stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,210200,1882411000,7640,7640,7640,7640,1477
20240402,210100,1882411000,7640,7640,7640,7640,0
20240402,210000,1882411000,7640,7640,7640,7640,0
20240402,205900,1882411000,7640,7640,7640,7640,0
20240402,205800,1882411000,7640,7640,7640,7640,0
20240402,205700,1882411000,7640,7640,7640,7640,0
20240402,205600,1882411000,7640,7640,7640,7640,0
20240402,205500,1882411000,7640,7640,7640,7640,0
20240402,205400,1882411000,7640,7640,7640,7640,0
20240402,205300,1882411000,7640,7640,7640,7640,0
20240402,205200,1882411000,7640,7640,7640,7640,0
20240402,205100,1882411000,7640,7640,7640,7640,0
20240402,205000,1882411000,7640,7640,7640,7640,0
20240402,204900,1882411000,7640,7640,7640,7640,0
20240402,204800,1882411000,7640,7640,7640,7640,0
20240402,204700,1882411000,7640,7640,7640,7640,0
20240402,204600,1882411000,7640,7640,7640,7640,0
20240402,204500,1882411000,7640,7640,7640,7640,0
20240402,204400,1882411000,7640,7640,7640,7640,0
20240402,204300,1882411000,7640,7640,7640,7640,0
20240402,204200,1882411000,7640,7640,7640,7640,0
20240402,204100,1882411000,7640,7640,7640,7640,0
20240402,204000,1882411000,7640,7640,7640,7640,0
20240402,203900,1882411000,7640,7640,7640,7640,0
20240402,203800,1882411000,7640,7640,7640,7640,0
20240402,203700,1882411000,7640,7640,7640,7640,0
20240402,203600,1882411000,7640,7640,7640,7640,0
20240402,203500,1882411000,7640,7640,7640,7640,0
20240402,203400,1882411000,7640,7640,7640,7640,0
20240402,203300,1882411000,7640,7640,7640,7640,0
20240402,203200,1882411000,7640,7640,7640,7640,1477
20240402,203100,1882411000,7640,7640,7640,7640,0
20240402,203000,1882411000,7640,7640,7640,7640,0
20240402,202900,1882411000,7640,7640,7640,7640,0
20240402,202800,1882411000,7640,7640,7640,7640,0
20240402,202700,1882411000,7640,7640,7640,7640,0
20240402,202600,1882411000,7640,7640,7640,7640,0
20240402,202500,1882411000,7640,7640,7640,7640,0
20240402,202400,1882411000,7640,7640,7640,7640,0
20240402,202300,1882411000,7640,7640,7640,7640,0
20240402,202200,1882411000,7640,7640,7640,7640,0
20240402,202100,1882411000,7640,7640,7640,7640,0
20240402,202000,1882411000,7640,7640,7640,7640,0
20240402,201900,1882411000,7640,7640,7640,7640,0
20240402,201800,1882411000,7640,7640,7640,7640,0
20240402,201700,1882411000,7640,7640,7640,7640,0
20240402,201600,1882411000,7640,7640,7640,7640,0
20240402,201500,1882411000,7640,7640,7640,7640,0
20240402,201400,1882411000,7640,7640,7640,7640,0
20240402,201300,1882411000,7640,7640,7640,7640,0
20240402,201200,1882411000,7640,7640,7640,7640,0
20240402,201100,1882411000,7640,7640,7640,7640,0
20240402,201000,1882411000,7640,7640,7640,7640,0
20240402,200900,1882411000,7640,7640,7640,7640,0
20240402,200800,1882411000,7640,7640,7640,7640,0
20240402,200700,1882411000,7640,7640,7640,7640,0
20240402,200600,1882411000,7640,7640,7640,7640,0
20240402,200500,1882411000,7640,7640,7640,7640,0
20240402,200400,1882411000,7640,7640,7640,7640,0
20240402,200300,1882411000,7640,7640,7640,7640,0
20240402,200200,1882411000,7640,7640,7640,7640,1477
20240402,200100,1882411000,7640,7640,7640,7640,0
20240402,200000,1882411000,7640,7640,7640,7640,0
20240402,195900,1882411000,7640,7640,7640,7640,0
20240402,195800,1882411000,7640,7640,7640,7640,0
20240402,195700,1882411000,7640,7640,7640,7640,0
20240402,195600,1882411000,7640,7640,7640,7640,0
20240402,195500,1882411000,7640,7640,7640,7640,0
20240402,195400,1882411000,7640,7640,7640,7640,0
20240402,195300,1882411000,7640,7640,7640,7640,0
20240402,195200,1882411000,7640,7640,7640,7640,0
20240402,195100,1882411000,7640,7640,7640,7640,0
20240402,195000,1882411000,7640,7640,7640,7640,0
20240402,194900,1882411000,7640,7640,7640,7640,0
20240402,194800,1882411000,7640,7640,7640,7640,0
20240402,194700,1882411000,7640,7640,7640,7640,0
20240402,194600,1882411000,7640,7640,7640,7640,0
20240402,194500,1882411000,7640,7640,7640,7640,0
20240402,194400,1882411000,7640,7640,7640,7640,0
20240402,194300,1882411000,7640,7640,7640,7640,0
20240402,194200,1882411000,7640,7640,7640,7640,0
20240402,194100,1882411000,7640,7640,7640,7640,0
20240402,194000,1882411000,7640,7640,7640,7640,0
20240402,193900,1882411000,7640,7640,7640,7640,0
20240402,193800,1882411000,7640,7640,7640,7640,0
20240402,193700,1882411000,7640,7640,7640,7640,0
