,2310,2310,2310,0
20240422,143900,2198184760,2310,2310,2310,2310,0
20240422,143800,2198184760,2310,2315,2315,2310,2216
20240422,143700,2193055770,2315,2315,2315,2315,298
20240422,143600,2192365900,2315,2320,2320,2315,1314
20240422,143500,2189321540,2320,2320,2320,2320,1000
20240422,143400,2187001540,2320,2320,2320,2320,301
20240422,143300,2186303220,2320,2320,2320,2320,33
20240422,143200,2186226660,2315,2315,2315,2315,0
20240422,143100,2186226660,2315,2320,2320,2315,800
20240422,143000,2184373390,2320,2320,2320,2320,200
20240422,142900,2183909390,2320,2320,2320,2320,160
20240422,142800,2183538190,2320,2320,2320,2320,36
20240422,142700,2183454670,2330,2330,2330,2330,1
20240422,142600,2183452340,2330,2330,2330,2330,2
20240422,142500,2183447680,2330,2325,2330,2315,16
20240422,142400,2183410580,2335,2325,2335,2325,1058
20240422,142300,2180946900,2325,2315,2325,2315,500
20240422,142200,2179788210,2310,2310,2310,2310,0
20240422,142100,2179788210,2310,2310,2310,2310,405
20240422,142000,2178852660,2305,2305,2305,2305,1960
20240422,141900,2174334860,2305,2310,2315,2305,62
20240422,141800,2174191780,2305,2305,2305,2305,709
20240422,141700,2172557535,2305,2315,2315,2305,7293
20240422,141600,2155723730,2310,2310,2310,2310,1
20240422,141500,2155721420,2310,2310,2310,2310,37
20240422,141400,2155635950,2310,2310,2310,2310,70
20240422,141300,2155474250,2310,2310,2310,2310,402
20240422,141200,2154545630,2310,2315,2315,2310,301
20240422,141100,2153848820,2315,2310,2320,2305,5247
20240422,141000,2141752545,2310,2315,2315,2310,1793
20240422,140900,2137610215,2310,2320,2320,2310,2622
20240422,140800,2131527245,2320,2310,2320,2310,5152
20240422,140700,2119625605,2305,2305,2305,2305,904
20240422,140600,2117541885,2320,2315,2320,2305,19009
20240422,140500,2073702905,2325,2325,2325,2310,8918
20240422,140400,2053076145,2315,2335,2335,2310,16997
20240422,140300,2013663535,2335,2325,2345,2325,4446
20240422,140200,2003290620,2325,2340,2340,2325,3108
20240422,140100,1996048045,2330,2340,2340,2330,4161
20240422,140000,1986341415,2335,2345,2345,2335,3199
20240422,135900,1978847615,2335,2335,2345,2335,1485
20240422,135800,1975371690,2340,2340,2340,2335,3843
20240422,135700,1966389555,2335,2345,2345,2335,3081
20240422,135600,1959185135,2345,2340,2345,2335,1233
20240422,135500,1956300030,2340,2340,2345,2335,2951
20240422,135400,1949389325,2340,2345,2345,2335,4143
20240422,135300,1939691040,2340,2345,2345,2340,3039
20240422,135200,1932568385,2345,2335,2345,2325,8173
20240422,135100,1913480840,2340,2340,2340,2330,4194
20240422,135000,1903682370,2335,2330,2340,2325,2583
20240422,134900,1897647110,2325,2325,2330,2325,3968
20240422,134800,1888417285,2330,2335,2345,2325,3045
20240422,134700,1881311455,2340,2335,2345,2330,3213
20240422,134600,1873786315,2330,2335,2345,2330,11453
20240422,134500,1847015535,2340,2340,2345,2325,2367
20240422,134400,1841480415,2325,2335,2345,2320,16549
20240422,134300,1802833270,2345,2335,2345,2330,12225
20240422,134200,1774239820,2330,2325,2340,2315,25472
20240422,134100,1714887895,2335,2325,2360,2315,50317
20240422,134000,1597211705,2315,2315,2330,2305,38696
20240422,133900,1507573940,2315,2325,2330,2305,33791
20240422,133800,1429389165,2325,2345,2365,2300,98068
20240422,133700,1201053115,2340,2340,2420,2340,190270
20240422,133600,746947770,2340,2305,2340,2305,12253
20240422,133500,718402585,2305,2305,2305,2305,231
