stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,190800,457156785,2325,2325,2325,2325,2799
20240424,190700,457156785,2325,2325,2325,2325,0
20240424,190600,457156785,2325,2325,2325,2325,0
20240424,190500,457156785,2325,2325,2325,2325,0
20240424,190400,457156785,2325,2325,2325,2325,0
20240424,190300,457156785,2325,2325,2325,2325,0
20240424,190200,457156785,2325,2325,2325,2325,0
20240424,190100,457156785,2325,2325,2325,2325,0
20240424,190000,457156785,2325,2325,2325,2325,0
20240424,185900,457156785,2325,2325,2325,2325,0
20240424,185800,457156785,2325,2325,2325,2325,0
20240424,185700,457156785,2325,2325,2325,2325,0
20240424,185600,457156785,2325,2325,2325,2325,0
20240424,185500,457156785,2325,2325,2325,2325,0
20240424,185400,457156785,2325,2325,2325,2325,0
20240424,185300,457156785,2325,2325,2325,2325,0
20240424,185200,457156785,2325,2325,2325,2325,0
20240424,185100,457156785,2325,2325,2325,2325,0
20240424,185000,457156785,2325,2325,2325,2325,0
20240424,184900,457156785,2325,2325,2325,2325,0
20240424,184800,457156785,2325,2325,2325,2325,0
20240424,184700,457156785,2325,2325,2325,2325,0
20240424,184600,457156785,2325,2325,2325,2325,0
20240424,184500,457156785,2325,2325,2325,2325,0
20240424,184400,457156785,2325,2325,2325,2325,0
20240424,184300,457156785,2325,2325,2325,2325,0
20240424,184200,457156785,2325,2325,2325,2325,0
20240424,184100,457156785,2325,2325,2325,2325,0
20240424,184000,457156785,2325,2325,2325,2325,0
20240424,183900,457156785,2325,2325,2325,2325,0
20240424,183800,457156785,2325,2325,2325,2325,2799
20240424,183700,457156785,2325,2325,2325,2325,0
20240424,183600,457156785,2325,2325,2325,2325,0
20240424,183500,457156785,2325,2325,2325,2325,0
20240424,183400,457156785,2325,2325,2325,2325,0
20240424,183300,457156785,2325,2325,2325,2325,0
20240424,183200,457156785,2325,2325,2325,2325,0
20240424,183100,457156785,2325,2325,2325,2325,0
20240424,183000,457156785,2325,2325,2325,2325,0
20240424,182900,457156785,2325,2325,2325,2325,0
20240424,182800,457156785,2325,2325,2325,2325,0
20240424,182700,457156785,2325,2325,2325,2325,0
20240424,182600,457156785,2325,2325,2325,2325,0
20240424,182500,457156785,2325,2325,2325,2325,0
20240424,182400,457156785,2325,2325,2325,2325,0
20240424,182300,457156785,2325,2325,2325,2325,0
20240424,182200,457156785,2325,2325,2325,2325,0
20240424,182100,457156785,2325,2325,2325,2325,0
20240424,182000,457156785,2325,2325,2325,2325,0
20240424,181900,457156785,2325,2325,2325,2325,0
20240424,181800,457156785,2325,2325,2325,2325,0
20240424,181700,457156785,2325,2325,2325,2325,0
20240424,181600,457156785,2325,2325,2325,2325,0
20240424,181500,457156785,2325,2325,2325,2325,0
20240424,181400,457156785,2325,2325,2325,2325,0
20240424,181300,457156785,2325,2325,2325,2325,0
20240424,181200,457156785,2325,2325,2325,2325,0
20240424,181100,457156785,2325,2325,2325,2325,0
20240424,181000,457156785,2325,2325,2325,2325,0
20240424,180900,457156785,2325,2325,2325,2325,0
20240424,180800,457156785,2325,2325,2325,2325,2799
20240424,180700,457156785,2325,2325,2325,2325,0
20240424,180600,457156785,2325,2325,2325,2325,0
20240424,180500,457156785,2325,2325,2325,2325,0
20240424,180400,457156785,2325,2325,2325,2325,0
20240424,180300,457156785,2325,2325,2325,2325,0
20240424,180200,457156785,2325,2325,2325,2325,0
20240424,180100,457156785,2325,2325,2325,2325,0
20240424,180000,457156785,2325,2325,2325,2325,0
20240424,175900,457156785,2325,2325,2325,2325,0
20240424,175800,457156785,2325,2325,2325,2325,0
20240424,175700,457156785,2325,2325,2325,2325,0
20240424,175600,457156785,2325,2325,2325,2325,0
20240424,175500,457156785,2325,2325,2325,2325,0
20240424,175400,457156785,2325,2325,2325,2325,0
20240424,175300,457156785,2325,2325,2325,2325,0
