stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191900,2462994170,7900,7900,7900,7900,4780
20240415,191800,2462994170,7900,7900,7900,7900,0
20240415,191700,2462994170,7900,7900,7900,7900,0
20240415,191600,2462994170,7900,7900,7900,7900,0
20240415,191500,2462994170,7900,7900,7900,7900,0
20240415,191400,2462994170,7900,7900,7900,7900,0
20240415,191300,2462994170,7900,7900,7900,7900,0
20240415,191200,2462994170,7900,7900,7900,7900,0
20240415,191100,2462994170,7900,7900,7900,7900,0
20240415,191000,2462994170,7900,7900,7900,7900,0
20240415,190900,2462994170,7900,7900,7900,7900,0
20240415,190800,2462994170,7900,7900,7900,7900,0
20240415,190700,2462994170,7900,7900,7900,7900,0
20240415,190600,2462994170,7900,7900,7900,7900,0
20240415,190500,2462994170,7900,7900,7900,7900,0
20240415,190400,2462994170,7900,7900,7900,7900,0
20240415,190300,2462994170,7900,7900,7900,7900,0
20240415,190200,2462994170,7900,7900,7900,7900,0
20240415,190100,2462994170,7900,7900,7900,7900,0
20240415,190000,2462994170,7900,7900,7900,7900,0
20240415,185900,2462994170,7900,7900,7900,7900,0
20240415,185800,2462994170,7900,7900,7900,7900,0
20240415,185700,2462994170,7900,7900,7900,7900,0
20240415,185600,2462994170,7900,7900,7900,7900,0
20240415,185500,2462994170,7900,7900,7900,7900,0
20240415,185400,2462994170,7900,7900,7900,7900,0
20240415,185300,2462994170,7900,7900,7900,7900,0
20240415,185200,2462994170,7900,7900,7900,7900,0
20240415,185100,2462994170,7900,7900,7900,7900,0
20240415,185000,2462994170,7900,7900,7900,7900,0
20240415,184900,2462994170,7900,7900,7900,7900,4780
20240415,184800,2462994170,7900,7900,7900,7900,0
20240415,184700,2462994170,7900,7900,7900,7900,0
20240415,184600,2462994170,7900,7900,7900,7900,0
20240415,184500,2462994170,7900,7900,7900,7900,0
20240415,184400,2462994170,7900,7900,7900,7900,0
20240415,184300,2462994170,7900,7900,7900,7900,0
20240415,184200,2462994170,7900,7900,7900,7900,0
20240415,184100,2462994170,7900,7900,7900,7900,0
20240415,184000,2462994170,7900,7900,7900,7900,0
20240415,183900,2462994170,7900,7900,7900,7900,0
20240415,183800,2462994170,7900,7900,7900,7900,0
20240415,183700,2462994170,7900,7900,7900,7900,0
20240415,183600,2462994170,7900,7900,7900,7900,0
20240415,183500,2462994170,7900,7900,7900,7900,0
20240415,183400,2462994170,7900,7900,7900,7900,0
20240415,183300,2462994170,7900,7900,7900,7900,0
20240415,183200,2462994170,7900,7900,7900,7900,0
20240415,183100,2462994170,7900,7900,7900,7900,0
20240415,183000,2462994170,7900,7900,7900,7900,0
20240415,182900,2462994170,7900,7900,7900,7900,0
20240415,182800,2462994170,7900,7900,7900,7900,0
20240415,182700,2462994170,7900,7900,7900,7900,0
20240415,182600,2462994170,7900,7900,7900,7900,0
20240415,182500,2462994170,7900,7900,7900,7900,0
20240415,182400,2462994170,7900,7900,7900,7900,0
20240415,182300,2462994170,7900,7900,7900,7900,0
20240415,182200,2462994170,7900,7900,7900,7900,0
20240415,182100,2462994170,7900,7900,7900,7900,0
20240415,182000,2462994170,7900,7900,7900,7900,0
20240415,181900,2462994170,7900,7900,7900,7900,4780
20240415,181800,2462994170,7900,7900,7900,7900,0
20240415,181700,2462994170,7900,7900,7900,7900,0
20240415,181600,2462994170,7900,7900,7900,7900,0
20240415,181500,2462994170,7900,7900,7900,7900,0
20240415,181400,2462994170,7900,7900,7900,7900,0
20240415,181300,2462994170,7900,7900,7900,7900,0
20240415,181200,2462994170,7900,7900,7900,7900,0
20240415,181100,2462994170,7900,7900,7900,7900,0
20240415,181000,2462994170,7900,7900,7900,7900,0
20240415,180900,2462994170,7900,7900,7900,7900,0
20240415,180800,2462994170,7900,7900,7900,7900,0
20240415,180700,2462994170,7900,7900,7900,7900,0
20240415,180600,2462994170,7900,7900,7900,7900,0
20240415,180500,2462994170,7900,7900,7900,7900,0
20240415,180400,2462994170,7900,7900,7900,7900,0
20240415,180300,2462994170,7900,7900,7900,7900,0
20240415,180200,2462994170,7900,7900,7900,7900,0
