stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,194300,442083255,3340,3340,3340,3340,1072
20240422,194200,442083255,3340,3340,3340,3340,0
20240422,194100,442083255,3340,3340,3340,3340,0
20240422,194000,442083255,3340,3340,3340,3340,0
20240422,193900,442083255,3340,3340,3340,3340,0
20240422,193800,442083255,3340,3340,3340,3340,0
20240422,193700,442083255,3340,3340,3340,3340,0
20240422,193600,442083255,3340,3340,3340,3340,0
20240422,193500,442083255,3340,3340,3340,3340,0
20240422,193400,442083255,3340,3340,3340,3340,0
20240422,193300,442083255,3340,3340,3340,3340,0
20240422,193200,442083255,3340,3340,3340,3340,0
20240422,193100,442083255,3340,3340,3340,3340,0
20240422,193000,442083255,3340,3340,3340,3340,0
20240422,192900,442083255,3340,3340,3340,3340,0
20240422,192800,442083255,3340,3340,3340,3340,0
20240422,192700,442083255,3340,3340,3340,3340,0
20240422,192600,442083255,3340,3340,3340,3340,0
20240422,192500,442083255,3340,3340,3340,3340,0
20240422,192400,442083255,3340,3340,3340,3340,0
20240422,192300,442083255,3340,3340,3340,3340,0
20240422,192200,442083255,3340,3340,3340,3340,0
20240422,192100,442083255,3340,3340,3340,3340,0
20240422,192000,442083255,3340,3340,3340,3340,0
20240422,191900,442083255,3340,3340,3340,3340,0
20240422,191800,442083255,3340,3340,3340,3340,0
20240422,191700,442083255,3340,3340,3340,3340,0
20240422,191600,442083255,3340,3340,3340,3340,0
20240422,191500,442083255,3340,3340,3340,3340,0
20240422,191400,442083255,3340,3340,3340,3340,0
20240422,191300,442083255,3340,3340,3340,3340,1072
20240422,191200,442083255,3340,3340,3340,3340,0
20240422,191100,442083255,3340,3340,3340,3340,0
20240422,191000,442083255,3340,3340,3340,3340,0
20240422,190900,442083255,3340,3340,3340,3340,0
20240422,190800,442083255,3340,3340,3340,3340,0
20240422,190700,442083255,3340,3340,3340,3340,0
20240422,190600,442083255,3340,3340,3340,3340,0
20240422,190500,442083255,3340,3340,3340,3340,0
20240422,190400,442083255,3340,3340,3340,3340,0
20240422,190300,442083255,3340,3340,3340,3340,0
20240422,190200,442083255,3340,3340,3340,3340,0
20240422,190100,442083255,3340,3340,3340,3340,0
20240422,190000,442083255,3340,3340,3340,3340,0
20240422,185900,442083255,3340,3340,3340,3340,0
20240422,185800,442083255,3340,3340,3340,3340,0
20240422,185700,442083255,3340,3340,3340,3340,0
20240422,185600,442083255,3340,3340,3340,3340,0
20240422,185500,442083255,3340,3340,3340,3340,0
20240422,185400,442083255,3340,3340,3340,3340,0
20240422,185300,442083255,3340,3340,3340,3340,0
20240422,185200,442083255,3340,3340,3340,3340,0
20240422,185100,442083255,3340,3340,3340,3340,0
20240422,185000,442083255,3340,3340,3340,3340,0
20240422,184900,442083255,3340,3340,3340,3340,0
20240422,184800,442083255,3340,3340,3340,3340,0
20240422,184700,442083255,3340,3340,3340,3340,0
20240422,184600,442083255,3340,3340,3340,3340,0
20240422,184500,442083255,3340,3340,3340,3340,0
20240422,184400,442083255,3340,3340,3340,3340,0
20240422,184300,442083255,3340,3340,3340,3340,1072
20240422,184200,442083255,3340,3340,3340,3340,0
20240422,184100,442083255,3340,3340,3340,3340,0
20240422,184000,442083255,3340,3340,3340,3340,0
20240422,183900,442083255,3340,3340,3340,3340,0
20240422,183800,442083255,3340,3340,3340,3340,0
20240422,183700,442083255,3340,3340,3340,3340,0
20240422,183600,442083255,3340,3340,3340,3340,0
20240422,183500,442083255,3340,3340,3340,3340,0
20240422,183400,442083255,3340,3340,3340,3340,0
20240422,183300,442083255,3340,3340,3340,3340,0
20240422,183200,442083255,3340,3340,3340,3340,0
20240422,183100,442083255,3340,3340,3340,3340,0
20240422,183000,442083255,3340,3340,3340,3340,0
20240422,182900,442083255,3340,3340,3340,3340,0
20240422,182800,442083255,3340,3340,3340,3340,0
20240422,182700,442083255,3340,3340,3340,3340,0
20240422,182600,442083255,3340,3340,3340,3340,0
20240422,182500,442083255,3340,3340,3340,3340,0
20240422,182400,442083255,3340,3340,3340,3340,0