20240424,175200,457156785,2325,2325,2325,2325,0
20240424,175100,457156785,2325,2325,2325,2325,0
20240424,175000,457156785,2325,2325,2325,2325,0
20240424,174900,457156785,2325,2325,2325,2325,0
20240424,174800,457156785,2325,2325,2325,2325,0
20240424,174700,457156785,2325,2325,2325,2325,0
20240424,174600,457156785,2325,2325,2325,2325,0
20240424,174500,457156785,2325,2325,2325,2325,0
20240424,174400,457156785,2325,2325,2325,2325,0
20240424,174300,457156785,2325,2325,2325,2325,0
20240424,174200,457156785,2325,2325,2325,2325,0
20240424,174100,457156785,2325,2325,2325,2325,0
20240424,174000,457156785,2325,2325,2325,2325,0
20240424,173900,457156785,2325,2325,2325,2325,0
20240424,173800,457156785,2325,2325,2325,2325,2799
20240424,173700,457156785,2325,2325,2325,2325,0
20240424,173600,457156785,2325,2325,2325,2325,0
20240424,173500,457156785,2325,2325,2325,2325,0
20240424,173400,457156785,2325,2325,2325,2325,0
20240424,173300,457156785,2325,2325,2325,2325,0
20240424,173200,457156785,2325,2325,2325,2325,0
20240424,173100,457156785,2325,2325,2325,2325,0
20240424,173000,457156785,2325,2325,2325,2325,0
20240424,172900,457156785,2325,2325,2325,2325,0
20240424,172800,457156785,2325,2325,2325,2325,0
20240424,172700,457156785,2325,2325,2325,2325,0
20240424,172600,457156785,2325,2325,2325,2325,0
20240424,172500,457156785,2325,2325,2325,2325,0
20240424,172400,457156785,2325,2325,2325,2325,0
20240424,172300,457156785,2325,2325,2325,2325,0
20240424,172200,457156785,2325,2325,2325,2325,0
20240424,172100,457156785,2325,2325,2325,2325,0
20240424,172000,457156785,2325,2325,2325,2325,0
20240424,171900,457156785,2325,2325,2325,2325,0
20240424,171800,457156785,2325,2325,2325,2325,0
20240424,171700,457156785,2325,2325,2325,2325,0
20240424,171600,457156785,2325,2325,2325,2325,0
20240424,171500,457156785,2325,2325,2325,2325,0
20240424,171400,457156785,2325,2325,2325,2325,0
20240424,171300,457156785,2325,2325,2325,2325,0
20240424,171200,457156785,2325,2325,2325,2325,0
20240424,171100,457156785,2325,2325,2325,2325,0
20240424,171000,457156785,2325,2325,2325,2325,0
20240424,170900,457156785,2325,2325,2325,2325,0
20240424,170800,457156785,2325,2325,2325,2325,2799
20240424,170700,457156785,2325,2325,2325,2325,0
20240424,170600,457156785,2325,2325,2325,2325,0
20240424,170500,457156785,2325,2325,2325,2325,0
20240424,170400,457156785,2325,2325,2325,2325,0
20240424,170300,457156785,2325,2325,2325,2325,0
20240424,170200,457156785,2325,2325,2325,2325,0
20240424,170100,457156785,2325,2325,2325,2325,0
20240424,170000,457156785,2325,2325,2325,2325,0
20240424,165900,457156785,2325,2325,2325,2325,0
20240424,165800,457156785,2325,2325,2325,2325,0
20240424,165700,457156785,2325,2325,2325,2325,0
20240424,165600,457156785,2325,2325,2325,2325,0
20240424,165500,457156785,2325,2325,2325,2325,0
20240424,165400,457156785,2325,2325,2325,2325,0
20240424,165300,457156785,2325,2325,2325,2325,0
20240424,165200,457156785,2325,2325,2325,2325,0
20240424,165100,457156785,2325,2325,2325,2325,0
20240424,165000,457156785,2325,2325,2325,2325,0
20240424,164900,457156785,2325,2325,2325,2325,0
20240424,164800,457156785,2325,2325,2325,2325,0
20240424,164700,457156785,2325,2325,2325,2325,0
20240424,164600,457156785,2325,2325,2325,2325,0
20240424,164500,457156785,2325,2325,2325,2325,0
20240424,164400,457156785,2325,2325,2325,2325,0
20240424,164300,457156785,2325,2325,2325,2325,0
20240424,164200,457156785,2325,2325,2325,2325,0
20240424,164100,457156785,2325,2325,2325,2325,0
20240424,164000,457156785,2325,2325,2325,2325,0
20240424,163900,457156785,2325,2325,2325,2325,0
20240424,163800,457156785,2325,2325,2325,2325,2799
20240424,163700,457156785,2325,2325,2325,2325,0
20240424,163600,457156785,2325,2325,2325,2325,0
