stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190900,1381971160,2190,2190,2190,2190,4532
20240422,190800,1381971160,2190,2190,2190,2190,0
20240422,190700,1381971160,2190,2190,2190,2190,0
20240422,190600,1381971160,2190,2190,2190,2190,0
20240422,190500,1381971160,2190,2190,2190,2190,0
20240422,190400,1381971160,2190,2190,2190,2190,0
20240422,190300,1381971160,2190,2190,2190,2190,0
20240422,190200,1381971160,2190,2190,2190,2190,0
20240422,190100,1381971160,2190,2190,2190,2190,0
20240422,190000,1381971160,2190,2190,2190,2190,0
20240422,185900,1381971160,2190,2190,2190,2190,0
20240422,185800,1381971160,2190,2190,2190,2190,0
20240422,185700,1381971160,2190,2190,2190,2190,0
20240422,185600,1381971160,2190,2190,2190,2190,0
20240422,185500,1381971160,2190,2190,2190,2190,0
20240422,185400,1381971160,2190,2190,2190,2190,0
20240422,185300,1381971160,2190,2190,2190,2190,0
20240422,185200,1381971160,2190,2190,2190,2190,0
20240422,185100,1381971160,2190,2190,2190,2190,0
20240422,185000,1381971160,2190,2190,2190,2190,0
20240422,184900,1381971160,2190,2190,2190,2190,0
20240422,184800,1381971160,2190,2190,2190,2190,0
20240422,184700,1381971160,2190,2190,2190,2190,0
20240422,184600,1381971160,2190,2190,2190,2190,0
20240422,184500,1381971160,2190,2190,2190,2190,0
20240422,184400,1381971160,2190,2190,2190,2190,0
20240422,184300,1381971160,2190,2190,2190,2190,0
20240422,184200,1381971160,2190,2190,2190,2190,0
20240422,184100,1381971160,2190,2190,2190,2190,0
20240422,184000,1381971160,2190,2190,2190,2190,0
20240422,183900,1381971160,2190,2190,2190,2190,4532
20240422,183800,1381971160,2190,2190,2190,2190,0
20240422,183700,1381971160,2190,2190,2190,2190,0
20240422,183600,1381971160,2190,2190,2190,2190,0
20240422,183500,1381971160,2190,2190,2190,2190,0
20240422,183400,1381971160,2190,2190,2190,2190,0
20240422,183300,1381971160,2190,2190,2190,2190,0
20240422,183200,1381971160,2190,2190,2190,2190,0
20240422,183100,1381971160,2190,2190,2190,2190,0
20240422,183000,1381971160,2190,2190,2190,2190,0
20240422,182900,1381971160,2190,2190,2190,2190,0
20240422,182800,1381971160,2190,2190,2190,2190,0
20240422,182700,1381971160,2190,2190,2190,2190,0
20240422,182600,1381971160,2190,2190,2190,2190,0
20240422,182500,1381971160,2190,2190,2190,2190,0
20240422,182400,1381971160,2190,2190,2190,2190,0
20240422,182300,1381971160,2190,2190,2190,2190,0
20240422,182200,1381971160,2190,2190,2190,2190,0
20240422,182100,1381971160,2190,2190,2190,2190,0
20240422,182000,1381971160,2190,2190,2190,2190,0
20240422,181900,1381971160,2190,2190,2190,2190,0
20240422,181800,1381971160,2190,2190,2190,2190,0
20240422,181700,1381971160,2190,2190,2190,2190,0
20240422,181600,1381971160,2190,2190,2190,2190,0
20240422,181500,1381971160,2190,2190,2190,2190,0
20240422,181400,1381971160,2190,2190,2190,2190,0
20240422,181300,1381971160,2190,2190,2190,2190,0
20240422,181200,1381971160,2190,2190,2190,2190,0
20240422,181100,1381971160,2190,2190,2190,2190,0
20240422,181000,1381971160,2190,2190,2190,2190,0
20240422,180900,1381971160,2190,2190,2190,2190,4532
20240422,180800,1381971160,2190,2190,2190,2190,0
20240422,180700,1381971160,2190,2190,2190,2190,0
20240422,180600,1381971160,2190,2190,2190,2190,0
20240422,180500,1381971160,2190,2190,2190,2190,0
20240422,180400,1381971160,2190,2190,2190,2190,0
20240422,180300,1381971160,2190,2190,2190,2190,0
20240422,180200,1381971160,2190,2190,2190,2190,0
20240422,180100,1381971160,2190,2190,2190,2190,0
20240422,180000,1381971160,2190,2190,2190,2190,0
20240422,175900,1381971160,2190,2190,2190,2190,0
20240422,175800,1381971160,2190,2190,2190,2190,0
20240422,175700,1381971160,2190,2190,2190,2190,0
20240422,175600,1381971160,2190,2190,2190,2190,0
20240422,175500,1381971160,2190,2190,2190,2190,0
20240422,175400,1381971160,2190,2190,2190,2190,0
20240422,175300,1381971160,2190,2190,2190,2190,0
