stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,202000,2036503820,7900,7900,7900,7900,5890
20240417,201900,2036503820,7900,7900,7900,7900,0
20240417,201800,2036503820,7900,7900,7900,7900,0
20240417,201700,2036503820,7900,7900,7900,7900,0
20240417,201600,2036503820,7900,7900,7900,7900,0
20240417,201500,2036503820,7900,7900,7900,7900,0
20240417,201400,2036503820,7900,7900,7900,7900,0
20240417,201300,2036503820,7900,7900,7900,7900,0
20240417,201200,2036503820,7900,7900,7900,7900,0
20240417,201100,2036503820,7900,7900,7900,7900,0
20240417,201000,2036503820,7900,7900,7900,7900,0
20240417,200900,2036503820,7900,7900,7900,7900,0
20240417,200800,2036503820,7900,7900,7900,7900,0
20240417,200700,2036503820,7900,7900,7900,7900,0
20240417,200600,2036503820,7900,7900,7900,7900,0
20240417,200500,2036503820,7900,7900,7900,7900,0
20240417,200400,2036503820,7900,7900,7900,7900,0
20240417,200300,2036503820,7900,7900,7900,7900,0
20240417,200200,2036503820,7900,7900,7900,7900,0
20240417,200100,2036503820,7900,7900,7900,7900,0
20240417,200000,2036503820,7900,7900,7900,7900,0
20240417,195900,2036503820,7900,7900,7900,7900,0
20240417,195800,2036503820,7900,7900,7900,7900,0
20240417,195700,2036503820,7900,7900,7900,7900,0
20240417,195600,2036503820,7900,7900,7900,7900,0
20240417,195500,2036503820,7900,7900,7900,7900,0
20240417,195400,2036503820,7900,7900,7900,7900,0
20240417,195300,2036503820,7900,7900,7900,7900,0
20240417,195200,2036503820,7900,7900,7900,7900,0
20240417,195100,2036503820,7900,7900,7900,7900,0
20240417,195000,2036503820,7900,7900,7900,7900,5890
20240417,194900,2036503820,7900,7900,7900,7900,0
20240417,194800,2036503820,7900,7900,7900,7900,0
20240417,194700,2036503820,7900,7900,7900,7900,0
20240417,194600,2036503820,7900,7900,7900,7900,0
20240417,194500,2036503820,7900,7900,7900,7900,0
20240417,194400,2036503820,7900,7900,7900,7900,0
20240417,194300,2036503820,7900,7900,7900,7900,0
20240417,194200,2036503820,7900,7900,7900,7900,0
20240417,194100,2036503820,7900,7900,7900,7900,0
20240417,194000,2036503820,7900,7900,7900,7900,0
20240417,193900,2036503820,7900,7900,7900,7900,0
20240417,193800,2036503820,7900,7900,7900,7900,0
20240417,193700,2036503820,7900,7900,7900,7900,0
20240417,193600,2036503820,7900,7900,7900,7900,0
20240417,193500,2036503820,7900,7900,7900,7900,0
20240417,193400,2036503820,7900,7900,7900,7900,0
20240417,193300,2036503820,7900,7900,7900,7900,0
20240417,193200,2036503820,7900,7900,7900,7900,0
20240417,193100,2036503820,7900,7900,7900,7900,0
20240417,193000,2036503820,7900,7900,7900,7900,0
20240417,192900,2036503820,7900,7900,7900,7900,0
20240417,192800,2036503820,7900,7900,7900,7900,0
20240417,192700,2036503820,7900,7900,7900,7900,0
20240417,192600,2036503820,7900,7900,7900,7900,0
20240417,192500,2036503820,7900,7900,7900,7900,0
20240417,192400,2036503820,7900,7900,7900,7900,0
20240417,192300,2036503820,7900,7900,7900,7900,0
20240417,192200,2036503820,7900,7900,7900,7900,0
20240417,192100,2036503820,7900,7900,7900,7900,0
20240417,192000,2036503820,7900,7900,7900,7900,5890
20240417,191900,2036503820,7900,7900,7900,7900,0
20240417,191800,2036503820,7900,7900,7900,7900,0
20240417,191700,2036503820,7900,7900,7900,7900,0
20240417,191600,2036503820,7900,7900,7900,7900,0
20240417,191500,2036503820,7900,7900,7900,7900,0
20240417,191400,2036503820,7900,7900,7900,7900,0
20240417,191300,2036503820,7900,7900,7900,7900,0
20240417,191200,2036503820,7900,7900,7900,7900,0
20240417,191100,2036503820,7900,7900,7900,7900,0
20240417,191000,2036503820,7900,7900,7900,7900,0
20240417,190900,2036503820,7900,7900,7900,7900,0
20240417,190800,2036503820,7900,7900,7900,7900,0
20240417,190700,2036503820,7900,7900,7900,7900,0
20240417,190600,2036503820,7900,7900,7900,7900,0
20240417,190500,2036503820,7900,7900,7900,7900,0
20240417,190400,2036503820,7900,7900,7900,7900,0
20240417,190300,2036503820,7900,7900,7900,7900,0
20240417,190200,2036503820,7900,7900,7900,7900,0
20240417,190100,2036503820,7900,7900,7900,7900,0
20240417,190000,2036503820,7900,7900,7900,7900,0
20240417,185900,2036503820,7900,7900,7900,7900,0
20240417,185800,2036503820,7900,7900,7900,7900,0
20240417,185700,2036503820,7900,7900,7900,7900,0
20240417,185600,2036503820,7900,7900,7900,7900,0