20240402,193600,1882411000,7640,7640,7640,7640,0
20240402,193500,1882411000,7640,7640,7640,7640,0
20240402,193400,1882411000,7640,7640,7640,7640,0
20240402,193300,1882411000,7640,7640,7640,7640,0
20240402,193200,1882411000,7640,7640,7640,7640,1477
20240402,193100,1882411000,7640,7640,7640,7640,0
20240402,193000,1882411000,7640,7640,7640,7640,0
20240402,192900,1882411000,7640,7640,7640,7640,0
20240402,192800,1882411000,7640,7640,7640,7640,0
20240402,192700,1882411000,7640,7640,7640,7640,0
20240402,192600,1882411000,7640,7640,7640,7640,0
20240402,192500,1882411000,7640,7640,7640,7640,0
20240402,192400,1882411000,7640,7640,7640,7640,0
20240402,192300,1882411000,7640,7640,7640,7640,0
20240402,192200,1882411000,7640,7640,7640,7640,0
20240402,192100,1882411000,7640,7640,7640,7640,0
20240402,192000,1882411000,7640,7640,7640,7640,0
20240402,191900,1882411000,7640,7640,7640,7640,0
20240402,191800,1882411000,7640,7640,7640,7640,0
20240402,191700,1882411000,7640,7640,7640,7640,0
20240402,191600,1882411000,7640,7640,7640,7640,0
20240402,191500,1882411000,7640,7640,7640,7640,0
20240402,191400,1882411000,7640,7640,7640,7640,0
20240402,191300,1882411000,7640,7640,7640,7640,0
20240402,191200,1882411000,7640,7640,7640,7640,0
20240402,191100,1882411000,7640,7640,7640,7640,0
20240402,191000,1882411000,7640,7640,7640,7640,0
20240402,190900,1882411000,7640,7640,7640,7640,0
20240402,190800,1882411000,7640,7640,7640,7640,0
20240402,190700,1882411000,7640,7640,7640,7640,0
20240402,190600,1882411000,7640,7640,7640,7640,0
20240402,190500,1882411000,7640,7640,7640,7640,0
20240402,190400,1882411000,7640,7640,7640,7640,0
20240402,190300,1882411000,7640,7640,7640,7640,0
20240402,190200,1882411000,7640,7640,7640,7640,1477
20240402,190100,1882411000,7640,7640,7640,7640,0
20240402,190000,1882411000,7640,7640,7640,7640,0
20240402,185900,1882411000,7640,7640,7640,7640,0
20240402,185800,1882411000,7640,7640,7640,7640,0
20240402,185700,1882411000,7640,7640,7640,7640,0
20240402,185600,1882411000,7640,7640,7640,7640,0
20240402,185500,1882411000,7640,7640,7640,7640,0
20240402,185400,1882411000,7640,7640,7640,7640,0
20240402,185300,1882411000,7640,7640,7640,7640,0
20240402,185200,1882411000,7640,7640,7640,7640,0
20240402,185100,1882411000,7640,7640,7640,7640,0
20240402,185000,1882411000,7640,7640,7640,7640,0
20240402,184900,1882411000,7640,7640,7640,7640,0
20240402,184800,1882411000,7640,7640,7640,7640,0
20240402,184700,1882411000,7640,7640,7640,7640,0
20240402,184600,1882411000,7640,7640,7640,7640,0
20240402,184500,1882411000,7640,7640,7640,7640,0
20240402,184400,1882411000,7640,7640,7640,7640,0
20240402,184300,1882411000,7640,7640,7640,7640,0
20240402,184200,1882411000,7640,7640,7640,7640,0
20240402,184100,1882411000,7640,7640,7640,7640,0
20240402,184000,1882411000,7640,7640,7640,7640,0
20240402,183900,1882411000,7640,7640,7640,7640,0
20240402,183800,1882411000,7640,7640,7640,7640,0
20240402,183700,1882411000,7640,7640,7640,7640,0
20240402,183600,1882411000,7640,7640,7640,7640,0
20240402,183500,1882411000,7640,7640,7640,7640,0
20240402,183400,1882411000,7640,7640,7640,7640,0
20240402,183300,1882411000,7640,7640,7640,7640,0
20240402,183200,1882411000,7640,7640,7640,7640,1477
20240402,183100,1882411000,7640,7640,7640,7640,0
20240402,183000,1882411000,7640,7640,7640,7640,0
20240402,182900,1882411000,7640,7640,7640,7640,0
20240402,182800,1882411000,7640,7640,7640,7640,0
20240402,182700,1882411000,7640,7640,7640,7640,0
20240402,182600,1882411000,7640,7640,7640,7640,0
20240402,182500,1882411000,7640,7640,7640,7640,0
20240402,182400,1882411000,7640,7640,7640,7640,0
20240402,182300,1882411000,7640,7640,7640,7640,0
20240402,182200,1882411000,7640,7640,7640,7640,0
20240402,182100,1882411000,7640,7640,7640,7640,0
20240402,182000,1882411000,7640,7640,7640,7640,0
20240402,181900,1882411000,7640,7640,7640,7640,0
20240402,181800,1882411000,7640,7640,7640,7640,0
20240402,181700,1882411000,7640,7640,7640,7640,0
20240402,181600,1882411000,7640,7640,7640,7640,0
20240402,181500,1882411000,7640,7640,7640,7640,0
20240402,181400,1882411000,7640,7640,7640,7640,0
20240402,181300,1882411000,7640,7640,7640,7640,0
20240402,181200,1882411000,7640,7640,7640,7640,0
20240402,181100,1882411000,7640,7640,7640,7640,0
20240402,181000,1882411000,7640,7640,7640,7640,0