20240422,175200,1381971160,2190,2190,2190,2190,0
20240422,175100,1381971160,2190,2190,2190,2190,0
20240422,175000,1381971160,2190,2190,2190,2190,0
20240422,174900,1381971160,2190,2190,2190,2190,0
20240422,174800,1381971160,2190,2190,2190,2190,0
20240422,174700,1381971160,2190,2190,2190,2190,0
20240422,174600,1381971160,2190,2190,2190,2190,0
20240422,174500,1381971160,2190,2190,2190,2190,0
20240422,174400,1381971160,2190,2190,2190,2190,0
20240422,174300,1381971160,2190,2190,2190,2190,0
20240422,174200,1381971160,2190,2190,2190,2190,0
20240422,174100,1381971160,2190,2190,2190,2190,0
20240422,174000,1381971160,2190,2190,2190,2190,0
20240422,173900,1381971160,2190,2190,2190,2190,4532
20240422,173800,1381971160,2190,2190,2190,2190,0
20240422,173700,1381971160,2190,2190,2190,2190,0
20240422,173600,1381971160,2190,2190,2190,2190,0
20240422,173500,1381971160,2190,2190,2190,2190,0
20240422,173400,1381971160,2190,2190,2190,2190,0
20240422,173300,1381971160,2190,2190,2190,2190,0
20240422,173200,1381971160,2190,2190,2190,2190,0
20240422,173100,1381971160,2190,2190,2190,2190,0
20240422,173000,1381971160,2190,2190,2190,2190,0
20240422,172900,1381971160,2190,2190,2190,2190,0
20240422,172800,1381971160,2190,2190,2190,2190,0
20240422,172700,1381971160,2190,2190,2190,2190,0
20240422,172600,1381971160,2190,2190,2190,2190,0
20240422,172500,1381971160,2190,2190,2190,2190,0
20240422,172400,1381971160,2190,2190,2190,2190,0
20240422,172300,1381971160,2190,2190,2190,2190,0
20240422,172200,1381971160,2190,2190,2190,2190,0
20240422,172100,1381971160,2190,2190,2190,2190,0
20240422,172000,1381971160,2190,2190,2190,2190,0
20240422,171900,1381971160,2190,2190,2190,2190,0
20240422,171800,1381971160,2190,2190,2190,2190,0
20240422,171700,1381971160,2190,2190,2190,2190,0
20240422,171600,1381971160,2190,2190,2190,2190,0
20240422,171500,1381971160,2190,2190,2190,2190,0
20240422,171400,1381971160,2190,2190,2190,2190,0
20240422,171300,1381971160,2190,2190,2190,2190,0
20240422,171200,1381971160,2190,2190,2190,2190,0
20240422,171100,1381971160,2190,2190,2190,2190,0
20240422,171000,1381971160,2190,2190,2190,2190,0
20240422,170900,1381971160,2190,2190,2190,2190,4532
20240422,170800,1381971160,2190,2190,2190,2190,0
20240422,170700,1381971160,2190,2190,2190,2190,0
20240422,170600,1381971160,2190,2190,2190,2190,0
20240422,170500,1381971160,2190,2190,2190,2190,0
20240422,170400,1381971160,2190,2190,2190,2190,0
20240422,170300,1381971160,2190,2190,2190,2190,0
20240422,170200,1381971160,2190,2190,2190,2190,0
20240422,170100,1381971160,2190,2190,2190,2190,0
20240422,170000,1381971160,2190,2190,2190,2190,0
20240422,165900,1381971160,2190,2190,2190,2190,0
20240422,165800,1381971160,2190,2190,2190,2190,0
20240422,165700,1381971160,2190,2190,2190,2190,0
20240422,165600,1381971160,2190,2190,2190,2190,0
20240422,165500,1381971160,2190,2190,2190,2190,0
20240422,165400,1381971160,2190,2190,2190,2190,0
20240422,165300,1381971160,2190,2190,2190,2190,0
20240422,165200,1381971160,2190,2190,2190,2190,0
20240422,165100,1381971160,2190,2190,2190,2190,0
20240422,165000,1381971160,2190,2190,2190,2190,0
20240422,164900,1381971160,2190,2190,2190,2190,0
20240422,164800,1381971160,2190,2190,2190,2190,0
20240422,164700,1381971160,2190,2190,2190,2190,0
20240422,164600,1381971160,2190,2190,2190,2190,0
20240422,164500,1381971160,2190,2190,2190,2190,0
20240422,164400,1381971160,2190,2190,2190,2190,0
20240422,164300,1381971160,2190,2190,2190,2190,0
20240422,164200,1381971160,2190,2190,2190,2190,0
20240422,164100,1381971160,2190,2190,2190,2190,0
20240422,164000,1381971160,2190,2190,2190,2190,0
20240422,163900,1381971160,2190,2190,2190,2190,4532
20240422,163800,1381971160,2190,2190,2190,2190,0
20240422,163700,1381971160,2190,2190,2190,2190,0
20240422,163600,1381971160,2190,2190,2190,2190,0
