stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,204300,1510866190,7400,7400,7400,7400,1668
20240422,204200,1510866190,7400,7400,7400,7400,0
20240422,204100,1510866190,7400,7400,7400,7400,0
20240422,204000,1510866190,7400,7400,7400,7400,0
20240422,203900,1510866190,7400,7400,7400,7400,0
20240422,203800,1510866190,7400,7400,7400,7400,0
20240422,203700,1510866190,7400,7400,7400,7400,0
20240422,203600,1510866190,7400,7400,7400,7400,0
20240422,203500,1510866190,7400,7400,7400,7400,0
20240422,203400,1510866190,7400,7400,7400,7400,0
20240422,203300,1510866190,7400,7400,7400,7400,0
20240422,203200,1510866190,7400,7400,7400,7400,0
20240422,203100,1510866190,7400,7400,7400,7400,0
20240422,203000,1510866190,7400,7400,7400,7400,0
20240422,202900,1510866190,7400,7400,7400,7400,0
20240422,202800,1510866190,7400,7400,7400,7400,0
20240422,202700,1510866190,7400,7400,7400,7400,0
20240422,202600,1510866190,7400,7400,7400,7400,0
20240422,202500,1510866190,7400,7400,7400,7400,0
20240422,202400,1510866190,7400,7400,7400,7400,0
20240422,202300,1510866190,7400,7400,7400,7400,0
20240422,202200,1510866190,7400,7400,7400,7400,0
20240422,202100,1510866190,7400,7400,7400,7400,0
20240422,202000,1510866190,7400,7400,7400,7400,0
20240422,201900,1510866190,7400,7400,7400,7400,0
20240422,201800,1510866190,7400,7400,7400,7400,0
20240422,201700,1510866190,7400,7400,7400,7400,0
20240422,201600,1510866190,7400,7400,7400,7400,0
20240422,201500,1510866190,7400,7400,7400,7400,0
20240422,201400,1510866190,7400,7400,7400,7400,0
20240422,201300,1510866190,7400,7400,7400,7400,1668
20240422,201200,1510866190,7400,7400,7400,7400,0
20240422,201100,1510866190,7400,7400,7400,7400,0
20240422,201000,1510866190,7400,7400,7400,7400,0
20240422,200900,1510866190,7400,7400,7400,7400,0
20240422,200800,1510866190,7400,7400,7400,7400,0
20240422,200700,1510866190,7400,7400,7400,7400,0
20240422,200600,1510866190,7400,7400,7400,7400,0
20240422,200500,1510866190,7400,7400,7400,7400,0
20240422,200400,1510866190,7400,7400,7400,7400,0
20240422,200300,1510866190,7400,7400,7400,7400,0
20240422,200200,1510866190,7400,7400,7400,7400,0
20240422,200100,1510866190,7400,7400,7400,7400,0
20240422,200000,1510866190,7400,7400,7400,7400,0
20240422,195900,1510866190,7400,7400,7400,7400,0
20240422,195800,1510866190,7400,7400,7400,7400,0
20240422,195700,1510866190,7400,7400,7400,7400,0
20240422,195600,1510866190,7400,7400,7400,7400,0
20240422,195500,1510866190,7400,7400,7400,7400,0
20240422,195400,1510866190,7400,7400,7400,7400,0
20240422,195300,1510866190,7400,7400,7400,7400,0
20240422,195200,1510866190,7400,7400,7400,7400,0
20240422,195100,1510866190,7400,7400,7400,7400,0
20240422,195000,1510866190,7400,7400,7400,7400,0
20240422,194900,1510866190,7400,7400,7400,7400,0
20240422,194800,1510866190,7400,7400,7400,7400,0
20240422,194700,1510866190,7400,7400,7400,7400,0
20240422,194600,1510866190,7400,7400,7400,7400,0
20240422,194500,1510866190,7400,7400,7400,7400,0
20240422,194400,1510866190,7400,7400,7400,7400,0
20240422,194300,1510866190,7400,7400,7400,7400,1668
20240422,194200,1510866190,7400,7400,7400,7400,0
20240422,194100,1510866190,7400,7400,7400,7400,0
20240422,194000,1510866190,7400,7400,7400,7400,0
20240422,193900,1510866190,7400,7400,7400,7400,0
20240422,193800,1510866190,7400,7400,7400,7400,0
20240422,193700,1510866190,7400,7400,7400,7400,0
20240422,193600,1510866190,7400,7400,7400,7400,0
20240422,193500,1510866190,7400,7400,7400,7400,0
20240422,193400,1510866190,7400,7400,7400,7400,0
20240422,193300,1510866190,7400,7400,7400,7400,0
20240422,193200,1510866190,7400,7400,7400,7400,0
20240422,193100,1510866190,7400,7400,7400,7400,0
20240422,193000,1510866190,7400,7400,7400,7400,0
20240422,192900,1510866190,7400,7400,7400,7400,0
20240422,192800,1510866190,7400,7400,7400,7400,0
20240422,192700,1510866190,7400,7400,7400,7400,0
20240422,192600,1510866190,7400,7400,7400,7400,0
20240422,192500,1510866190,7400,7400,7400,7400,0
20240422,192400,1510866190,7400,7400,7400,7400,0
20240422,192300,1510866190,7400,7400,7400,7400,0
20240422,192200,1510866190,7400,7400,7400,7400,0
20240422,192100,1510866190,7400,7400,7400,7400,0
20240422,192000,1510866190,7400,7400,7400,7400,0
20240422,191900,1510866190,7400,7400,7400,7400,0
20240422,191800,1510866190,7400,7400,7400,7400,0
20240422,191700,1510866190,7400,7400,7400,7400,0
20240422,191600,1510866190,7400,7400,7400,7400,0