20240424,163500,457156785,2325,2325,2325,2325,0
20240424,163400,457156785,2325,2325,2325,2325,0
20240424,163300,457156785,2325,2325,2325,2325,0
20240424,163200,457156785,2325,2325,2325,2325,0
20240424,163100,457156785,2325,2325,2325,2325,0
20240424,163000,457156785,2325,2325,2325,2325,0
20240424,162900,457156785,2325,2325,2325,2325,0
20240424,162800,457156785,2325,2325,2325,2325,0
20240424,162700,457156785,2325,2325,2325,2325,0
20240424,162600,457156785,2325,2325,2325,2325,0
20240424,162500,457156785,2325,2325,2325,2325,0
20240424,162400,457156785,2325,2325,2325,2325,0
20240424,162300,457156785,2325,2325,2325,2325,0
20240424,162200,457156785,2325,2325,2325,2325,0
20240424,162100,457156785,2325,2325,2325,2325,0
20240424,162000,457156785,2325,2325,2325,2325,0
20240424,161900,457156785,2325,2325,2325,2325,0
20240424,161800,457156785,2325,2325,2325,2325,0
20240424,161700,457156785,2325,2325,2325,2325,0
20240424,161600,457156785,2325,2325,2325,2325,0
20240424,161500,457156785,2325,2325,2325,2325,0
20240424,161400,457156785,2325,2325,2325,2325,0
20240424,161300,457156785,2325,2325,2325,2325,0
20240424,161200,457156785,2325,2325,2325,2325,0
20240424,161100,457156785,2325,2325,2325,2325,0
20240424,161000,457156785,2325,2325,2325,2325,0
20240424,160900,457156785,2325,2325,2325,2325,0
20240424,160800,457156785,2325,2325,2325,2325,2799
20240424,160700,457156785,2325,2325,2325,2325,0
20240424,160600,457156785,2325,2325,2325,2325,0
20240424,160500,457156785,2325,2325,2325,2325,0
20240424,160400,457156785,2325,2325,2325,2325,0
20240424,160300,457156785,2325,2325,2325,2325,0
20240424,160200,457156785,2325,2325,2325,2325,0
20240424,160100,457156785,2325,2325,2325,2325,0
20240424,160000,457156785,2325,2325,2325,2325,0
20240424,155900,457156785,2325,2325,2325,2325,0
20240424,155800,457156785,2325,2325,2325,2325,0
20240424,155700,457156785,2325,2325,2325,2325,0
20240424,155600,457156785,2325,2325,2325,2325,0
20240424,155500,457156785,2325,2325,2325,2325,0
20240424,155400,457156785,2325,2325,2325,2325,0
20240424,155300,457156785,2325,2325,2325,2325,0
20240424,155200,457156785,2325,2325,2325,2325,0
20240424,155100,457156785,2325,2325,2325,2325,0
20240424,155000,457156785,2325,2325,2325,2325,0
20240424,154900,457156785,2325,2325,2325,2325,0
20240424,154800,457156785,2325,2325,2325,2325,0
20240424,154700,457156785,2325,2325,2325,2325,0
20240424,154600,457156785,2325,2325,2325,2325,0
20240424,154500,457156785,2325,2325,2325,2325,0
20240424,154400,457156785,2325,2325,2325,2325,0
20240424,154300,457156785,2325,2325,2325,2325,0
20240424,154200,457156785,2325,2325,2325,2325,0
20240424,154100,457156785,2325,2325,2325,2325,0
20240424,154000,457156785,2325,2325,2325,2325,0
20240424,153900,457156785,2325,2325,2325,2325,0
20240424,153800,457156785,2325,2325,2325,2325,2799
20240424,153700,457156785,2325,2325,2325,2325,0
20240424,153600,457156785,2325,2325,2325,2325,0
20240424,153500,457156785,2325,2325,2325,2325,0
20240424,153400,457156785,2325,2325,2325,2325,0
20240424,153300,457156785,2325,2325,2325,2325,0
20240424,153200,457156785,2325,2325,2325,2325,0
20240424,153100,457156785,2325,2325,2325,2325,0
20240424,153000,457156785,2325,2325,2325,2325,2799
20240424,152900,450649110,2330,2330,2330,2330,0
20240424,152800,450649110,2330,2330,2330,2330,0
20240424,152700,450649110,2330,2330,2330,2330,0
20240424,152600,450649110,2330,2330,2330,2330,0
20240424,152500,450649110,2330,2330,2330,2330,0
20240424,152400,450649110,2330,2330,2330,2330,0
20240424,152300,450649110,2330,2330,2330,2330,0
20240424,152200,450649110,2330,2330,2330,2330,0
20240424,152100,450649110,2330,2330,2330,2330,0
20240424,152000,450649110,2330,2330,2330,2330,0
20240424,151900,450649110,2330,2330,2330,2330,0