20240417,185500,2036503820,7900,7900,7900,7900,0
20240417,185400,2036503820,7900,7900,7900,7900,0
20240417,185300,2036503820,7900,7900,7900,7900,0
20240417,185200,2036503820,7900,7900,7900,7900,0
20240417,185100,2036503820,7900,7900,7900,7900,0
20240417,185000,2036503820,7900,7900,7900,7900,5890
20240417,184900,2036503820,7900,7900,7900,7900,0
20240417,184800,2036503820,7900,7900,7900,7900,0
20240417,184700,2036503820,7900,7900,7900,7900,0
20240417,184600,2036503820,7900,7900,7900,7900,0
20240417,184500,2036503820,7900,7900,7900,7900,0
20240417,184400,2036503820,7900,7900,7900,7900,0
20240417,184300,2036503820,7900,7900,7900,7900,0
20240417,184200,2036503820,7900,7900,7900,7900,0
20240417,184100,2036503820,7900,7900,7900,7900,0
20240417,184000,2036503820,7900,7900,7900,7900,0
20240417,183900,2036503820,7900,7900,7900,7900,0
20240417,183800,2036503820,7900,7900,7900,7900,0
20240417,183700,2036503820,7900,7900,7900,7900,0
20240417,183600,2036503820,7900,7900,7900,7900,0
20240417,183500,2036503820,7900,7900,7900,7900,0
20240417,183400,2036503820,7900,7900,7900,7900,0
20240417,183300,2036503820,7900,7900,7900,7900,0
20240417,183200,2036503820,7900,7900,7900,7900,0
20240417,183100,2036503820,7900,7900,7900,7900,0
20240417,183000,2036503820,7900,7900,7900,7900,0
20240417,182900,2036503820,7900,7900,7900,7900,0
20240417,182800,2036503820,7900,7900,7900,7900,0
20240417,182700,2036503820,7900,7900,7900,7900,0
20240417,182600,2036503820,7900,7900,7900,7900,0
20240417,182500,2036503820,7900,7900,7900,7900,0
20240417,182400,2036503820,7900,7900,7900,7900,0
20240417,182300,2036503820,7900,7900,7900,7900,0
20240417,182200,2036503820,7900,7900,7900,7900,0
20240417,182100,2036503820,7900,7900,7900,7900,0
20240417,182000,2036503820,7900,7900,7900,7900,5890
20240417,181900,2036503820,7900,7900,7900,7900,0
20240417,181800,2036503820,7900,7900,7900,7900,0
20240417,181700,2036503820,7900,7900,7900,7900,0
20240417,181600,2036503820,7900,7900,7900,7900,0
20240417,181500,2036503820,7900,7900,7900,7900,0
20240417,181400,2036503820,7900,7900,7900,7900,0
20240417,181300,2036503820,7900,7900,7900,7900,0
20240417,181200,2036503820,7900,7900,7900,7900,0
20240417,181100,2036503820,7900,7900,7900,7900,0
20240417,181000,2036503820,7900,7900,7900,7900,0
20240417,180900,2036503820,7900,7900,7900,7900,0
20240417,180800,2036503820,7900,7900,7900,7900,0
20240417,180700,2036503820,7900,7900,7900,7900,0
20240417,180600,2036503820,7900,7900,7900,7900,0
20240417,180500,2036503820,7900,7900,7900,7900,0
20240417,180400,2036503820,7900,7900,7900,7900,0
20240417,180300,2036503820,7900,7900,7900,7900,0
20240417,180200,2036503820,7900,7900,7900,7900,0
20240417,180100,2036503820,7900,7900,7900,7900,0
20240417,180000,2036503820,7900,7900,7900,7900,0
20240417,175900,2036503820,7900,7900,7900,7900,0
20240417,175800,2036503820,7900,7900,7900,7900,0
20240417,175700,2036503820,7900,7900,7900,7900,0
20240417,175600,2036503820,7900,7900,7900,7900,0
20240417,175500,2036503820,7900,7900,7900,7900,0
20240417,175400,2036503820,7900,7900,7900,7900,0
20240417,175300,2036503820,7900,7900,7900,7900,0
20240417,175200,2036503820,7900,7900,7900,7900,0
20240417,175100,2036503820,7900,7900,7900,7900,0
20240417,175000,2036503820,7900,7900,7900,7900,5890
20240417,174900,2036503820,7900,7900,7900,7900,0
20240417,174800,2036503820,7900,7900,7900,7900,0
20240417,174700,2036503820,7900,7900,7900,7900,0
20240417,174600,2036503820,7900,7900,7900,7900,0
20240417,174500,2036503820,7900,7900,7900,7900,0
20240417,174400,2036503820,7900,7900,7900,7900,0
20240417,174300,2036503820,7900,7900,7900,7900,0
20240417,174200,2036503820,7900,7900,7900,7900,0
20240417,174100,2036503820,7900,7900,7900,7900,0
20240417,174000,2036503820,7900,7900,7900,7900,0
20240417,173900,2036503820,7900,7900,7900,7900,0
20240417,173800,2036503820,7900,7900,7900,7900,0
20240417,173700,2036503820,7900,7900,7900,7900,0
20240417,173600,2036503820,7900,7900,7900,7900,0
20240417,173500,2036503820,7900,7900,7900,7900,0
20240417,173400,2036503820,7900,7900,7900,7900,0
20240417,173300,2036503820,7900,7900,7900,7900,0
20240417,173200,2036503820,7900,7900,7900,7900,0
20240417,173100,2036503820,7900,7900,7900,7900,0
20240417,173000,2036503820,7900,7900,7900,7900,0
20240417,172900,2036503820,7900,7900,7900,7900,0