20240422,182300,442083255,3340,3340,3340,3340,0
20240422,182200,442083255,3340,3340,3340,3340,0
20240422,182100,442083255,3340,3340,3340,3340,0
20240422,182000,442083255,3340,3340,3340,3340,0
20240422,181900,442083255,3340,3340,3340,3340,0
20240422,181800,442083255,3340,3340,3340,3340,0
20240422,181700,442083255,3340,3340,3340,3340,0
20240422,181600,442083255,3340,3340,3340,3340,0
20240422,181500,442083255,3340,3340,3340,3340,0
20240422,181400,442083255,3340,3340,3340,3340,0
20240422,181300,442083255,3340,3340,3340,3340,1072
20240422,181200,442083255,3340,3340,3340,3340,0
20240422,181100,442083255,3340,3340,3340,3340,0
20240422,181000,442083255,3340,3340,3340,3340,0
20240422,180900,442083255,3340,3340,3340,3340,0
20240422,180800,442083255,3340,3340,3340,3340,0
20240422,180700,442083255,3340,3340,3340,3340,0
20240422,180600,442083255,3340,3340,3340,3340,0
20240422,180500,442083255,3340,3340,3340,3340,0
20240422,180400,442083255,3340,3340,3340,3340,0
20240422,180300,442083255,3340,3340,3340,3340,0
20240422,180200,442083255,3340,3340,3340,3340,0
20240422,180100,442083255,3340,3340,3340,3340,0
20240422,180000,442083255,3340,3340,3340,3340,0
20240422,175900,442083255,3340,3340,3340,3340,0
20240422,175800,442083255,3340,3340,3340,3340,0
20240422,175700,442083255,3340,3340,3340,3340,0
20240422,175600,442083255,3340,3340,3340,3340,0
20240422,175500,442083255,3340,3340,3340,3340,0
20240422,175400,442083255,3340,3340,3340,3340,0
20240422,175300,442083255,3340,3340,3340,3340,0
20240422,175200,442083255,3340,3340,3340,3340,0
20240422,175100,442083255,3340,3340,3340,3340,0
20240422,175000,442083255,3340,3340,3340,3340,0
20240422,174900,442083255,3340,3340,3340,3340,0
20240422,174800,442083255,3340,3340,3340,3340,0
20240422,174700,442083255,3340,3340,3340,3340,0
20240422,174600,442083255,3340,3340,3340,3340,0
20240422,174500,442083255,3340,3340,3340,3340,0
20240422,174400,442083255,3340,3340,3340,3340,0
20240422,174300,442083255,3340,3340,3340,3340,1072
20240422,174200,442083255,3340,3340,3340,3340,0
20240422,174100,442083255,3340,3340,3340,3340,0
20240422,174000,442083255,3340,3340,3340,3340,0
20240422,173900,442083255,3340,3340,3340,3340,0
20240422,173800,442083255,3340,3340,3340,3340,0
20240422,173700,442083255,3340,3340,3340,3340,0
20240422,173600,442083255,3340,3340,3340,3340,0
20240422,173500,442083255,3340,3340,3340,3340,0
20240422,173400,442083255,3340,3340,3340,3340,0
20240422,173300,442083255,3340,3340,3340,3340,0
20240422,173200,442083255,3340,3340,3340,3340,0
20240422,173100,442083255,3340,3340,3340,3340,0
20240422,173000,442083255,3340,3340,3340,3340,0
20240422,172900,442083255,3340,3340,3340,3340,0
20240422,172800,442083255,3340,3340,3340,3340,0
20240422,172700,442083255,3340,3340,3340,3340,0
20240422,172600,442083255,3340,3340,3340,3340,0
20240422,172500,442083255,3340,3340,3340,3340,0
20240422,172400,442083255,3340,3340,3340,3340,0
20240422,172300,442083255,3340,3340,3340,3340,0
20240422,172200,442083255,3340,3340,3340,3340,0
20240422,172100,442083255,3340,3340,3340,3340,0
20240422,172000,442083255,3340,3340,3340,3340,0
20240422,171900,442083255,3340,3340,3340,3340,0
20240422,171800,442083255,3340,3340,3340,3340,0
20240422,171700,442083255,3340,3340,3340,3340,0
20240422,171600,442083255,3340,3340,3340,3340,0
20240422,171500,442083255,3340,3340,3340,3340,0
20240422,171400,442083255,3340,3340,3340,3340,0
20240422,171300,442083255,3340,3340,3340,3340,1072
20240422,171200,442083255,3340,3340,3340,3340,0
20240422,171100,442083255,3340,3340,3340,3340,0
20240422,171000,442083255,3340,3340,3340,3340,0
20240422,170900,442083255,3340,3340,3340,3340,0
20240422,170800,442083255,3340,3340,3340,3340,0
20240422,170700,442083255,3340,3340,3340,3340,0
20240422,170600,442083255,3340,3340,3340,3340,0
20240422,170500,442083255,3340,3340,3340,3340,0
20240422,170400,442083255,3340,3340,3340,3340,0
20240422,170300,442083255,3340,3340,3340,3340,0