20240424,151800,450649110,2330,2325,2330,2325,5002
20240424,151700,439019455,2320,2320,2320,2320,27
20240424,151600,438956815,2320,2320,2320,2320,12
20240424,151500,438928975,2325,2325,2325,2325,2
20240424,151400,438924325,2325,2320,2325,2320,2
20240424,151300,438919680,2325,2325,2325,2325,1
20240424,151200,438917355,2320,2320,2320,2320,17
20240424,151100,438877915,2320,2320,2320,2320,507
20240424,151000,437701675,2325,2325,2325,2325,139
20240424,150900,437378500,2320,2320,2320,2320,3080
20240424,150800,430232900,2320,2320,2320,2320,0
20240424,150700,430232900,2320,2320,2320,2320,859
20240424,150600,428240020,2320,2320,2320,2320,1000
20240424,150500,425920020,2320,2320,2320,2320,0
20240424,150400,425920020,2320,2315,2320,2315,2106
20240424,150300,421044605,2315,2315,2315,2315,0
20240424,150200,421044605,2315,2320,2320,2315,254
20240424,150100,420456470,2320,2320,2320,2320,0
20240424,150000,420456470,2320,2315,2320,2315,2228
20240424,145900,415298300,2315,2315,2315,2315,0
20240424,145800,415298300,2315,2315,2315,2315,3197
20240424,145700,407897245,2315,2315,2315,2315,0
20240424,145600,407897245,2315,2315,2315,2315,0
20240424,145500,407897245,2315,2315,2315,2315,0
20240424,145400,407897245,2315,2315,2315,2315,0
20240424,145300,407897245,2315,2315,2315,2315,5062
20240424,145200,396178715,2320,2320,2320,2320,30
20240424,145100,396109115,2315,2315,2315,2315,0
20240424,145000,396109115,2315,2315,2315,2315,0
20240424,144900,396109115,2315,2315,2315,2315,0
20240424,144800,396109115,2315,2315,2315,2315,5
20240424,144700,396097540,2320,2320,2320,2320,0
20240424,144600,396097540,2320,2320,2320,2320,10
20240424,144500,396074340,2315,2315,2315,2315,0
20240424,144400,396074340,2315,2315,2315,2315,5
20240424,144300,396062765,2320,2320,2320,2320,0
20240424,144200,396062765,2320,2315,2320,2315,350
20240424,144100,395252505,2315,2315,2315,2315,0
20240424,144000,395252505,2315,2315,2315,2315,5
20240424,143900,395240930,2315,2315,2315,2315,0
20240424,143800,395240930,2315,2315,2315,2315,0
20240424,143700,395240930,2315,2320,2320,2315,1232
20240424,143600,392382700,2320,2320,2320,2320,233
20240424,143500,391842140,2315,2315,2315,2315,2051
20240424,143400,387094075,2315,2315,2315,2315,0
20240424,143300,387094075,2315,2315,2315,2315,0
20240424,143200,387094075,2315,2315,2315,2315,1
20240424,143100,387091760,2315,2315,2315,2315,0
20240424,143000,387091760,2315,2315,2315,2315,0
20240424,142900,387091760,2315,2315,2315,2315,7
20240424,142800,387075555,2320,2320,2320,2320,0
20240424,142700,387075555,2320,2320,2320,2320,5
20240424,142600,387063955,2320,2320,2320,2320,100
20240424,142500,386831955,2320,2320,2320,2320,0
20240424,142400,386831955,2320,2320,2320,2320,0
20240424,142300,386831955,2320,2320,2320,2320,42
20240424,142200,386734515,2320,2320,2320,2320,13
20240424,142100,386704355,2320,2320,2320,2320,1430
20240424,142000,383386755,2315,2315,2315,2315,700
20240424,141900,381766255,2315,2320,2320,2315,205
20240424,141800,381291655,2320,2315,2320,2315,531
20240424,141700,380062385,2315,2315,2315,2315,0
20240424,141600,380062385,2315,2315,2315,2315,0
20240424,141500,380062385,2315,2315,2315,2315,100
20240424,141400,379830885,2315,2315,2315,2315,0
20240424,141300,379830885,2315,2315,2315,2315,0
20240424,141200,379830885,2315,2315,2315,2315,0
20240424,141100,379830885,2315,2315,2315,2315,8689
20240424,141000,359715850,2315,2320,2320,2315,1028
20240424,140900,357335890,2315,2315,2315,2315,0
20240424,140800,357335890,2315,2315,2315,2315,833
20240424,140700,355407495,2320,2320,2320,2320,4
20240424,140600,355398215,2320,2320,2320,2320,0
20240424,140500,355398215,2320,2320,2320,2320,0
20240424,140400,355398215,2320,2320,2320,2320,0
20240424,140300,355398215,2320,2320,2320,2320,0