20240415,180100,2462994170,7900,7900,7900,7900,0
20240415,180000,2462994170,7900,7900,7900,7900,0
20240415,175900,2462994170,7900,7900,7900,7900,0
20240415,175800,2462994170,7900,7900,7900,7900,0
20240415,175700,2462994170,7900,7900,7900,7900,0
20240415,175600,2462994170,7900,7900,7900,7900,0
20240415,175500,2462994170,7900,7900,7900,7900,0
20240415,175400,2462994170,7900,7900,7900,7900,0
20240415,175300,2462994170,7900,7900,7900,7900,0
20240415,175200,2462994170,7900,7900,7900,7900,0
20240415,175100,2462994170,7900,7900,7900,7900,0
20240415,175000,2462994170,7900,7900,7900,7900,0
20240415,174900,2462994170,7900,7900,7900,7900,4780
20240415,174800,2462994170,7900,7900,7900,7900,0
20240415,174700,2462994170,7900,7900,7900,7900,0
20240415,174600,2462994170,7900,7900,7900,7900,0
20240415,174500,2462994170,7900,7900,7900,7900,0
20240415,174400,2462994170,7900,7900,7900,7900,0
20240415,174300,2462994170,7900,7900,7900,7900,0
20240415,174200,2462994170,7900,7900,7900,7900,0
20240415,174100,2462994170,7900,7900,7900,7900,0
20240415,174000,2462994170,7900,7900,7900,7900,0
20240415,173900,2462994170,7900,7900,7900,7900,0
20240415,173800,2462994170,7900,7900,7900,7900,0
20240415,173700,2462994170,7900,7900,7900,7900,0
20240415,173600,2462994170,7900,7900,7900,7900,0
20240415,173500,2462994170,7900,7900,7900,7900,0
20240415,173400,2462994170,7900,7900,7900,7900,0
20240415,173300,2462994170,7900,7900,7900,7900,0
20240415,173200,2462994170,7900,7900,7900,7900,0
20240415,173100,2462994170,7900,7900,7900,7900,0
20240415,173000,2462994170,7900,7900,7900,7900,0
20240415,172900,2462994170,7900,7900,7900,7900,0
20240415,172800,2462994170,7900,7900,7900,7900,0
20240415,172700,2462994170,7900,7900,7900,7900,0
20240415,172600,2462994170,7900,7900,7900,7900,0
20240415,172500,2462994170,7900,7900,7900,7900,0
20240415,172400,2462994170,7900,7900,7900,7900,0
20240415,172300,2462994170,7900,7900,7900,7900,0
20240415,172200,2462994170,7900,7900,7900,7900,0
20240415,172100,2462994170,7900,7900,7900,7900,0
20240415,172000,2462994170,7900,7900,7900,7900,0
20240415,171900,2462994170,7900,7900,7900,7900,4780
20240415,171800,2462994170,7900,7900,7900,7900,0
20240415,171700,2462994170,7900,7900,7900,7900,0
20240415,171600,2462994170,7900,7900,7900,7900,0
20240415,171500,2462994170,7900,7900,7900,7900,0
20240415,171400,2462994170,7900,7900,7900,7900,0
20240415,171300,2462994170,7900,7900,7900,7900,0
20240415,171200,2462994170,7900,7900,7900,7900,0
20240415,171100,2462994170,7900,7900,7900,7900,0
20240415,171000,2462994170,7900,7900,7900,7900,0
20240415,170900,2462994170,7900,7900,7900,7900,0
20240415,170800,2462994170,7900,7900,7900,7900,0
20240415,170700,2462994170,7900,7900,7900,7900,0
20240415,170600,2462994170,7900,7900,7900,7900,0
20240415,170500,2462994170,7900,7900,7900,7900,0
20240415,170400,2462994170,7900,7900,7900,7900,0
20240415,170300,2462994170,7900,7900,7900,7900,0
20240415,170200,2462994170,7900,7900,7900,7900,0
20240415,170100,2462994170,7900,7900,7900,7900,0
20240415,170000,2462994170,7900,7900,7900,7900,0
20240415,165900,2462994170,7900,7900,7900,7900,0
20240415,165800,2462994170,7900,7900,7900,7900,0
20240415,165700,2462994170,7900,7900,7900,7900,0
20240415,165600,2462994170,7900,7900,7900,7900,0
20240415,165500,2462994170,7900,7900,7900,7900,0
20240415,165400,2462994170,7900,7900,7900,7900,0
20240415,165300,2462994170,7900,7900,7900,7900,0
20240415,165200,2462994170,7900,7900,7900,7900,0
20240415,165100,2462994170,7900,7900,7900,7900,0
20240415,165000,2462994170,7900,7900,7900,7900,0
20240415,164900,2462994170,7900,7900,7900,7900,4780
20240415,164800,2462994170,7900,7900,7900,7900,0
20240415,164700,2462994170,7900,7900,7900,7900,0
20240415,164600,2462994170,7900,7900,7900,7900,0
20240415,164500,2462994170,7900,7900,7900,7900,0
20240415,164400,2462994170,7900,7900,7900,7900,0
20240415,164300,2462994170,7900,7900,7900,7900,0