20240422,170200,442083255,3340,3340,3340,3340,0
20240422,170100,442083255,3340,3340,3340,3340,0
20240422,170000,442083255,3340,3340,3340,3340,0
20240422,165900,442083255,3340,3340,3340,3340,0
20240422,165800,442083255,3340,3340,3340,3340,0
20240422,165700,442083255,3340,3340,3340,3340,0
20240422,165600,442083255,3340,3340,3340,3340,0
20240422,165500,442083255,3340,3340,3340,3340,0
20240422,165400,442083255,3340,3340,3340,3340,0
20240422,165300,442083255,3340,3340,3340,3340,0
20240422,165200,442083255,3340,3340,3340,3340,0
20240422,165100,442083255,3340,3340,3340,3340,0
20240422,165000,442083255,3340,3340,3340,3340,0
20240422,164900,442083255,3340,3340,3340,3340,0
20240422,164800,442083255,3340,3340,3340,3340,0
20240422,164700,442083255,3340,3340,3340,3340,0
20240422,164600,442083255,3340,3340,3340,3340,0
20240422,164500,442083255,3340,3340,3340,3340,0
20240422,164400,442083255,3340,3340,3340,3340,0
20240422,164300,442083255,3340,3340,3340,3340,1072
20240422,164200,442083255,3340,3340,3340,3340,0
20240422,164100,442083255,3340,3340,3340,3340,0
20240422,164000,442083255,3340,3340,3340,3340,0
20240422,163900,442083255,3340,3340,3340,3340,0
20240422,163800,442083255,3340,3340,3340,3340,0
20240422,163700,442083255,3340,3340,3340,3340,0
20240422,163600,442083255,3340,3340,3340,3340,0
20240422,163500,442083255,3340,3340,3340,3340,0
20240422,163400,442083255,3340,3340,3340,3340,0
20240422,163300,442083255,3340,3340,3340,3340,0
20240422,163200,442083255,3340,3340,3340,3340,0
20240422,163100,442083255,3340,3340,3340,3340,0
20240422,163000,442083255,3340,3340,3340,3340,0
20240422,162900,442083255,3340,3340,3340,3340,0
20240422,162800,442083255,3340,3340,3340,3340,0
20240422,162700,442083255,3340,3340,3340,3340,0
20240422,162600,442083255,3340,3340,3340,3340,0
20240422,162500,442083255,3340,3340,3340,3340,0
20240422,162400,442083255,3340,3340,3340,3340,0
20240422,162300,442083255,3340,3340,3340,3340,0
20240422,162200,442083255,3340,3340,3340,3340,0
20240422,162100,442083255,3340,3340,3340,3340,0
20240422,162000,442083255,3340,3340,3340,3340,0
20240422,161900,442083255,3340,3340,3340,3340,0
20240422,161800,442083255,3340,3340,3340,3340,0
20240422,161700,442083255,3340,3340,3340,3340,0
20240422,161600,442083255,3340,3340,3340,3340,0
20240422,161500,442083255,3340,3340,3340,3340,0
20240422,161400,442083255,3340,3340,3340,3340,0
20240422,161300,442083255,3340,3340,3340,3340,1072
20240422,161200,442083255,3340,3340,3340,3340,0
20240422,161100,442083255,3340,3340,3340,3340,0
20240422,161000,442083255,3340,3340,3340,3340,0
20240422,160900,442083255,3340,3340,3340,3340,0
20240422,160800,442083255,3340,3340,3340,3340,0
20240422,160700,442083255,3340,3340,3340,3340,0
20240422,160600,442083255,3340,3340,3340,3340,0
20240422,160500,442083255,3340,3340,3340,3340,0
20240422,160400,442083255,3340,3340,3340,3340,0
20240422,160300,442083255,3340,3340,3340,3340,0
20240422,160200,442083255,3340,3340,3340,3340,0
20240422,160100,442083255,3340,3340,3340,3340,0
20240422,160000,442083255,3340,3340,3340,3340,0
20240422,155900,442083255,3340,3340,3340,3340,0
20240422,155800,442083255,3340,3340,3340,3340,0
20240422,155700,442083255,3340,3340,3340,3340,0
20240422,155600,442083255,3340,3340,3340,3340,0
20240422,155500,442083255,3340,3340,3340,3340,0
20240422,155400,442083255,3340,3340,3340,3340,0
20240422,155300,442083255,3340,3340,3340,3340,0
20240422,155200,442083255,3340,3340,3340,3340,0
20240422,155100,442083255,3340,3340,3340,3340,0
20240422,155000,442083255,3340,3340,3340,3340,0
20240422,154900,442083255,3340,3340,3340,3340,0
20240422,154800,442083255,3340,3340,3340,3340,0
20240422,154700,442083255,3340,3340,3340,3340,0
20240422,154600,442083255,3340,3340,3340,3340,0
20240422,154500,442083255,3340,3340,3340,3340,0
20240422,154400,442083255,3340,3340,3340,3340,0
20240422,154300,442083255,3340,3340,3340,3340,1072
20240422,154200,442083255,3340,3340,3340,3340,0