20240422,133400,717870130,2305,2305,2305,2305,226
20240422,133300,717349200,2305,2305,2305,2305,0
20240422,133200,717349200,2305,2305,2305,2305,0
20240422,133100,717349200,2305,2305,2305,2305,1077
20240422,133000,714866715,2310,2310,2310,2310,400
20240422,132900,713942715,2310,2310,2310,2310,10
20240422,132800,713919615,2310,2310,2310,2310,0
20240422,132700,713919615,2310,2310,2310,2310,0
20240422,132600,713919615,2310,2310,2310,2310,0
20240422,132500,713919615,2310,2310,2310,2310,92
20240422,132400,713707095,2305,2310,2310,2305,161
20240422,132300,713335970,2310,2305,2310,2305,1818
20240422,132200,709145460,2310,2310,2310,2310,50
20240422,132100,709029960,2315,2315,2315,2315,0
20240422,132000,709029960,2315,2315,2315,2315,0
20240422,131900,709029960,2315,2315,2315,2315,1
20240422,131800,709027645,2305,2310,2310,2305,1000
20240422,131700,706722395,2305,2305,2305,2305,828
20240422,131600,704813855,2305,2305,2305,2305,1193
20240422,131500,702063990,2305,2305,2305,2305,5
20240422,131400,702052465,2300,2300,2300,2300,2891
20240422,131300,695403165,2305,2305,2305,2305,0
20240422,131200,695403165,2305,2305,2305,2305,1
20240422,131100,695400860,2305,2305,2305,2305,0
20240422,131000,695400860,2305,2315,2315,2305,102
20240422,130900,695164750,2315,2310,2315,2300,97
20240422,130800,694940675,2300,2315,2320,2300,116
20240422,130700,694672405,2315,2315,2315,2315,0
20240422,130600,694672405,2315,2310,2315,2310,66
20240422,130500,694519865,2310,2310,2310,2310,0
20240422,130400,694519865,2310,2310,2310,2310,432
20240422,130300,693521945,2305,2305,2305,2305,10
20240422,130200,693498895,2305,2305,2305,2305,1
20240422,130100,693496590,2310,2310,2310,2310,0
20240422,130000,693496590,2310,2310,2310,2310,0
20240422,125900,693496590,2310,2310,2310,2310,0
20240422,125800,693496590,2310,2310,2310,2310,0
20240422,125700,693496590,2310,2310,2310,2310,10
20240422,125600,693473490,2305,2305,2305,2305,0
20240422,125500,693473490,2305,2305,2305,2305,1740
20240422,125400,689462790,2305,2305,2305,2305,5
20240422,125300,689451265,2305,2305,2305,2305,0
20240422,125200,689451265,2305,2305,2305,2305,0
20240422,125100,689451265,2305,2305,2305,2305,0
20240422,125000,689451265,2305,2305,2305,2305,0
20240422,124900,689451265,2305,2305,2305,2305,0
20240422,124800,689451265,2305,2305,2305,2305,1
20240422,124700,689448960,2305,2305,2305,2305,5
20240422,124600,689437435,2300,2300,2300,2300,434
20240422,124500,688439235,2300,2300,2300,2300,0
20240422,124400,688439235,2300,2300,2300,2300,2297
20240422,124300,683156135,2300,2300,2300,2300,0
20240422,124200,683156135,2300,2300,2300,2300,1737
20240422,124100,679161035,2295,2305,2305,2295,4843
20240422,124000,668041995,2310,2310,2310,2310,5
20240422,123900,668030445,2300,2300,2300,2300,0
20240422,123800,668030445,2300,2300,2300,2300,0
20240422,123700,668030445,2300,2300,2300,2300,241
20240422,123600,667476145,2305,2315,2315,2305,3
20240422,123500,667469220,2300,2300,2300,2300,0
20240422,123400,667469220,2300,2300,2300,2300,0
20240422,123300,667469220,2300,2300,2300,2300,1209
20240422,123200,664688520,2315,2315,2315,2315,21
20240422,123100,664639905,2305,2305,2305,2305,100
20240422,123000,664409405,2320,2320,2320,2320,0
20240422,122900,664409405,2320,2315,2320,2315,855
20240422,122800,662429255,2310,2310,2310,2310,248
20240422,122700,661856375,2300,2300,2300,2300,0
20240422,122600,661856375,2300,2300,2300,2300,0
20240422,122500,661856375,2300,2300,2300,2300,0