20240415,164200,2462994170,7900,7900,7900,7900,0
20240415,164100,2462994170,7900,7900,7900,7900,0
20240415,164000,2462994170,7900,7900,7900,7900,0
20240415,163900,2462994170,7900,7900,7900,7900,0
20240415,163800,2462994170,7900,7900,7900,7900,0
20240415,163700,2462994170,7900,7900,7900,7900,0
20240415,163600,2462994170,7900,7900,7900,7900,0
20240415,163500,2462994170,7900,7900,7900,7900,0
20240415,163400,2462994170,7900,7900,7900,7900,0
20240415,163300,2462994170,7900,7900,7900,7900,0
20240415,163200,2462994170,7900,7900,7900,7900,0
20240415,163100,2462994170,7900,7900,7900,7900,0
20240415,163000,2462994170,7900,7900,7900,7900,0
20240415,162900,2462994170,7900,7900,7900,7900,0
20240415,162800,2462994170,7900,7900,7900,7900,0
20240415,162700,2462994170,7900,7900,7900,7900,0
20240415,162600,2462994170,7900,7900,7900,7900,0
20240415,162500,2462994170,7900,7900,7900,7900,0
20240415,162400,2462994170,7900,7900,7900,7900,0
20240415,162300,2462994170,7900,7900,7900,7900,0
20240415,162200,2462994170,7900,7900,7900,7900,0
20240415,162100,2462994170,7900,7900,7900,7900,0
20240415,162000,2462994170,7900,7900,7900,7900,0
20240415,161900,2462994170,7900,7900,7900,7900,4780
20240415,161800,2462994170,7900,7900,7900,7900,0
20240415,161700,2462994170,7900,7900,7900,7900,0
20240415,161600,2462994170,7900,7900,7900,7900,0
20240415,161500,2462994170,7900,7900,7900,7900,0
20240415,161400,2462994170,7900,7900,7900,7900,0
20240415,161300,2462994170,7900,7900,7900,7900,0
20240415,161200,2462994170,7900,7900,7900,7900,0
20240415,161100,2462994170,7900,7900,7900,7900,0
20240415,161000,2462994170,7900,7900,7900,7900,0
20240415,160900,2462994170,7900,7900,7900,7900,0
20240415,160800,2462994170,7900,7900,7900,7900,0
20240415,160700,2462994170,7900,7900,7900,7900,0
20240415,160600,2462994170,7900,7900,7900,7900,0
20240415,160500,2462994170,7900,7900,7900,7900,0
20240415,160400,2462994170,7900,7900,7900,7900,0
20240415,160300,2462994170,7900,7900,7900,7900,0
20240415,160200,2462994170,7900,7900,7900,7900,0
20240415,160100,2462994170,7900,7900,7900,7900,0
20240415,160000,2462994170,7900,7900,7900,7900,0
20240415,155900,2462994170,7900,7900,7900,7900,0
20240415,155800,2462994170,7900,7900,7900,7900,0
20240415,155700,2462994170,7900,7900,7900,7900,0
20240415,155600,2462994170,7900,7900,7900,7900,0
20240415,155500,2462994170,7900,7900,7900,7900,0
20240415,155400,2462994170,7900,7900,7900,7900,0
20240415,155300,2462994170,7900,7900,7900,7900,0
20240415,155200,2462994170,7900,7900,7900,7900,0
20240415,155100,2462994170,7900,7900,7900,7900,0
20240415,155000,2462994170,7900,7900,7900,7900,0
20240415,154900,2462994170,7900,7900,7900,7900,4780
20240415,154800,2462994170,7900,7900,7900,7900,0
20240415,154700,2462994170,7900,7900,7900,7900,0
20240415,154600,2462994170,7900,7900,7900,7900,0
20240415,154500,2462994170,7900,7900,7900,7900,0
20240415,154400,2462994170,7900,7900,7900,7900,0
20240415,154300,2462994170,7900,7900,7900,7900,0
20240415,154200,2462994170,7900,7900,7900,7900,0
20240415,154100,2462994170,7900,7900,7900,7900,0
20240415,154000,2462994170,7900,7900,7900,7900,0
20240415,153900,2462994170,7900,7900,7900,7900,0
20240415,153800,2462994170,7900,7900,7900,7900,0
20240415,153700,2462994170,7900,7900,7900,7900,0
20240415,153600,2462994170,7900,7900,7900,7900,0
20240415,153500,2462994170,7900,7900,7900,7900,0
20240415,153400,2462994170,7900,7900,7900,7900,0
20240415,153300,2462994170,7900,7900,7900,7900,0
20240415,153200,2462994170,7900,7900,7900,7900,0
20240415,153100,2462994170,7900,7900,7900,7900,0
20240415,153000,2462994170,7900,7900,7900,7900,4780
20240415,152900,2425232170,7910,7910,7910,7910,0
20240415,152800,2425232170,7910,7910,7910,7910,0
20240415,152700,2425232170,7910,7910,7910,7910,0
20240415,152600,2425232170,7910,7910,7910,7910,0
20240415,152500,2425232170,7910,7910,7910,7910,0
20240415,152400,2425232170,7910,7910,7910,7910,0