20240422,154100,442083255,3340,3340,3340,3340,0
20240422,154000,442083255,3340,3340,3340,3340,0
20240422,153900,442083255,3340,3340,3340,3340,0
20240422,153800,442083255,3340,3340,3340,3340,0
20240422,153700,442083255,3340,3340,3340,3340,0
20240422,153600,442083255,3340,3340,3340,3340,0
20240422,153500,442083255,3340,3340,3340,3340,0
20240422,153400,442083255,3340,3340,3340,3340,0
20240422,153300,442083255,3340,3340,3340,3340,0
20240422,153200,442083255,3340,3340,3340,3340,0
20240422,153100,442083255,3340,3340,3340,3340,0
20240422,153000,442083255,3340,3340,3340,3340,1072
20240422,152900,438502775,3335,3335,3335,3335,0
20240422,152800,438502775,3335,3335,3335,3335,0
20240422,152700,438502775,3335,3335,3335,3335,0
20240422,152600,438502775,3335,3335,3335,3335,0
20240422,152500,438502775,3335,3335,3335,3335,0
20240422,152400,438502775,3335,3335,3335,3335,0
20240422,152300,438502775,3335,3335,3335,3335,0
20240422,152200,438502775,3335,3335,3335,3335,0
20240422,152100,438502775,3335,3335,3335,3335,0
20240422,152000,438502775,3335,3335,3335,3335,0
20240422,151900,438502775,3335,3340,3360,3335,251
20240422,151800,437663750,3340,3340,3340,3335,1116
20240422,151700,433936860,3345,3345,3345,3345,247
20240422,151600,433110645,3340,3340,3340,3340,10
20240422,151500,433077245,3335,3340,3340,3335,11
20240422,151400,433040510,3340,3340,3340,3340,10
20240422,151300,433007110,3340,3335,3340,3335,52
20240422,151200,432833440,3335,3335,3335,3335,2
20240422,151100,432826770,3335,3335,3335,3335,0
20240422,151000,432826770,3335,3335,3335,3335,100
20240422,150900,432493270,3335,3335,3335,3335,25
20240422,150800,432409895,3335,3335,3335,3335,0
20240422,150700,432409895,3335,3335,3335,3335,0
20240422,150600,432409895,3335,3335,3335,3335,0
20240422,150500,432409895,3335,3335,3335,3335,0
20240422,150400,432409895,3335,3335,3335,3335,100
20240422,150300,432076395,3335,3340,3345,3335,227
20240422,150200,431317295,3345,3340,3345,3340,55
20240422,150100,431133365,3340,3340,3340,3340,14
20240422,150000,431086605,3335,3335,3335,3335,0
20240422,145900,431086605,3335,3335,3335,3335,0
20240422,145800,431086605,3335,3335,3335,3335,101
20240422,145700,430749770,3335,3345,3345,3335,26
20240422,145600,430663030,3350,3350,3350,3350,0
20240422,145500,430663030,3350,3350,3350,3350,0
20240422,145400,430663030,3350,3350,3350,3350,90
20240422,145300,430361530,3345,3340,3345,3340,90
20240422,145200,430060485,3340,3340,3340,3340,0
20240422,145100,430060485,3340,3340,3340,3340,0
20240422,145000,430060485,3340,3340,3340,3340,0
20240422,144900,430060485,3340,3335,3340,3335,62
20240422,144800,429853700,3340,3340,3340,3340,0
20240422,144700,429853700,3340,3340,3340,3340,6
20240422,144600,429833660,3335,3335,3335,3335,100
20240422,144500,429500160,3320,3320,3320,3320,0
20240422,144400,429500160,3320,3330,3330,3320,114
20240422,144300,429121475,3335,3335,3335,3335,1000
20240422,144200,425786475,3345,3345,3345,3345,0
20240422,144100,425786475,3345,3345,3345,3345,659
20240422,144000,423582120,3340,3340,3340,3340,12
20240422,143900,423542040,3345,3345,3345,3345,0
20240422,143800,423542040,3345,3345,3345,3345,0
20240422,143700,423542040,3345,3350,3350,3345,41
20240422,143600,423404885,3345,3340,3350,3340,1107
20240422,143500,419707455,3335,3335,3340,3335,921
20240422,143400,416632425,3335,3335,3335,3335,42
20240422,143300,416492355,3330,3330,3330,3330,0
20240422,143200,416492355,3330,3330,3330,3330,782
20240422,143100,413888295,3320,3320,3320,3320,0
20240422,143000,413888295,3320,3320,3320,3320,798
20240422,142900,411238935,3320,3320,3320,3320,220
20240422,142800,410508535,3320,3320,3320,3320,0
20240422,142700,410508535,3320,3320,3320,3320,0
20240422,142600,410508535,3320,3320,3320,3320,189
20240422,142500,409881055,3320,3320,3320,3320,0
20240422,142400,409881055,3320,3320,3320,3320,100
20240422,142300,409549055,3315,3315,3315,3315,431
20240422,142200,408120290,3315,3315,3315,3315,0
20240422,142100,408120290,3315,3315,3315,3315,1