20240422,191500,1510866190,7400,7400,7400,7400,0
20240422,191400,1510866190,7400,7400,7400,7400,0
20240422,191300,1510866190,7400,7400,7400,7400,1668
20240422,191200,1510866190,7400,7400,7400,7400,0
20240422,191100,1510866190,7400,7400,7400,7400,0
20240422,191000,1510866190,7400,7400,7400,7400,0
20240422,190900,1510866190,7400,7400,7400,7400,0
20240422,190800,1510866190,7400,7400,7400,7400,0
20240422,190700,1510866190,7400,7400,7400,7400,0
20240422,190600,1510866190,7400,7400,7400,7400,0
20240422,190500,1510866190,7400,7400,7400,7400,0
20240422,190400,1510866190,7400,7400,7400,7400,0
20240422,190300,1510866190,7400,7400,7400,7400,0
20240422,190200,1510866190,7400,7400,7400,7400,0
20240422,190100,1510866190,7400,7400,7400,7400,0
20240422,190000,1510866190,7400,7400,7400,7400,0
20240422,185900,1510866190,7400,7400,7400,7400,0
20240422,185800,1510866190,7400,7400,7400,7400,0
20240422,185700,1510866190,7400,7400,7400,7400,0
20240422,185600,1510866190,7400,7400,7400,7400,0
20240422,185500,1510866190,7400,7400,7400,7400,0
20240422,185400,1510866190,7400,7400,7400,7400,0
20240422,185300,1510866190,7400,7400,7400,7400,0
20240422,185200,1510866190,7400,7400,7400,7400,0
20240422,185100,1510866190,7400,7400,7400,7400,0
20240422,185000,1510866190,7400,7400,7400,7400,0
20240422,184900,1510866190,7400,7400,7400,7400,0
20240422,184800,1510866190,7400,7400,7400,7400,0
20240422,184700,1510866190,7400,7400,7400,7400,0
20240422,184600,1510866190,7400,7400,7400,7400,0
20240422,184500,1510866190,7400,7400,7400,7400,0
20240422,184400,1510866190,7400,7400,7400,7400,0
20240422,184300,1510866190,7400,7400,7400,7400,1668
20240422,184200,1510866190,7400,7400,7400,7400,0
20240422,184100,1510866190,7400,7400,7400,7400,0
20240422,184000,1510866190,7400,7400,7400,7400,0
20240422,183900,1510866190,7400,7400,7400,7400,0
20240422,183800,1510866190,7400,7400,7400,7400,0
20240422,183700,1510866190,7400,7400,7400,7400,0
20240422,183600,1510866190,7400,7400,7400,7400,0
20240422,183500,1510866190,7400,7400,7400,7400,0
20240422,183400,1510866190,7400,7400,7400,7400,0
20240422,183300,1510866190,7400,7400,7400,7400,0
20240422,183200,1510866190,7400,7400,7400,7400,0
20240422,183100,1510866190,7400,7400,7400,7400,0
20240422,183000,1510866190,7400,7400,7400,7400,0
20240422,182900,1510866190,7400,7400,7400,7400,0
20240422,182800,1510866190,7400,7400,7400,7400,0
20240422,182700,1510866190,7400,7400,7400,7400,0
20240422,182600,1510866190,7400,7400,7400,7400,0
20240422,182500,1510866190,7400,7400,7400,7400,0
20240422,182400,1510866190,7400,7400,7400,7400,0
20240422,182300,1510866190,7400,7400,7400,7400,0
20240422,182200,1510866190,7400,7400,7400,7400,0
20240422,182100,1510866190,7400,7400,7400,7400,0
20240422,182000,1510866190,7400,7400,7400,7400,0
20240422,181900,1510866190,7400,7400,7400,7400,0
20240422,181800,1510866190,7400,7400,7400,7400,0
20240422,181700,1510866190,7400,7400,7400,7400,0
20240422,181600,1510866190,7400,7400,7400,7400,0
20240422,181500,1510866190,7400,7400,7400,7400,0
20240422,181400,1510866190,7400,7400,7400,7400,0
20240422,181300,1510866190,7400,7400,7400,7400,1668
20240422,181200,1510866190,7400,7400,7400,7400,0
20240422,181100,1510866190,7400,7400,7400,7400,0
20240422,181000,1510866190,7400,7400,7400,7400,0
20240422,180900,1510866190,7400,7400,7400,7400,0
20240422,180800,1510866190,7400,7400,7400,7400,0
20240422,180700,1510866190,7400,7400,7400,7400,0
20240422,180600,1510866190,7400,7400,7400,7400,0
20240422,180500,1510866190,7400,7400,7400,7400,0
20240422,180400,1510866190,7400,7400,7400,7400,0
20240422,180300,1510866190,7400,7400,7400,7400,0
20240422,180200,1510866190,7400,7400,7400,7400,0
20240422,180100,1510866190,7400,7400,7400,7400,0
20240422,180000,1510866190,7400,7400,7400,7400,0
20240422,175900,1510866190,7400,7400,7400,7400,0
20240422,175800,1510866190,7400,7400,7400,7400,0
20240422,175700,1510866190,7400,7400,7400,7400,0
20240422,175600,1510866190,7400,7400,7400,7400,0
20240422,175500,1510866190,7400,7400,7400,7400,0
20240422,175400,1510866190,7400,7400,7400,7400,0
20240422,175300,1510866190,7400,7400,7400,7400,0
20240422,175200,1510866190,7400,7400,7400,7400,0
20240422,175100,1510866190,7400,7400,7400,7400,0
20240422,175000,1510866190,7400,7400,7400,7400,0
20240422,174900,1510866190,7400,7400,7400,7400,0
20240422,174800,1510866190,7400,7400,7400,7400,0
20240422,174700,1510866190,7400,7400,7400,7400,0