20240422,163500,1381971160,2190,2190,2190,2190,0
20240422,163400,1381971160,2190,2190,2190,2190,0
20240422,163300,1381971160,2190,2190,2190,2190,0
20240422,163200,1381971160,2190,2190,2190,2190,0
20240422,163100,1381971160,2190,2190,2190,2190,0
20240422,163000,1381971160,2190,2190,2190,2190,0
20240422,162900,1381971160,2190,2190,2190,2190,0
20240422,162800,1381971160,2190,2190,2190,2190,0
20240422,162700,1381971160,2190,2190,2190,2190,0
20240422,162600,1381971160,2190,2190,2190,2190,0
20240422,162500,1381971160,2190,2190,2190,2190,0
20240422,162400,1381971160,2190,2190,2190,2190,0
20240422,162300,1381971160,2190,2190,2190,2190,0
20240422,162200,1381971160,2190,2190,2190,2190,0
20240422,162100,1381971160,2190,2190,2190,2190,0
20240422,162000,1381971160,2190,2190,2190,2190,0
20240422,161900,1381971160,2190,2190,2190,2190,0
20240422,161800,1381971160,2190,2190,2190,2190,0
20240422,161700,1381971160,2190,2190,2190,2190,0
20240422,161600,1381971160,2190,2190,2190,2190,0
20240422,161500,1381971160,2190,2190,2190,2190,0
20240422,161400,1381971160,2190,2190,2190,2190,0
20240422,161300,1381971160,2190,2190,2190,2190,0
20240422,161200,1381971160,2190,2190,2190,2190,0
20240422,161100,1381971160,2190,2190,2190,2190,0
20240422,161000,1381971160,2190,2190,2190,2190,0
20240422,160900,1381971160,2190,2190,2190,2190,4532
20240422,160800,1381971160,2190,2190,2190,2190,0
20240422,160700,1381971160,2190,2190,2190,2190,0
20240422,160600,1381971160,2190,2190,2190,2190,0
20240422,160500,1381971160,2190,2190,2190,2190,0
20240422,160400,1381971160,2190,2190,2190,2190,0
20240422,160300,1381971160,2190,2190,2190,2190,0
20240422,160200,1381971160,2190,2190,2190,2190,0
20240422,160100,1381971160,2190,2190,2190,2190,0
20240422,160000,1381971160,2190,2190,2190,2190,0
20240422,155900,1381971160,2190,2190,2190,2190,0
20240422,155800,1381971160,2190,2190,2190,2190,0
20240422,155700,1381971160,2190,2190,2190,2190,0
20240422,155600,1381971160,2190,2190,2190,2190,0
20240422,155500,1381971160,2190,2190,2190,2190,0
20240422,155400,1381971160,2190,2190,2190,2190,0
20240422,155300,1381971160,2190,2190,2190,2190,0
20240422,155200,1381971160,2190,2190,2190,2190,0
20240422,155100,1381971160,2190,2190,2190,2190,0
20240422,155000,1381971160,2190,2190,2190,2190,0
20240422,154900,1381971160,2190,2190,2190,2190,0
20240422,154800,1381971160,2190,2190,2190,2190,0
20240422,154700,1381971160,2190,2190,2190,2190,0
20240422,154600,1381971160,2190,2190,2190,2190,0
20240422,154500,1381971160,2190,2190,2190,2190,0
20240422,154400,1381971160,2190,2190,2190,2190,0
20240422,154300,1381971160,2190,2190,2190,2190,0
20240422,154200,1381971160,2190,2190,2190,2190,0
20240422,154100,1381971160,2190,2190,2190,2190,0
20240422,154000,1381971160,2190,2190,2190,2190,0
20240422,153900,1381971160,2190,2190,2190,2190,4532
20240422,153800,1381971160,2190,2190,2190,2190,0
20240422,153700,1381971160,2190,2190,2190,2190,0
20240422,153600,1381971160,2190,2190,2190,2190,0
20240422,153500,1381971160,2190,2190,2190,2190,0
20240422,153400,1381971160,2190,2190,2190,2190,0
20240422,153300,1381971160,2190,2190,2190,2190,0
20240422,153200,1381971160,2190,2190,2190,2190,0
20240422,153100,1381971160,2190,2190,2190,2190,0
20240422,153000,1381971160,2190,2190,2190,2190,4532
20240422,152900,1372046080,2185,2185,2185,2185,0
20240422,152800,1372046080,2185,2185,2185,2185,0
20240422,152700,1372046080,2185,2185,2185,2185,0
20240422,152600,1372046080,2185,2185,2185,2185,0
20240422,152500,1372046080,2185,2185,2185,2185,0
20240422,152400,1372046080,2185,2185,2185,2185,0
20240422,152300,1372046080,2185,2185,2185,2185,0
20240422,152200,1372046080,2185,2185,2185,2185,0
20240422,152100,1372046080,2185,2185,2185,2185,0
20240422,152000,1372046080,2185,2185,2185,2185,0
20240422,151900,1372046080,2185,2180,2190,2175,1777
20240422,151800,1368171140,2190,2170,2190,2170,226