20240415,152300,2425232170,7910,7910,7910,7910,0
20240415,152200,2425232170,7910,7910,7910,7910,0
20240415,152100,2425232170,7910,7910,7910,7910,0
20240415,152000,2425232170,7910,7910,7910,7910,0
20240415,151900,2425232170,7910,7920,7950,7910,2026
20240415,151800,2409197110,7920,7940,7940,7920,1799
20240415,151700,2394921320,7950,7940,7950,7940,395
20240415,151600,2391784680,7940,7960,7960,7940,216
20240415,151500,2390065490,7960,7950,7960,7950,498
20240415,151400,2386104500,7950,7950,7950,7950,127
20240415,151300,2385094850,7960,7940,7960,7930,1901
20240415,151200,2369995130,7950,7940,7950,7940,573
20240415,151100,2365445390,7940,7930,7940,7930,110
20240415,151000,2364572990,7920,7940,7940,7920,338
20240415,150900,2361892690,7930,7930,7930,7930,817
20240415,150800,2355413880,7930,7930,7930,7930,501
20240415,150700,2351440950,7940,7930,7940,7930,370
20240415,150600,2348503750,7940,7930,7940,7930,441
20240415,150500,2345006470,7930,7930,7930,7930,366
20240415,150400,2342104090,7930,7930,7930,7930,11
20240415,150300,2342016860,7930,7950,7950,7930,789
20240415,150200,2335753280,7940,7950,7950,7940,600
20240415,150100,2330984280,7940,7950,7950,7940,507
20240415,150000,2326953700,7950,7960,7960,7950,703
20240415,145900,2321363970,7950,7950,7950,7950,50
20240415,145800,2320966470,7950,7960,7960,7950,36
20240415,145700,2320680260,7950,7960,7960,7950,131
20240415,145600,2319638500,7960,7980,7980,7960,801
20240415,145500,2313249100,7970,7970,7980,7970,862
20240415,145400,2306376410,7950,7950,7960,7930,8676
20240415,145300,2237410770,7950,7940,7950,7940,651
20240415,145200,2232238740,7940,7940,7950,7940,1192
20240415,145100,2222773750,7940,7940,7950,7940,1100
20240415,145000,2214038030,7940,7930,7940,7930,426
20240415,144900,2210655760,7930,7920,7930,7920,1248
20240415,144800,2200767120,7930,7910,7930,7910,6
20240415,144700,2200719620,7910,7910,7910,7910,1
20240415,144600,2200711710,7930,7930,7930,7930,5
20240415,144500,2200672060,7930,7920,7930,7900,282
20240415,144400,2198438180,7930,7930,7930,7900,40
20240415,144300,2198121050,7930,7910,7930,7900,969
20240415,144200,2190451020,7900,7900,7900,7900,405
20240415,144100,2187251520,7910,7910,7910,7910,69
20240415,144000,2186705730,7910,7910,7910,7910,103
20240415,143900,2185891000,7910,7910,7910,7910,2112
20240415,143800,2169185080,7900,7900,7900,7900,3
20240415,143700,2169161380,7910,7930,7950,7910,693
20240415,143600,2163666800,7930,7930,7940,7930,332
20240415,143500,2161033530,7920,7920,7920,7920,0
20240415,143400,2161033530,7920,7940,7940,7920,578
20240415,143300,2156453950,7930,7950,7950,7930,1550
20240415,143200,2144158120,7950,7950,7950,7950,151
20240415,143100,2142957670,7940,7940,7940,7930,478
20240415,143000,2139162430,7930,7940,7950,7930,3259
20240415,142900,2113292500,7940,7930,7940,7920,729
20240415,142800,2107510070,7930,7910,7930,7910,616
20240415,142700,2102632160,7910,7890,7910,7890,17
20240415,142600,2102497910,7890,7900,7910,7890,290
20240415,142500,2100208110,7890,7920,7930,7890,1590
20240415,142400,2087618050,7920,7920,7920,7920,45
20240415,142300,2087261650,7920,7900,7920,7900,2322
20240415,142200,2068879250,7910,7910,7910,7910,237
20240415,142100,2067004580,7910,7910,7910,7910,864
20240415,142000,2060170340,7910,7910,7910,7910,120
20240415,141900,2059221140,7910,7920,7920,7910,102
20240415,141800,2058414310,7890,7890,7890,7850,3321
20240415,141700,2032295980,7910,7900,7910,7890,1417
20240415,141600,2021094430,7910,7890,7910,7860,3545
20240415,141500,1993180640,7900,7900,7900,7900,104
20240415,141400,1992359040,7900,7900,7910,7900,477
20240415,141300,1988590600,7920,7920,7920,7920,0
20240415,141200,1988590600,7920,7910,7920,7910,617
20240415,141100,1983705780,7910,7910,7910,7910,2
20240415,141000,1983689960,7910,7900,7910,7900,648
20240415,140900,1978566470,7900,7890,7900,7890,997
20240415,140800,1970696180,7890,7880,7890,7880,300
20240415,140700,1968330580,7870,7870,7870,7870,10