20240424,140200,355398215,2320,2320,2320,2320,0
20240424,140100,355398215,2320,2320,2320,2320,41
20240424,140000,355303095,2320,2320,2320,2320,0
20240424,135900,355303095,2320,2320,2320,2320,0
20240424,135800,355303095,2320,2320,2320,2320,0
20240424,135700,355303095,2320,2320,2320,2320,0
20240424,135600,355303095,2320,2320,2320,2320,0
20240424,135500,355303095,2320,2320,2320,2320,0
20240424,135400,355303095,2320,2320,2320,2320,47
20240424,135300,355194055,2320,2320,2320,2320,0
20240424,135200,355194055,2320,2320,2320,2320,0
20240424,135100,355194055,2320,2320,2320,2320,1
20240424,135000,355191735,2315,2315,2315,2315,0
20240424,134900,355191735,2315,2315,2315,2315,0
20240424,134800,355191735,2315,2315,2315,2315,0
20240424,134700,355191735,2315,2315,2315,2315,0
20240424,134600,355191735,2315,2315,2315,2315,0
20240424,134500,355191735,2315,2315,2315,2315,0
20240424,134400,355191735,2315,2315,2320,2315,193
20240424,134300,354744935,2320,2320,2320,2320,92
20240424,134200,354531495,2320,2320,2320,2320,0
20240424,134100,354531495,2320,2320,2320,2320,1742
20240424,134000,350490055,2320,2320,2320,2320,0
20240424,133900,350490055,2320,2320,2320,2320,80
20240424,133800,350304455,2325,2325,2325,2325,0
20240424,133700,350304455,2325,2325,2325,2325,0
20240424,133600,350304455,2325,2325,2325,2325,0
20240424,133500,350304455,2325,2325,2325,2325,0
20240424,133400,350304455,2325,2325,2325,2325,0
20240424,133300,350304455,2325,2325,2325,2325,30
20240424,133200,350234705,2330,2330,2330,2330,1
20240424,133100,350232375,2320,2320,2320,2320,0
20240424,133000,350232375,2320,2325,2325,2320,400
20240424,132900,349304340,2325,2325,2325,2325,193
20240424,132800,348855615,2325,2325,2325,2325,1291
20240424,132700,345854040,2325,2325,2325,2325,0
20240424,132600,345854040,2325,2325,2325,2325,0
20240424,132500,345854040,2325,2325,2325,2325,172
20240424,132400,345454140,2325,2325,2325,2325,0
20240424,132300,345454140,2325,2325,2325,2325,0
20240424,132200,345454140,2325,2325,2325,2325,0
20240424,132100,345454140,2325,2325,2325,2325,0
20240424,132000,345454140,2325,2325,2325,2325,0
20240424,131900,345454140,2325,2325,2325,2325,1
20240424,131800,345451815,2325,2325,2325,2325,0
20240424,131700,345451815,2325,2325,2325,2325,0
20240424,131600,345451815,2325,2325,2325,2325,0
20240424,131500,345451815,2325,2325,2325,2325,0
20240424,131400,345451815,2325,2325,2325,2325,1
20240424,131300,345449490,2325,2325,2325,2325,0
20240424,131200,345449490,2325,2325,2325,2325,0
20240424,131100,345449490,2325,2325,2325,2325,0
20240424,131000,345449490,2325,2325,2325,2325,0
20240424,130900,345449490,2325,2325,2325,2325,0
20240424,130800,345449490,2325,2320,2325,2320,120
20240424,130700,345170640,2325,2325,2325,2325,0
20240424,130600,345170640,2325,2325,2325,2325,0
20240424,130500,345170640,2325,2325,2325,2325,0
20240424,130400,345170640,2325,2325,2325,2325,0
20240424,130300,345170640,2325,2325,2325,2325,201
20240424,130200,344703315,2325,2325,2325,2325,0
20240424,130100,344703315,2325,2325,2325,2325,1
20240424,130000,344700990,2320,2320,2320,2320,0
20240424,125900,344700990,2320,2320,2320,2320,35
20240424,125800,344619790,2320,2320,2320,2320,1215
20240424,125700,341800990,2325,2325,2325,2325,0
20240424,125600,341800990,2325,2325,2325,2325,0
20240424,125500,341800990,2325,2325,2325,2325,2
20240424,125400,341796340,2315,2325,2325,2315,1214
20240424,125300,338974790,2325,2320,2325,2320,3891
20240424,125200,329930555,2320,2320,2320,2320,1
20240424,125100,329928235,2320,2320,2320,2320,394
20240424,125000,329014155,2320,2320,2320,2320,52
20240424,124900,328893515,2320,2320,2320,2320,0
20240424,124800,328893515,2320,2320,2320,2320,0
20240424,124700,328893515,2320,2320,2320,2320,200