20240422,142000,408116975,3315,3315,3315,3315,0
20240422,141900,408116975,3315,3315,3315,3315,0
20240422,141800,408116975,3315,3315,3315,3315,0
20240422,141700,408116975,3315,3315,3315,3315,0
20240422,141600,408116975,3315,3315,3315,3315,0
20240422,141500,408116975,3315,3310,3315,3310,163
20240422,141400,407576920,3310,3310,3310,3310,0
20240422,141300,407576920,3310,3310,3310,3310,0
20240422,141200,407576920,3310,3310,3310,3310,273
20240422,141100,406673290,3315,3315,3315,3315,0
20240422,141000,406673290,3315,3315,3315,3315,0
20240422,140900,406673290,3315,3315,3315,3315,0
20240422,140800,406673290,3315,3315,3315,3315,186
20240422,140700,406056700,3315,3315,3315,3315,0
20240422,140600,406056700,3315,3315,3315,3315,0
20240422,140500,406056700,3315,3315,3315,3315,92
20240422,140400,405751720,3315,3315,3315,3315,0
20240422,140300,405751720,3315,3315,3315,3315,3
20240422,140200,405741775,3315,3315,3315,3315,100
20240422,140100,405410275,3315,3315,3315,3315,92
20240422,140000,405105295,3315,3315,3315,3315,0
20240422,135900,405105295,3315,3315,3315,3315,0
20240422,135800,405105295,3315,3315,3315,3315,31
20240422,135700,405002530,3300,3305,3305,3300,576
20240422,135600,403100240,3320,3320,3320,3320,0
20240422,135500,403100240,3320,3315,3320,3315,49
20240422,135400,402937660,3315,3305,3315,3305,2
20240422,135300,402931040,3310,3310,3310,3310,0
20240422,135200,402931040,3310,3310,3310,3310,0
20240422,135100,402931040,3310,3305,3310,3305,68
20240422,135000,402706170,3305,3300,3305,3300,301
20240422,134900,401712865,3315,3315,3315,3315,0
20240422,134800,401712865,3315,3315,3315,3315,0
20240422,134700,401712865,3315,3315,3315,3315,0
20240422,134600,401712865,3315,3315,3315,3315,0
20240422,134500,401712865,3315,3315,3315,3315,0
20240422,134400,401712865,3315,3315,3315,3315,0
20240422,134300,401712865,3315,3315,3315,3315,0
20240422,134200,401712865,3315,3315,3315,3315,0
20240422,134100,401712865,3315,3315,3315,3315,1
20240422,134000,401709550,3305,3305,3305,3305,564
20240422,133900,399845530,3300,3300,3300,3300,0
20240422,133800,399845530,3300,3300,3300,3300,0
20240422,133700,399845530,3300,3300,3300,3300,0
20240422,133600,399845530,3300,3300,3300,3300,0
20240422,133500,399845530,3300,3300,3300,3300,0
20240422,133400,399845530,3300,3300,3300,3300,0
20240422,133300,399845530,3300,3300,3300,3300,0
20240422,133200,399845530,3300,3300,3300,3300,0
20240422,133100,399845530,3300,3300,3300,3300,50
20240422,133000,399680530,3300,3300,3300,3300,0
20240422,132900,399680530,3300,3300,3300,3300,500
20240422,132800,398030530,3305,3305,3305,3305,0
20240422,132700,398030530,3305,3305,3305,3305,2
20240422,132600,398023920,3300,3300,3300,3300,15
20240422,132500,397974420,3295,3295,3295,3295,50
20240422,132400,397809670,3295,3295,3295,3295,0
20240422,132300,397809670,3295,3295,3295,3295,0
20240422,132200,397809670,3295,3295,3295,3295,0
20240422,132100,397809670,3295,3295,3295,3295,50
20240422,132000,397644920,3295,3295,3295,3295,0
20240422,131900,397644920,3295,3295,3295,3295,2
20240422,131800,397638330,3295,3295,3295,3295,50
20240422,131700,397473580,3295,3295,3295,3295,50
20240422,131600,397308830,3295,3290,3295,3290,82
20240422,131500,397038890,3295,3295,3295,3295,0
20240422,131400,397038890,3295,3295,3295,3295,18
20240422,131300,396979580,3295,3295,3295,3295,50
20240422,131200,396814830,3315,3315,3315,3315,0
20240422,131100,396814830,3315,3315,3315,3315,0
20240422,131000,396814830,3315,3315,3315,3315,0
20240422,130900,396814830,3315,3315,3315,3315,0
20240422,130800,396814830,3315,3315,3315,3315,0
20240422,130700,396814830,3315,3315,3315,3315,0
20240422,130600,396814830,3315,3315,3315,3315,0
20240422,130500,396814830,3315,3315,3315,3315,0
20240422,130400,396814830,3315,3315,3315,3315,142
20240422,130300,396344100,3315,3315,3315,3315,19
20240422,130200,396281115,3315,3315,3315,3315,108
20240422,130100,395923095,3315,3315,3315,3310,532
