stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,194000,1486186400,2735,2735,2735,2735,16283
20240422,193900,1486186400,2735,2735,2735,2735,0
20240422,193800,1486186400,2735,2735,2735,2735,0
20240422,193700,1486186400,2735,2735,2735,2735,0
20240422,193600,1486186400,2735,2735,2735,2735,0
20240422,193500,1486186400,2735,2735,2735,2735,0
20240422,193400,1486186400,2735,2735,2735,2735,0
20240422,193300,1486186400,2735,2735,2735,2735,0
20240422,193200,1486186400,2735,2735,2735,2735,0
20240422,193100,1486186400,2735,2735,2735,2735,0
20240422,193000,1486186400,2735,2735,2735,2735,0
20240422,192900,1486186400,2735,2735,2735,2735,0
20240422,192800,1486186400,2735,2735,2735,2735,0
20240422,192700,1486186400,2735,2735,2735,2735,0
20240422,192600,1486186400,2735,2735,2735,2735,0
20240422,192500,1486186400,2735,2735,2735,2735,0
20240422,192400,1486186400,2735,2735,2735,2735,0
20240422,192300,1486186400,2735,2735,2735,2735,0
20240422,192200,1486186400,2735,2735,2735,2735,0
20240422,192100,1486186400,2735,2735,2735,2735,0
20240422,192000,1486186400,2735,2735,2735,2735,0
20240422,191900,1486186400,2735,2735,2735,2735,0
20240422,191800,1486186400,2735,2735,2735,2735,0
20240422,191700,1486186400,2735,2735,2735,2735,0
20240422,191600,1486186400,2735,2735,2735,2735,0
20240422,191500,1486186400,2735,2735,2735,2735,0
20240422,191400,1486186400,2735,2735,2735,2735,0
20240422,191300,1486186400,2735,2735,2735,2735,0
20240422,191200,1486186400,2735,2735,2735,2735,0
20240422,191100,1486186400,2735,2735,2735,2735,0
20240422,191000,1486186400,2735,2735,2735,2735,16283
20240422,190900,1486186400,2735,2735,2735,2735,0
20240422,190800,1486186400,2735,2735,2735,2735,0
20240422,190700,1486186400,2735,2735,2735,2735,0
20240422,190600,1486186400,2735,2735,2735,2735,0
20240422,190500,1486186400,2735,2735,2735,2735,0
20240422,190400,1486186400,2735,2735,2735,2735,0
20240422,190300,1486186400,2735,2735,2735,2735,0
20240422,190200,1486186400,2735,2735,2735,2735,0
20240422,190100,1486186400,2735,2735,2735,2735,0
20240422,190000,1486186400,2735,2735,2735,2735,0
20240422,185900,1486186400,2735,2735,2735,2735,0
20240422,185800,1486186400,2735,2735,2735,2735,0
20240422,185700,1486186400,2735,2735,2735,2735,0
20240422,185600,1486186400,2735,2735,2735,2735,0
20240422,185500,1486186400,2735,2735,2735,2735,0
20240422,185400,1486186400,2735,2735,2735,2735,0
20240422,185300,1486186400,2735,2735,2735,2735,0
20240422,185200,1486186400,2735,2735,2735,2735,0
20240422,185100,1486186400,2735,2735,2735,2735,0
20240422,185000,1486186400,2735,2735,2735,2735,0
20240422,184900,1486186400,2735,2735,2735,2735,0
20240422,184800,1486186400,2735,2735,2735,2735,0
20240422,184700,1486186400,2735,2735,2735,2735,0
20240422,184600,1486186400,2735,2735,2735,2735,0
20240422,184500,1486186400,2735,2735,2735,2735,0
20240422,184400,1486186400,2735,2735,2735,2735,0
20240422,184300,1486186400,2735,2735,2735,2735,0
20240422,184200,1486186400,2735,2735,2735,2735,0
20240422,184100,1486186400,2735,2735,2735,2735,0
20240422,184000,1486186400,2735,2735,2735,2735,16283
20240422,183900,1486186400,2735,2735,2735,2735,0
20240422,183800,1486186400,2735,2735,2735,2735,0
20240422,183700,1486186400,2735,2735,2735,2735,0
20240422,183600,1486186400,2735,2735,2735,2735,0
20240422,183500,1486186400,2735,2735,2735,2735,0
20240422,183400,1486186400,2735,2735,2735,2735,0
20240422,183300,1486186400,2735,2735,2735,2735,0
20240422,183200,1486186400,2735,2735,2735,2735,0
20240422,183100,1486186400,2735,2735,2735,2735,0
20240422,183000,1486186400,2735,2735,2735,2735,0
20240422,182900,1486186400,2735,2735,2735,2735,0
20240422,182800,1486186400,2735,2735,2735,2735,0
20240422,182700,1486186400,2735,2735,2735,2735,0
20240422,182600,1486186400,2735,2735,2735,2735,0
20240422,182500,1486186400,2735,2735,2735,2735,0
20240422,182400,1486186400,2735,2735,2735,2735,0
20240422,182300,1486186400,2735,2735,2735,2735,0
20240422,182200,1486186400,2735,2735,2735,2735,0
20240422,182100,1486186400,2735,2735,2735,2735,0