20240415,140600,1968251880,7870,7870,7870,7870,50
20240415,140500,1967858380,7880,7880,7880,7880,0
20240415,140400,1967858380,7880,7880,7880,7880,382
20240415,140300,1964848220,7880,7880,7880,7880,450
20240415,140200,1961302220,7880,7880,7880,7880,75
20240415,140100,1960711220,7880,7880,7880,7880,31
20240415,140000,1960466940,7880,7880,7880,7880,16
20240415,135900,1960340860,7870,7860,7870,7860,599
20240415,135800,1955630520,7850,7870,7870,7850,156
20240415,135700,1954405800,7870,7860,7870,7850,467
20240415,135600,1950731740,7870,7870,7870,7870,0
20240415,135500,1950731740,7870,7850,7870,7850,191
20240415,135400,1949232320,7850,7860,7860,7850,127
20240415,135300,1948234450,7850,7850,7850,7850,2
20240415,135200,1948218750,7850,7870,7870,7850,205
20240415,135100,1946606400,7870,7880,7880,7860,3519
20240415,135000,1918934810,7880,7880,7880,7880,61
20240415,134900,1918454130,7890,7890,7890,7870,272
20240415,134800,1916312750,7890,7880,7890,7880,275
20240415,134700,1914145740,7890,7890,7890,7890,9
20240415,134600,1914074730,7890,7890,7890,7880,109
20240415,134500,1913215730,7870,7890,7890,7870,448
20240415,134400,1909685290,7890,7890,7890,7890,162
20240415,134300,1908407110,7890,7880,7890,7880,263
20240415,134200,1906334620,7890,7890,7890,7880,152
20240415,134100,1905136840,7880,7890,7890,7880,802
20240415,134000,1898816840,7890,7880,7890,7880,97
20240415,133900,1898052470,7880,7860,7880,7860,655
20240415,133800,1892898240,7870,7870,7870,7870,12
20240415,133700,1892803800,7870,7860,7870,7860,10
20240415,133600,1892725190,7860,7880,7880,7860,6
20240415,133500,1892677990,7870,7890,7890,7870,697
20240415,133400,1887190060,7890,7890,7890,7890,1
20240415,133300,1887182170,7880,7890,7890,7870,29
20240415,133200,1886953580,7890,7900,7900,7880,1511
20240415,133100,1875044170,7900,7890,7900,7890,244
20240415,133000,1873118500,7890,7900,7900,7890,620
20240415,132900,1868226690,7900,7890,7900,7890,292
20240415,132800,1865922800,7890,7890,7900,7890,135
20240415,132700,1864857330,7890,7890,7890,7880,822
20240415,132600,1858371760,7890,7890,7890,7890,2
20240415,132500,1858355980,7880,7880,7880,7880,21
20240415,132400,1858190500,7880,7890,7890,7880,112
20240415,132300,1857306880,7890,7890,7890,7890,519
20240415,132200,1853211970,7890,7890,7890,7890,919
20240415,132100,1845961060,7890,7890,7890,7890,97
20240415,132000,1845195730,7890,7880,7890,7880,320
20240415,131900,1842671470,7880,7880,7880,7880,0
20240415,131800,1842671470,7880,7860,7880,7860,1423
20240415,131700,1831475880,7850,7850,7850,7850,780
20240415,131600,1825352880,7850,7850,7850,7850,69
20240415,131500,1824811230,7840,7850,7850,7840,1010
20240415,131400,1816890420,7850,7850,7850,7850,305
20240415,131300,1814496170,7850,7870,7870,7850,490
20240415,131200,1810646390,7850,7850,7850,7850,142
20240415,131100,1809531690,7850,7850,7850,7850,44
20240415,131000,1809186290,7860,7860,7860,7860,93
20240415,130900,1808455310,7860,7870,7870,7860,53
20240415,130800,1808038230,7870,7860,7870,7860,141
20240415,130700,1806929830,7860,7860,7860,7860,0
20240415,130600,1806929830,7860,7860,7860,7860,585
20240415,130500,1802331730,7860,7870,7870,7850,1687
20240415,130400,1789069390,7870,7870,7870,7860,105
20240415,130300,1788243070,7870,7870,7870,7870,387
20240415,130200,1785197380,7870,7870,7870,7870,300
20240415,130100,1782836380,7870,7870,7870,7870,61
20240415,130000,1782356310,7870,7870,7870,7870,37
20240415,125900,1782065120,7860,7880,7890,7860,1271
20240415,125800,1772060250,7880,7890,7890,7880,184
20240415,125700,1770609580,7890,7850,7890,7850,63
20240415,125600,1770114660,7890,7880,7890,7850,1625
20240415,125500,1757348360,7880,7870,7880,7860,259
20240415,125400,1755310030,7870,7870,7890,7870,704
20240415,125300,1749769280,7870,7880,7880,7870,809
20240415,125200,1743401890,7880,7900,7900,7880,825
20240415,125100,1736895800,7900,7930,7930,7900,231
20240415,125000,1735070270,7930,7930,7930,7910,2670