20240417,172800,2036503820,7900,7900,7900,7900,0
20240417,172700,2036503820,7900,7900,7900,7900,0
20240417,172600,2036503820,7900,7900,7900,7900,0
20240417,172500,2036503820,7900,7900,7900,7900,0
20240417,172400,2036503820,7900,7900,7900,7900,0
20240417,172300,2036503820,7900,7900,7900,7900,0
20240417,172200,2036503820,7900,7900,7900,7900,0
20240417,172100,2036503820,7900,7900,7900,7900,0
20240417,172000,2036503820,7900,7900,7900,7900,5890
20240417,171900,2036503820,7900,7900,7900,7900,0
20240417,171800,2036503820,7900,7900,7900,7900,0
20240417,171700,2036503820,7900,7900,7900,7900,0
20240417,171600,2036503820,7900,7900,7900,7900,0
20240417,171500,2036503820,7900,7900,7900,7900,0
20240417,171400,2036503820,7900,7900,7900,7900,0
20240417,171300,2036503820,7900,7900,7900,7900,0
20240417,171200,2036503820,7900,7900,7900,7900,0
20240417,171100,2036503820,7900,7900,7900,7900,0
20240417,171000,2036503820,7900,7900,7900,7900,0
20240417,170900,2036503820,7900,7900,7900,7900,0
20240417,170800,2036503820,7900,7900,7900,7900,0
20240417,170700,2036503820,7900,7900,7900,7900,0
20240417,170600,2036503820,7900,7900,7900,7900,0
20240417,170500,2036503820,7900,7900,7900,7900,0
20240417,170400,2036503820,7900,7900,7900,7900,0
20240417,170300,2036503820,7900,7900,7900,7900,0
20240417,170200,2036503820,7900,7900,7900,7900,0
20240417,170100,2036503820,7900,7900,7900,7900,0
20240417,170000,2036503820,7900,7900,7900,7900,0
20240417,165900,2036503820,7900,7900,7900,7900,0
20240417,165800,2036503820,7900,7900,7900,7900,0
20240417,165700,2036503820,7900,7900,7900,7900,0
20240417,165600,2036503820,7900,7900,7900,7900,0
20240417,165500,2036503820,7900,7900,7900,7900,0
20240417,165400,2036503820,7900,7900,7900,7900,0
20240417,165300,2036503820,7900,7900,7900,7900,0
20240417,165200,2036503820,7900,7900,7900,7900,0
20240417,165100,2036503820,7900,7900,7900,7900,0
20240417,165000,2036503820,7900,7900,7900,7900,5890
20240417,164900,2036503820,7900,7900,7900,7900,0
20240417,164800,2036503820,7900,7900,7900,7900,0
20240417,164700,2036503820,7900,7900,7900,7900,0
20240417,164600,2036503820,7900,7900,7900,7900,0
20240417,164500,2036503820,7900,7900,7900,7900,0
20240417,164400,2036503820,7900,7900,7900,7900,0
20240417,164300,2036503820,7900,7900,7900,7900,0
20240417,164200,2036503820,7900,7900,7900,7900,0
20240417,164100,2036503820,7900,7900,7900,7900,0
20240417,164000,2036503820,7900,7900,7900,7900,0
20240417,163900,2036503820,7900,7900,7900,7900,0
20240417,163800,2036503820,7900,7900,7900,7900,0
20240417,163700,2036503820,7900,7900,7900,7900,0
20240417,163600,2036503820,7900,7900,7900,7900,0
20240417,163500,2036503820,7900,7900,7900,7900,0
20240417,163400,2036503820,7900,7900,7900,7900,0
20240417,163300,2036503820,7900,7900,7900,7900,0
20240417,163200,2036503820,7900,7900,7900,7900,0
20240417,163100,2036503820,7900,7900,7900,7900,0
20240417,163000,2036503820,7900,7900,7900,7900,0
20240417,162900,2036503820,7900,7900,7900,7900,0
20240417,162800,2036503820,7900,7900,7900,7900,0
20240417,162700,2036503820,7900,7900,7900,7900,0
20240417,162600,2036503820,7900,7900,7900,7900,0
20240417,162500,2036503820,7900,7900,7900,7900,0
20240417,162400,2036503820,7900,7900,7900,7900,0
20240417,162300,2036503820,7900,7900,7900,7900,0
20240417,162200,2036503820,7900,7900,7900,7900,0
20240417,162100,2036503820,7900,7900,7900,7900,0
20240417,162000,2036503820,7900,7900,7900,7900,5890
20240417,161900,2036503820,7900,7900,7900,7900,0
20240417,161800,2036503820,7900,7900,7900,7900,0
20240417,161700,2036503820,7900,7900,7900,7900,0
20240417,161600,2036503820,7900,7900,7900,7900,0
20240417,161500,2036503820,7900,7900,7900,7900,0
20240417,161400,2036503820,7900,7900,7900,7900,0
20240417,161300,2036503820,7900,7900,7900,7900,0
20240417,161200,2036503820,7900,7900,7900,7900,0
20240417,161100,2036503820,7900,7900,7900,7900,0
20240417,161000,2036503820,7900,7900,7900,7900,0
20240417,160900,2036503820,7900,7900,7900,7900,0
20240417,160800,2036503820,7900,7900,7900,7900,0
20240417,160700,2036503820,7900,7900,7900,7900,0
20240417,160600,2036503820,7900,7900,7900,7900,0
20240417,160500,2036503820,7900,7900,7900,7900,0
20240417,160400,2036503820,7900,7900,7900,7900,0
20240417,160300,2036503820,7900,7900,7900,7900,0