20240422,151700,1367680685,2170,2190,2190,2170,10055
20240422,151600,1345768965,2195,2195,2195,2190,408
20240422,151500,1344875405,2195,2190,2195,2190,1102
20240422,151400,1342461940,2190,2190,2195,2190,2710
20240422,151300,1336526990,2195,2190,2195,2190,1502
20240422,151200,1333235100,2190,2190,2190,2190,661
20240422,151100,1331787510,2190,2195,2195,2190,1497
20240422,151000,1328506595,2190,2200,2200,2190,1038
20240422,150900,1326232175,2200,2190,2200,2190,307
20240422,150800,1325559835,2190,2190,2195,2190,107
20240422,150700,1325325455,2190,2190,2190,2190,0
20240422,150600,1325325455,2190,2195,2195,2190,500
20240422,150500,1324229620,2195,2195,2195,2195,31
20240422,150400,1324161575,2195,2195,2195,2195,356
20240422,150300,1323380155,2200,2200,2200,2200,152
20240422,150200,1323045755,2200,2200,2200,2200,0
20240422,150100,1323045755,2200,2200,2200,2200,1
20240422,150000,1323043555,2195,2195,2195,2195,0
20240422,145900,1323043555,2195,2195,2195,2195,50
20240422,145800,1322933805,2195,2195,2195,2195,33
20240422,145700,1322861370,2195,2195,2195,2195,124
20240422,145600,1322589190,2200,2200,2200,2200,16
20240422,145500,1322553990,2200,2200,2200,2200,154
20240422,145400,1322215190,2200,2200,2200,2200,2234
20240422,145300,1317300390,2200,2200,2200,2200,1873
20240422,145200,1313179790,2195,2195,2195,2195,760
20240422,145100,1311511590,2195,2195,2195,2195,361
20240422,145000,1310719195,2200,2200,2200,2200,0
20240422,144900,1310719195,2200,2195,2200,2195,112
20240422,144800,1310473330,2200,2195,2200,2195,323
20240422,144700,1309764320,2200,2200,2200,2200,100
20240422,144600,1309544320,2200,2200,2200,2200,0
20240422,144500,1309544320,2200,2200,2200,2200,0
20240422,144400,1309544320,2200,2200,2200,2200,1
20240422,144300,1309542120,2195,2195,2195,2195,1
20240422,144200,1309539925,2200,2200,2200,2200,1
20240422,144100,1309537725,2195,2195,2200,2195,20
20240422,144000,1309493815,2200,2200,2200,2200,0
20240422,143900,1309493815,2200,2195,2200,2195,41
20240422,143800,1309403805,2200,2200,2200,2200,0
20240422,143700,1309403805,2200,2200,2200,2200,0
20240422,143600,1309403805,2200,2185,2200,2185,2993
20240422,143500,1302854170,2185,2185,2185,2185,0
20240422,143400,1302854170,2185,2185,2185,2185,310
20240422,143300,1302176820,2185,2185,2185,2180,553
20240422,143200,1300968765,2185,2185,2185,2180,407
20240422,143100,1300080720,2180,2180,2180,2180,0
20240422,143000,1300080720,2180,2185,2185,2180,2648
20240422,142900,1294302320,2185,2185,2185,2185,449
20240422,142800,1293321255,2180,2185,2185,2180,2140
20240422,142700,1288645855,2190,2190,2190,2190,71
20240422,142600,1288490365,2190,2190,2190,2185,324
20240422,142500,1287782305,2185,2185,2185,2185,201
20240422,142400,1287343120,2180,2190,2190,2180,1204
20240422,142300,1284712395,2180,2185,2190,2180,170
20240422,142200,1284341155,2185,2195,2195,2185,3912
20240422,142100,1275793285,2190,2190,2195,2190,1243
20240422,142000,1273071065,2195,2190,2195,2190,564
20240422,141900,1271835235,2195,2195,2195,2195,6
20240422,141800,1271822065,2190,2195,2195,2190,1220
20240422,141700,1269149765,2195,2200,2200,2195,228
20240422,141600,1268649255,2195,2195,2195,2195,200
20240422,141500,1268210255,2200,2200,2200,2200,2000
20240422,141400,1263810255,2200,2200,2200,2200,0
20240422,141300,1263810255,2200,2200,2200,2200,55
20240422,141200,1263689255,2200,2200,2200,2200,0
20240422,141100,1263689255,2200,2200,2200,2200,0
20240422,141000,1263689255,2200,2200,2200,2200,0
20240422,140900,1263689255,2200,2200,2200,2200,0
20240422,140800,1263689255,2200,2200,2200,2195,64
20240422,140700,1263548705,2200,2200,2200,2200,104
20240422,140600,1263319905,2200,2200,2200,2200,1
20240422,140500,1263317705,2200,2200,2200,2200,24
20240422,140400,1263264905,2200,2200,2200,2190,4098
20240422,140300,1254257990,2205,2210,2210,2205,982