20240415,124900,1713909250,7930,7940,7940,7870,1278
20240415,124800,1703804020,7940,7980,8010,7900,7407
20240415,124700,1644926290,7980,7990,8010,7960,3793
20240415,124600,1614581510,7990,7960,8000,7950,4256
20240415,124500,1580588420,7960,7930,7960,7920,3120
20240415,124400,1555799980,7930,7940,7960,7930,3767
20240415,124300,1525885540,7930,7870,7930,7870,12215
20240415,124200,1429238480,7870,7860,7870,7840,67
20240415,124100,1428711830,7860,7860,7870,7860,356
20240415,124000,1425913660,7860,7850,7860,7850,656
20240415,123900,1420764050,7850,7850,7850,7840,78
20240415,123800,1420151880,7850,7850,7850,7850,101
20240415,123700,1419359030,7850,7850,7850,7850,296
20240415,123600,1417035430,7850,7840,7850,7840,1196
20240415,123500,1407649830,7840,7840,7840,7840,3
20240415,123400,1407626310,7840,7820,7840,7820,136
20240415,123300,1406562470,7820,7810,7820,7800,1131
20240415,123200,1397728420,7810,7810,7810,7800,296
20240415,123100,1395418130,7810,7800,7810,7800,2567
20240415,123000,1375370860,7810,7810,7810,7810,0
20240415,122900,1375370860,7810,7810,7810,7800,69
20240415,122800,1374832630,7800,7800,7810,7800,340
20240415,122700,1372180620,7800,7800,7810,7800,248
20240415,122600,1370246210,7800,7800,7810,7800,934
20240415,122500,1362960990,7800,7810,7810,7800,1655
20240415,122400,1350048940,7810,7800,7810,7800,1012
20240415,122300,1342155310,7810,7800,7810,7800,446
20240415,122200,1338674740,7810,7810,7810,7810,183
20240415,122100,1337245510,7810,7810,7810,7800,342
20240415,122000,1334575920,7810,7810,7810,7810,36
20240415,121900,1334294760,7810,7810,7810,7800,83
20240415,121800,1333647230,7810,7810,7810,7800,490
20240415,121700,1329822500,7800,7810,7820,7800,2472
20240415,121600,1310516810,7820,7810,7820,7810,147
20240415,121500,1309368670,7810,7810,7810,7810,237
20240415,121400,1307517700,7810,7820,7820,7810,255
20240415,121300,1305525680,7820,7820,7830,7820,51
20240415,121200,1305126760,7820,7820,7830,7820,41
20240415,121100,1304805850,7810,7810,7830,7810,70
20240415,121000,1304259130,7820,7820,7820,7820,477
20240415,120900,1300528990,7830,7830,7830,7830,823
20240415,120800,1294084900,7830,7840,7840,7830,101
20240415,120700,1293293720,7840,7830,7840,7830,105
20240415,120600,1292471510,7840,7840,7840,7840,35
20240415,120500,1292197110,7840,7840,7840,7840,0
20240415,120400,1292197110,7840,7830,7840,7830,15
20240415,120300,1292079550,7830,7840,7840,7830,356
20240415,120200,1289291400,7840,7840,7840,7840,54
20240415,120100,1288868040,7840,7830,7840,7830,10
20240415,120000,1288789690,7830,7830,7830,7830,222
20240415,115900,1287051430,7830,7820,7830,7820,498
20240415,115800,1283152660,7830,7830,7830,7830,29
20240415,115700,1282925590,7830,7820,7840,7810,2568
20240415,115600,1262841000,7810,7820,7820,7810,251
20240415,115500,1260879990,7820,7810,7820,7810,330
20240415,115400,1258302670,7820,7810,7820,7810,110
20240415,115300,1257443440,7810,7810,7820,7800,676
20240415,115200,1252166600,7810,7810,7810,7810,1
20240415,115100,1252158790,7810,7800,7810,7800,160
20240415,115000,1250910760,7800,7810,7810,7800,110
20240415,114900,1250052600,7810,7810,7810,7810,282
20240415,114800,1247850180,7810,7810,7810,7800,478
20240415,114700,1244121650,7810,7800,7810,7800,835
20240415,114600,1237608520,7800,7810,7810,7800,537
20240415,114500,1233417260,7810,7810,7810,7800,86
20240415,114400,1232745990,7810,7810,7810,7810,379
20240415,114300,1229786000,7820,7810,7820,7810,59
20240415,114200,1229325190,7820,7810,7820,7810,133
20240415,114100,1228285940,7810,7810,7810,7810,168
20240415,114000,1226973860,7810,7820,7820,7810,610
20240415,113900,1222209690,7820,7810,7820,7810,128
20240415,113800,1221210000,7810,7800,7810,7800,95
20240415,113700,1220468970,7810,7820,7820,7810,69
20240415,113600,1219930070,7810,7810,7820,7810,414
20240415,113500,1216696720,7820,7820,7820,7820,3
20240415,113400,1216673260,7820,7820,7820,7820,6