20240424,124600,328429515,2320,2320,2320,2320,1668
20240424,124500,324559755,2320,2320,2320,2320,3
20240424,124400,324552795,2320,2320,2320,2320,2
20240424,124300,324548155,2325,2325,2325,2325,500
20240424,124200,323385655,2325,2325,2325,2325,1000
20240424,124100,321060655,2325,2325,2325,2325,0
20240424,124000,321060655,2325,2325,2325,2325,0
20240424,123900,321060655,2325,2325,2325,2325,0
20240424,123800,321060655,2325,2325,2325,2325,0
20240424,123700,321060655,2325,2325,2325,2325,2
20240424,123600,321056005,2325,2325,2325,2325,27
20240424,123500,320993230,2325,2325,2325,2325,201
20240424,123400,320525905,2325,2325,2325,2325,0
20240424,123300,320525905,2325,2325,2325,2325,0
20240424,123200,320525905,2325,2325,2325,2325,0
20240424,123100,320525905,2325,2325,2325,2325,0
20240424,123000,320525905,2325,2325,2325,2325,3
20240424,122900,320518930,2320,2320,2320,2320,350
20240424,122800,319706930,2315,2315,2315,2315,0
20240424,122700,319706930,2315,2315,2315,2315,23
20240424,122600,319653685,2320,2320,2320,2320,0
20240424,122500,319653685,2320,2320,2320,2320,2
20240424,122400,319649045,2315,2315,2315,2315,0
20240424,122300,319649045,2315,2315,2315,2315,0
20240424,122200,319649045,2315,2320,2320,2315,1001
20240424,122100,317326730,2320,2320,2320,2320,0
20240424,122000,317326730,2320,2320,2320,2320,0
20240424,121900,317326730,2320,2320,2320,2320,0
20240424,121800,317326730,2320,2320,2320,2320,11
20240424,121700,317301210,2320,2320,2320,2320,490
20240424,121600,316164410,2320,2320,2320,2320,250
20240424,121500,315584410,2320,2320,2320,2320,0
20240424,121400,315584410,2320,2320,2320,2320,1
20240424,121300,315582090,2320,2320,2320,2315,557
20240424,121200,314289855,2315,2315,2315,2315,0
20240424,121100,314289855,2315,2320,2320,2315,2026
20240424,121000,309589540,2320,2320,2320,2320,0
20240424,120900,309589540,2320,2320,2320,2320,0
20240424,120800,309589540,2320,2320,2320,2320,100
20240424,120700,309357540,2320,2320,2320,2320,0
20240424,120600,309357540,2320,2320,2320,2320,20
20240424,120500,309311140,2320,2320,2320,2320,0
20240424,120400,309311140,2320,2320,2320,2320,0
20240424,120300,309311140,2320,2320,2320,2320,0
20240424,120200,309311140,2320,2320,2320,2320,1000
20240424,120100,306991140,2315,2315,2315,2315,0
20240424,120000,306991140,2315,2315,2315,2315,1
20240424,115900,306988825,2320,2320,2320,2320,0
20240424,115800,306988825,2320,2320,2320,2320,0
20240424,115700,306988825,2320,2320,2320,2320,50
20240424,115600,306872825,2320,2320,2320,2320,451
20240424,115500,305826505,2320,2320,2320,2320,16
20240424,115400,305789385,2320,2320,2320,2320,0
20240424,115300,305789385,2320,2320,2320,2320,0
20240424,115200,305789385,2320,2320,2320,2320,100
20240424,115100,305557385,2320,2320,2320,2320,743
20240424,115000,303833625,2320,2320,2320,2320,100
20240424,114900,303601625,2320,2320,2320,2320,300
20240424,114800,302905625,2320,2320,2320,2320,69
20240424,114700,302745545,2320,2320,2320,2320,0
20240424,114600,302745545,2320,2320,2320,2320,0
20240424,114500,302745545,2320,2320,2320,2320,0
20240424,114400,302745545,2320,2320,2320,2320,0
20240424,114300,302745545,2320,2320,2320,2320,0
20240424,114200,302745545,2320,2320,2320,2320,300
20240424,114100,302049545,2320,2320,2320,2320,400
20240424,114000,301121545,2325,2325,2325,2325,0
20240424,113900,301121545,2325,2325,2325,2325,1
20240424,113800,301119220,2320,2320,2320,2320,1
20240424,113700,301116900,2320,2320,2320,2320,1
20240424,113600,301114580,2320,2320,2320,2320,0
20240424,113500,301114580,2320,2320,2320,2320,1970
20240424,113400,296544180,2315,2315,2315,2315,1812
20240424,113300,292349400,2320,2320,2320,2320,150
20240424,113200,292001400,2315,2315,2315,2315,0
20240424,113100,292001400,2315,2315,2315,2315,859