20240402,180900,1882411000,7640,7640,7640,7640,0
20240402,180800,1882411000,7640,7640,7640,7640,0
20240402,180700,1882411000,7640,7640,7640,7640,0
20240402,180600,1882411000,7640,7640,7640,7640,0
20240402,180500,1882411000,7640,7640,7640,7640,0
20240402,180400,1882411000,7640,7640,7640,7640,0
20240402,180300,1882411000,7640,7640,7640,7640,0
20240402,180200,1882411000,7640,7640,7640,7640,1477
20240402,180100,1882411000,7640,7640,7640,7640,0
20240402,180000,1882411000,7640,7640,7640,7640,0
20240402,175900,1882411000,7640,7640,7640,7640,0
20240402,175800,1882411000,7640,7640,7640,7640,0
20240402,175700,1882411000,7640,7640,7640,7640,0
20240402,175600,1882411000,7640,7640,7640,7640,0
20240402,175500,1882411000,7640,7640,7640,7640,0
20240402,175400,1882411000,7640,7640,7640,7640,0
20240402,175300,1882411000,7640,7640,7640,7640,0
20240402,175200,1882411000,7640,7640,7640,7640,0
20240402,175100,1882411000,7640,7640,7640,7640,0
20240402,175000,1882411000,7640,7640,7640,7640,0
20240402,174900,1882411000,7640,7640,7640,7640,0
20240402,174800,1882411000,7640,7640,7640,7640,0
20240402,174700,1882411000,7640,7640,7640,7640,0
20240402,174600,1882411000,7640,7640,7640,7640,0
20240402,174500,1882411000,7640,7640,7640,7640,0
20240402,174400,1882411000,7640,7640,7640,7640,0
20240402,174300,1882411000,7640,7640,7640,7640,0
20240402,174200,1882411000,7640,7640,7640,7640,0
20240402,174100,1882411000,7640,7640,7640,7640,0
20240402,174000,1882411000,7640,7640,7640,7640,0
20240402,173900,1882411000,7640,7640,7640,7640,0
20240402,173800,1882411000,7640,7640,7640,7640,0
20240402,173700,1882411000,7640,7640,7640,7640,0
20240402,173600,1882411000,7640,7640,7640,7640,0
20240402,173500,1882411000,7640,7640,7640,7640,0
20240402,173400,1882411000,7640,7640,7640,7640,0
20240402,173300,1882411000,7640,7640,7640,7640,0
20240402,173200,1882411000,7640,7640,7640,7640,1477
20240402,173100,1882411000,7640,7640,7640,7640,0
20240402,173000,1882411000,7640,7640,7640,7640,0
20240402,172900,1882411000,7640,7640,7640,7640,0
20240402,172800,1882411000,7640,7640,7640,7640,0
20240402,172700,1882411000,7640,7640,7640,7640,0
20240402,172600,1882411000,7640,7640,7640,7640,0
20240402,172500,1882411000,7640,7640,7640,7640,0
20240402,172400,1882411000,7640,7640,7640,7640,0
20240402,172300,1882411000,7640,7640,7640,7640,0
20240402,172200,1882411000,7640,7640,7640,7640,0
20240402,172100,1882411000,7640,7640,7640,7640,0
20240402,172000,1882411000,7640,7640,7640,7640,0
20240402,171900,1882411000,7640,7640,7640,7640,0
20240402,171800,1882411000,7640,7640,7640,7640,0
20240402,171700,1882411000,7640,7640,7640,7640,0
20240402,171600,1882411000,7640,7640,7640,7640,0
20240402,171500,1882411000,7640,7640,7640,7640,0
20240402,171400,1882411000,7640,7640,7640,7640,0
20240402,171300,1882411000,7640,7640,7640,7640,0
20240402,171200,1882411000,7640,7640,7640,7640,0
20240402,171100,1882411000,7640,7640,7640,7640,0
20240402,171000,1882411000,7640,7640,7640,7640,0
20240402,170900,1882411000,7640,7640,7640,7640,0
20240402,170800,1882411000,7640,7640,7640,7640,0
20240402,170700,1882411000,7640,7640,7640,7640,0
20240402,170600,1882411000,7640,7640,7640,7640,0
20240402,170500,1882411000,7640,7640,7640,7640,0
20240402,170400,1882411000,7640,7640,7640,7640,0
20240402,170300,1882411000,7640,7640,7640,7640,0
20240402,170200,1882411000,7640,7640,7640,7640,1477
20240402,170100,1882411000,7640,7640,7640,7640,0
20240402,170000,1882411000,7640,7640,7640,7640,0
20240402,165900,1882411000,7640,7640,7640,7640,0
20240402,165800,1882411000,7640,7640,7640,7640,0
20240402,165700,1882411000,7640,7640,7640,7640,0
20240402,165600,1882411000,7640,7640,7640,7640,0
20240402,165500,1882411000,7640,7640,7640,7640,0
20240402,165400,1882411000,7640,7640,7640,7640,0
20240402,165300,1882411000,7640,7640,7640,7640,0
20240402,165200,1882411000,7640,7640,7640,7640,0
20240402,165100,1882411000,7640,7640,7640,7640,0
20240402,165000,1882411000,7640,7640,7640,7640,0
20240402,164900,1882411000,7640,7640,7640,7640,0
20240402,164800,1882411000,7640,7640,7640,7640,0
20240402,164700,1882411000,7640,7640,7640,7640,0
20240402,164600,1882411000,7640,7640,7640,7640,0
20240402,164500,1882411000,7640,7640,7640,7640,0
20240402,164400,1882411000,7640,7640,7640,7640,0
20240402,164300,1882411000,7640,7640,7640,7640,0