20240422,140200,1252092630,2210,2210,2210,2210,0
20240422,140100,1252092630,2210,2210,2210,2210,2
20240422,140000,1252088210,2210,2210,2210,2210,1
20240422,135900,1252086000,2210,2210,2215,2210,202
20240422,135800,1251639570,2215,2215,2215,2215,99
20240422,135700,1251420285,2215,2210,2215,2210,229
20240422,135600,1250914095,2210,2205,2210,2205,97
20240422,135500,1250700165,2210,2210,2210,2210,0
20240422,135400,1250700165,2210,2210,2210,2210,0
20240422,135300,1250700165,2210,2210,2210,2210,45
20240422,135200,1250600715,2215,2215,2215,2215,0
20240422,135100,1250600715,2215,2215,2215,2215,0
20240422,135000,1250600715,2215,2215,2215,2215,30
20240422,134900,1250534265,2215,2215,2215,2215,0
20240422,134800,1250534265,2215,2210,2215,2210,31
20240422,134700,1250465750,2215,2215,2215,2215,0
20240422,134600,1250465750,2215,2210,2215,2210,111
20240422,134500,1250220135,2215,2215,2215,2215,90
20240422,134400,1250020785,2215,2215,2215,2215,0
20240422,134300,1250020785,2215,2215,2215,2215,499
20240422,134200,1248915500,2215,2210,2215,2205,177
20240422,134100,1248525150,2215,2215,2215,2215,0
20240422,134000,1248525150,2215,2215,2215,2215,4787
20240422,133900,1237921945,2215,2215,2215,2215,5
20240422,133800,1237910870,2215,2215,2215,2215,5
20240422,133700,1237899795,2215,2215,2215,2215,0
20240422,133600,1237899795,2215,2200,2215,2200,1107
20240422,133500,1235454290,2210,2210,2210,2210,0
20240422,133400,1235454290,2210,2195,2210,2195,64
20240422,133300,1235312985,2200,2200,2200,2200,117
20240422,133200,1235055585,2200,2200,2200,2200,1290
20240422,133100,1232217585,2200,2200,2200,2200,1000
20240422,133000,1230017585,2200,2200,2200,2200,3
20240422,132900,1230010985,2200,2195,2205,2195,4707
20240422,132800,1219632575,2195,2195,2195,2195,1010
20240422,132700,1217415625,2195,2195,2195,2195,2520
20240422,132600,1211884225,2200,2200,2200,2200,11
20240422,132500,1211860025,2195,2200,2200,2195,490
20240422,132400,1210783015,2200,2200,2200,2200,317
20240422,132300,1210085615,2195,2195,2195,2195,0
20240422,132200,1210085615,2195,2195,2195,2195,0
20240422,132100,1210085615,2195,2195,2195,2195,15
20240422,132000,1210052690,2195,2195,2195,2195,88
20240422,131900,1209859530,2195,2195,2200,2195,1005
20240422,131800,1207653550,2195,2190,2195,2190,1143
20240422,131700,1205150360,2190,2190,2190,2190,0
20240422,131600,1205150360,2190,2195,2195,2190,454
20240422,131500,1204156095,2195,2195,2195,2195,287
20240422,131400,1203526130,2195,2195,2195,2195,444
20240422,131300,1202551550,2200,2195,2205,2195,41
20240422,131200,1202461365,2205,2195,2205,2195,111
20240422,131100,1202217710,2205,2205,2205,2205,10
20240422,131000,1202195660,2205,2205,2205,2205,1
20240422,130900,1202193455,2195,2195,2195,2195,0
20240422,130800,1202193455,2195,2195,2195,2195,1147
20240422,130700,1199675790,2195,2195,2195,2195,5
20240422,130600,1199664815,2195,2195,2195,2195,9
20240422,130500,1199645060,2195,2210,2210,2195,35
20240422,130400,1199568205,2195,2195,2195,2195,1
20240422,130300,1199566010,2205,2205,2205,2205,0
20240422,130200,1199566010,2205,2205,2205,2205,0
20240422,130100,1199566010,2205,2205,2205,2205,0
20240422,130000,1199566010,2205,2205,2205,2205,9
20240422,125900,1199546165,2205,2205,2205,2205,0
20240422,125800,1199546165,2205,2205,2205,2205,58
20240422,125700,1199418275,2210,2210,2210,2210,0
20240422,125600,1199418275,2210,2195,2210,2195,2236
20240422,125500,1194510240,2200,2200,2200,2200,0
20240422,125400,1194510240,2200,2200,2200,2195,213
20240422,125300,1194041655,2200,2200,2200,2200,55
20240422,125200,1193920655,2200,2205,2205,2200,12965
20240422,125100,1165397005,2205,2205,2205,2205,115
20240422,125000,1165143430,2205,2210,2210,2205,9
20240422,124900,1165123545,2210,2205,2210,2205,31
20240422,124800,1165055165,2200,2200,2200,2200,0
20240422,124700,1165055165,2200,2200,2200,2200,70