20240417,160200,2036503820,7900,7900,7900,7900,0
20240417,160100,2036503820,7900,7900,7900,7900,0
20240417,160000,2036503820,7900,7900,7900,7900,0
20240417,155900,2036503820,7900,7900,7900,7900,0
20240417,155800,2036503820,7900,7900,7900,7900,0
20240417,155700,2036503820,7900,7900,7900,7900,0
20240417,155600,2036503820,7900,7900,7900,7900,0
20240417,155500,2036503820,7900,7900,7900,7900,0
20240417,155400,2036503820,7900,7900,7900,7900,0
20240417,155300,2036503820,7900,7900,7900,7900,0
20240417,155200,2036503820,7900,7900,7900,7900,0
20240417,155100,2036503820,7900,7900,7900,7900,0
20240417,155000,2036503820,7900,7900,7900,7900,5890
20240417,154900,2036503820,7900,7900,7900,7900,0
20240417,154800,2036503820,7900,7900,7900,7900,0
20240417,154700,2036503820,7900,7900,7900,7900,0
20240417,154600,2036503820,7900,7900,7900,7900,0
20240417,154500,2036503820,7900,7900,7900,7900,0
20240417,154400,2036503820,7900,7900,7900,7900,0
20240417,154300,2036503820,7900,7900,7900,7900,0
20240417,154200,2036503820,7900,7900,7900,7900,0
20240417,154100,2036503820,7900,7900,7900,7900,0
20240417,154000,2036503820,7900,7900,7900,7900,0
20240417,153900,2036503820,7900,7900,7900,7900,0
20240417,153800,2036503820,7900,7900,7900,7900,0
20240417,153700,2036503820,7900,7900,7900,7900,0
20240417,153600,2036503820,7900,7900,7900,7900,0
20240417,153500,2036503820,7900,7900,7900,7900,0
20240417,153400,2036503820,7900,7900,7900,7900,0
20240417,153300,2036503820,7900,7900,7900,7900,0
20240417,153200,2036503820,7900,7900,7900,7900,0
20240417,153100,2036503820,7900,7900,7900,7900,0
20240417,153000,2036503820,7900,7900,7900,7900,5890
20240417,152900,1989972820,7870,7870,7870,7870,0
20240417,152800,1989972820,7870,7870,7870,7870,0
20240417,152700,1989972820,7870,7870,7870,7870,0
20240417,152600,1989972820,7870,7870,7870,7870,0
20240417,152500,1989972820,7870,7870,7870,7870,0
20240417,152400,1989972820,7870,7870,7870,7870,0
20240417,152300,1989972820,7870,7870,7870,7870,0
20240417,152200,1989972820,7870,7870,7870,7870,0
20240417,152100,1989972820,7870,7870,7870,7870,0
20240417,152000,1989972820,7870,7870,7870,7870,0
20240417,151900,1989972820,7870,7820,7870,7810,1734
20240417,151800,1976419460,7820,7840,7840,7820,948
20240417,151700,1968997490,7830,7830,7830,7830,724
20240417,151600,1963328570,7820,7850,7850,7820,2043
20240417,151500,1947318350,7830,7850,7860,7830,1011
20240417,151400,1939383250,7850,7860,7860,7850,347
20240417,151300,1936658040,7850,7840,7850,7830,651
20240417,151200,1931558090,7830,7850,7850,7830,1389
20240417,151100,1920667670,7850,7890,7890,7850,5794
20240417,151000,1875069080,7890,7920,7930,7890,2479
20240417,150900,1855509340,7920,7920,7920,7920,1
20240417,150800,1855501420,7890,7910,7910,7890,2616
20240417,150700,1834831210,7920,7920,7920,7920,502
20240417,150600,1830855370,7920,7940,7940,7920,241
20240417,150500,1828944160,7940,7930,7940,7920,577
20240417,150400,1824372450,7930,7930,7930,7930,973
20240417,150300,1816656560,7930,7930,7930,7930,3
20240417,150200,1816632770,7930,7900,7930,7900,764
20240417,150100,1810579990,7920,7900,7920,7890,586
20240417,150000,1805950470,7900,7910,7910,7900,392
20240417,145900,1802853640,7900,7910,7910,7900,81
20240417,145800,1802213430,7910,7940,7940,7910,14
20240417,145700,1802102600,7900,7940,7970,7900,4423
20240417,145600,1767004910,7940,7920,7940,7920,659
20240417,145500,1761785510,7920,7950,7950,7920,242
20240417,145400,1759868500,7950,7940,7950,7930,637
20240417,145300,1754815170,7940,7960,7960,7940,507
20240417,145200,1750784520,7970,7990,7990,7970,1168
20240417,145100,1741472640,7990,7980,7990,7980,2
20240417,145000,1741456670,7980,7980,7980,7980,100
20240417,144900,1740658670,7980,7980,7980,7980,20
20240417,144800,1740499070,7990,7990,7990,7980,34
20240417,144700,1740227430,7980,7950,7980,7950,519
20240417,144600,1736101200,7950,7990,7990,7950,1561
20240417,144500,1723686850,7990,7990,7990,7990,22
20240417,144400,1723511070,7990,7930,7990,7930,1840
20240417,144300,1708811090,7930,7990,7990,7930,1574
20240417,144200,1696273290,7990,8000,8000,7990,886
20240417,144100,1689193980,8000,7990,8000,7990,1046
20240417,144000,1680836430,7990,8000,8000,7990,413
20240417,143900,1677532450,8030,8050,8050,8010,3270
20240417,143800,1651292360,8050,8050,8060,8050,1165