20240415,113300,1216626340,7810,7810,7820,7810,159
20240415,113200,1215384460,7810,7810,7810,7800,80
20240415,113100,1214759850,7810,7810,7810,7810,82
20240415,113000,1214119430,7820,7810,7820,7810,43
20240415,112900,1213783400,7810,7820,7820,7810,92
20240415,112800,1213064780,7820,7820,7820,7810,56
20240415,112700,1212627180,7810,7810,7810,7810,1206
20240415,112600,1203208320,7810,7820,7820,7810,610
20240415,112500,1198443120,7820,7820,7820,7810,407
20240415,112400,1195262080,7820,7820,7820,7810,2536
20240415,112300,1175434570,7830,7840,7840,7830,111
20240415,112200,1174565330,7860,7830,7860,7830,25
20240415,112100,1174369310,7830,7820,7830,7820,45
20240415,112000,1174017060,7830,7850,7850,7830,264
20240415,111900,1171949910,7840,7850,7860,7830,601
20240415,111800,1167241210,7860,7850,7870,7850,6
20240415,111700,1167194070,7850,7860,7880,7840,307
20240415,111600,1164783430,7860,7850,7860,7840,265
20240415,111500,1162702880,7850,7850,7850,7850,163
20240415,111400,1161423330,7850,7850,7850,7830,13
20240415,111300,1161321330,7830,7840,7850,7830,120
20240415,111200,1160380370,7830,7830,7830,7830,196
20240415,111100,1158845690,7830,7830,7830,7830,605
20240415,111000,1154108540,7830,7820,7830,7820,260
20240415,110900,1152072840,7830,7830,7830,7820,181
20240415,110800,1150657170,7830,7830,7830,7820,947
20240415,110700,1143248480,7820,7820,7820,7820,357
20240415,110600,1140456740,7830,7830,7830,7830,7
20240415,110500,1140401930,7830,7820,7830,7820,32
20240415,110400,1140151390,7830,7820,7830,7810,770
20240415,110300,1134129800,7830,7830,7830,7830,6
20240415,110200,1134082820,7820,7820,7820,7820,20
20240415,110100,1133926420,7850,7820,7850,7820,356
20240415,110000,1131142470,7820,7850,7850,7820,370
20240415,105900,1128245410,7840,7850,7850,7840,252
20240415,105800,1126269670,7840,7840,7860,7840,372
20240415,105700,1123350190,7820,7820,7830,7820,1116
20240415,105600,1114620710,7820,7830,7830,7820,54
20240415,105500,1114198090,7830,7830,7830,7830,979
20240415,105400,1106532520,7840,7840,7840,7830,552
20240415,105300,1102204980,7840,7840,7840,7840,311
20240415,105200,1099766740,7830,7840,7840,7830,722
20240415,105100,1094110340,7850,7850,7850,7850,115
20240415,105000,1093207590,7850,7850,7860,7840,425
20240415,104900,1089874300,7860,7860,7860,7860,182
20240415,104800,1088443780,7880,7870,7880,7870,45
20240415,104700,1088089620,7880,7870,7880,7870,230
20240415,104600,1086279510,7880,7880,7880,7880,1
20240415,104500,1086271630,7880,7880,7880,7880,1
20240415,104400,1086263750,7870,7890,7890,7870,610
20240415,104300,1081457440,7890,7890,7890,7890,0
20240415,104200,1081457440,7890,7890,7890,7880,368
20240415,104100,1078555020,7890,7880,7890,7880,50
20240415,104000,1078160720,7880,7880,7880,7880,145
20240415,103900,1077018120,7880,7880,7890,7880,816
20240415,103800,1070587740,7890,7880,7890,7880,878
20240415,103700,1063668950,7880,7890,7890,7880,819
20240415,103600,1057215220,7880,7870,7880,7870,294
20240415,103500,1054898580,7870,7870,7870,7870,162
20240415,103400,1053623640,7870,7870,7870,7850,619
20240415,103300,1048756370,7870,7850,7870,7850,165
20240415,103200,1047459820,7870,7820,7870,7820,330
20240415,103100,1044866080,7820,7830,7860,7820,674
20240415,103000,1039592390,7820,7850,7850,7820,1096
20240415,102900,1031003040,7870,7870,7870,7850,528
20240415,102800,1026851190,7870,7860,7870,7860,249
20240415,102700,1024894040,7870,7860,7880,7860,206
20240415,102600,1023273230,7860,7840,7860,7840,812
20240415,102500,1016897920,7850,7830,7850,7830,4456
20240415,102400,981964080,7820,7840,7840,7820,260
20240415,102300,979928350,7830,7840,7840,7830,189
20240415,102200,978448360,7840,7840,7840,7830,217
20240415,102100,976747120,7840,7840,7840,7840,11
20240415,102000,976660880,7840,7840,7840,7840,0
20240415,101900,976660880,7840,7840,7840,7830,293
20240415,101800,974366510,7830,7840,7840,7820,1043
20240415,101700,966208710,7830,7830,7850,7830,230