20240422,174600,1510866190,7400,7400,7400,7400,0
20240422,174500,1510866190,7400,7400,7400,7400,0
20240422,174400,1510866190,7400,7400,7400,7400,0
20240422,174300,1510866190,7400,7400,7400,7400,1668
20240422,174200,1510866190,7400,7400,7400,7400,0
20240422,174100,1510866190,7400,7400,7400,7400,0
20240422,174000,1510866190,7400,7400,7400,7400,0
20240422,173900,1510866190,7400,7400,7400,7400,0
20240422,173800,1510866190,7400,7400,7400,7400,0
20240422,173700,1510866190,7400,7400,7400,7400,0
20240422,173600,1510866190,7400,7400,7400,7400,0
20240422,173500,1510866190,7400,7400,7400,7400,0
20240422,173400,1510866190,7400,7400,7400,7400,0
20240422,173300,1510866190,7400,7400,7400,7400,0
20240422,173200,1510866190,7400,7400,7400,7400,0
20240422,173100,1510866190,7400,7400,7400,7400,0
20240422,173000,1510866190,7400,7400,7400,7400,0
20240422,172900,1510866190,7400,7400,7400,7400,0
20240422,172800,1510866190,7400,7400,7400,7400,0
20240422,172700,1510866190,7400,7400,7400,7400,0
20240422,172600,1510866190,7400,7400,7400,7400,0
20240422,172500,1510866190,7400,7400,7400,7400,0
20240422,172400,1510866190,7400,7400,7400,7400,0
20240422,172300,1510866190,7400,7400,7400,7400,0
20240422,172200,1510866190,7400,7400,7400,7400,0
20240422,172100,1510866190,7400,7400,7400,7400,0
20240422,172000,1510866190,7400,7400,7400,7400,0
20240422,171900,1510866190,7400,7400,7400,7400,0
20240422,171800,1510866190,7400,7400,7400,7400,0
20240422,171700,1510866190,7400,7400,7400,7400,0
20240422,171600,1510866190,7400,7400,7400,7400,0
20240422,171500,1510866190,7400,7400,7400,7400,0
20240422,171400,1510866190,7400,7400,7400,7400,0
20240422,171300,1510866190,7400,7400,7400,7400,1668
20240422,171200,1510866190,7400,7400,7400,7400,0
20240422,171100,1510866190,7400,7400,7400,7400,0
20240422,171000,1510866190,7400,7400,7400,7400,0
20240422,170900,1510866190,7400,7400,7400,7400,0
20240422,170800,1510866190,7400,7400,7400,7400,0
20240422,170700,1510866190,7400,7400,7400,7400,0
20240422,170600,1510866190,7400,7400,7400,7400,0
20240422,170500,1510866190,7400,7400,7400,7400,0
20240422,170400,1510866190,7400,7400,7400,7400,0
20240422,170300,1510866190,7400,7400,7400,7400,0
20240422,170200,1510866190,7400,7400,7400,7400,0
20240422,170100,1510866190,7400,7400,7400,7400,0
20240422,170000,1510866190,7400,7400,7400,7400,0
20240422,165900,1510866190,7400,7400,7400,7400,0
20240422,165800,1510866190,7400,7400,7400,7400,0
20240422,165700,1510866190,7400,7400,7400,7400,0
20240422,165600,1510866190,7400,7400,7400,7400,0
20240422,165500,1510866190,7400,7400,7400,7400,0
20240422,165400,1510866190,7400,7400,7400,7400,0
20240422,165300,1510866190,7400,7400,7400,7400,0
20240422,165200,1510866190,7400,7400,7400,7400,0
20240422,165100,1510866190,7400,7400,7400,7400,0
20240422,165000,1510866190,7400,7400,7400,7400,0
20240422,164900,1510866190,7400,7400,7400,7400,0
20240422,164800,1510866190,7400,7400,7400,7400,0
20240422,164700,1510866190,7400,7400,7400,7400,0
20240422,164600,1510866190,7400,7400,7400,7400,0
20240422,164500,1510866190,7400,7400,7400,7400,0
20240422,164400,1510866190,7400,7400,7400,7400,0
20240422,164300,1510866190,7400,7400,7400,7400,1668
20240422,164200,1510866190,7400,7400,7400,7400,0
20240422,164100,1510866190,7400,7400,7400,7400,0
20240422,164000,1510866190,7400,7400,7400,7400,0
20240422,163900,1510866190,7400,7400,7400,7400,0
20240422,163800,1510866190,7400,7400,7400,7400,0
20240422,163700,1510866190,7400,7400,7400,7400,0
20240422,163600,1510866190,7400,7400,7400,7400,0
20240422,163500,1510866190,7400,7400,7400,7400,0
20240422,163400,1510866190,7400,7400,7400,7400,0
20240422,163300,1510866190,7400,7400,7400,7400,0
20240422,163200,1510866190,7400,7400,7400,7400,0
20240422,163100,1510866190,7400,7400,7400,7400,0
20240422,163000,1510866190,7400,7400,7400,7400,0
20240422,162900,1510866190,7400,7400,7400,7400,0
20240422,162800,1510866190,7400,7400,7400,7400,0
20240422,162700,1510866190,7400,7400,7400,7400,0
20240422,162600,1510866190,7400,7400,7400,7400,0
20240422,162500,1510866190,7400,7400,7400,7400,0
20240422,162400,1510866190,7400,7400,7400,7400,0
20240422,162300,1510866190,7400,7400,7400,7400,0
20240422,162200,1510866190,7400,7400,7400,7400,0
20240422,162100,1510866190,7400,7400,7400,7400,0
20240422,162000,1510866190,7400,7400,7400,7400,0
20240422,161900,1510866190,7400,7400,7400,7400,0
20240422,161800,1510866190,7400,7400,7400,7400,0