20240422,182000,1486186400,2735,2735,2735,2735,0
20240422,181900,1486186400,2735,2735,2735,2735,0
20240422,181800,1486186400,2735,2735,2735,2735,0
20240422,181700,1486186400,2735,2735,2735,2735,0
20240422,181600,1486186400,2735,2735,2735,2735,0
20240422,181500,1486186400,2735,2735,2735,2735,0
20240422,181400,1486186400,2735,2735,2735,2735,0
20240422,181300,1486186400,2735,2735,2735,2735,0
20240422,181200,1486186400,2735,2735,2735,2735,0
20240422,181100,1486186400,2735,2735,2735,2735,0
20240422,181000,1486186400,2735,2735,2735,2735,16283
20240422,180900,1486186400,2735,2735,2735,2735,0
20240422,180800,1486186400,2735,2735,2735,2735,0
20240422,180700,1486186400,2735,2735,2735,2735,0
20240422,180600,1486186400,2735,2735,2735,2735,0
20240422,180500,1486186400,2735,2735,2735,2735,0
20240422,180400,1486186400,2735,2735,2735,2735,0
20240422,180300,1486186400,2735,2735,2735,2735,0
20240422,180200,1486186400,2735,2735,2735,2735,0
20240422,180100,1486186400,2735,2735,2735,2735,0
20240422,180000,1486186400,2735,2735,2735,2735,0
20240422,175900,1486186400,2735,2735,2735,2735,0
20240422,175800,1486186400,2735,2735,2735,2735,0
20240422,175700,1486186400,2735,2735,2735,2735,0
20240422,175600,1486186400,2735,2735,2735,2735,0
20240422,175500,1486186400,2735,2735,2735,2735,0
20240422,175400,1486186400,2735,2735,2735,2735,0
20240422,175300,1486186400,2735,2735,2735,2735,0
20240422,175200,1486186400,2735,2735,2735,2735,0
20240422,175100,1486186400,2735,2735,2735,2735,0
20240422,175000,1486186400,2735,2735,2735,2735,0
20240422,174900,1486186400,2735,2735,2735,2735,0
20240422,174800,1486186400,2735,2735,2735,2735,0
20240422,174700,1486186400,2735,2735,2735,2735,0
20240422,174600,1486186400,2735,2735,2735,2735,0
20240422,174500,1486186400,2735,2735,2735,2735,0
20240422,174400,1486186400,2735,2735,2735,2735,0
20240422,174300,1486186400,2735,2735,2735,2735,0
20240422,174200,1486186400,2735,2735,2735,2735,0
20240422,174100,1486186400,2735,2735,2735,2735,0
20240422,174000,1486186400,2735,2735,2735,2735,16283
20240422,173900,1486186400,2735,2735,2735,2735,0
20240422,173800,1486186400,2735,2735,2735,2735,0
20240422,173700,1486186400,2735,2735,2735,2735,0
20240422,173600,1486186400,2735,2735,2735,2735,0
20240422,173500,1486186400,2735,2735,2735,2735,0
20240422,173400,1486186400,2735,2735,2735,2735,0
20240422,173300,1486186400,2735,2735,2735,2735,0
20240422,173200,1486186400,2735,2735,2735,2735,0
20240422,173100,1486186400,2735,2735,2735,2735,0
20240422,173000,1486186400,2735,2735,2735,2735,0
20240422,172900,1486186400,2735,2735,2735,2735,0
20240422,172800,1486186400,2735,2735,2735,2735,0
20240422,172700,1486186400,2735,2735,2735,2735,0
20240422,172600,1486186400,2735,2735,2735,2735,0
20240422,172500,1486186400,2735,2735,2735,2735,0
20240422,172400,1486186400,2735,2735,2735,2735,0
20240422,172300,1486186400,2735,2735,2735,2735,0
20240422,172200,1486186400,2735,2735,2735,2735,0
20240422,172100,1486186400,2735,2735,2735,2735,0
20240422,172000,1486186400,2735,2735,2735,2735,0
20240422,171900,1486186400,2735,2735,2735,2735,0
20240422,171800,1486186400,2735,2735,2735,2735,0
20240422,171700,1486186400,2735,2735,2735,2735,0
20240422,171600,1486186400,2735,2735,2735,2735,0
20240422,171500,1486186400,2735,2735,2735,2735,0
20240422,171400,1486186400,2735,2735,2735,2735,0
20240422,171300,1486186400,2735,2735,2735,2735,0
20240422,171200,1486186400,2735,2735,2735,2735,0
20240422,171100,1486186400,2735,2735,2735,2735,0
20240422,171000,1486186400,2735,2735,2735,2735,16283
20240422,170900,1486186400,2735,2735,2735,2735,0
20240422,170800,1486186400,2735,2735,2735,2735,0
20240422,170700,1486186400,2735,2735,2735,2735,0
20240422,170600,1486186400,2735,2735,2735,2735,0
20240422,170500,1486186400,2735,2735,2735,2735,0
20240422,170400,1486186400,2735,2735,2735,2735,0
20240422,170300,1486186400,2735,2735,2735,2735,0
20240422,170200,1486186400,2735,2735,2735,2735,0
20240422,170100,1486186400,2735,2735,2735,2735,0
20240422,170000,1486186400,2735,2735,2735,2735,0