20240402,164200,1882411000,7640,7640,7640,7640,0
20240402,164100,1882411000,7640,7640,7640,7640,0
20240402,164000,1882411000,7640,7640,7640,7640,0
20240402,163900,1882411000,7640,7640,7640,7640,0
20240402,163800,1882411000,7640,7640,7640,7640,0
20240402,163700,1882411000,7640,7640,7640,7640,0
20240402,163600,1882411000,7640,7640,7640,7640,0
20240402,163500,1882411000,7640,7640,7640,7640,0
20240402,163400,1882411000,7640,7640,7640,7640,0
20240402,163300,1882411000,7640,7640,7640,7640,0
20240402,163200,1882411000,7640,7640,7640,7640,1477
20240402,163100,1882411000,7640,7640,7640,7640,0
20240402,163000,1882411000,7640,7640,7640,7640,0
20240402,162900,1882411000,7640,7640,7640,7640,0
20240402,162800,1882411000,7640,7640,7640,7640,0
20240402,162700,1882411000,7640,7640,7640,7640,0
20240402,162600,1882411000,7640,7640,7640,7640,0
20240402,162500,1882411000,7640,7640,7640,7640,0
20240402,162400,1882411000,7640,7640,7640,7640,0
20240402,162300,1882411000,7640,7640,7640,7640,0
20240402,162200,1882411000,7640,7640,7640,7640,0
20240402,162100,1882411000,7640,7640,7640,7640,0
20240402,162000,1882411000,7640,7640,7640,7640,0
20240402,161900,1882411000,7640,7640,7640,7640,0
20240402,161800,1882411000,7640,7640,7640,7640,0
20240402,161700,1882411000,7640,7640,7640,7640,0
20240402,161600,1882411000,7640,7640,7640,7640,0
20240402,161500,1882411000,7640,7640,7640,7640,0
20240402,161400,1882411000,7640,7640,7640,7640,0
20240402,161300,1882411000,7640,7640,7640,7640,0
20240402,161200,1882411000,7640,7640,7640,7640,0
20240402,161100,1882411000,7640,7640,7640,7640,0
20240402,161000,1882411000,7640,7640,7640,7640,0
20240402,160900,1882411000,7640,7640,7640,7640,0
20240402,160800,1882411000,7640,7640,7640,7640,0
20240402,160700,1882411000,7640,7640,7640,7640,0
20240402,160600,1882411000,7640,7640,7640,7640,0
20240402,160500,1882411000,7640,7640,7640,7640,0
20240402,160400,1882411000,7640,7640,7640,7640,0
20240402,160300,1882411000,7640,7640,7640,7640,0
20240402,160200,1882411000,7640,7640,7640,7640,1477
20240402,160100,1882411000,7640,7640,7640,7640,0
20240402,160000,1882411000,7640,7640,7640,7640,0
20240402,155900,1882411000,7640,7640,7640,7640,0
20240402,155800,1882411000,7640,7640,7640,7640,0
20240402,155700,1882411000,7640,7640,7640,7640,0
20240402,155600,1882411000,7640,7640,7640,7640,0
20240402,155500,1882411000,7640,7640,7640,7640,0
20240402,155400,1882411000,7640,7640,7640,7640,0
20240402,155300,1882411000,7640,7640,7640,7640,0
20240402,155200,1882411000,7640,7640,7640,7640,0
20240402,155100,1882411000,7640,7640,7640,7640,0
20240402,155000,1882411000,7640,7640,7640,7640,0
20240402,154900,1882411000,7640,7640,7640,7640,0
20240402,154800,1882411000,7640,7640,7640,7640,0
20240402,154700,1882411000,7640,7640,7640,7640,0
20240402,154600,1882411000,7640,7640,7640,7640,0
20240402,154500,1882411000,7640,7640,7640,7640,0
20240402,154400,1882411000,7640,7640,7640,7640,0
20240402,154300,1882411000,7640,7640,7640,7640,0
20240402,154200,1882411000,7640,7640,7640,7640,0
20240402,154100,1882411000,7640,7640,7640,7640,0
20240402,154000,1882411000,7640,7640,7640,7640,0
20240402,153900,1882411000,7640,7640,7640,7640,0
20240402,153800,1882411000,7640,7640,7640,7640,0
20240402,153700,1882411000,7640,7640,7640,7640,0
20240402,153600,1882411000,7640,7640,7640,7640,0
20240402,153500,1882411000,7640,7640,7640,7640,0
20240402,153400,1882411000,7640,7640,7640,7640,0
20240402,153300,1882411000,7640,7640,7640,7640,0
20240402,153200,1882411000,7640,7640,7640,7640,1477
20240402,153100,1882411000,7640,7640,7640,7640,0
20240402,153000,1882411000,7640,7640,7640,7640,1477
20240402,152900,1871126720,7620,7620,7620,7620,0
20240402,152800,1871126720,7620,7620,7620,7620,0
20240402,152700,1871126720,7620,7620,7620,7620,0
20240402,152600,1871126720,7620,7620,7620,7620,0
20240402,152500,1871126720,7620,7620,7620,7620,0
20240402,152400,1871126720,7620,7620,7620,7620,0
20240402,152300,1871126720,7620,7620,7620,7620,0
20240402,152200,1871126720,7620,7620,7620,7620,0
20240402,152100,1871126720,7620,7620,7620,7620,0
20240402,152000,1871126720,7620,7620,7620,7620,0
20240402,151900,1871126720,7620,7630,7650,7620,1524
20240402,151800,1859503070,7630,7630,7630,7630,498
20240402,151700,1855703330,7630,7640,7640,7630,157