20240422,161700,1510866190,7400,7400,7400,7400,0
20240422,161600,1510866190,7400,7400,7400,7400,0
20240422,161500,1510866190,7400,7400,7400,7400,0
20240422,161400,1510866190,7400,7400,7400,7400,0
20240422,161300,1510866190,7400,7400,7400,7400,1668
20240422,161200,1510866190,7400,7400,7400,7400,0
20240422,161100,1510866190,7400,7400,7400,7400,0
20240422,161000,1510866190,7400,7400,7400,7400,0
20240422,160900,1510866190,7400,7400,7400,7400,0
20240422,160800,1510866190,7400,7400,7400,7400,0
20240422,160700,1510866190,7400,7400,7400,7400,0
20240422,160600,1510866190,7400,7400,7400,7400,0
20240422,160500,1510866190,7400,7400,7400,7400,0
20240422,160400,1510866190,7400,7400,7400,7400,0
20240422,160300,1510866190,7400,7400,7400,7400,0
20240422,160200,1510866190,7400,7400,7400,7400,0
20240422,160100,1510866190,7400,7400,7400,7400,0
20240422,160000,1510866190,7400,7400,7400,7400,0
20240422,155900,1510866190,7400,7400,7400,7400,0
20240422,155800,1510866190,7400,7400,7400,7400,0
20240422,155700,1510866190,7400,7400,7400,7400,0
20240422,155600,1510866190,7400,7400,7400,7400,0
20240422,155500,1510866190,7400,7400,7400,7400,0
20240422,155400,1510866190,7400,7400,7400,7400,0
20240422,155300,1510866190,7400,7400,7400,7400,0
20240422,155200,1510866190,7400,7400,7400,7400,0
20240422,155100,1510866190,7400,7400,7400,7400,0
20240422,155000,1510866190,7400,7400,7400,7400,0
20240422,154900,1510866190,7400,7400,7400,7400,0
20240422,154800,1510866190,7400,7400,7400,7400,0
20240422,154700,1510866190,7400,7400,7400,7400,0
20240422,154600,1510866190,7400,7400,7400,7400,0
20240422,154500,1510866190,7400,7400,7400,7400,0
20240422,154400,1510866190,7400,7400,7400,7400,0
20240422,154300,1510866190,7400,7400,7400,7400,1668
20240422,154200,1510866190,7400,7400,7400,7400,0
20240422,154100,1510866190,7400,7400,7400,7400,0
20240422,154000,1510866190,7400,7400,7400,7400,0
20240422,153900,1510866190,7400,7400,7400,7400,0
20240422,153800,1510866190,7400,7400,7400,7400,0
20240422,153700,1510866190,7400,7400,7400,7400,0
20240422,153600,1510866190,7400,7400,7400,7400,0
20240422,153500,1510866190,7400,7400,7400,7400,0
20240422,153400,1510866190,7400,7400,7400,7400,0
20240422,153300,1510866190,7400,7400,7400,7400,0
20240422,153200,1510866190,7400,7400,7400,7400,0
20240422,153100,1510866190,7400,7400,7400,7400,0
20240422,153000,1510866190,7400,7400,7400,7400,1668
20240422,152900,1498522990,7400,7400,7400,7400,0
20240422,152800,1498522990,7400,7400,7400,7400,0
20240422,152700,1498522990,7400,7400,7400,7400,0
20240422,152600,1498522990,7400,7400,7400,7400,0
20240422,152500,1498522990,7400,7400,7400,7400,0
20240422,152400,1498522990,7400,7400,7400,7400,0
20240422,152300,1498522990,7400,7400,7400,7400,0
20240422,152200,1498522990,7400,7400,7400,7400,0
20240422,152100,1498522990,7400,7400,7400,7400,0
20240422,152000,1498522990,7400,7400,7400,7400,0
20240422,151900,1498522990,7400,7400,7410,7400,518
20240422,151800,1494684760,7390,7390,7390,7390,194
20240422,151700,1493251100,7400,7400,7400,7400,60
20240422,151600,1492807100,7410,7410,7410,7410,1
20240422,151500,1492799690,7390,7410,7410,7390,217
20240422,151400,1491195440,7400,7400,7400,7400,171
20240422,151300,1489930040,7400,7410,7410,7400,12
20240422,151200,1489841230,7400,7410,7410,7400,196
20240422,151100,1488389950,7410,7410,7410,7410,2
20240422,151000,1488375130,7400,7410,7410,7400,1616
20240422,150900,1476415340,7400,7410,7410,7400,590
20240422,150800,1472049000,7410,7410,7410,7410,39
20240422,150700,1471760010,7410,7410,7410,7410,16
20240422,150600,1471641450,7410,7430,7430,7410,624
20240422,150500,1467014060,7430,7430,7430,7430,327
20240422,150400,1464584450,7440,7440,7440,7440,40
20240422,150300,1464286850,7440,7420,7440,7420,14
20240422,150200,1464182880,7420,7420,7420,7420,35
20240422,150100,1463923180,7420,7410,7420,7410,48
20240422,150000,1463567070,7410,7410,7410,7410,100
20240422,145900,1462826070,7410,7410,7410,7410,695
20240422,145800,1457676120,7400,7400,7400,7400,151
20240422,145700,1456558720,7410,7410,7410,7410,0
20240422,145600,1456558720,7410,7410,7410,7410,270
20240422,145500,1454558020,7410,7380,7410,7380,1398
20240422,145400,1444240750,7430,7430,7430,7370,481
20240422,145300,1440685680,7420,7420,7420,7420,191
20240422,145200,1439268460,7420,7420,7420,7410,21
20240422,145100,1439112720,7420,7410,7420,7410,8
20240422,145000,1439053430,7410,7360,7410,7360,3628