20240422,130000,394161540,3315,3315,3315,3315,0
20240422,125900,394161540,3315,3315,3315,3315,0
20240422,125800,394161540,3315,3315,3315,3315,1
20240422,125700,394158225,3310,3310,3310,3310,0
20240422,125600,394158225,3310,3310,3310,3310,1
20240422,125500,394154915,3290,3290,3290,3290,0
20240422,125400,394154915,3290,3290,3290,3290,0
20240422,125300,394154915,3290,3290,3290,3290,0
20240422,125200,394154915,3290,3290,3290,3290,0
20240422,125100,394154915,3290,3290,3290,3290,0
20240422,125000,394154915,3290,3300,3300,3290,542
20240422,124900,392366355,3300,3300,3300,3300,0
20240422,124800,392366355,3300,3295,3300,3295,2000
20240422,124700,385766385,3295,3295,3295,3295,0
20240422,124600,385766385,3295,3295,3295,3295,0
20240422,124500,385766385,3295,3295,3295,3295,6
20240422,124400,385746615,3295,3295,3295,3295,0
20240422,124300,385746615,3295,3295,3295,3295,1
20240422,124200,385743320,3290,3290,3290,3290,0
20240422,124100,385743320,3290,3290,3290,3290,0
20240422,124000,385743320,3290,3290,3290,3290,1
20240422,123900,385740030,3290,3290,3290,3290,0
20240422,123800,385740030,3290,3290,3290,3290,0
20240422,123700,385740030,3290,3290,3290,3290,0
20240422,123600,385740030,3290,3290,3290,3290,50
20240422,123500,385575530,3290,3290,3290,3290,0
20240422,123400,385575530,3290,3290,3290,3290,0
20240422,123300,385575530,3290,3290,3290,3290,0
20240422,123200,385575530,3290,3290,3290,3290,0
20240422,123100,385575530,3290,3290,3290,3290,0
20240422,123000,385575530,3290,3290,3290,3290,0
20240422,122900,385575530,3290,3290,3290,3290,0
20240422,122800,385575530,3290,3290,3290,3290,0
20240422,122700,385575530,3290,3290,3290,3290,0
20240422,122600,385575530,3290,3290,3290,3290,0
20240422,122500,385575530,3290,3290,3290,3290,0
20240422,122400,385575530,3290,3290,3290,3290,0
20240422,122300,385575530,3290,3290,3290,3290,0
20240422,122200,385575530,3290,3290,3290,3290,0
20240422,122100,385575530,3290,3290,3290,3290,0
20240422,122000,385575530,3290,3290,3290,3290,0
20240422,121900,385575530,3290,3290,3290,3290,0
20240422,121800,385575530,3290,3290,3290,3290,0
20240422,121700,385575530,3290,3290,3290,3290,0
20240422,121600,385575530,3290,3290,3290,3290,0
20240422,121500,385575530,3290,3290,3290,3290,0
20240422,121400,385575530,3290,3290,3290,3290,0
20240422,121300,385575530,3290,3290,3290,3290,0
20240422,121200,385575530,3290,3290,3290,3290,30
20240422,121100,385476830,3285,3285,3285,3285,0
20240422,121000,385476830,3285,3285,3285,3285,0
20240422,120900,385476830,3285,3285,3285,3285,0
20240422,120800,385476830,3285,3285,3285,3285,0
20240422,120700,385476830,3285,3285,3285,3285,0
20240422,120600,385476830,3285,3285,3285,3285,0
20240422,120500,385476830,3285,3285,3285,3285,0
20240422,120400,385476830,3285,3285,3285,3285,0
20240422,120300,385476830,3285,3285,3285,3285,0
20240422,120200,385476830,3285,3285,3285,3285,0
20240422,120100,385476830,3285,3285,3285,3285,0
20240422,120000,385476830,3285,3285,3285,3285,0
20240422,115900,385476830,3285,3285,3285,3285,0
20240422,115800,385476830,3285,3285,3285,3285,0
20240422,115700,385476830,3285,3285,3285,3285,0
20240422,115600,385476830,3285,3285,3285,3285,0
20240422,115500,385476830,3285,3285,3285,3285,0
20240422,115400,385476830,3285,3285,3285,3285,0
20240422,115300,385476830,3285,3285,3285,3285,2
20240422,115200,385470260,3290,3290,3290,3290,0
20240422,115100,385470260,3290,3290,3290,3290,0
20240422,115000,385470260,3290,3290,3290,3290,4
20240422,114900,385457100,3290,3290,3290,3290,13
20240422,114800,385414330,3285,3285,3285,3285,0
20240422,114700,385414330,3285,3285,3285,3285,0
20240422,114600,385414330,3285,3285,3285,3285,0
20240422,114500,385414330,3285,3285,3285,3285,0
20240422,114400,385414330,3285,3285,3285,3285,0
20240422,114300,385414330,3285,3285,3285,3285,0
20240422,114200,385414330,3285,3285,3285,3285,55
20240422,114100,385233655,3290,3290,3290,3290,160
20240422,114000,384707255,3295,3295,3295,3295,0