20240422,124600,1164901165,2200,2200,2200,2200,90
20240422,124500,1164703165,2210,2205,2210,2200,2197
20240422,124400,1159856345,2210,2210,2210,2210,500
20240422,124300,1158751345,2210,2210,2210,2210,45
20240422,124200,1158651895,2210,2210,2210,2210,508
20240422,124100,1157529215,2200,2210,2210,2200,501
20240422,124000,1156422015,2200,2210,2210,2200,1566
20240422,123900,1152963155,2200,2210,2210,2200,8338
20240422,123800,1134597710,2215,2215,2215,2215,0
20240422,123700,1134597710,2215,2215,2215,2215,1
20240422,123600,1134595495,2215,2215,2215,2215,0
20240422,123500,1134595495,2215,2215,2215,2215,0
20240422,123400,1134595495,2215,2215,2215,2215,10
20240422,123300,1134573345,2210,2215,2215,2210,210
20240422,123200,1134108245,2215,2210,2215,2210,569
20240422,123100,1132848670,2210,2210,2210,2210,0
20240422,123000,1132848670,2210,2210,2210,2210,5
20240422,122900,1132837620,2210,2210,2210,2210,3216
20240422,122800,1125730260,2215,2215,2215,2215,0
20240422,122700,1125730260,2215,2215,2215,2215,0
20240422,122600,1125730260,2215,2215,2215,2215,200
20240422,122500,1125287260,2215,2215,2215,2215,503
20240422,122400,1124173115,2210,2215,2215,2210,10
20240422,122300,1124150970,2215,2210,2215,2210,6
20240422,122200,1124137685,2215,2215,2215,2215,0
20240422,122100,1124137685,2215,2210,2215,2210,1127
20240422,122000,1121647005,2215,2210,2215,2210,121
20240422,121900,1121379590,2210,2210,2210,2210,232
20240422,121800,1120866870,2210,2210,2210,2210,1
20240422,121700,1120864660,2210,2215,2215,2210,243
20240422,121600,1120326625,2210,2210,2210,2210,0
20240422,121500,1120326625,2210,2210,2210,2210,52
20240422,121400,1120211705,2215,2215,2215,2215,2
20240422,121300,1120207275,2215,2215,2215,2210,41
20240422,121200,1120116640,2210,2210,2210,2210,127
20240422,121100,1119835970,2210,2210,2210,2210,7
20240422,121000,1119820500,2205,2210,2210,2205,2500
20240422,120900,1114307330,2210,2210,2210,2210,947
20240422,120800,1112214460,2210,2210,2210,2210,0
20240422,120700,1112214460,2210,2210,2210,2210,5
20240422,120600,1112203410,2210,2210,2215,2210,349
20240422,120500,1111431110,2210,2210,2210,2210,0
20240422,120400,1111431110,2210,2210,2210,2210,1041
20240422,120300,1109130500,2215,2210,2215,2210,6
20240422,120200,1109117235,2215,2210,2215,2210,101
20240422,120100,1108893795,2210,2210,2210,2210,45
20240422,120000,1108794345,2215,2205,2215,2205,570
20240422,115900,1107537020,2210,2210,2210,2210,150
20240422,115800,1107205520,2215,2215,2215,2215,0
20240422,115700,1107205520,2215,2215,2215,2215,0
20240422,115600,1107205520,2215,2215,2215,2215,0
20240422,115500,1107205520,2215,2215,2215,2205,311
20240422,115400,1106519155,2210,2215,2215,2210,206
20240422,115300,1106063395,2215,2215,2215,2215,120
20240422,115200,1105797595,2205,2210,2215,2205,6
20240422,115100,1105784345,2210,2210,2210,2210,9
20240422,115000,1105764455,2215,2215,2215,2215,0
20240422,114900,1105764455,2215,2215,2215,2215,5
20240422,114800,1105753380,2215,2210,2215,2210,154
20240422,114700,1105413035,2215,2215,2215,2215,0
20240422,114600,1105413035,2215,2210,2215,2210,992
20240422,114500,1103215910,2215,2210,2215,2210,25
20240422,114400,1103160655,2205,2210,2210,2205,162
20240422,114300,1102803200,2205,2205,2205,2205,0
20240422,114200,1102803200,2205,2210,2210,2205,33
20240422,114100,1102730425,2210,2210,2210,2210,1
20240422,114000,1102728215,2210,2210,2210,2210,76
20240422,113900,1102560255,2215,2210,2215,2210,386
20240422,113800,1101707175,2215,2205,2215,2205,23
20240422,113700,1101656340,2205,2210,2210,2205,2017
20240422,113600,1097208605,2210,2210,2210,2210,10
20240422,113500,1097186505,2210,2205,2210,2205,109
20240422,113400,1096946155,2210,2210,2210,2210,0
20240422,113300,1096946155,2210,2210,2215,2210,4
20240422,113200,1096937310,2210,2210,2210,2210,205
20240422,113100,1096484260,2210,2210,2210,2210,30