20240422,122400,661856375,2300,2300,2300,2300,0
20240422,122300,661856375,2300,2300,2300,2300,4
20240422,122200,661847175,2300,2300,2300,2295,3987
20240422,122100,652695875,2300,2300,2300,2300,0
20240422,122000,652695875,2300,2300,2300,2300,500
20240422,121900,651545875,2300,2300,2300,2300,165
20240422,121800,651166375,2295,2300,2300,2295,900
20240422,121700,649100050,2305,2305,2305,2305,0
20240422,121600,649100050,2305,2305,2305,2305,0
20240422,121500,649100050,2305,2300,2305,2300,1014
20240422,121400,646767780,2305,2305,2305,2305,1677
20240422,121300,642902295,2305,2305,2305,2305,0
20240422,121200,642902295,2305,2305,2305,2305,260
20240422,121100,642302995,2315,2315,2315,2315,0
20240422,121000,642302995,2315,2315,2315,2315,0
20240422,120900,642302995,2315,2315,2315,2315,0
20240422,120800,642302995,2315,2315,2315,2315,0
20240422,120700,642302995,2315,2315,2315,2315,10
20240422,120600,642279845,2315,2310,2315,2310,23
20240422,120500,642226705,2310,2310,2310,2310,203
20240422,120400,641757775,2310,2310,2310,2310,100
20240422,120300,641526775,2315,2305,2315,2300,3183
20240422,120200,634204885,2305,2305,2305,2305,0
20240422,120100,634204885,2305,2305,2305,2305,0
20240422,120000,634204885,2305,2305,2305,2305,0
20240422,115900,634204885,2305,2305,2305,2305,0
20240422,115800,634204885,2305,2310,2310,2305,2553
20240422,115700,628320200,2310,2310,2310,2310,30
20240422,115600,628250900,2310,2310,2310,2310,110
20240422,115500,627996800,2310,2310,2310,2310,2072
20240422,115400,623210480,2320,2320,2320,2320,0
20240422,115300,623210480,2320,2320,2320,2320,0
20240422,115200,623210480,2320,2320,2320,2320,225
20240422,115100,622688480,2320,2310,2320,2310,537
20240422,115000,621448000,2320,2310,2320,2310,208
20240422,114900,620967510,2310,2310,2310,2310,800
20240422,114800,619119510,2305,2305,2305,2305,3
20240422,114700,619112595,2305,2305,2305,2305,331
20240422,114600,618349640,2305,2305,2305,2305,50
20240422,114500,618234390,2305,2305,2305,2305,41
20240422,114400,618139885,2305,2305,2305,2305,1
20240422,114300,618137580,2300,2300,2300,2300,0
20240422,114200,618137580,2300,2305,2305,2300,136
20240422,114100,617824775,2300,2305,2305,2300,2004
20240422,114000,613215555,2305,2305,2305,2305,121
20240422,113900,612936650,2305,2305,2305,2305,67
20240422,113800,612782215,2310,2310,2310,2310,0
20240422,113700,612782215,2310,2310,2310,2310,0
20240422,113600,612782215,2310,2310,2310,2310,7
20240422,113500,612766045,2310,2310,2310,2310,266
20240422,113400,612151585,2300,2300,2300,2300,0
20240422,113300,612151585,2300,2300,2300,2300,3900
20240422,113200,603181585,2295,2300,2300,2295,1100
20240422,113100,600656585,2295,2295,2295,2295,0
20240422,113000,600656585,2295,2295,2295,2295,0
20240422,112900,600656585,2295,2295,2295,2295,1000
20240422,112800,598361585,2295,2295,2295,2295,0
20240422,112700,598361585,2295,2295,2295,2295,0
20240422,112600,598361585,2295,2295,2295,2295,1420
20240422,112500,595102685,2295,2295,2295,2295,1
20240422,112400,595100390,2295,2295,2295,2295,0
20240422,112300,595100390,2295,2295,2295,2295,0
20240422,112200,595100390,2295,2295,2295,2295,1186
20240422,112100,592378520,2305,2305,2305,2305,0
20240422,112000,592378520,2305,2300,2305,2300,84
20240422,111900,592185310,2305,2300,2305,2300,310
20240422,111800,591472260,2305,2305,2305,2305,100
20240422,111700,591241760,2305,2305,2305,2305,0
20240422,111600,591241760,2305,2305,2305,2305,0