20240422,165900,1486186400,2735,2735,2735,2735,0
20240422,165800,1486186400,2735,2735,2735,2735,0
20240422,165700,1486186400,2735,2735,2735,2735,0
20240422,165600,1486186400,2735,2735,2735,2735,0
20240422,165500,1486186400,2735,2735,2735,2735,0
20240422,165400,1486186400,2735,2735,2735,2735,0
20240422,165300,1486186400,2735,2735,2735,2735,0
20240422,165200,1486186400,2735,2735,2735,2735,0
20240422,165100,1486186400,2735,2735,2735,2735,0
20240422,165000,1486186400,2735,2735,2735,2735,0
20240422,164900,1486186400,2735,2735,2735,2735,0
20240422,164800,1486186400,2735,2735,2735,2735,0
20240422,164700,1486186400,2735,2735,2735,2735,0
20240422,164600,1486186400,2735,2735,2735,2735,0
20240422,164500,1486186400,2735,2735,2735,2735,0
20240422,164400,1486186400,2735,2735,2735,2735,0
20240422,164300,1486186400,2735,2735,2735,2735,0
20240422,164200,1486186400,2735,2735,2735,2735,0
20240422,164100,1486186400,2735,2735,2735,2735,0
20240422,164000,1486186400,2735,2735,2735,2735,16283
20240422,163900,1486186400,2735,2735,2735,2735,0
20240422,163800,1486186400,2735,2735,2735,2735,0
20240422,163700,1486186400,2735,2735,2735,2735,0
20240422,163600,1486186400,2735,2735,2735,2735,0
20240422,163500,1486186400,2735,2735,2735,2735,0
20240422,163400,1486186400,2735,2735,2735,2735,0
20240422,163300,1486186400,2735,2735,2735,2735,0
20240422,163200,1486186400,2735,2735,2735,2735,0
20240422,163100,1486186400,2735,2735,2735,2735,0
20240422,163000,1486186400,2735,2735,2735,2735,0
20240422,162900,1486186400,2735,2735,2735,2735,0
20240422,162800,1486186400,2735,2735,2735,2735,0
20240422,162700,1486186400,2735,2735,2735,2735,0
20240422,162600,1486186400,2735,2735,2735,2735,0
20240422,162500,1486186400,2735,2735,2735,2735,0
20240422,162400,1486186400,2735,2735,2735,2735,0
20240422,162300,1486186400,2735,2735,2735,2735,0
20240422,162200,1486186400,2735,2735,2735,2735,0
20240422,162100,1486186400,2735,2735,2735,2735,0
20240422,162000,1486186400,2735,2735,2735,2735,0
20240422,161900,1486186400,2735,2735,2735,2735,0
20240422,161800,1486186400,2735,2735,2735,2735,0
20240422,161700,1486186400,2735,2735,2735,2735,0
20240422,161600,1486186400,2735,2735,2735,2735,0
20240422,161500,1486186400,2735,2735,2735,2735,0
20240422,161400,1486186400,2735,2735,2735,2735,0
20240422,161300,1486186400,2735,2735,2735,2735,0
20240422,161200,1486186400,2735,2735,2735,2735,0
20240422,161100,1486186400,2735,2735,2735,2735,0
20240422,161000,1486186400,2735,2735,2735,2735,16283
20240422,160900,1486186400,2735,2735,2735,2735,0
20240422,160800,1486186400,2735,2735,2735,2735,0
20240422,160700,1486186400,2735,2735,2735,2735,0
20240422,160600,1486186400,2735,2735,2735,2735,0
20240422,160500,1486186400,2735,2735,2735,2735,0
20240422,160400,1486186400,2735,2735,2735,2735,0
20240422,160300,1486186400,2735,2735,2735,2735,0
20240422,160200,1486186400,2735,2735,2735,2735,0
20240422,160100,1486186400,2735,2735,2735,2735,0
20240422,160000,1486186400,2735,2735,2735,2735,0
20240422,155900,1486186400,2735,2735,2735,2735,0
20240422,155800,1486186400,2735,2735,2735,2735,0
20240422,155700,1486186400,2735,2735,2735,2735,0
20240422,155600,1486186400,2735,2735,2735,2735,0
20240422,155500,1486186400,2735,2735,2735,2735,0
20240422,155400,1486186400,2735,2735,2735,2735,0
20240422,155300,1486186400,2735,2735,2735,2735,0
20240422,155200,1486186400,2735,2735,2735,2735,0
20240422,155100,1486186400,2735,2735,2735,2735,0
20240422,155000,1486186400,2735,2735,2735,2735,0
20240422,154900,1486186400,2735,2735,2735,2735,0
20240422,154800,1486186400,2735,2735,2735,2735,0
20240422,154700,1486186400,2735,2735,2735,2735,0
20240422,154600,1486186400,2735,2735,2735,2735,0
20240422,154500,1486186400,2735,2735,2735,2735,0
20240422,154400,1486186400,2735,2735,2735,2735,0
20240422,154300,1486186400,2735,2735,2735,2735,0
20240422,154200,1486186400,2735,2735,2735,2735,0
20240422,154100,1486186400,2735,2735,2735,2735,0
20240422,154000,1486186400,2735,2735,2735,2735,16283
20240422,153900,1486186400,2735,2735,2735,2735,0
20240422,153800,1486186400,2735,2735,2735,2735,0