20240422,144900,1412232450,7390,7380,7390,7360,1796
20240422,144800,1398963100,7380,7350,7380,7350,1376
20240422,144700,1388839350,7350,7370,7370,7350,39
20240422,144600,1388552680,7350,7360,7360,7350,2000
20240422,144500,1373844180,7380,7380,7380,7380,0
20240422,144400,1373844180,7380,7380,7380,7380,2
20240422,144300,1373829420,7380,7380,7380,7380,0
20240422,144200,1373829420,7380,7380,7380,7380,99
20240422,144100,1373098800,7380,7380,7380,7380,14
20240422,144000,1372995480,7370,7370,7370,7370,102
20240422,143900,1372243740,7370,7380,7380,7370,12
20240422,143800,1372155280,7380,7380,7380,7380,0
20240422,143700,1372155280,7380,7370,7380,7370,51
20240422,143600,1371779400,7360,7360,7360,7360,10
20240422,143500,1371705800,7360,7340,7360,7330,5374
20240422,143400,1332252670,7350,7350,7350,7350,140
20240422,143300,1331223670,7350,7360,7360,7350,2281
20240422,143200,1314457060,7360,7360,7360,7360,516
20240422,143100,1310659300,7360,7360,7360,7360,1
20240422,143000,1310651940,7350,7350,7350,7350,627
20240422,142900,1306043490,7350,7350,7350,7350,1403
20240422,142800,1295731440,7350,7350,7350,7350,48
20240422,142700,1295378640,7360,7370,7370,7350,510
20240422,142600,1291630030,7380,7380,7380,7380,0
20240422,142500,1291630030,7380,7380,7380,7380,50
20240422,142400,1291261030,7380,7360,7380,7360,302
20240422,142300,1289037290,7360,7350,7360,7350,309
20240422,142200,1286764620,7360,7360,7360,7360,33
20240422,142100,1286521740,7350,7350,7350,7350,3
20240422,142000,1286499690,7350,7360,7380,7350,62
20240422,141900,1286043400,7350,7360,7360,7350,108
20240422,141800,1285249550,7370,7360,7380,7360,74
20240422,141700,1284704670,7350,7350,7350,7350,18
20240422,141600,1284572370,7350,7350,7350,7350,40
20240422,141500,1284278370,7350,7360,7360,7350,1517
20240422,141400,1273113290,7370,7380,7380,7370,1410
20240422,141300,1262721540,7380,7380,7380,7380,431
20240422,141200,1259540760,7380,7380,7380,7380,0
20240422,141100,1259540760,7380,7380,7380,7380,0
20240422,141000,1259540760,7380,7380,7380,7380,90
20240422,140900,1258876560,7380,7380,7380,7380,0
20240422,140800,1258876560,7380,7380,7380,7380,0
20240422,140700,1258876560,7380,7380,7380,7380,0
20240422,140600,1258876560,7380,7380,7380,7370,1685
20240422,140500,1246447460,7390,7390,7390,7390,0
20240422,140400,1246447460,7390,7390,7390,7390,26
20240422,140300,1246255320,7410,7410,7410,7410,0
20240422,140200,1246255320,7410,7410,7410,7410,15
20240422,140100,1246144170,7380,7380,7410,7380,860
20240422,140000,1239797080,7380,7380,7380,7380,0
20240422,135900,1239797080,7380,7390,7390,7380,432
20240422,135800,1236605350,7390,7390,7390,7390,100
20240422,135700,1235866350,7390,7420,7420,7390,401
20240422,135600,1232897840,7420,7420,7420,7420,7
20240422,135500,1232845900,7420,7420,7420,7420,0
20240422,135400,1232845900,7420,7420,7420,7420,1
20240422,135300,1232838480,7420,7420,7420,7420,0
20240422,135200,1232838480,7420,7420,7420,7420,1
20240422,135100,1232831060,7390,7390,7390,7390,0
20240422,135000,1232831060,7390,7410,7420,7390,8
20240422,134900,1232771870,7400,7400,7400,7400,11
20240422,134800,1232690470,7390,7400,7400,7390,30
20240422,134700,1232468530,7400,7400,7400,7400,58
20240422,134600,1232039330,7400,7400,7400,7400,202
20240422,134500,1230544530,7390,7390,7390,7390,67
20240422,134400,1230049400,7390,7390,7390,7390,0
20240422,134300,1230049400,7390,7390,7390,7390,12
20240422,134200,1229960720,7390,7390,7390,7390,69
20240422,134100,1229450810,7400,7400,7400,7400,1
20240422,134000,1229443410,7390,7390,7390,7390,1
20240422,133900,1229436020,7390,7390,7390,7390,5
20240422,133800,1229399070,7400,7390,7400,7390,4890
20240422,133700,1193216490,7370,7370,7370,7370,0
20240422,133600,1193216490,7370,7370,7370,7370,220
20240422,133500,1191595090,7380,7380,7380,7380,0
20240422,133400,1191595090,7380,7380,7380,7380,3
20240422,133300,1191572950,7370,7370,7370,7370,5
20240422,133200,1191536100,7360,7360,7360,7360,1
20240422,133100,1191528740,7360,7370,7370,7360,651
20240422,133000,1186737090,7370,7380,7380,7370,16
20240422,132900,1186619110,7390,7390,7390,7390,0
20240422,132800,1186619110,7390,7390,7390,7390,50
20240422,132700,1186249610,7390,7390,7390,7390,81
20240422,132600,1185651020,7390,7360,7390,7360,41
20240422,132500,1185348060,7360,7360,7360,7360,0
20240422,132400,1185348060,7360,7370,7370,7350,288
20240422,132300,1183230080,7370,7350,7370,7350,1373