20240402,151600,1854505300,7630,7630,7630,7630,260
20240402,151500,1852521500,7650,7650,7650,7630,755
20240402,151400,1846755840,7650,7660,7660,7650,565
20240402,151300,1842432940,7660,7660,7660,7660,115
20240402,151200,1841552040,7660,7660,7660,7660,232
20240402,151100,1839774920,7660,7660,7660,7660,10
20240402,151000,1839698320,7660,7640,7660,7630,151
20240402,150900,1838546050,7660,7650,7660,7650,261
20240402,150800,1836548080,7650,7650,7650,7650,373
20240402,150700,1833694630,7660,7660,7660,7660,183
20240402,150600,1832292850,7670,7670,7670,7670,51
20240402,150500,1831901680,7670,7680,7680,7670,104
20240402,150400,1831102990,7660,7660,7670,7660,151
20240402,150300,1829944980,7660,7660,7660,7660,100
20240402,150200,1829178980,7660,7660,7660,7650,237
20240402,150100,1827363630,7660,7670,7670,7660,115
20240402,150000,1826481630,7660,7630,7660,7630,1926
20240402,145900,1811762600,7630,7630,7630,7630,0
20240402,145800,1811762600,7630,7620,7630,7620,801
20240402,145700,1805657980,7620,7610,7620,7610,1864
20240402,145600,1791472550,7620,7620,7620,7610,196
20240402,145500,1789979100,7610,7620,7620,7610,351
20240402,145400,1787307140,7620,7620,7620,7610,1405
20240402,145300,1776613060,7620,7620,7620,7620,598
20240402,145200,1772056300,7620,7630,7630,7620,756
20240402,145100,1766295220,7630,7610,7630,7610,508
20240402,145000,1762424360,7620,7620,7620,7610,1050
20240402,144900,1754423990,7620,7620,7630,7620,801
20240402,144800,1748320150,7630,7620,7630,7620,24
20240402,144700,1748137260,7620,7620,7620,7620,50
20240402,144600,1747756260,7620,7620,7620,7620,3257
20240402,144500,1722937920,7620,7630,7640,7620,1478
20240402,144400,1711662880,7630,7650,7650,7630,21
20240402,144300,1711502400,7650,7650,7650,7650,93
20240402,144200,1710790950,7630,7640,7650,7630,202
20240402,144100,1709249660,7630,7640,7640,7630,85
20240402,144000,1708601070,7630,7630,7640,7630,727
20240402,143900,1703054040,7630,7630,7630,7620,202
20240402,143800,1701513780,7630,7620,7630,7620,1451
20240402,143700,1690456990,7630,7630,7630,7620,255
20240402,143600,1688511350,7630,7630,7630,7620,593
20240402,143500,1683991780,7630,7630,7630,7630,722
20240402,143400,1678482920,7640,7640,7640,7630,416
20240402,143300,1675308700,7650,7650,7650,7650,0
20240402,143200,1675308700,7650,7650,7650,7650,15
20240402,143100,1675193950,7650,7650,7650,7620,1856
20240402,143000,1661048840,7630,7650,7650,7630,618
20240402,142900,1656333410,7650,7630,7650,7620,3585
20240402,142800,1629007340,7640,7640,7640,7640,157
20240402,142700,1627807860,7640,7630,7640,7630,150
20240402,142600,1626663290,7630,7640,7640,7630,266
20240402,142500,1624633690,7620,7630,7630,7620,3662
20240402,142400,1596721990,7630,7640,7640,7630,1023
20240402,142300,1588916190,7640,7640,7640,7640,176
20240402,142200,1587571550,7640,7660,7660,7640,3386
20240402,142100,1561686040,7660,7660,7660,7650,457
20240402,142000,1558185800,7660,7660,7670,7660,71
20240402,141900,1557641880,7650,7660,7660,7640,4515
20240402,141800,1523106800,7660,7660,7660,7660,428
20240402,141700,1519828320,7660,7680,7680,7660,3663
20240402,141600,1491727570,7680,7680,7680,7680,10
20240402,141500,1491650770,7680,7680,7680,7680,128
20240402,141400,1490667730,7680,7680,7680,7680,103
20240402,141300,1489876690,7680,7680,7680,7680,836
20240402,141200,1483456210,7690,7690,7690,7690,461
20240402,141100,1479911120,7680,7690,7690,7680,260
20240402,141000,1477913720,7690,7690,7690,7690,68
20240402,140900,1477390800,7690,7690,7690,7690,113
20240402,140800,1476521830,7690,7680,7690,7680,1067
20240402,140700,1468323840,7690,7700,7700,7690,599
20240402,140600,1463716920,7700,7700,7700,7700,2
20240402,140500,1463701520,7700,7690,7700,7690,170
20240402,140400,1462393020,7690,7690,7700,7690,732
20240402,140300,1456763560,7690,7690,7690,7690,1276
20240402,140200,1446951120,7700,7710,7710,7700,9548
20240402,140100,1373430970,7710,7710,7710,7710,30
20240402,140000,1373199670,7710,7710,7710,7710,574
20240402,135900,1368774130,7710,7720,7720,7710,110
20240402,135800,1367925930,7720,7710,7720,7710,481
20240402,135700,1364214860,7710,7710,7710,7710,121
20240402,135600,1363281950,7700,7710,7720,7700,751
20240402,135500,1357499190,7700,7710,7710,7700,817
20240402,135400,1351201120,7710,7710,7710,7710,137
20240402,135300,1350144850,7710,7720,7720,7710,105