20240422,111500,591241760,2305,2305,2305,2305,0
20240422,111400,591241760,2305,2295,2305,2295,118
20240422,111300,590970360,2295,2300,2300,2295,80
20240422,111200,590786745,2300,2295,2300,2295,247
20240422,111100,590219870,2300,2300,2300,2300,10
20240422,111000,590196870,2295,2295,2295,2295,1001
20240422,110900,587899575,2300,2300,2300,2295,247
20240422,110800,587332695,2300,2300,2300,2295,3
20240422,110700,587325800,2295,2305,2305,2295,2
20240422,110600,587321200,2295,2295,2305,2290,5540
20240422,110500,574619890,2300,2300,2300,2300,0
20240422,110400,574619890,2300,2300,2300,2300,1693
20240422,110300,570725990,2300,2300,2300,2300,29
20240422,110200,570659290,2300,2305,2305,2300,2557
20240422,110100,564774965,2305,2305,2305,2305,140
20240422,110000,564452265,2305,2300,2315,2300,1311
20240422,105900,561427500,2310,2310,2310,2310,24
20240422,105800,561372060,2315,2315,2315,2315,0
20240422,105700,561372060,2315,2315,2315,2300,6002
20240422,105600,547545020,2310,2310,2310,2310,1344
20240422,105500,544440380,2315,2315,2315,2315,0
20240422,105400,544440380,2315,2315,2315,2315,50
20240422,105300,544324630,2310,2310,2310,2310,0
20240422,105200,544324630,2310,2310,2310,2310,1
20240422,105100,544322320,2315,2315,2315,2315,43
20240422,105000,544222775,2325,2325,2325,2325,0
20240422,104900,544222775,2325,2325,2325,2320,431
20240422,104800,543222425,2330,2330,2330,2330,0
20240422,104700,543222425,2330,2330,2330,2330,0
20240422,104600,543222425,2330,2330,2330,2325,231
20240422,104500,542684210,2320,2310,2320,2310,243
20240422,104400,542120460,2315,2315,2315,2315,0
20240422,104300,542120460,2315,2315,2315,2315,0
20240422,104200,542120460,2315,2315,2315,2315,114
20240422,104100,541856550,2320,2320,2320,2320,0
20240422,104000,541856550,2320,2320,2320,2320,0
20240422,103900,541856550,2320,2315,2320,2315,27
20240422,103800,541794040,2305,2305,2305,2305,0
20240422,103700,541794040,2305,2305,2305,2305,9
20240422,103600,541773295,2320,2320,2320,2320,2
20240422,103500,541768655,2310,2305,2310,2305,270
20240422,103400,541145355,2310,2310,2310,2310,1120
20240422,103300,538558155,2315,2310,2320,2310,1717
20240422,103200,534591375,2315,2315,2320,2305,19818
20240422,103100,488821980,2320,2320,2320,2320,58
20240422,103000,488687420,2320,2315,2320,2315,1008
20240422,102900,486349035,2320,2335,2335,2310,9362
20240422,102800,464631115,2320,2320,2335,2320,1426
20240422,102700,461309080,2330,2330,2330,2320,1797
20240422,102600,457130090,2320,2330,2335,2320,2828
20240422,102500,450546780,2330,2325,2330,2320,2448
20240422,102400,444851510,2330,2320,2330,2320,714
20240422,102300,443188620,2330,2330,2335,2320,11241
20240422,102200,417076540,2335,2335,2335,2325,624
20240422,102100,415621185,2330,2340,2340,2330,1101
20240422,102000,413048545,2335,2335,2340,2325,661
20240422,101900,411504615,2335,2335,2335,2325,2973
20240422,101800,404574660,2330,2330,2345,2325,13432
20240422,101700,373121590,2335,2335,2335,2330,705
20240422,101600,371476985,2330,2335,2340,2325,1756
20240422,101500,367382750,2340,2340,2340,2330,1271
20240422,101400,364413530,2340,2340,2340,2330,6623
20240422,101300,348945795,2340,2325,2340,2320,5684
20240422,101200,335689325,2335,2325,2340,2320,3002
20240422,101100,328699055,2320,2320,2320,2320,4600
20240422,101000,318027055,2320,2320,2320,2320,5146
20240422,100900,306088335,2325,2325,2325,2325,8
20240422,100800,306069735,2320,2325,2325,2320,192