20240415,101600,964407600,7830,7820,7830,7820,508
20240415,101500,960434940,7830,7840,7850,7830,7036
20240415,101400,905333140,7840,7840,7840,7830,105
20240415,101300,904510470,7840,7840,7840,7840,402
20240415,101200,901358790,7840,7850,7850,7840,78
20240415,101100,900747170,7840,7850,7860,7840,267
20240415,101000,898653220,7850,7870,7870,7850,237
20240415,100900,896792230,7850,7860,7880,7850,1336
20240415,100800,886290580,7870,7870,7870,7860,363
20240415,100700,883437270,7880,7870,7880,7870,364
20240415,100600,880571500,7880,7880,7880,7870,34
20240415,100500,880303900,7880,7880,7880,7880,121
20240415,100400,879350420,7880,7870,7880,7870,901
20240415,100300,872258490,7870,7840,7870,7840,1194
20240415,100200,862881710,7850,7850,7850,7840,538
20240415,100100,858662650,7850,7840,7870,7840,649
20240415,100000,853569280,7840,7840,7840,7840,733
20240415,095900,847822560,7840,7850,7850,7840,1031
20240415,095800,839739350,7870,7880,7880,7850,2692
20240415,095700,818604490,7880,7870,7890,7850,546
20240415,095600,814313260,7860,7870,7890,7850,739
20240415,095500,808502940,7860,7880,7900,7860,558
20240415,095400,804112010,7910,7890,7910,7880,1854
20240415,095300,789476330,7890,7880,7890,7880,572
20240415,095200,784968700,7890,7880,7890,7880,554
20240415,095100,780603150,7890,7880,7890,7880,466
20240415,095000,776930480,7890,7880,7890,7880,436
20240415,094900,773494780,7880,7880,7890,7870,720
20240415,094800,767825700,7890,7910,7910,7890,429
20240415,094700,764437630,7910,7910,7910,7900,1477
20240415,094600,752763140,7920,7910,7920,7910,135
20240415,094500,751695210,7910,7900,7910,7900,692
20240415,094400,746227910,7910,7910,7910,7900,252
20240415,094300,744235750,7910,7890,7910,7870,1293
20240415,094200,734044110,7890,7910,7910,7890,865
20240415,094100,727208780,7910,7920,7920,7890,106
20240415,094000,726372190,7910,7940,7940,7910,1435
20240415,093900,715021200,7950,7960,7960,7900,2048
20240415,093800,698831600,7930,7930,7960,7910,1094
20240415,093700,690165760,7960,7960,7960,7920,290
20240415,093600,687862760,7960,7960,7960,7920,249
20240415,093500,685880920,7960,7930,7960,7930,242
20240415,093400,683960600,7960,7970,7970,7920,163
20240415,093300,682667550,7970,7970,7970,7920,132
20240415,093200,681616390,7970,7950,7970,7920,1177
20240415,093100,672260540,7940,7990,8000,7930,1737
20240415,093000,658467250,7980,7930,8000,7920,3296
20240415,092900,632194570,7900,7910,7940,7900,658
20240415,092800,626989760,7940,7940,7940,7900,1993
20240415,092700,611237820,7940,7860,7950,7860,1471
20240415,092600,599640110,7860,7860,7870,7860,730
20240415,092500,593901260,7870,7860,7870,7860,479
20240415,092400,590135690,7860,7860,7870,7840,707
20240415,092300,584592080,7840,7850,7870,7830,1710
20240415,092200,571179840,7850,7840,7860,7830,1033
20240415,092100,563082110,7840,7860,7860,7820,1360
20240415,092000,552440250,7860,7860,7870,7810,792
20240415,091900,546244510,7860,7830,7860,7790,10926
20240415,091800,460638640,7800,7850,7850,7800,1221
20240415,091700,451095270,7850,7820,7850,7810,1823
20240415,091600,436824780,7820,7830,7830,7820,2826
20240415,091500,414722250,7830,7830,7830,7830,102
20240415,091400,413923590,7830,7830,7830,7800,2005
20240415,091300,398284000,7830,7810,7840,7800,2002
20240415,091200,382654930,7810,7840,7850,7810,794
20240415,091100,376444160,7840,7830,7850,7810,1149
20240415,091000,367454910,7850,7850,7850,7820,727
20240415,090900,361754380,7820,7810,7880,7770,5744
20240415,090800,316906620,7810,7810,7830,7810,792
20240415,090700,310715950,7810,7800,7830,7800,1006
20240415,090600,302855780,7800,7770,7830,7750,2440
20240415,090500,283841070,7800,7760,7800,7750,3234
20240415,090400,258738150,7760,7770,7800,7760,1264
20240415,090300,248924260,7800,7860,7860,7740,6328
20240415,090200,199496650,7830,7970,7970,7830,7618
20240415,090100,139510070,7970,7930,7970,7910,564
20240415,090000,135035350,7930,8030,8050,7930,16159