20240417,143700,1641907570,8050,8040,8050,8030,1658
20240417,143600,1628590050,8040,8040,8040,7990,4255
20240417,143500,1594535190,8030,8040,8080,8020,4172
20240417,143400,1560906270,8020,7990,8030,7990,3794
20240417,143300,1530517900,7980,7980,8000,7880,8005
20240417,143200,1466704030,7980,7940,7980,7930,8152
20240417,143100,1401831910,7930,7930,7940,7920,1041
20240417,143000,1393577420,7930,7930,7930,7920,78
20240417,142900,1392958950,7930,7930,7930,7930,102
20240417,142800,1392150090,7930,7930,7930,7920,1403
20240417,142700,1381036830,7930,7920,7940,7920,2089
20240417,142600,1364483060,7910,7910,7930,7910,807
20240417,142500,1358098340,7900,7890,7900,7890,1324
20240417,142400,1347639740,7890,7890,7890,7890,0
20240417,142300,1347639740,7890,7890,7890,7890,21
20240417,142200,1347474050,7900,7900,7900,7900,120
20240417,142100,1346526050,7900,7900,7900,7900,7
20240417,142000,1346470750,7900,7900,7900,7900,10
20240417,141900,1346391750,7890,7880,7890,7880,406
20240417,141800,1343191470,7880,7900,7900,7880,1249
20240417,141700,1333347760,7890,7900,7900,7890,1550
20240417,141600,1321117760,7900,7900,7900,7900,1295
20240417,141500,1310887260,7910,7910,7910,7910,384
20240417,141400,1307849820,7910,7910,7910,7910,300
20240417,141300,1305476820,7910,7920,7920,7910,411
20240417,141200,1302224940,7920,7910,7930,7910,23
20240417,141100,1302042820,7910,7910,7910,7910,51
20240417,141000,1301639410,7910,7910,7910,7910,0
20240417,140900,1301639410,7910,7900,7910,7890,630
20240417,140800,1296667530,7900,7900,7900,7900,59
20240417,140700,1296201430,7910,7920,7930,7910,2004
20240417,140600,1280330600,7930,7930,7930,7930,284
20240417,140500,1278078480,7920,7920,7930,7920,742
20240417,140400,1272201340,7930,7920,7930,7920,253
20240417,140300,1270196550,7920,7910,7920,7910,127
20240417,140200,1269191970,7910,7910,7910,7910,252
20240417,140100,1267198650,7920,7920,7930,7920,1094
20240417,140000,1258523590,7920,7920,7930,7900,1239
20240417,135900,1248726800,7930,7900,7930,7900,434
20240417,135800,1245288920,7930,7930,7930,7930,68
20240417,135700,1244749680,7920,7910,7930,7910,1086
20240417,135600,1236150550,7920,7920,7920,7920,83
20240417,135500,1235493190,7920,7920,7920,7920,916
20240417,135400,1228238470,7910,7900,7910,7900,555
20240417,135300,1223852980,7900,7900,7900,7890,189
20240417,135200,1222360160,7900,7900,7900,7900,31
20240417,135100,1222115260,7900,7880,7900,7880,1447
20240417,135000,1210701320,7870,7880,7890,7870,521
20240417,134900,1206600880,7890,7890,7890,7890,0
20240417,134800,1206600880,7890,7890,7890,7890,646
20240417,134700,1201503940,7890,7890,7890,7890,550
20240417,134600,1197164440,7880,7880,7880,7880,44
20240417,134500,1196817720,7890,7880,7890,7880,321
20240417,134400,1194288230,7880,7880,7880,7880,76
20240417,134300,1193689350,7870,7880,7880,7870,486
20240417,134200,1189860160,7880,7880,7880,7880,2
20240417,134100,1189844400,7870,7860,7870,7860,696
20240417,134000,1184370950,7860,7860,7860,7860,505
20240417,133900,1180401650,7850,7850,7860,7850,241
20240417,133800,1178509590,7840,7840,7840,7840,0
20240417,133700,1178509590,7840,7840,7840,7840,50
20240417,133600,1178117590,7840,7840,7840,7840,0
20240417,133500,1178117590,7840,7810,7840,7810,9
20240417,133400,1178047250,7810,7830,7830,7810,2188
20240417,133300,1160932180,7830,7840,7840,7830,460
20240417,133200,1157328820,7840,7840,7840,7840,641
20240417,133100,1152303380,7850,7850,7850,7850,31
20240417,133000,1152060030,7840,7840,7840,7840,0
20240417,132900,1152060030,7840,7850,7850,7840,794
20240417,132800,1145833110,7850,7850,7850,7850,6
20240417,132700,1145786010,7850,7850,7850,7850,275
20240417,132600,1143627260,7850,7850,7850,7850,469
20240417,132500,1139945610,7850,7850,7850,7850,12
20240417,132400,1139851410,7850,7850,7850,7850,50
20240417,132300,1139458910,7840,7840,7840,7840,150
20240417,132200,1138282910,7840,7830,7840,7820,235
20240417,132100,1136443960,7840,7830,7840,7830,361
20240417,132000,1133616440,7830,7830,7830,7830,50
20240417,131900,1133224940,7830,7830,7830,7830,20
20240417,131800,1133068340,7830,7820,7830,7820,119
20240417,131700,1132137660,7830,7830,7830,7830,12
20240417,131600,1132043700,7830,7830,7830,7830,100
20240417,131500,1131260700,7820,7820,7820,7820,0