20240424,113000,290012815,2315,2315,2315,2315,4060
20240424,112900,280613915,2320,2320,2320,2320,51
20240424,112800,280495595,2315,2315,2315,2315,0
20240424,112700,280495595,2315,2315,2315,2315,0
20240424,112600,280495595,2315,2315,2315,2315,0
20240424,112500,280495595,2315,2315,2315,2315,1942
20240424,112400,275999865,2315,2315,2315,2315,100
20240424,112300,275768365,2315,2315,2315,2315,0
20240424,112200,275768365,2315,2315,2315,2315,0
20240424,112100,275768365,2315,2315,2315,2315,0
20240424,112000,275768365,2315,2315,2315,2315,0
20240424,111900,275768365,2315,2315,2315,2315,0
20240424,111800,275768365,2315,2315,2315,2315,0
20240424,111700,275768365,2315,2320,2320,2315,735
20240424,111600,274066400,2320,2320,2320,2320,0
20240424,111500,274066400,2320,2320,2320,2320,0
20240424,111400,274066400,2320,2320,2320,2320,1047
20240424,111300,271637360,2320,2320,2320,2320,25
20240424,111200,271579360,2315,2315,2315,2315,0
20240424,111100,271579360,2315,2315,2315,2315,25
20240424,111000,271521485,2315,2315,2315,2315,0
20240424,110900,271521485,2315,2315,2315,2315,0
20240424,110800,271521485,2315,2315,2315,2315,42
20240424,110700,271424255,2315,2315,2315,2315,5
20240424,110600,271412680,2315,2315,2315,2315,3
20240424,110500,271405735,2315,2315,2315,2315,0
20240424,110400,271405735,2315,2315,2315,2315,0
20240424,110300,271405735,2315,2315,2320,2315,352
20240424,110200,270590355,2320,2320,2320,2320,0
20240424,110100,270590355,2320,2320,2320,2320,605
20240424,110000,269186755,2320,2320,2320,2320,0
20240424,105900,269186755,2320,2320,2320,2320,0
20240424,105800,269186755,2320,2320,2320,2320,0
20240424,105700,269186755,2320,2320,2320,2320,1
20240424,105600,269184435,2320,2320,2320,2320,0
20240424,105500,269184435,2320,2320,2320,2320,805
20240424,105400,267316835,2320,2320,2320,2320,1002
20240424,105300,264992195,2320,2320,2320,2320,0
20240424,105200,264992195,2320,2320,2320,2320,0
20240424,105100,264992195,2320,2320,2320,2320,43
20240424,105000,264892435,2320,2320,2320,2320,0
20240424,104900,264892435,2320,2320,2320,2320,0
20240424,104800,264892435,2320,2320,2320,2320,37
20240424,104700,264806595,2320,2320,2320,2315,642
20240424,104600,263319150,2320,2320,2320,2320,87
20240424,104500,263117310,2320,2320,2320,2320,0
20240424,104400,263117310,2320,2320,2320,2320,0
20240424,104300,263117310,2320,2320,2320,2320,100
20240424,104200,262885310,2320,2320,2320,2320,1344
20240424,104100,259767230,2315,2315,2315,2315,0
20240424,104000,259767230,2315,2315,2315,2315,2
20240424,103900,259762600,2320,2320,2320,2320,1000
20240424,103800,257442600,2320,2320,2320,2320,0
20240424,103700,257442600,2320,2320,2320,2320,200
20240424,103600,256978600,2320,2320,2320,2320,0
20240424,103500,256978600,2320,2320,2320,2320,0
20240424,103400,256978600,2320,2320,2320,2320,3701
20240424,103300,248392280,2320,2320,2320,2320,0
20240424,103200,248392280,2320,2320,2320,2320,431
20240424,103100,247392360,2320,2320,2320,2320,0
20240424,103000,247392360,2320,2320,2320,2320,0
20240424,102900,247392360,2320,2320,2320,2320,0
20240424,102800,247392360,2320,2320,2320,2320,0
20240424,102700,247392360,2320,2320,2320,2320,560
20240424,102600,246093160,2320,2320,2320,2320,0
20240424,102500,246093160,2320,2320,2320,2320,1296
20240424,102400,243086440,2320,2320,2320,2320,0
20240424,102300,243086440,2320,2320,2320,2320,0
20240424,102200,243086440,2320,2320,2320,2320,0
20240424,102100,243086440,2320,2320,2320,2320,0
20240424,102000,243086440,2320,2320,2320,2320,375
20240424,101900,242216440,2315,2315,2315,2315,600
20240424,101800,240827440,2315,2315,2315,2315,1
20240424,101700,240825125,2320,2320,2320,2320,791
20240424,101600,238990005,2320,2320,2320,2320,0
20240424,101500,238990005,2320,2320,2320,2320,150