20240422,132200,1173114770,7360,7360,7360,7360,28
20240422,132100,1172908690,7360,7360,7360,7360,350
20240422,132000,1170332690,7370,7370,7370,7370,0
20240422,131900,1170332690,7370,7370,7370,7370,1
20240422,131800,1170325320,7370,7370,7370,7370,43
20240422,131700,1170008410,7370,7360,7370,7360,37
20240422,131600,1169736020,7370,7370,7370,7370,0
20240422,131500,1169736020,7370,7370,7370,7370,0
20240422,131400,1169736020,7370,7370,7370,7370,276
20240422,131300,1167701900,7370,7360,7370,7360,4
20240422,131200,1167672440,7360,7370,7370,7360,1252
20240422,131100,1158455270,7370,7370,7370,7370,300
20240422,131000,1156244270,7370,7370,7370,7370,0
20240422,130900,1156244270,7370,7370,7370,7370,0
20240422,130800,1156244270,7370,7370,7370,7370,50
20240422,130700,1155875770,7370,7370,7370,7370,160
20240422,130600,1154696570,7370,7370,7370,7370,10
20240422,130500,1154622870,7390,7390,7390,7390,1000
20240422,130400,1147232870,7390,7390,7390,7390,1
20240422,130300,1147225480,7390,7390,7390,7390,0
20240422,130200,1147225480,7390,7390,7390,7390,2
20240422,130100,1147210700,7390,7390,7390,7390,4
20240422,130000,1147181140,7360,7350,7390,7350,10
20240422,125900,1147107450,7350,7390,7390,7350,245
20240422,125800,1145304160,7390,7380,7390,7360,26
20240422,125700,1145112450,7390,7390,7390,7390,0
20240422,125600,1145112450,7390,7360,7390,7360,30
20240422,125500,1144891560,7350,7360,7360,7350,988
20240422,125400,1137625540,7360,7360,7360,7360,0
20240422,125300,1137625540,7360,7360,7380,7360,55
20240422,125200,1137220720,7360,7360,7360,7360,107
20240422,125100,1136433200,7380,7380,7380,7380,11
20240422,125000,1136352020,7390,7390,7390,7390,0
20240422,124900,1136352020,7390,7390,7390,7390,0
20240422,124800,1136352020,7390,7370,7390,7370,62
20240422,124700,1135894720,7360,7360,7360,7360,280
20240422,124600,1133833920,7350,7350,7350,7350,50
20240422,124500,1133466420,7360,7360,7360,7360,163
20240422,124400,1132266740,7350,7350,7350,7350,117
20240422,124300,1131406790,7350,7350,7360,7350,1011
20240422,124200,1123973940,7350,7350,7350,7350,1347
20240422,124100,1114073490,7350,7350,7350,7350,256
20240422,124000,1112191890,7350,7350,7350,7350,0
20240422,123900,1112191890,7350,7380,7380,7350,6065
20240422,123800,1067575350,7380,7380,7380,7380,1
20240422,123700,1067567970,7370,7370,7370,7370,0
20240422,123600,1067567970,7370,7370,7370,7370,0
20240422,123500,1067567970,7370,7370,7370,7370,0
20240422,123400,1067567970,7370,7370,7370,7370,0
20240422,123300,1067567970,7370,7370,7370,7370,205
20240422,123200,1066057120,7380,7390,7390,7380,1368
20240422,123100,1055958530,7400,7390,7400,7390,108
20240422,123000,1055160380,7400,7400,7400,7400,794
20240422,122900,1049284780,7400,7400,7400,7400,0
20240422,122800,1049284780,7400,7400,7400,7400,10
20240422,122700,1049210780,7390,7390,7390,7390,626
20240422,122600,1044584640,7390,7400,7400,7390,834
20240422,122500,1038417680,7400,7400,7400,7400,80
20240422,122400,1037825680,7390,7390,7390,7390,0
20240422,122300,1037825680,7390,7390,7390,7390,200
20240422,122200,1036347680,7400,7400,7400,7400,154
20240422,122100,1035208080,7390,7390,7390,7390,45
20240422,122000,1034875530,7390,7390,7390,7390,35
20240422,121900,1034616880,7390,7380,7390,7380,112
20240422,121800,1033790230,7370,7380,7380,7370,13
20240422,121700,1033694310,7370,7370,7370,7370,0
20240422,121600,1033694310,7370,7370,7370,7370,1000
20240422,121500,1026324310,7370,7370,7370,7370,0
20240422,121400,1026324310,7370,7370,7370,7370,0
20240422,121300,1026324310,7370,7370,7370,7370,20
20240422,121200,1026176910,7370,7370,7370,7370,103
20240422,121100,1025417800,7370,7370,7370,7370,838
20240422,121000,1019241740,7370,7370,7370,7370,518
20240422,120900,1015424080,7380,7380,7380,7380,157
20240422,120800,1014265420,7390,7390,7390,7390,0
20240422,120700,1014265420,7390,7390,7390,7390,0
20240422,120600,1014265420,7390,7390,7390,7390,0
20240422,120500,1014265420,7390,7390,7390,7390,0
20240422,120400,1014265420,7390,7390,7390,7390,4
20240422,120300,1014235860,7390,7390,7390,7390,1
20240422,120200,1014228470,7360,7360,7360,7360,320
20240422,120100,1011873270,7360,7360,7360,7360,23
20240422,120000,1011703990,7360,7360,7360,7360,0
20240422,115900,1011703990,7360,7360,7370,7360,116
20240422,115800,1010849730,7360,7360,7360,7360,0
20240422,115700,1010849730,7360,7360,7360,7360,0
20240422,115600,1010849730,7360,7360,7360,7360,370