20240422,113000,1096417960,2215,2215,2215,2210,105
20240422,112900,1096185405,2215,2215,2215,2215,0
20240422,112800,1096185405,2215,2210,2215,2210,1040
20240422,112700,1093887000,2210,2210,2210,2210,0
20240422,112600,1093887000,2210,2210,2210,2210,383
20240422,112500,1093040570,2210,2210,2210,2210,128
20240422,112400,1092757690,2210,2210,2210,2210,1
20240422,112300,1092755480,2210,2210,2210,2210,64
20240422,112200,1092614040,2210,2210,2210,2210,16
20240422,112100,1092578680,2210,2210,2210,2210,0
20240422,112000,1092578680,2210,2215,2215,2210,468
20240422,111900,1091544395,2210,2215,2215,2210,16
20240422,111800,1091509030,2210,2215,2215,2210,101
20240422,111700,1091285815,2205,2205,2205,2205,0
20240422,111600,1091285815,2205,2210,2210,2205,355
20240422,111500,1090501965,2225,2225,2225,2225,2
20240422,111400,1090497515,2210,2210,2210,2210,132
20240422,111300,1090205795,2210,2215,2215,2210,2751
20240422,111200,1084125420,2215,2225,2225,2215,1555
20240422,111100,1080677835,2230,2215,2230,2215,6
20240422,111000,1080664470,2210,2240,2240,2210,2237
20240422,110900,1075706470,2240,2210,2245,2210,10724
20240422,110800,1051766415,2215,2210,2215,2210,194
20240422,110700,1051337650,2210,2210,2210,2210,31
20240422,110600,1051269140,2220,2220,2220,2220,13
20240422,110500,1051240280,2205,2205,2205,2205,1640
20240422,110400,1047624080,2205,2230,2230,2205,658
20240422,110300,1046170630,2210,2210,2210,2210,34
20240422,110200,1046095490,2210,2210,2210,2210,410
20240422,110100,1045189390,2215,2215,2215,2210,975
20240422,110000,1043032645,2230,2225,2230,2215,2294
20240422,105900,1037949420,2225,2225,2230,2220,1063
20240422,105800,1035589470,2230,2225,2230,2225,40
20240422,105700,1035500465,2225,2225,2225,2225,412
20240422,105600,1034583765,2225,2225,2230,2225,424
20240422,105500,1033640180,2230,2225,2230,2225,506
20240422,105400,1032514300,2230,2230,2230,2225,124
20240422,105300,1032238080,2230,2230,2230,2230,168
20240422,105200,1031863440,2235,2230,2235,2230,669
20240422,105100,1030371555,2230,2230,2235,2230,16
20240422,105000,1030335870,2235,2230,2235,2230,312
20240422,104900,1029640100,2230,2230,2230,2230,4
20240422,104800,1029631180,2230,2220,2230,2215,41
20240422,104700,1029540285,2215,2230,2230,2215,401
20240422,104600,1028647480,2230,2230,2230,2230,385
20240422,104500,1027788930,2230,2230,2235,2230,21
20240422,104400,1027742095,2230,2230,2230,2225,830
20240422,104300,1025891295,2230,2230,2230,2230,0
20240422,104200,1025891295,2230,2220,2230,2220,51
20240422,104100,1025778065,2230,2215,2230,2215,661
20240422,104000,1024307280,2225,2220,2225,2215,262
20240422,103900,1023726870,2225,2225,2225,2225,101
20240422,103800,1023502145,2215,2220,2220,2215,195
20240422,103700,1023069720,2215,2215,2215,2215,8
20240422,103600,1023052000,2215,2215,2215,2215,315
20240422,103500,1022354275,2215,2210,2215,2205,5806
20240422,103400,1009534055,2210,2215,2215,2210,606
20240422,103300,1008194490,2215,2220,2220,2215,3639
20240422,103200,1000119450,2225,2225,2225,2225,200
20240422,103100,999674450,2225,2225,2230,2225,2970
20240422,103000,993066110,2230,2230,2230,2230,30
20240422,102900,992999210,2230,2225,2235,2225,2519
20240422,102800,987394160,2225,2230,2230,2225,16166
20240422,102700,951348810,2230,2240,2240,2230,863
20240422,102600,949424310,2240,2235,2240,2230,3494
20240422,102500,941617815,2235,2235,2240,2235,1426
20240422,102400,938430690,2235,2240,2240,2235,32
20240422,102300,938359090,2235,2235,2235,2235,6
20240422,102200,938345680,2235,2240,2240,2235,3498
20240422,102100,930527620,2235,2235,2235,2235,394
20240422,102000,929647030,2245,2235,2245,2230,2686
20240422,101900,923637655,2235,2225,2235,2225,1595
20240422,101800,920080530,2225,2230,2230,2225,1296
20240422,101700,917196540,2240,2225,2240,2225,628
20240422,101600,915790270,2225,2235,2235,2225,2791