20240424,101400,238642005,2320,2320,2320,2320,6
20240424,101300,238628085,2320,2320,2320,2320,100
20240424,101200,238396085,2315,2315,2315,2315,0
20240424,101100,238396085,2315,2315,2315,2315,1500
20240424,101000,234923585,2320,2320,2320,2320,10
20240424,100900,234900385,2320,2310,2320,2310,19
20240424,100800,234856395,2310,2315,2315,2310,7679
20240424,100700,217105025,2315,2315,2315,2315,4233
20240424,100600,207305630,2315,2315,2315,2315,500
20240424,100500,206148130,2315,2315,2315,2315,0
20240424,100400,206148130,2315,2320,2320,2315,32
20240424,100300,206073900,2320,2320,2325,2320,3723
20240424,100200,197436040,2320,2320,2320,2320,0
20240424,100100,197436040,2320,2315,2320,2315,695
20240424,100000,195824615,2320,2320,2320,2320,1
20240424,095900,195822295,2320,2320,2320,2320,0
20240424,095800,195822295,2320,2320,2320,2320,0
20240424,095700,195822295,2320,2320,2320,2320,4
20240424,095600,195813015,2320,2320,2320,2315,1030
20240424,095500,193428010,2320,2320,2320,2320,66
20240424,095400,193274890,2315,2315,2315,2315,0
20240424,095300,193274890,2315,2320,2320,2315,102
20240424,095200,193038750,2315,2315,2315,2315,0
20240424,095100,193038750,2315,2315,2315,2315,21
20240424,095000,192990135,2315,2315,2315,2315,5590
20240424,094900,180049285,2315,2315,2315,2315,494
20240424,094800,178905675,2315,2315,2315,2315,1133
20240424,094700,176282780,2315,2310,2315,2310,700
20240424,094600,174664780,2310,2315,2315,2310,5000
20240424,094500,163097980,2320,2320,2320,2320,1614
20240424,094400,159353500,2315,2315,2315,2315,0
20240424,094300,159353500,2315,2315,2315,2315,8110
20240424,094200,140578850,2315,2315,2315,2315,9637
20240424,094100,118269195,2315,2320,2320,2315,148
20240424,094000,117926075,2320,2320,2320,2320,0
20240424,093900,117926075,2320,2320,2320,2320,380
20240424,093800,117044475,2320,2320,2320,2320,710
20240424,093700,115397275,2315,2315,2315,2315,75
20240424,093600,115223650,2315,2315,2315,2315,0
20240424,093500,115223650,2315,2315,2315,2315,0
20240424,093400,115223650,2315,2320,2320,2310,6265
20240424,093300,100735120,2310,2315,2315,2310,3000
20240424,093200,93801540,2315,2315,2315,2315,6819
20240424,093100,78015555,2315,2320,2320,2315,502
20240424,093000,76853415,2315,2315,2315,2315,0
20240424,092900,76853415,2315,2315,2315,2315,144
20240424,092800,76520055,2310,2320,2320,2310,4100
20240424,092700,67046065,2315,2315,2315,2315,2105
20240424,092600,62172990,2315,2320,2320,2315,1621
20240424,092500,58419770,2320,2320,2320,2315,1388
20240424,092400,55201115,2320,2315,2320,2315,422
20240424,092300,54222080,2320,2320,2320,2320,400
20240424,092200,53294080,2320,2320,2320,2320,510
20240424,092100,52110880,2320,2320,2320,2320,910
20240424,092000,49999680,2320,2320,2320,2320,1
20240424,091900,49997360,2320,2320,2320,2320,1
20240424,091800,49995040,2315,2315,2315,2315,271
20240424,091700,49367675,2315,2310,2315,2310,2032
20240424,091600,44673750,2315,2315,2315,2315,373
20240424,091500,43810255,2310,2315,2315,2310,996
20240424,091400,41509490,2310,2310,2310,2310,1
20240424,091300,41507180,2305,2315,2315,2305,6196
20240424,091200,27208055,2315,2315,2315,2315,81
20240424,091100,27020540,2315,2315,2315,2315,225
20240424,091000,26499665,2315,2315,2315,2315,100
20240424,090900,26268165,2315,2320,2320,2315,2105
20240424,090800,21393340,2310,2310,2310,2310,1718
20240424,090700,17424760,2310,2310,2310,2310,1
20240424,090600,17422450,2310,2320,2320,2310,166
20240424,090500,17038960,2320,2320,2320,2320,1954
20240424,090400,12505680,2320,2320,2320,2320,550
20240424,090300,11229680,2325,2325,2325,2325,0
20240424,090200,11229680,2325,2325,2325,2325,236
20240424,090100,10680980,2310,2315,2315,2310,700
20240424,090000,9063280,2320,2315,2320,2315,3912