20240422,153700,1486186400,2735,2735,2735,2735,0
20240422,153600,1486186400,2735,2735,2735,2735,0
20240422,153500,1486186400,2735,2735,2735,2735,0
20240422,153400,1486186400,2735,2735,2735,2735,0
20240422,153300,1486186400,2735,2735,2735,2735,0
20240422,153200,1486186400,2735,2735,2735,2735,0
20240422,153100,1486186400,2735,2735,2735,2735,0
20240422,153000,1486186400,2735,2735,2735,2735,16283
20240422,152900,1441652395,2735,2735,2735,2735,0
20240422,152800,1441652395,2735,2735,2735,2735,0
20240422,152700,1441652395,2735,2735,2735,2735,0
20240422,152600,1441652395,2735,2735,2735,2735,0
20240422,152500,1441652395,2735,2735,2735,2735,0
20240422,152400,1441652395,2735,2735,2735,2735,0
20240422,152300,1441652395,2735,2735,2735,2735,0
20240422,152200,1441652395,2735,2735,2735,2735,0
20240422,152100,1441652395,2735,2735,2735,2735,0
20240422,152000,1441652395,2735,2735,2735,2735,0
20240422,151900,1441652395,2735,2735,2735,2735,3814
20240422,151800,1431221105,2735,2735,2735,2730,4477
20240422,151700,1418976520,2735,2735,2735,2730,2670
20240422,151600,1411681855,2735,2735,2735,2735,727
20240422,151500,1409693510,2735,2735,2735,2730,258
20240422,151400,1408988880,2725,2725,2725,2720,5961
20240422,151300,1392758490,2725,2730,2730,2725,1985
20240422,151200,1387349355,2730,2730,2730,2730,6
20240422,151100,1387332975,2730,2735,2735,2725,7279
20240422,151000,1367491610,2730,2735,2735,2730,3146
20240422,150900,1358902970,2735,2740,2740,2730,65
20240422,150800,1358725310,2740,2740,2740,2730,349
20240422,150700,1357770665,2735,2740,2740,2735,91
20240422,150600,1357521580,2740,2735,2740,2735,824
20240422,150500,1355267815,2735,2735,2735,2735,142
20240422,150400,1354879445,2735,2735,2735,2730,2507
20240422,150300,1348035030,2730,2725,2730,2720,4919
20240422,150200,1334624105,2730,2730,2730,2725,5536
20240422,150100,1319537920,2730,2725,2730,2725,5093
20240422,150000,1305659070,2730,2730,2730,2730,96
20240422,145900,1305396990,2730,2730,2730,2730,610
20240422,145800,1303731690,2730,2730,2730,2730,2116
20240422,145700,1297955010,2730,2730,2730,2730,416
20240422,145600,1296819330,2730,2730,2730,2730,1733
20240422,145500,1292088240,2730,2730,2730,2730,10
20240422,145400,1292060940,2730,2730,2730,2730,1279
20240422,145300,1288569270,2730,2735,2735,2730,896
20240422,145200,1286118760,2730,2730,2730,2725,306
20240422,145100,1285283640,2725,2725,2730,2725,8
20240422,145000,1285261835,2730,2725,2730,2725,299
20240422,144900,1284446065,2725,2725,2725,2725,214
20240422,144800,1283862915,2725,2725,2725,2725,419
20240422,144700,1282721140,2725,2725,2725,2720,1199
20240422,144600,1279454675,2725,2720,2730,2720,439
20240422,144500,1278259265,2725,2725,2725,2725,3219
20240422,144400,1269487490,2730,2725,2730,2725,557
20240422,144300,1267967165,2725,2730,2730,2725,94
20240422,144200,1267710915,2730,2730,2730,2720,5305
20240422,144100,1253254115,2725,2730,2730,2725,1122
20240422,144000,1250194665,2725,2725,2730,2725,2732
20240422,143900,1242749755,2725,2725,2725,2725,77
20240422,143800,1242539930,2725,2730,2730,2725,373
20240422,143700,1241523480,2725,2730,2730,2725,16253
20240422,143600,1197179030,2735,2735,2735,2730,216
20240422,143500,1196588835,2730,2730,2730,2730,289
20240422,143400,1195799865,2730,2730,2730,2730,614
20240422,143300,1194123645,2730,2735,2735,2730,266
20240422,143200,1193397215,2735,2735,2735,2735,3390
20240422,143100,1184125565,2735,2740,2740,2735,430
20240422,143000,1182947415,2735,2735,2735,2735,291
20240422,142900,1182151530,2735,2735,2735,2735,58
20240422,142800,1181992900,2730,2735,2735,2730,4130
20240422,142700,1170717850,2730,2730,2730,2730,60
20240422,142600,1170554050,2730,2740,2740,2730,1000
20240422,142500,1167823930,2740,2735,2740,2735,304
20240422,142400,1166992470,2735,2730,2735,2730,2687
20240422,142300,1159651690,2735,2735,2735,2735,576
20240422,142200,1158076330,2735,2735,2735,2730,241
20240422,142100,1157418235,2735,2735,2735,2735,23098
20240422,142000,1094245205,2735,2735,2735,2735,221