20240417,131400,1131260700,7820,7810,7820,7810,190
20240417,131300,1129775300,7820,7810,7820,7810,11
20240417,131200,1129689380,7820,7820,7820,7820,0
20240417,131100,1129689380,7820,7820,7820,7820,0
20240417,131000,1129689380,7820,7820,7820,7820,66
20240417,130900,1129173260,7820,7830,7830,7820,41
20240417,130800,1128852630,7810,7810,7810,7810,1
20240417,130700,1128844820,7830,7830,7830,7830,66
20240417,130600,1128328040,7830,7820,7830,7820,64
20240417,130500,1127827420,7820,7820,7820,7820,300
20240417,130400,1125481420,7820,7820,7820,7820,65
20240417,130300,1124973120,7820,7810,7820,7810,514
20240417,130200,1120958750,7810,7810,7810,7810,1
20240417,130100,1120950940,7800,7800,7800,7800,800
20240417,130000,1114710940,7810,7810,7810,7810,10
20240417,125900,1114632840,7800,7810,7810,7800,160
20240417,125800,1113384740,7810,7810,7810,7800,299
20240417,125700,1111049560,7810,7810,7810,7810,20
20240417,125600,1110893360,7810,7810,7810,7810,10
20240417,125500,1110815260,7810,7810,7810,7810,60
20240417,125400,1110346660,7810,7810,7810,7810,29
20240417,125300,1110120170,7810,7790,7810,7790,4
20240417,125200,1110088990,7790,7790,7790,7790,0
20240417,125100,1110088990,7790,7800,7800,7790,1092
20240417,125000,1101576750,7810,7800,7810,7800,405
20240417,124900,1098417720,7810,7810,7810,7810,100
20240417,124800,1097636720,7810,7810,7810,7810,1
20240417,124700,1097628910,7800,7800,7800,7800,177
20240417,124600,1096248310,7800,7800,7800,7800,740
20240417,124500,1090476310,7810,7810,7810,7810,11
20240417,124400,1090390400,7810,7810,7810,7810,50
20240417,124300,1089999900,7810,7810,7810,7810,0
20240417,124200,1089999900,7810,7830,7830,7810,3162
20240417,124100,1065293730,7840,7840,7840,7830,409
20240417,124000,1062090590,7840,7840,7840,7840,21
20240417,123900,1061925950,7830,7830,7830,7830,0
20240417,123800,1061925950,7830,7830,7830,7830,527
20240417,123700,1057799540,7840,7840,7840,7830,29
20240417,123600,1057572420,7840,7840,7840,7840,1
20240417,123500,1057564580,7830,7830,7830,7830,0
20240417,123400,1057564580,7830,7830,7830,7830,30
20240417,123300,1057329680,7820,7820,7820,7820,0
20240417,123200,1057329680,7820,7820,7820,7820,0
20240417,123100,1057329680,7820,7830,7830,7820,119
20240417,123000,1056398900,7830,7840,7840,7830,1013
20240417,122900,1048456990,7830,7830,7830,7830,519
20240417,122800,1044393220,7830,7820,7830,7820,501
20240417,122700,1040475390,7820,7820,7820,7810,38
20240417,122600,1040178350,7810,7820,7820,7810,600
20240417,122500,1035486360,7830,7820,7830,7820,2
20240417,122400,1035470710,7820,7810,7820,7810,139
20240417,122300,1034385100,7830,7810,7830,7810,188
20240417,122200,1032916800,7810,7820,7820,7810,261
20240417,122100,1030877750,7840,7830,7840,7820,55
20240417,122000,1030447110,7830,7830,7830,7830,49
20240417,121900,1030063440,7830,7820,7830,7820,11
20240417,121800,1029977410,7830,7830,7830,7830,0
20240417,121700,1029977410,7830,7830,7830,7830,0
20240417,121600,1029977410,7830,7830,7830,7830,20
20240417,121500,1029820810,7830,7830,7830,7830,0
20240417,121400,1029820810,7830,7830,7830,7830,573
20240417,121300,1025334220,7830,7830,7830,7830,141
20240417,121200,1024230190,7830,7830,7840,7830,377
20240417,121100,1021277780,7830,7830,7830,7830,109
20240417,121000,1020424310,7840,7830,7840,7830,712
20240417,120900,1014845210,7820,7810,7820,7810,164
20240417,120800,1013562820,7810,7810,7810,7810,1
20240417,120700,1013555010,7810,7810,7810,7810,8
20240417,120600,1013492530,7810,7810,7810,7810,131
20240417,120500,1012469420,7800,7800,7800,7800,0
20240417,120400,1012469420,7800,7800,7800,7800,0
20240417,120300,1012469420,7800,7800,7800,7800,135
20240417,120200,1011416420,7800,7800,7800,7800,660
20240417,120100,1006268420,7800,7800,7800,7800,550
20240417,120000,1001978420,7820,7820,7820,7820,0
20240417,115900,1001978420,7820,7820,7820,7820,0
20240417,115800,1001978420,7820,7820,7820,7820,0
20240417,115700,1001978420,7820,7820,7820,7820,1
20240417,115600,1001970600,7820,7820,7820,7820,0
20240417,115500,1001970600,7820,7830,7830,7820,2
20240417,115400,1001954950,7830,7830,7830,7780,2636
20240417,115300,981426030,7830,7830,7830,7830,0
20240417,115200,981426030,7830,7830,7830,7830,0
20240417,115100,981426030,7830,7830,7830,7830,1
20240417,115000,981418200,7800,7820,7820,7800,1101