20240422,101500,909564565,2235,2240,2245,2235,3408
20240422,101400,901941030,2240,2225,2240,2225,1167
20240422,101300,899336240,2240,2240,2245,2230,1718
20240422,101200,895499100,2250,2230,2250,2225,3319
20240422,101100,888083960,2235,2225,2240,2220,5669
20240422,101000,875429215,2220,2210,2240,2200,6411
20240422,100900,861164350,2195,2250,2250,2175,34570
20240422,100800,784890755,2240,2295,2295,2215,44133
20240422,100700,685505245,2285,2290,2300,2250,26736
20240422,100600,624771995,2300,2310,2330,2275,29727
20240422,100500,556408955,2315,2275,2380,2215,76665
20240422,100400,378662445,2275,2190,2275,2190,23153
20240422,100300,326800645,2195,2195,2195,2175,1572
20240422,100200,323376130,2195,2195,2195,2195,201
20240422,100100,322934935,2195,2190,2195,2190,208
20240422,100000,322479410,2195,2195,2195,2175,1505
20240422,095900,319205465,2180,2195,2195,2180,1067
20240422,095800,316879300,2180,2180,2180,2180,1957
20240422,095700,312613040,2180,2195,2195,2180,421
20240422,095600,311695245,2180,2195,2195,2180,1005
20240422,095500,309504270,2180,2180,2180,2180,0
20240422,095400,309504270,2180,2155,2215,2150,10527
20240422,095300,286395640,2150,2155,2155,2150,164
20240422,095200,286042965,2155,2155,2155,2155,159
20240422,095100,285700320,2155,2155,2155,2155,1714
20240422,095000,282006650,2160,2150,2160,2145,1587
20240422,094900,278593440,2155,2150,2155,2145,3258
20240422,094800,271583820,2150,2155,2155,2145,6168
20240422,094700,258328720,2150,2155,2155,2150,1007
20240422,094600,256163235,2150,2165,2165,2145,10828
20240422,094500,232846465,2170,2170,2170,2155,206
20240422,094400,232402445,2170,2165,2170,2160,160
20240422,094300,232056300,2170,2170,2170,2170,52
20240422,094200,231943460,2165,2165,2170,2165,1231
20240422,094100,229273405,2175,2175,2175,2175,1
20240422,094000,229271230,2180,2155,2180,2155,90
20240422,093900,229076170,2160,2160,2160,2160,1041
20240422,093800,226827610,2160,2165,2165,2160,2004
20240422,093700,222492865,2165,2175,2175,2165,1021
20240422,093600,220272400,2175,2170,2175,2165,1040
20240422,093500,218015770,2170,2165,2170,2165,189
20240422,093400,217605785,2165,2165,2165,2165,168
20240422,093300,217242065,2165,2155,2165,2155,534
20240422,093200,216090575,2165,2160,2165,2155,2128
20240422,093100,211498255,2160,2160,2165,2160,1110
20240422,093000,209095655,2170,2165,2170,2165,30
20240422,092900,209030620,2175,2175,2180,2160,5563
20240422,092800,196975190,2180,2175,2180,2175,3638
20240422,092700,189062530,2180,2175,2180,2175,2001
20240422,092600,184710350,2175,2180,2180,2175,2432
20240422,092500,179420485,2180,2180,2180,2180,1933
20240422,092400,175206545,2185,2180,2185,2180,619
20240422,092300,173857085,2185,2185,2185,2175,271
20240422,092200,173266785,2175,2190,2190,2175,14829
20240422,092100,140952545,2195,2190,2195,2190,101
20240422,092000,140731350,2195,2190,2195,2190,171
20240422,091900,140356855,2195,2195,2195,2190,2885
20240422,091800,134035450,2195,2190,2195,2190,1824
20240422,091700,130036340,2180,2185,2190,2180,5771
20240422,091600,117448715,2190,2185,2190,2185,831
20240422,091500,115632365,2180,2175,2180,2175,6879
20240422,091400,100637645,2175,2180,2180,2175,8115
20240422,091300,82978355,2180,2180,2180,2175,394
20240422,091200,82121100,2180,2175,2190,2175,4477
20240422,091100,72378350,2190,2175,2190,2175,45
20240422,091000,72280460,2190,2180,2190,2175,8186
20240422,090900,54467795,2180,2190,2190,2180,2084
20240422,090800,49920625,2195,2190,2195,2190,570
20240422,090700,48671210,2190,2190,2190,2190,497
20240422,090600,47582780,2190,2195,2195,2190,658
20240422,090500,46140470,2195,2195,2195,2195,0
20240422,090400,46140470,2195,2200,2205,2190,5886
20240422,090300,33203775,2205,2205,2205,2200,3193
20240422,090200,26172485,2205,2200,2205,2195,232
20240422,090100,25662085,2205,2205,2210,2195,5201
20240422,090000,14222905,2215,2190,2215,2185,5851