20240422,113900,384707255,3295,3295,3295,3295,0
20240422,113800,384707255,3295,3295,3295,3295,183
20240422,113700,384104270,3285,3285,3285,3285,0
20240422,113600,384104270,3285,3285,3285,3285,0
20240422,113500,384104270,3285,3285,3285,3285,0
20240422,113400,384104270,3285,3285,3285,3285,0
20240422,113300,384104270,3285,3285,3285,3285,0
20240422,113200,384104270,3285,3285,3285,3285,0
20240422,113100,384104270,3285,3285,3285,3285,0
20240422,113000,384104270,3285,3285,3285,3285,0
20240422,112900,384104270,3285,3285,3285,3285,0
20240422,112800,384104270,3285,3285,3285,3285,0
20240422,112700,384104270,3285,3285,3285,3285,0
20240422,112600,384104270,3285,3285,3285,3285,0
20240422,112500,384104270,3285,3285,3285,3285,0
20240422,112400,384104270,3285,3285,3285,3285,0
20240422,112300,384104270,3285,3285,3285,3285,0
20240422,112200,384104270,3285,3285,3285,3285,100
20240422,112100,383775770,3285,3285,3285,3285,0
20240422,112000,383775770,3285,3285,3285,3285,0
20240422,111900,383775770,3285,3285,3285,3285,9
20240422,111800,383746205,3280,3280,3280,3280,30
20240422,111700,383647805,3280,3280,3280,3280,77
20240422,111600,383395245,3305,3305,3305,3305,0
20240422,111500,383395245,3305,3305,3305,3305,0
20240422,111400,383395245,3305,3305,3305,3305,0
20240422,111300,383395245,3305,3305,3305,3305,319
20240422,111200,382340950,3305,3305,3305,3305,0
20240422,111100,382340950,3305,3305,3305,3305,0
20240422,111000,382340950,3305,3305,3305,3305,0
20240422,110900,382340950,3305,3305,3305,3305,30
20240422,110800,382241800,3305,3305,3305,3305,50
20240422,110700,382076550,3320,3320,3320,3320,1
20240422,110600,382073230,3305,3305,3305,3305,1
20240422,110500,382069925,3320,3320,3320,3320,0
20240422,110400,382069925,3320,3320,3320,3320,0
20240422,110300,382069925,3320,3320,3320,3320,0
20240422,110200,382069925,3320,3320,3320,3320,0
20240422,110100,382069925,3320,3320,3320,3320,2
20240422,110000,382063285,3320,3320,3320,3320,2
20240422,105900,382056645,3315,3305,3315,3305,2155
20240422,105800,374932220,3285,3285,3305,3285,10016
20240422,105700,341861490,3275,3275,3275,3275,5
20240422,105600,341845115,3275,3275,3275,3275,0
20240422,105500,341845115,3275,3280,3280,3275,1500
20240422,105400,336928910,3285,3285,3285,3285,5
20240422,105300,336912485,3285,3285,3285,3285,177
20240422,105200,336331040,3280,3280,3280,3280,0
20240422,105100,336331040,3280,3280,3280,3280,0
20240422,105000,336331040,3280,3280,3280,3280,0
20240422,104900,336331040,3280,3280,3280,3280,174
20240422,104800,335760320,3275,3275,3275,3275,0
20240422,104700,335760320,3275,3275,3275,3275,0
20240422,104600,335760320,3275,3275,3275,3275,0
20240422,104500,335760320,3275,3275,3275,3275,0
20240422,104400,335760320,3275,3275,3275,3275,327
20240422,104300,334689395,3275,3275,3275,3275,5
20240422,104200,334673020,3275,3275,3275,3275,5
20240422,104100,334656645,3290,3290,3290,3290,0
20240422,104000,334656645,3290,3290,3290,3290,0
20240422,103900,334656645,3290,3290,3290,3290,1
20240422,103800,334653355,3290,3290,3290,3290,0
20240422,103700,334653355,3290,3280,3290,3280,625
20240422,103600,332603345,3275,3275,3275,3275,107
20240422,103500,332252920,3280,3275,3280,3275,101
20240422,103400,331922140,3275,3275,3275,3275,0
20240422,103300,331922140,3275,3275,3275,3275,2
20240422,103200,331915590,3270,3270,3270,3270,350
20240422,103100,330771090,3275,3275,3275,3275,16
20240422,103000,330718690,3270,3270,3270,3270,0
20240422,102900,330718690,3270,3270,3270,3270,0
20240422,102800,330718690,3270,3270,3270,3270,100
20240422,102700,330391690,3270,3270,3270,3270,0
20240422,102600,330391690,3270,3270,3270,3270,0
20240422,102500,330391690,3270,3270,3270,3270,0
20240422,102400,330391690,3270,3270,3270,3270,111
20240422,102300,330028720,3270,3270,3270,3270,0
20240422,102200,330028720,3270,3270,3270,3270,0
20240422,102100,330028720,3270,3270,3270,3270,48
20240422,102000,329871760,3265,3265,3265,3265,0
20240422,101900,329871760,3265,3265,3265,3265,247