20240422,141900,1093640770,2735,2735,2735,2735,1800
20240422,141800,1088717770,2740,2740,2740,2740,349
20240422,141700,1087761510,2740,2740,2740,2740,224
20240422,141600,1087147750,2740,2740,2740,2740,269
20240422,141500,1086410690,2740,2740,2740,2740,240
20240422,141400,1085753090,2740,2740,2740,2740,1
20240422,141300,1085750350,2740,2740,2740,2740,121
20240422,141200,1085418810,2740,2740,2740,2740,650
20240422,141100,1083637810,2740,2740,2740,2740,150
20240422,141000,1083226810,2735,2735,2735,2735,100
20240422,140900,1082953310,2735,2740,2740,2735,2604
20240422,140800,1075829095,2735,2740,2740,2735,2030
20240422,140700,1070276895,2740,2740,2740,2740,39
20240422,140600,1070170035,2740,2740,2740,2740,0
20240422,140500,1070170035,2740,2740,2740,2740,4101
20240422,140400,1058933295,2740,2740,2740,2740,500
20240422,140300,1057563295,2740,2740,2740,2740,4703
20240422,140200,1044677075,2740,2740,2740,2740,0
20240422,140100,1044677075,2740,2740,2740,2740,552
20240422,140000,1043164595,2740,2745,2745,2740,870
20240422,135900,1040780695,2740,2740,2745,2740,3040
20240422,135800,1032451090,2740,2745,2745,2740,168
20240422,135700,1031990430,2745,2745,2745,2745,22
20240422,135600,1031930040,2745,2740,2745,2740,104
20240422,135500,1031644810,2745,2745,2745,2740,104
20240422,135400,1031359830,2740,2745,2745,2740,591
20240422,135300,1029740435,2745,2745,2745,2740,270
20240422,135200,1029000530,2745,2745,2745,2745,1
20240422,135100,1028997785,2745,2745,2745,2740,11
20240422,135000,1028967600,2740,2745,2745,2740,5086
20240422,134900,1015031525,2745,2745,2745,2745,5
20240422,134800,1015017800,2745,2745,2745,2745,82
20240422,134700,1014792710,2745,2745,2745,2745,1121
20240422,134600,1011715565,2745,2745,2750,2745,274
20240422,134500,1010963330,2745,2745,2750,2745,1102
20240422,134400,1007938335,2745,2745,2745,2745,5075
20240422,134300,994007460,2745,2750,2750,2745,112
20240422,134200,993699770,2750,2745,2750,2745,2004
20240422,134100,988198690,2745,2750,2750,2745,1200
20240422,134000,984904190,2750,2750,2750,2750,351
20240422,133900,983938940,2750,2750,2750,2750,1
20240422,133800,983936190,2745,2745,2745,2745,2630
20240422,133700,976716840,2745,2745,2745,2745,417
20240422,133600,975572175,2745,2745,2745,2745,0
20240422,133500,975572175,2745,2750,2750,2745,8
20240422,133400,975550185,2745,2750,2750,2745,15366
20240422,133300,933343685,2750,2750,2750,2750,1507
20240422,133200,929199435,2750,2750,2750,2750,1040
20240422,133100,926339435,2750,2750,2750,2750,50
20240422,133000,926201935,2750,2750,2750,2750,10000
20240422,132900,898701935,2750,2755,2755,2750,5
20240422,132800,898688165,2755,2755,2755,2750,1361
20240422,132700,894945310,2750,2750,2750,2750,100
20240422,132600,894670310,2755,2755,2755,2755,11
20240422,132500,894640005,2755,2755,2755,2750,294
20240422,132400,893830285,2760,2760,2760,2760,0
20240422,132300,893830285,2760,2760,2760,2760,1
20240422,132200,893827525,2760,2760,2760,2760,0
20240422,132100,893827525,2760,2760,2760,2760,0
20240422,132000,893827525,2760,2760,2760,2760,20
20240422,131900,893772325,2750,2755,2755,2750,1070
20240422,131800,890828695,2760,2760,2760,2760,0
20240422,131700,890828695,2760,2760,2760,2760,1242
20240422,131600,887400775,2760,2760,2760,2760,0
20240422,131500,887400775,2760,2755,2760,2755,234
20240422,131400,886755555,2755,2755,2755,2755,101
20240422,131300,886477300,2755,2755,2755,2755,70
20240422,131200,886284450,2755,2755,2755,2755,5
20240422,131100,886270675,2755,2755,2755,2755,8
20240422,131000,886248635,2755,2755,2755,2755,685
20240422,130900,884361460,2755,2755,2755,2755,501
20240422,130800,882981205,2750,2750,2750,2750,0
20240422,130700,882981205,2750,2750,2750,2750,1000
20240422,130600,880231205,2755,2755,2755,2755,50
20240422,130500,880093455,2755,2755,2755,2755,700
20240422,130400,878164955,2755,2755,2755,2755,0
20240422,130300,878164955,2755,2755,2755,2755,0
20240422,130200,878164955,2755,2755,2755,2750,1231
20240422,130100,874778550,2755,2755,2755,2755,1000
20240422,130000,872023550,2760,2755,2760,2755,4