20240417,114900,972813130,7820,7820,7820,7820,148
20240417,114800,971655770,7830,7830,7830,7830,209
20240417,114700,970019300,7840,7840,7840,7840,134
20240417,114600,968968740,7840,7840,7840,7840,14
20240417,114500,968858980,7840,7840,7840,7840,44
20240417,114400,968514020,7840,7840,7840,7840,248
20240417,114300,966569700,7840,7850,7850,7840,227
20240417,114200,964788000,7850,7850,7860,7850,205
20240417,114100,963176780,7860,7850,7860,7850,11
20240417,114000,963090420,7840,7850,7850,7840,337
20240417,113900,960447840,7850,7860,7860,7850,354
20240417,113800,957665900,7860,7830,7860,7830,2321
20240417,113700,939443790,7830,7830,7830,7820,382
20240417,113600,936453120,7820,7810,7830,7810,635
20240417,113500,931487440,7810,7810,7810,7810,149
20240417,113400,930323750,7800,7800,7800,7800,24
20240417,113300,930136550,7800,7800,7800,7800,0
20240417,113200,930136550,7800,7800,7810,7800,1001
20240417,113100,922328740,7800,7790,7800,7790,120
20240417,113000,921393840,7790,7790,7790,7790,472
20240417,112900,917716960,7790,7780,7790,7780,1406
20240417,112800,906764430,7780,7770,7780,7760,202
20240417,112700,905195860,7760,7760,7760,7760,1000
20240417,112600,897435860,7790,7770,7790,7770,3
20240417,112500,897412510,7770,7780,7780,7760,824
20240417,112400,891018240,7760,7770,7770,7760,467
20240417,112300,887393700,7770,7770,7770,7770,0
20240417,112200,887393700,7770,7770,7770,7770,217
20240417,112100,885707610,7790,7790,7790,7790,1
20240417,112000,885699820,7770,7770,7770,7770,39
20240417,111900,885396790,7800,7800,7800,7800,60
20240417,111800,884928790,7760,7790,7790,7760,531
20240417,111700,880802500,7770,7770,7770,7770,170
20240417,111600,879481600,7770,7770,7770,7770,0
20240417,111500,879481600,7770,7760,7770,7760,7
20240417,111400,879427270,7800,7800,7800,7800,0
20240417,111300,879427270,7800,7760,7800,7760,666
20240417,111200,874244070,7760,7760,7760,7760,0
20240417,111100,874244070,7760,7760,7760,7760,0
20240417,111000,874244070,7760,7760,7760,7760,0
20240417,110900,874244070,7760,7790,7790,7760,73
20240417,110800,873677140,7780,7780,7780,7780,86
20240417,110700,873008060,7780,7780,7780,7780,14
20240417,110600,872899140,7780,7770,7780,7770,136
20240417,110500,871842410,7780,7770,7780,7770,6
20240417,110400,871795740,7780,7780,7780,7780,106
20240417,110300,870971060,7780,7780,7780,7780,10
20240417,110200,870893260,7780,7780,7780,7780,50
20240417,110100,870504260,7780,7770,7790,7770,32
20240417,110000,870255590,7790,7790,7790,7790,31
20240417,105900,870014100,7790,7790,7790,7770,29
20240417,105800,869788690,7800,7790,7800,7790,340
20240417,105700,867137490,7760,7790,7790,7760,300
20240417,105600,864802020,7790,7780,7790,7750,32
20240417,105500,864553870,7750,7780,7780,7750,301
20240417,105400,862213250,7760,7780,7780,7760,157
20240417,105300,860991990,7780,7750,7780,7750,10
20240417,105200,860914310,7740,7740,7740,7740,4
20240417,105100,860883350,7760,7760,7770,7760,101
20240417,105000,860098600,7770,7730,7770,7730,1299
20240417,104900,850046400,7730,7730,7730,7710,1548
20240417,104800,838100470,7730,7730,7730,7730,6
20240417,104700,838054090,7740,7740,7740,7740,39
20240417,104600,837752230,7740,7740,7740,7740,71
20240417,104500,837202690,7720,7740,7740,7720,2210
20240417,104400,820135030,7740,7740,7740,7740,317
20240417,104300,817681450,7730,7730,7730,7730,109
20240417,104200,816838880,7730,7730,7740,7730,833
20240417,104100,810399640,7730,7730,7730,7730,199
20240417,104000,808861370,7730,7730,7730,7730,299
20240417,103900,806550100,7730,7760,7760,7730,4224
20240417,103800,773859810,7770,7770,7770,7770,50
20240417,103700,773471310,7770,7770,7770,7770,111
20240417,103600,772608840,7760,7760,7760,7760,1
20240417,103500,772601080,7770,7760,7770,7760,195
20240417,103400,771087780,7770,7770,7770,7770,1383
20240417,103300,760341870,7790,7790,7790,7790,30
20240417,103200,760108170,7790,7790,7790,7790,1
20240417,103100,760100380,7760,7770,7770,7760,150
20240417,103000,758935870,7800,7800,7800,7800,173
20240417,102900,757586470,7770,7770,7780,7770,41
20240417,102800,757267790,7760,7760,7760,7760,0
20240417,102700,757267790,7760,7760,7760,7760,189
20240417,102600,755801150,7790,7750,7790,7750,53
20240417,102500,755390120,7780,7780,7780,7770,180