20240422,100700,305623355,2325,2325,2325,2325,1000
20240422,100600,303298355,2325,2315,2325,2315,5666
20240422,100500,290154925,2315,2310,2315,2310,1004
20240422,100400,287835665,2315,2315,2315,2315,1
20240422,100300,287833350,2315,2315,2315,2315,251
20240422,100200,287252285,2315,2315,2315,2315,1
20240422,100100,287249970,2320,2310,2320,2310,5945
20240422,100000,273491980,2305,2305,2305,2305,0
20240422,095900,273491980,2305,2310,2310,2305,1001
20240422,095800,271184670,2310,2305,2310,2305,241
20240422,095700,270628160,2305,2310,2310,2305,147
20240422,095600,270288895,2310,2310,2310,2310,0
20240422,095500,270288895,2310,2310,2310,2310,1
20240422,095400,270286585,2300,2300,2300,2300,1000
20240422,095300,267986585,2305,2305,2305,2305,0
20240422,095200,267986585,2305,2305,2305,2305,101
20240422,095100,267753780,2305,2305,2305,2305,2068
20240422,095000,262987040,2305,2305,2305,2305,2
20240422,094900,262982430,2305,2300,2305,2300,8623
20240422,094800,243149515,2305,2305,2305,2305,200
20240422,094700,242688515,2305,2305,2305,2305,0
20240422,094600,242688515,2305,2305,2305,2305,30
20240422,094500,242619365,2300,2305,2305,2300,425
20240422,094400,241641715,2305,2305,2305,2305,368
20240422,094300,240793475,2305,2300,2305,2300,72
20240422,094200,240627800,2305,2310,2310,2305,148
20240422,094100,240286135,2305,2305,2305,2305,10
20240422,094000,240263085,2305,2305,2315,2305,300
20240422,093900,239571085,2315,2315,2315,2315,151
20240422,093800,239221520,2315,2310,2315,2300,6073
20240422,093700,225215955,2310,2310,2310,2310,0
20240422,093600,225215955,2310,2305,2310,2305,119
20240422,093500,224941070,2310,2310,2310,2305,3
20240422,093400,224934145,2310,2300,2310,2300,4040
20240422,093300,215637540,2295,2295,2295,2295,320
20240422,093200,214903140,2300,2295,2300,2290,1492
20240422,093100,211485315,2295,2295,2295,2295,493
20240422,093000,210353880,2295,2295,2295,2295,6
20240422,092900,210340110,2295,2290,2295,2290,1001
20240422,092800,208047815,2290,2295,2295,2290,372
20240422,092700,207195930,2300,2300,2300,2300,100
20240422,092600,206965930,2300,2285,2300,2285,502
20240422,092500,205818830,2285,2300,2300,2285,9351
20240422,092400,184415885,2300,2300,2300,2300,7
20240422,092300,184399785,2295,2295,2295,2295,43
20240422,092200,184301100,2295,2295,2295,2295,1389
20240422,092100,181113345,2300,2300,2300,2300,1
20240422,092000,181111045,2290,2290,2290,2290,278
20240422,091900,180474425,2295,2300,2300,2295,423
20240422,091800,179501640,2300,2300,2300,2300,51
20240422,091700,179384340,2290,2290,2290,2290,2787
20240422,091600,173002110,2290,2290,2290,2290,312
20240422,091500,172287630,2290,2290,2290,2290,1
20240422,091400,172285340,2285,2285,2285,2285,3591
20240422,091300,164079905,2285,2280,2285,2280,1159
20240422,091200,161434095,2280,2285,2285,2280,10711
20240422,091100,136982725,2285,2280,2285,2280,3544
20240422,091000,128892280,2280,2285,2285,2280,6099
20240422,090900,114973135,2285,2295,2295,2285,7421
20240422,090800,98013895,2290,2290,2290,2285,1248
20240422,090700,95156205,2290,2290,2290,2290,36
20240422,090600,95073765,2285,2285,2290,2280,3420
20240422,090500,87263745,2280,2285,2290,2280,1773
20240422,090400,83212200,2285,2290,2290,2285,3410
20240422,090300,75414250,2285,2300,2300,2285,5949
20240422,090200,61758940,2285,2300,2300,2280,5991
20240422,090100,48026120,2285,2295,2305,2280,5975
20240422,090000,34365345,2305,2295,2305,2290,14866