20240422,125900,872012525,2760,2760,2760,2760,121
20240422,125800,871678565,2760,2760,2760,2750,145
20240422,125700,871278765,2760,2760,2760,2760,104
20240422,125600,870991725,2760,2760,2760,2760,11
20240422,125500,870961365,2760,2755,2760,2755,511
20240422,125400,869553550,2755,2755,2755,2755,352
20240422,125300,868583790,2755,2755,2755,2755,155
20240422,125200,868156765,2755,2750,2755,2750,3382
20240422,125100,858851205,2750,2745,2750,2745,44
20240422,125000,858730250,2745,2750,2750,2745,1133
20240422,124900,855614630,2750,2750,2750,2745,1107
20240422,124800,852570880,2750,2750,2750,2750,54
20240422,124700,852422380,2750,2745,2750,2745,330
20240422,124600,851516430,2745,2750,2750,2745,61
20240422,124500,851348930,2750,2750,2750,2745,803
20240422,124400,849144680,2750,2750,2750,2750,3
20240422,124300,849136430,2745,2745,2745,2745,3000
20240422,124200,840901430,2745,2745,2745,2745,0
20240422,124100,840901430,2745,2745,2745,2745,20
20240422,124000,840846530,2745,2745,2745,2745,101
20240422,123900,840569285,2750,2750,2750,2750,390
20240422,123800,839496785,2750,2745,2750,2745,123
20240422,123700,839159035,2750,2750,2750,2750,6
20240422,123600,839142535,2745,2750,2750,2745,120
20240422,123500,838812995,2745,2745,2745,2745,506
20240422,123400,837424025,2750,2750,2750,2750,0
20240422,123300,837424025,2750,2750,2750,2750,2
20240422,123200,837418525,2750,2750,2750,2750,25
20240422,123100,837349775,2745,2745,2745,2745,5
20240422,123000,837336050,2745,2750,2750,2745,1662
20240422,122900,832768335,2750,2755,2755,2750,532
20240422,122800,831305330,2755,2755,2755,2755,25
20240422,122700,831236455,2750,2750,2750,2750,276
20240422,122600,830477455,2750,2750,2750,2750,0
20240422,122500,830477455,2750,2755,2755,2750,1105
20240422,122400,827437745,2755,2755,2755,2755,5
20240422,122300,827423970,2755,2750,2755,2750,1104
20240422,122200,824382525,2750,2750,2750,2750,400
20240422,122100,823282525,2755,2755,2755,2755,103
20240422,122000,822998760,2755,2755,2755,2755,115
20240422,121900,822681935,2760,2760,2760,2760,68
20240422,121800,822494255,2760,2760,2760,2760,190
20240422,121700,821969855,2750,2750,2750,2750,5300
20240422,121600,807394855,2750,2750,2750,2750,0
20240422,121500,807394855,2750,2750,2750,2750,0
20240422,121400,807394855,2750,2750,2750,2750,1744
20240422,121300,802598855,2750,2750,2750,2750,3964
20240422,121200,791697855,2755,2755,2755,2755,186
20240422,121100,791185425,2755,2755,2755,2755,217
20240422,121000,790587590,2755,2755,2755,2755,832
20240422,120900,788295430,2755,2755,2755,2755,0
20240422,120800,788295430,2755,2755,2755,2755,1
20240422,120700,788292675,2750,2750,2750,2750,1322
20240422,120600,784657175,2750,2750,2750,2750,1211
20240422,120500,781326925,2755,2755,2755,2755,1000
20240422,120400,778571925,2750,2750,2750,2750,0
20240422,120300,778571925,2750,2755,2755,2750,456
20240422,120200,777315825,2750,2755,2755,2750,2219
20240422,120100,771210075,2755,2755,2755,2755,0
20240422,120000,771210075,2755,2755,2755,2755,7
20240422,115900,771190790,2755,2750,2755,2750,506
20240422,115800,769796765,2755,2755,2755,2755,0
20240422,115700,769796765,2755,2760,2760,2755,99
20240422,115600,769523995,2755,2755,2755,2755,0
20240422,115500,769523995,2755,2755,2755,2755,0
20240422,115400,769523995,2755,2755,2755,2755,356
20240422,115300,768543215,2760,2760,2760,2760,32
20240422,115200,768454895,2760,2755,2760,2755,1109
20240422,115100,765394445,2755,2755,2755,2755,22
20240422,115000,765333835,2755,2750,2755,2750,2974
20240422,114900,757153520,2750,2750,2750,2750,0
20240422,114800,757153520,2750,2750,2755,2750,1624
20240422,114700,752687050,2750,2755,2755,2750,543
20240422,114600,751191300,2755,2755,2755,2755,271
20240422,114500,750444695,2760,2760,2760,2760,3
20240422,114400,750436415,2755,2755,2755,2755,1484
20240422,114300,746347995,2755,2755,2755,2755,1000
20240422,114200,743592995,2755,2755,2755,2755,1933
20240422,114100,738267580,2755,2755,2755,2755,467
20240422,114000,736980995,2755,2755,2755,2755,2643