20240422,115500,1008126530,7360,7360,7360,7360,1684
20240422,115400,995732290,7360,7370,7370,7360,2000
20240422,115300,981011550,7370,7370,7370,7370,1
20240422,115200,981004180,7360,7380,7380,7360,2940
20240422,115100,959345880,7370,7370,7370,7370,350
20240422,115000,956766380,7370,7410,7410,7370,2010
20240422,114900,941952080,7430,7430,7430,7430,0
20240422,114800,941952080,7430,7430,7430,7430,1
20240422,114700,941944650,7430,7420,7430,7370,3201
20240422,114600,918341690,7430,7430,7430,7420,38
20240422,114500,918059380,7430,7430,7430,7430,0
20240422,114400,918059380,7430,7430,7430,7430,23
20240422,114300,917888490,7440,7440,7440,7430,14
20240422,114200,917784340,7440,7440,7440,7440,395
20240422,114100,914845540,7440,7390,7500,7390,2914
20240422,114000,893149480,7380,7380,7380,7380,7
20240422,113900,893097820,7410,7390,7410,7380,121
20240422,113800,892203810,7380,7390,7390,7380,477
20240422,113700,888681720,7390,7390,7390,7390,1
20240422,113600,888674330,7390,7390,7390,7390,23
20240422,113500,888504360,7410,7410,7410,7410,0
20240422,113400,888504360,7410,7410,7410,7410,70
20240422,113300,887985660,7410,7400,7410,7380,406
20240422,113200,884986830,7410,7410,7410,7410,0
20240422,113100,884986830,7410,7380,7410,7380,114
20240422,113000,884143650,7380,7380,7380,7380,379
20240422,112900,881346630,7380,7400,7400,7380,63
20240422,112800,880880950,7380,7380,7380,7380,100
20240422,112700,880142950,7370,7380,7380,7370,826
20240422,112600,874052740,7380,7390,7390,7380,314
20240422,112500,871733680,7400,7400,7400,7390,8
20240422,112400,871674490,7400,7400,7400,7400,4
20240422,112300,871644890,7400,7390,7400,7390,423
20240422,112200,868514910,7400,7390,7400,7390,41
20240422,112100,868211910,7390,7390,7390,7390,2
20240422,112000,868197130,7390,7390,7390,7390,40
20240422,111900,867901530,7390,7390,7390,7390,5
20240422,111800,867864580,7390,7380,7390,7380,359
20240422,111700,865214970,7370,7380,7380,7370,233
20240422,111600,863496410,7380,7380,7380,7380,0
20240422,111500,863496410,7380,7390,7390,7380,234
20240422,111400,861767400,7380,7380,7380,7380,23
20240422,111300,861597660,7390,7390,7390,7390,0
20240422,111200,861597660,7390,7390,7390,7390,3
20240422,111100,861575490,7380,7380,7380,7380,200
20240422,111000,860099490,7380,7380,7380,7380,100
20240422,110900,859361490,7380,7380,7380,7380,35
20240422,110800,859103190,7380,7380,7380,7380,30
20240422,110700,858881790,7380,7380,7380,7380,5
20240422,110600,858844890,7380,7380,7380,7380,1945
20240422,110500,844490790,7390,7390,7390,7390,20
20240422,110400,844342990,7390,7390,7390,7390,64
20240422,110300,843870030,7390,7390,7390,7390,161
20240422,110200,842680240,7390,7390,7390,7390,314
20240422,110100,840359780,7400,7400,7400,7400,24
20240422,110000,840182180,7400,7390,7400,7390,1779
20240422,105900,827025370,7380,7380,7380,7380,250
20240422,105800,825180370,7380,7400,7400,7380,34
20240422,105700,824928970,7400,7390,7400,7390,1460
20240422,105600,814128570,7390,7390,7390,7390,558
20240422,105500,810004950,7390,7380,7390,7380,583
20240422,105400,805701750,7380,7370,7380,7370,17
20240422,105300,805576300,7380,7370,7380,7370,112
20240422,105200,804750740,7380,7370,7380,7370,1455
20240422,105100,794027210,7380,7390,7390,7370,1302
20240422,105000,784427800,7370,7390,7390,7370,2197
20240422,104900,768216880,7390,7380,7390,7380,1323
20240422,104800,758452550,7390,7390,7390,7390,2836
20240422,104700,737494510,7390,7390,7390,7390,13
20240422,104600,737398440,7380,7390,7390,7380,3453
20240422,104500,711880990,7390,7410,7430,7390,1568
20240422,104400,700290880,7400,7420,7420,7400,3293
20240422,104300,675917840,7420,7420,7420,7410,624
20240422,104200,671293680,7410,7410,7410,7410,100
20240422,104100,670552680,7410,7400,7410,7400,156
20240422,104000,669397550,7410,7420,7420,7400,1625
20240422,103900,657360500,7410,7410,7410,7410,100
20240422,103800,656619500,7410,7410,7410,7410,50
20240422,103700,656249000,7410,7410,7410,7410,6
20240422,103600,656204540,7410,7410,7410,7410,2
20240422,103500,656189720,7400,7400,7400,7400,0
20240422,103400,656189720,7400,7400,7430,7400,207
20240422,103300,654656420,7390,7410,7410,7390,2290
20240422,103200,637716110,7410,7410,7410,7410,218
20240422,103100,636100730,7410,7410,7410,7410,99
20240422,103000,635367140,7430,7430,7430,7430,10
20240422,102900,635292840,7430,7430,7430,7430,26
20240422,102800,635099660,7430,7430,7430,7430,1
20240422,102700,635092230,7420,7430,7430,7420,116