20240402,135200,1349335250,7720,7720,7720,7720,50
20240402,135100,1348949250,7720,7710,7720,7710,225
20240402,135000,1347214490,7710,7710,7710,7710,496
20240402,134900,1343390330,7710,7720,7720,7710,251
20240402,134800,1341455070,7710,7710,7710,7710,110
20240402,134700,1340606970,7710,7710,7710,7710,594
20240402,134600,1336027230,7710,7710,7710,7700,407
20240402,134500,1332889390,7710,7710,7720,7710,2368
20240402,134400,1314632040,7710,7720,7720,7710,3754
20240402,134300,1285671940,7720,7730,7730,7720,200
20240402,134200,1284127840,7720,7730,7740,7720,416
20240402,134100,1280916080,7720,7720,7720,7720,540
20240402,134000,1276747280,7720,7740,7740,7720,99
20240402,133900,1275982530,7740,7730,7740,7720,34
20240402,133800,1275719770,7730,7720,7730,7720,393
20240402,133700,1272683120,7720,7730,7730,7720,400
20240402,133600,1269591260,7730,7730,7730,7730,32
20240402,133500,1269343900,7730,7730,7730,7730,374
20240402,133400,1266452880,7730,7740,7750,7730,1503
20240402,133300,1254823270,7740,7740,7740,7740,613
20240402,133200,1250078650,7740,7750,7750,7740,371
20240402,133100,1247203980,7750,7750,7750,7750,4
20240402,133000,1247172980,7750,7740,7750,7740,38
20240402,132900,1246878830,7740,7740,7750,7740,1401
20240402,132800,1236035080,7740,7740,7740,7740,400
20240402,132700,1232939080,7740,7740,7740,7740,5
20240402,132600,1232900380,7730,7730,7730,7730,58
20240402,132500,1232452040,7730,7740,7740,7730,2306
20240402,132400,1214617540,7740,7740,7740,7740,2410
20240402,132300,1195964140,7740,7740,7740,7740,525
20240402,132200,1191900640,7740,7740,7740,7740,202
20240402,132100,1190337160,7740,7750,7760,7740,861
20240402,132000,1183672580,7750,7740,7750,7740,788
20240402,131900,1177565590,7740,7740,7740,7740,307
20240402,131800,1175189410,7740,7730,7740,7730,87
20240402,131700,1174516890,7740,7740,7740,7730,5
20240402,131600,1174478210,7740,7740,7740,7740,30
20240402,131500,1174246010,7740,7740,7740,7740,373
20240402,131400,1171358990,7740,7740,7740,7730,434
20240402,131300,1168001830,7730,7730,7730,7730,0
20240402,131200,1168001830,7730,7740,7740,7730,161
20240402,131100,1166757280,7740,7740,7740,7740,891
20240402,131000,1159860940,7730,7740,7740,7730,92
20240402,130900,1159149560,7740,7740,7740,7730,1670
20240402,130800,1146224360,7740,7750,7750,7740,779
20240402,130700,1140187850,7750,7750,7750,7750,0
20240402,130600,1140187850,7750,7750,7750,7750,1
20240402,130500,1140180100,7750,7750,7750,7750,50
20240402,130400,1139792600,7760,7750,7760,7750,80
20240402,130300,1139172000,7750,7750,7750,7750,0
20240402,130200,1139172000,7750,7750,7750,7750,9
20240402,130100,1139102250,7750,7750,7750,7750,0
20240402,130000,1139102250,7750,7750,7750,7750,11
20240402,125900,1139017000,7750,7750,7750,7750,50
20240402,125800,1138629500,7750,7760,7760,7750,4
20240402,125700,1138598480,7760,7760,7760,7760,0
20240402,125600,1138598480,7760,7760,7760,7760,0
20240402,125500,1138598480,7760,7760,7760,7760,1
20240402,125400,1138590720,7740,7740,7740,7740,1
20240402,125300,1138582980,7740,7750,7750,7740,214
20240402,125200,1136925350,7750,7750,7750,7750,162
20240402,125100,1135669850,7750,7750,7750,7750,949
20240402,125000,1128315100,7750,7750,7750,7750,84
20240402,124900,1127664100,7750,7750,7750,7750,10
20240402,124800,1127586600,7740,7750,7750,7740,16
20240402,124700,1127462750,7740,7740,7750,7740,181
20240402,124600,1126061800,7740,7750,7750,7740,284
20240402,124500,1123861820,7750,7750,7750,7750,2
20240402,124400,1123846320,7750,7750,7750,7750,33
20240402,124300,1123590570,7730,7750,7750,7730,106
20240402,124200,1122771070,7740,7740,7740,7740,54
20240402,124100,1122353110,7740,7740,7740,7740,1215
20240402,124000,1112949010,7740,7740,7740,7740,198
20240402,123900,1111416490,7750,7750,7750,7740,43
20240402,123800,1111083560,7740,7750,7750,7740,97
20240402,123700,1110332260,7740,7750,7750,7740,680
20240402,123600,1105068760,7750,7760,7760,7750,22
20240402,123500,1104898140,7760,7760,7760,7750,418
20240402,123400,1101657610,7750,7760,7760,7750,3938
20240402,123300,1071138010,7750,7760,7760,7750,511
20240402,123200,1067176660,7760,7760,7760,7760,13
20240402,123100,1067075780,7750,7760,7760,7750,19
20240402,123000,1066928440,7770,7770,7770,7770,1
20240402,122900,1066920670,7750,7760,7760,7750,862