20240422,113900,729699530,2755,2755,2755,2755,109
20240422,113800,729399235,2755,2755,2755,2755,500
20240422,113700,728021735,2755,2760,2760,2755,770
20240422,113600,725900355,2760,2755,2760,2755,23
20240422,113500,725836970,2760,2760,2760,2760,10
20240422,113400,725809370,2760,2755,2760,2755,263
20240422,113300,725084760,2755,2755,2755,2755,2188
20240422,113200,719056820,2760,2760,2760,2760,1
20240422,113100,719054060,2755,2755,2755,2755,1797
20240422,113000,714103325,2755,2755,2755,2755,491
20240422,112900,712750620,2755,2750,2755,2750,1260
20240422,112800,709285320,2745,2745,2745,2745,0
20240422,112700,709285320,2745,2755,2755,2745,14000
20240422,112600,670789780,2755,2755,2755,2755,0
20240422,112500,670789780,2755,2755,2755,2755,9
20240422,112400,670764985,2755,2755,2755,2755,317
20240422,112300,669891650,2755,2755,2755,2755,2
20240422,112200,669886140,2755,2755,2755,2755,117
20240422,112100,669563805,2750,2755,2755,2750,1124
20240422,112000,666467195,2755,2755,2755,2755,1350
20240422,111900,662747945,2755,2755,2755,2755,110
20240422,111800,662444895,2755,2755,2755,2755,225
20240422,111700,661825020,2755,2755,2755,2755,70
20240422,111600,661632170,2755,2755,2755,2755,3
20240422,111500,661623905,2755,2750,2755,2750,254
20240422,111400,660925385,2750,2750,2750,2750,0
20240422,111300,660925385,2750,2750,2750,2750,500
20240422,111200,659550385,2750,2750,2750,2750,1482
20240422,111100,655474885,2760,2760,2760,2755,3277
20240422,111000,646442340,2760,2755,2760,2755,1376
20240422,110900,642646460,2755,2755,2755,2755,1247
20240422,110800,639210975,2760,2760,2760,2760,51
20240422,110700,639070215,2755,2755,2755,2755,21
20240422,110600,639012360,2755,2755,2755,2755,2200
20240422,110500,632951360,2760,2760,2760,2760,399
20240422,110400,631850120,2760,2760,2760,2760,0
20240422,110300,631850120,2760,2765,2765,2760,2352
20240422,110200,625355655,2760,2765,2765,2760,123
20240422,110100,625016100,2765,2765,2765,2765,20
20240422,110000,624960800,2765,2765,2765,2765,235
20240422,105900,624311025,2765,2760,2765,2760,53
20240422,105800,624164730,2765,2765,2765,2765,3
20240422,105700,624156435,2755,2760,2760,2755,592
20240422,105600,622525470,2760,2760,2760,2760,302
20240422,105500,621691950,2760,2760,2760,2760,836
20240422,105400,619384590,2760,2760,2760,2760,709
20240422,105300,617427750,2755,2760,2760,2755,70
20240422,105200,617234800,2755,2760,2760,2755,371
20240422,105100,616212535,2755,2755,2755,2755,920
20240422,105000,613677935,2760,2760,2760,2760,1000
20240422,104900,610917935,2760,2755,2760,2755,1268
20240422,104800,607424590,2755,2755,2755,2755,0
20240422,104700,607424590,2755,2755,2755,2755,50
20240422,104600,607286840,2755,2755,2755,2755,0
20240422,104500,607286840,2755,2755,2755,2755,381
20240422,104400,606237185,2755,2755,2755,2755,70
20240422,104300,606044335,2755,2755,2755,2755,60
20240422,104200,605879035,2755,2760,2760,2750,242
20240422,104100,605213080,2750,2755,2755,2750,3969
20240422,104000,594279870,2755,2755,2755,2755,100
20240422,103900,594004370,2755,2755,2755,2755,190
20240422,103800,593480920,2755,2755,2755,2755,2530
20240422,103700,586510770,2755,2755,2755,2755,1346
20240422,103600,582802540,2760,2755,2760,2755,5566
20240422,103500,567468185,2755,2750,2755,2750,61
20240422,103400,567300430,2750,2755,2755,2750,4849
20240422,103300,553965675,2755,2755,2755,2755,2
20240422,103200,553960165,2750,2750,2750,2750,10
20240422,103100,553932665,2750,2750,2750,2750,5006
20240422,103000,540166165,2755,2755,2755,2755,5
20240422,102900,540152390,2755,2750,2755,2750,550
20240422,102800,538637890,2750,2750,2755,2750,2581
20240422,102700,531539140,2755,2755,2755,2755,61
20240422,102600,531371085,2755,2755,2755,2750,1036
20240422,102500,528516920,2760,2760,2760,2755,1087
20240422,102400,525516990,2760,2760,2760,2755,870
20240422,102300,523118790,2755,2755,2755,2755,1668
20240422,102200,518523450,2760,2760,2760,2760,5
20240422,102100,518509650,2760,2760,2760,2760,0
20240422,102000,518509650,2760,2760,2760,2760,4
20240422,101900,518498610,2765,2765,2765,2765,38