20240417,102400,753990520,7790,7750,7790,7740,978
20240417,102300,746414800,7790,7770,7790,7770,542
20240417,102200,742199450,7770,7740,7770,7740,286
20240417,102100,739979780,7770,7750,7770,7730,2026
20240417,102000,724307820,7740,7740,7740,7740,650
20240417,101900,719276820,7750,7770,7770,7750,1280
20240417,101800,709356800,7750,7760,7760,7750,719
20240417,101700,703779660,7760,7760,7770,7750,1369
20240417,101600,693160230,7770,7800,7800,7770,204
20240417,101500,691570870,7800,7800,7800,7800,2
20240417,101400,691555270,7800,7800,7800,7800,1
20240417,101300,691547470,7760,7770,7770,7760,2607
20240417,101200,671314670,7780,7790,7790,7760,2313
20240417,101100,653328220,7800,7800,7800,7790,854
20240417,101000,646667110,7800,7810,7810,7800,2662
20240417,100900,625881200,7820,7850,7850,7820,580
20240417,100800,621336600,7860,7830,7880,7830,162
20240417,100700,620067560,7820,7880,7880,7820,5063
20240417,100600,580273400,7900,7900,7900,7900,10
20240417,100500,580194400,7890,7920,7920,7890,1670
20240417,100400,567010050,7910,7920,7930,7910,82
20240417,100300,566361260,7920,7890,7920,7890,573
20240417,100200,561831600,7890,7890,7900,7890,1003
20240417,100100,553916920,7900,7900,7900,7900,61
20240417,100000,553435020,7900,7900,7900,7900,466
20240417,095900,549753620,7900,7920,7920,7900,104
20240417,095800,548930020,7920,7910,7920,7910,51
20240417,095700,548526600,7920,7920,7920,7910,214
20240417,095600,546833100,7920,7920,7920,7920,1
20240417,095500,546825180,7920,7920,7930,7910,205
20240417,095400,545202540,7920,7900,7930,7900,1369
20240417,095300,534357350,7910,7910,7910,7900,209
20240417,095200,532704970,7910,7900,7910,7900,201
20240417,095100,531115600,7900,7870,7900,7870,3090
20240417,095000,506763040,7870,7870,7870,7860,532
20240417,094900,502576450,7880,7850,7880,7850,985
20240417,094800,494823050,7880,7880,7880,7880,88
20240417,094700,494129610,7880,7850,7880,7850,985
20240417,094600,486396460,7850,7880,7880,7850,770
20240417,094500,480347980,7880,7880,7880,7850,122
20240417,094400,479387570,7840,7850,7860,7840,1933
20240417,094300,464216460,7850,7850,7850,7850,196
20240417,094200,462677860,7860,7870,7870,7860,794
20240417,094100,456435020,7880,7890,7890,7880,352
20240417,094000,453661150,7900,7890,7900,7880,1134
20240417,093900,444723880,7900,7910,7910,7890,175
20240417,093800,443342050,7920,7930,7930,7920,39
20240417,093700,443033000,7940,7940,7940,7900,1259
20240417,093600,433049510,7940,7880,7940,7880,1155
20240417,093500,423897220,7890,7880,7890,7880,331
20240417,093400,421288920,7870,7890,7890,7870,1378
20240417,093300,410422340,7890,7920,7920,7870,3739
20240417,093200,380881430,7920,7930,7930,7920,942
20240417,093100,373420560,7930,7930,7940,7930,563
20240417,093000,368955670,7930,7920,7930,7920,986
20240417,092900,361139770,7910,7940,7950,7910,386
20240417,092800,358075470,7940,7930,7940,7920,2578
20240417,092700,337613750,7920,7890,7920,7890,1954
20240417,092600,322146030,7900,7890,7900,7880,705
20240417,092500,316583390,7890,7890,7890,7870,2877
20240417,092400,293898800,7890,7910,7910,7880,264
20240417,092300,291817290,7910,7900,7910,7900,419
20240417,092200,288505310,7890,7860,7890,7850,5367
20240417,092100,246289870,7860,7870,7870,7850,162
20240417,092000,245018030,7880,7880,7880,7880,6
20240417,091900,244970750,7880,7880,7880,7880,51
20240417,091800,244568870,7840,7850,7880,7840,148
20240417,091700,243405170,7840,7840,7870,7840,439
20240417,091600,239960470,7840,7860,7860,7840,153
20240417,091500,238760590,7860,7810,7860,7810,290
20240417,091400,236483220,7800,7840,7840,7800,1182
20240417,091300,227232250,7840,7860,7860,7840,352
20240417,091200,224470550,7870,7890,7890,7870,999
20240417,091100,216602850,7890,7870,7890,7870,803
20240417,091000,210268300,7880,7880,7900,7860,6267
20240417,090900,160884870,7880,7850,7880,7850,210
20240417,090800,159234720,7820,7850,7860,7820,4149
20240417,090700,126765880,7860,7770,7860,7770,3374
20240417,090600,100365650,7770,7760,7770,7730,1471
20240417,090500,88973550,7770,7790,7790,7750,1188
20240417,090400,79735560,7790,7810,7810,7790,1311
20240417,090300,69512000,7810,7800,7810,7800,294
20240417,090200,67218000,7800,7830,7830,7790,1554
20240417,090100,55103940,7790,7850,7850,7790,2284
20240417,090000,37255080,7840,7890,7910,7840,4722