20240402,122800,1060238160,7760,7760,7760,7760,2
20240402,122700,1060222640,7760,7760,7760,7760,585
20240402,122600,1055683040,7760,7760,7770,7760,92
20240402,122500,1054968860,7750,7770,7770,7750,1732
20240402,122400,1041527260,7770,7770,7770,7770,0
20240402,122300,1041527260,7770,7790,7790,7770,438
20240402,122200,1038123770,7780,7780,7780,7780,67
20240402,122100,1037602510,7780,7780,7780,7780,555
20240402,122000,1033284610,7780,7780,7780,7780,0
20240402,121900,1033284610,7780,7780,7780,7780,0
20240402,121800,1033284610,7780,7780,7790,7780,124
20240402,121700,1032318670,7790,7780,7790,7780,32
20240402,121600,1032069700,7780,7780,7780,7780,25
20240402,121500,1031875200,7780,7780,7780,7780,166
20240402,121400,1030583720,7780,7780,7790,7780,546
20240402,121300,1026335830,7770,7780,7780,7770,640
20240402,121200,1021361030,7780,7770,7780,7770,281
20240402,121100,1019175650,7770,7770,7770,7770,10
20240402,121000,1019097950,7770,7770,7770,7770,0
20240402,120900,1019097950,7770,7770,7770,7770,0
20240402,120800,1019097950,7770,7770,7770,7770,162
20240402,120700,1017839210,7770,7770,7770,7770,260
20240402,120600,1015819010,7770,7770,7770,7770,50
20240402,120500,1015430510,7770,7780,7780,7770,122
20240402,120400,1014482070,7770,7770,7770,7770,273
20240402,120300,1012360860,7770,7770,7770,7770,1
20240402,120200,1012353090,7780,7780,7780,7780,103
20240402,120100,1011551750,7780,7780,7780,7780,27
20240402,120000,1011341690,7780,7770,7780,7770,65
20240402,115900,1010836140,7770,7770,7770,7770,30
20240402,115800,1010603040,7770,7770,7770,7770,514
20240402,115700,1006609260,7770,7770,7770,7770,12
20240402,115600,1006516020,7780,7780,7780,7780,6
20240402,115500,1006469340,7780,7780,7780,7780,0
20240402,115400,1006469340,7780,7780,7780,7780,110
20240402,115300,1005613540,7790,7790,7790,7790,44
20240402,115200,1005270780,7790,7790,7790,7790,14
20240402,115100,1005161720,7790,7790,7790,7790,0
20240402,115000,1005161720,7790,7790,7790,7790,1
20240402,114900,1005153930,7800,7800,7800,7800,10
20240402,114800,1005075930,7790,7800,7800,7790,154
20240402,114700,1003875990,7800,7800,7800,7800,38
20240402,114600,1003579590,7800,7800,7800,7800,63
20240402,114500,1003088190,7800,7800,7800,7800,18
20240402,114400,1002947790,7800,7800,7810,7800,234
20240402,114300,1001122580,7800,7800,7800,7780,52
20240402,114200,1000717360,7770,7770,7770,7770,197
20240402,114100,999186670,7770,7770,7770,7770,0
20240402,114000,999186670,7770,7770,7770,7770,7
20240402,113900,999132280,7770,7770,7770,7770,0
20240402,113800,999132280,7770,7800,7800,7770,391
20240402,113700,996087770,7790,7790,7790,7790,107
20240402,113600,995254240,7780,7770,7780,7770,504
20240402,113500,991335270,7770,7770,7770,7770,12
20240402,113400,991242030,7770,7770,7770,7770,6
20240402,113300,991195410,7760,7760,7760,7760,100
20240402,113200,990419410,7760,7760,7760,7760,0
20240402,113100,990419410,7760,7760,7760,7760,25
20240402,113000,990225410,7760,7760,7760,7760,0
20240402,112900,990225410,7760,7770,7770,7760,310
20240402,112800,987819800,7780,7780,7780,7780,8
20240402,112700,987757560,7760,7770,7770,7760,40
20240402,112600,987446990,7780,7760,7780,7760,102
20240402,112500,986655450,7760,7760,7760,7760,315
20240402,112400,984211050,7760,7760,7760,7760,6
20240402,112300,984164490,7760,7760,7760,7760,34
20240402,112200,983900650,7760,7750,7760,7750,409
20240402,112100,980728810,7760,7760,7760,7750,258
20240402,112000,978726740,7760,7760,7760,7760,570
20240402,111900,974303540,7780,7760,7780,7760,6
20240402,111800,974256880,7760,7780,7780,7760,611
20240402,111700,969503920,7770,7780,7780,7760,1241
20240402,111600,959864000,7780,7780,7780,7780,400
20240402,111500,956752000,7800,7790,7800,7790,722
20240402,111400,951120600,7800,7800,7800,7800,46
20240402,111300,950761800,7800,7800,7800,7800,100
20240402,111200,949981800,7800,7800,7800,7800,0
20240402,111100,949981800,7800,7790,7800,7780,291
20240402,111000,947713650,7800,7800,7800,7800,0
20240402,110900,947713650,7800,7790,7800,7780,229
20240402,110800,945929280,7800,7790,7800,7790,21
20240402,110700,945765640,7790,7790,7790,7790,510
20240402,110600,941792740,7790,7800,7800,7790,509
20240402,110500,937822630,7800,7800,7800,7800,5
20240402,110400,937783630,7780,7780,7780,7780,0
20240402,110300,937783630,7780,7780,7800,7780,400