20240422,102600,634231350,7430,7430,7430,7430,35
20240422,102500,633971300,7430,7400,7430,7400,103
20240422,102400,633206040,7400,7400,7400,7390,1315
20240422,102300,623483470,7400,7410,7410,7400,926
20240422,102200,616628610,7400,7400,7400,7400,0
20240422,102100,616628610,7400,7410,7410,7400,2484
20240422,102000,598234690,7420,7440,7440,7420,773
20240422,101900,592498070,7470,7470,7470,7470,5
20240422,101800,592460720,7470,7470,7470,7470,5
20240422,101700,592423370,7420,7420,7420,7420,0
20240422,101600,592423370,7420,7420,7420,7420,81
20240422,101500,591822350,7420,7450,7450,7420,1341
20240422,101400,581859290,7450,7490,7490,7450,1441
20240422,101300,571113010,7490,7490,7490,7490,33
20240422,101200,570865840,7490,7490,7490,7490,17
20240422,101100,570738510,7520,7530,7540,7520,1782
20240422,101000,557333120,7530,7510,7530,7510,2665
20240422,100900,537307680,7510,7490,7510,7480,1723
20240422,100800,524399940,7480,7410,7480,7410,2492
20240422,100700,505879580,7450,7450,7450,7450,132
20240422,100600,504896180,7450,7440,7450,7400,1864
20240422,100500,491056130,7430,7490,7490,7430,1084
20240422,100400,483001420,7490,7490,7490,7490,45
20240422,100300,482664370,7490,7430,7490,7430,1831
20240422,100200,468984380,7400,7420,7420,7400,2331
20240422,100100,451711270,7420,7430,7430,7400,917
20240422,100000,444915440,7430,7450,7450,7430,143
20240422,095900,443852930,7450,7450,7450,7450,0
20240422,095800,443852930,7450,7450,7450,7450,160
20240422,095700,442660930,7450,7470,7470,7450,461
20240422,095600,439220160,7470,7490,7490,7450,186
20240422,095500,437833700,7490,7490,7490,7490,20
20240422,095400,437683900,7490,7490,7490,7490,0
20240422,095300,437683900,7490,7450,7490,7440,1613
20240422,095200,425608510,7450,7490,7490,7450,53
20240422,095100,425213620,7490,7440,7490,7440,126
20240422,095000,424275780,7440,7440,7440,7440,284
20240422,094900,422162820,7440,7430,7440,7430,5118
20240422,094800,384112940,7420,7440,7440,7420,85
20240422,094700,383481420,7440,7440,7440,7440,290
20240422,094600,381323820,7430,7420,7440,7400,4873
20240422,094500,345252390,7420,7410,7440,7400,1109
20240422,094400,337042000,7410,7470,7470,7410,6950
20240422,094300,285296970,7470,7470,7470,7470,271
20240422,094200,283272600,7460,7470,7470,7460,2074
20240422,094100,267797200,7470,7470,7480,7470,766
20240422,094000,262073680,7470,7470,7470,7470,1165
20240422,093900,253371130,7470,7490,7490,7470,1001
20240422,093800,245881670,7510,7510,7510,7510,10
20240422,093700,245806570,7510,7510,7510,7510,0
20240422,093600,245806570,7510,7510,7510,7480,1157
20240422,093500,237151820,7510,7520,7520,7510,14
20240422,093400,237046550,7520,7520,7520,7520,1
20240422,093300,237039030,7520,7520,7520,7520,2
20240422,093200,237023990,7480,7540,7540,7480,78
20240422,093100,236439820,7540,7480,7540,7480,1115
20240422,093000,228099020,7480,7520,7520,7480,2416
20240422,092900,209999360,7540,7520,7570,7520,319
20240422,092800,207595170,7540,7540,7540,7530,521
20240422,092700,203671860,7540,7540,7540,7530,174
20240422,092600,202360260,7550,7570,7570,7550,1254
20240422,092500,192890100,7560,7630,7630,7560,70
20240422,092400,192360380,7630,7600,7630,7600,260
20240422,092300,190379840,7560,7560,7570,7560,466
20240422,092200,186856870,7560,7600,7600,7560,432
20240422,092100,183583110,7630,7600,7630,7600,202
20240422,092000,182046650,7600,7590,7600,7560,2245
20240422,091900,165047370,7600,7640,7640,7600,1040
20240422,091800,157139260,7640,7630,7640,7630,18
20240422,091700,157001750,7600,7640,7640,7600,351
20240422,091600,154322150,7630,7600,7630,7600,2384
20240422,091500,136153030,7620,7570,7620,7570,686
20240422,091400,130941920,7570,7560,7580,7550,573
20240422,091300,126607830,7550,7550,7550,7540,182
20240422,091200,125234600,7540,7520,7560,7520,1321
20240422,091100,115267260,7520,7520,7520,7490,218
20240422,091000,113631840,7520,7480,7520,7480,12
20240422,090900,113541680,7480,7530,7530,7480,121
20240422,090800,112634930,7530,7530,7530,7530,13
20240422,090700,112537040,7470,7530,7530,7470,1246
20240422,090600,103224960,7490,7460,7520,7460,786
20240422,090500,97336570,7460,7530,7530,7450,2506
20240422,090400,78550980,7530,7560,7600,7530,2599
20240422,090300,58949330,7580,7570,7600,7550,759
20240422,090200,53200060,7600,7600,7620,7580,345
20240422,090100,50583210,7620,7600,7620,7590,1882
20240422,090000,36279540,7600,7530,7600,7530,4809