20240422,101800,329065305,3270,3275,3290,3270,85
20240422,101700,328785930,3275,3275,3275,3275,560
20240422,101600,326951930,3275,3275,3275,3275,10
20240422,101500,326919180,3265,3265,3265,3265,0
20240422,101400,326919180,3265,3270,3270,3265,151
20240422,101300,326425735,3265,3265,3265,3265,0
20240422,101200,326425735,3265,3265,3265,3265,0
20240422,101100,326425735,3265,3265,3265,3265,574
20240422,101000,324551625,3265,3265,3265,3265,228
20240422,100900,323807205,3275,3275,3275,3275,0
20240422,100800,323807205,3275,3275,3275,3275,2
20240422,100700,323800655,3275,3275,3275,3275,1
20240422,100600,323797380,3275,3275,3275,3275,0
20240422,100500,323797380,3275,3275,3275,3275,2
20240422,100400,323790830,3270,3270,3270,3270,461
20240422,100300,322283360,3265,3265,3265,3265,95
20240422,100200,321973185,3265,3265,3265,3265,4
20240422,100100,321960125,3270,3270,3270,3270,1
20240422,100000,321956855,3270,3270,3270,3270,1918
20240422,095900,315684995,3270,3270,3270,3270,0
20240422,095800,315684995,3270,3270,3270,3270,59
20240422,095700,315492065,3270,3270,3270,3270,100
20240422,095600,315165065,3275,3275,3275,3275,0
20240422,095500,315165065,3275,3275,3275,3275,0
20240422,095400,315165065,3275,3275,3275,3275,128
20240422,095300,314745865,3265,3265,3265,3265,1910
20240422,095200,308509715,3275,3275,3275,3270,1022
20240422,095100,305162710,3280,3280,3280,3280,9
20240422,095000,305133190,3285,3290,3290,3255,4521
20240422,094900,290367945,3260,3295,3295,3260,3005
20240422,094800,280566375,3295,3295,3295,3265,156
20240422,094700,280056885,3265,3320,3320,3265,15522
20240422,094600,229264945,3300,3310,3310,3300,9
20240422,094500,229235200,3315,3315,3315,3315,29
20240422,094400,229139065,3315,3310,3315,3310,1475
20240422,094300,224249645,3285,3285,3285,3285,1
20240422,094200,224246360,3315,3315,3315,3315,8
20240422,094100,224219840,3315,3305,3315,3305,1893
20240422,094000,217947635,3310,3310,3310,3310,0
20240422,093900,217947635,3310,3315,3315,3280,8406
20240422,093800,190196450,3315,3325,3325,3315,1564
20240422,093700,184996650,3325,3340,3340,3325,6547
20240422,093600,163191090,3365,3365,3365,3365,0
20240422,093500,163191090,3365,3340,3365,3340,7130
20240422,093400,139374415,3340,3360,3360,3340,944
20240422,093300,136209995,3360,3375,3375,3360,1295
20240422,093200,131856665,3375,3360,3375,3360,943
20240422,093100,128686055,3360,3330,3385,3325,10407
20240422,093000,93857010,3330,3230,3330,3230,3421
20240422,092900,82618945,3230,3245,3275,3230,1612
20240422,092800,77398545,3275,3250,3275,3245,527
20240422,092700,75680130,3275,3275,3275,3275,1
20240422,092600,75676855,3250,3250,3250,3245,198
20240422,092500,75034185,3275,3275,3275,3275,150
20240422,092400,74542935,3275,3275,3275,3275,175
20240422,092300,73969810,3275,3275,3275,3275,810
20240422,092200,71317060,3245,3270,3270,3245,836
20240422,092100,68583690,3270,3240,3270,3240,840
20240422,092000,65862005,3240,3220,3240,3220,1181
20240422,091900,62059165,3190,3190,3220,3190,2587
20240422,091800,53806305,3190,3205,3205,3185,2598
20240422,091700,45494805,3210,3215,3215,3210,1801
20240422,091600,39709205,3225,3220,3225,3220,722
20240422,091500,37384315,3225,3225,3225,3225,882
20240422,091400,34539865,3230,3235,3235,3230,1531
20240422,091300,29587235,3240,3240,3240,3240,1011
20240422,091200,26311595,3265,3265,3265,3260,100
20240422,091100,25985350,3270,3270,3270,3270,0
20240422,091000,25985350,3270,3270,3270,3270,300
20240422,090900,25004350,3270,3255,3270,3230,826
20240422,090800,22319895,3230,3230,3265,3225,715
20240422,090700,20001460,3225,3230,3230,3225,181
20240422,090600,19417595,3230,3240,3240,3225,967
20240422,090500,16285835,3240,3240,3240,3240,713
20240422,090400,13975715,3210,3280,3280,3200,2595
20240422,090300,5601730,3290,3290,3290,3290,215
20240422,090200,4894380,3305,3320,3320,3305,225
20240422,090100,4150720,3325,3350,3350,3325,134
20240422,090000,3703920,3355,3355,3355,3355,1104