20240422,101800,518393540,2760,2760,2760,2760,1200
20240422,101700,515081540,2765,2760,2765,2760,77
20240422,101600,514868880,2760,2760,2760,2760,0
20240422,101500,514868880,2760,2760,2760,2760,525
20240422,101400,513419880,2760,2760,2760,2760,854
20240422,101300,511062840,2760,2765,2765,2760,658
20240422,101200,509244225,2765,2765,2765,2765,662
20240422,101100,507413795,2765,2760,2765,2760,1167
20240422,101000,504187875,2760,2765,2765,2760,1003
20240422,100900,501419580,2765,2760,2765,2760,333
20240422,100800,500500480,2760,2765,2765,2755,3529
20240422,100700,490773280,2760,2760,2760,2760,1200
20240422,100600,487461280,2760,2760,2760,2760,300
20240422,100500,486633280,2760,2760,2760,2760,283
20240422,100400,485852200,2755,2755,2760,2755,13099
20240422,100300,449743815,2760,2760,2760,2760,23
20240422,100200,449680335,2755,2755,2760,2755,1251
20240422,100100,446233825,2750,2750,2750,2750,1774
20240422,100000,441355325,2750,2755,2755,2750,1000
20240422,095900,438605320,2755,2755,2755,2755,0
20240422,095800,438605320,2755,2755,2755,2755,119
20240422,095700,438277475,2755,2750,2760,2750,2011
20240422,095600,432737215,2750,2750,2750,2750,1
20240422,095500,432734465,2750,2755,2755,2750,1195
20240422,095400,429445115,2755,2755,2755,2750,1011
20240422,095300,426664810,2760,2760,2760,2760,0
20240422,095200,426664810,2760,2760,2760,2760,0
20240422,095100,426664810,2760,2755,2760,2750,667
20240422,095000,424827970,2755,2750,2755,2750,235
20240422,094900,424181545,2750,2750,2750,2750,21
20240422,094800,424123795,2750,2755,2755,2750,80
20240422,094700,423903545,2755,2760,2760,2755,1412
20240422,094600,420013475,2755,2760,2760,2755,62
20240422,094500,419842655,2750,2750,2755,2750,2620
20240422,094400,412635730,2750,2755,2755,2750,1677
20240422,094300,408023245,2755,2750,2755,2750,1849
20240422,094200,402936470,2755,2750,2755,2750,498
20240422,094100,401565970,2750,2755,2755,2750,31
20240422,094000,401480620,2755,2750,2755,2745,1384
20240422,093900,397670030,2755,2750,2755,2745,5001
20240422,093800,383937175,2750,2750,2750,2750,1281
20240422,093700,380414425,2750,2755,2755,2750,3092
20240422,093600,371910925,2750,2755,2755,2750,378
20240422,093500,370869610,2750,2755,2755,2750,1000
20240422,093400,368116510,2750,2765,2765,2750,2730
20240422,093300,360600365,2750,2755,2755,2750,2234
20240422,093200,354446695,2765,2765,2765,2750,779
20240422,093100,352302105,2765,2750,2765,2745,1263
20240422,093000,348830210,2750,2755,2755,2745,25298
20240422,092900,279290865,2750,2755,2755,2750,1106
20240422,092800,276248770,2760,2755,2760,2750,4211
20240422,092700,264648765,2760,2760,2770,2760,117
20240422,092600,264325805,2760,2765,2765,2760,2104
20240422,092500,258518585,2770,2765,2770,2765,2211
20240422,092400,252395865,2765,2760,2765,2760,188
20240422,092300,251876695,2765,2760,2765,2755,764
20240422,092200,249767895,2760,2765,2765,2760,4106
20240422,092100,238434695,2765,2765,2770,2765,628
20240422,092000,236698270,2765,2765,2770,2765,802
20240422,091900,234480735,2765,2775,2775,2765,242
20240422,091800,233810045,2775,2775,2775,2770,355
20240422,091700,232824930,2775,2765,2775,2765,1051
20240422,091600,229918905,2775,2775,2775,2775,500
20240422,091500,228531405,2765,2780,2785,2765,1428
20240422,091400,224574205,2785,2785,2785,2780,534
20240422,091300,223088515,2780,2780,2785,2780,7325
20240422,091200,202723515,2780,2775,2780,2755,2948
20240422,091100,194565720,2770,2765,2770,2755,5939
20240422,091000,178130910,2765,2745,2765,2745,1914
20240422,090900,172861860,2745,2760,2760,2745,6643
20240422,090800,154578700,2760,2755,2760,2755,811
20240422,090700,152343340,2755,2760,2760,2755,2241
20240422,090600,146169335,2755,2765,2775,2755,7321
20240422,090500,125985175,2775,2775,2775,2770,2970
20240422,090400,117752370,2780,2780,2790,2760,6079
20240422,090300,100923810,2780,2770,2790,2770,11996
20240422,090200,67574895,2770,2765,2770,2745,8686
20240422,090100,43667245,2770,2745,2770,2745,2420
20240422,090000,36982310,2760,2750,2765,2750,12177