20240402,110200,934669630,7800,7800,7800,7800,50
20240402,110100,934279630,7800,7800,7800,7800,214
20240402,110000,932610430,7780,7780,7780,7780,0
20240402,105900,932610430,7780,7820,7820,7780,200
20240402,105800,931052520,7820,7820,7820,7820,1
20240402,105700,931044700,7810,7820,7820,7810,14
20240402,105600,930935230,7800,7800,7820,7790,1390
20240402,105500,920093440,7800,7800,7800,7800,3
20240402,105400,920070040,7800,7800,7800,7800,1
20240402,105300,920062240,7800,7800,7800,7800,0
20240402,105200,920062240,7800,7800,7800,7800,11
20240402,105100,919976440,7800,7770,7800,7770,1482
20240402,105000,908433190,7760,7780,7780,7760,756
20240402,104900,902555220,7780,7780,7780,7780,36
20240402,104800,902275140,7780,7770,7780,7770,165
20240402,104700,900992920,7770,7780,7780,7770,973
20240402,104600,893423110,7790,7790,7790,7790,260
20240402,104500,891397710,7780,7780,7790,7780,178
20240402,104400,890012850,7780,7800,7800,7780,100
20240402,104300,889233450,7800,7790,7800,7780,186
20240402,104200,887786300,7800,7800,7800,7800,0
20240402,104100,887786300,7800,7800,7800,7780,341
20240402,104000,885127900,7800,7800,7800,7800,740
20240402,103900,879355900,7800,7810,7810,7800,227
20240402,103800,877585250,7820,7800,7820,7800,315
20240402,103700,875128030,7820,7820,7840,7820,1249
20240402,103600,865354830,7760,7820,7830,7760,1461
20240402,103500,853961930,7820,7810,7820,7800,394
20240402,103400,850887220,7760,7810,7810,7760,1009
20240402,103300,843008800,7800,7790,7800,7790,1173
20240402,103200,833863500,7790,7770,7790,7760,332
20240402,103100,831286560,7770,7770,7770,7770,129
20240402,103000,830284230,7770,7770,7780,7770,273
20240402,102900,828162760,7770,7770,7770,7770,30
20240402,102800,827929660,7770,7760,7770,7760,411
20240402,102700,824738200,7790,7760,7790,7760,22
20240402,102600,824567420,7760,7770,7770,7760,284
20240402,102500,822360850,7770,7750,7790,7750,281
20240402,102400,820174880,7750,7760,7760,7750,263
20240402,102300,818136580,7770,7770,7770,7770,11
20240402,102200,818051110,7770,7770,7770,7770,51
20240402,102100,817654840,7770,7750,7770,7740,281
20240402,102000,815473250,7740,7750,7750,7730,537
20240402,101900,811317520,7770,7770,7770,7770,35
20240402,101800,811045570,7770,7760,7770,7760,6
20240402,101700,810998960,7730,7790,7790,7730,1363
20240402,101600,800454910,7750,7760,7790,7740,849
20240402,101500,793878260,7770,7790,7790,7770,411
20240402,101400,790684430,7800,7780,7800,7770,350
20240402,101300,787958070,7780,7790,7790,7780,157
20240402,101200,786736030,7780,7800,7800,7780,1676
20240402,101100,773675900,7800,7790,7800,7790,270
20240402,101000,771572560,7810,7790,7810,7790,503
20240402,100900,767646100,7780,7780,7780,7780,1623
20240402,100800,755019160,7770,7770,7780,7770,123
20240402,100700,754062440,7780,7770,7780,7770,306
20240402,100600,751681820,7770,7770,7770,7770,14
20240402,100500,751573040,7770,7770,7780,7770,215
20240402,100400,749902460,7780,7760,7780,7760,995
20240402,100300,742171150,7760,7760,7760,7760,439
20240402,100200,738764510,7770,7760,7770,7750,473
20240402,100100,735098330,7770,7770,7770,7750,241
20240402,100000,733228330,7780,7780,7780,7780,0
20240402,095900,733228330,7780,7760,7780,7760,176
20240402,095800,731862550,7770,7760,7770,7750,637
20240402,095700,726920060,7760,7760,7760,7750,315
20240402,095600,724478780,7750,7750,7760,7750,291
20240402,095500,722223520,7740,7730,7740,7730,630
20240402,095400,717351320,7730,7730,7730,7720,3120
20240402,095300,693243380,7730,7730,7730,7730,182
20240402,095200,691836520,7730,7730,7730,7730,36
20240402,095100,691558240,7730,7720,7730,7720,808
20240402,095000,685320120,7720,7740,7740,7720,3289
20240402,094900,659889340,7740,7740,7740,7740,732
20240402,094800,654223660,7780,7750,7780,7740,3111
20240402,094700,630122770,7750,7760,7760,7750,1866
20240402,094600,615658930,7760,7780,7780,7760,614
20240402,094500,610889850,7780,7780,7780,7780,716
20240402,094400,605319370,7780,7790,7800,7760,2336
20240402,094300,587125930,7780,7780,7780,7780,29
20240402,094200,586900310,7760,7770,7770,7760,879
20240402,094100,580078170,7760,7760,7760,7760,30
20240402,094000,579845370,7760,7760,7770,7760,145
20240402,093900,578719290,7760,7760,7760,7740,1021
20240402,093800,570800210,7770,7760,7770,7760,79
20240402,093700,570186980,7760,7770,7770,7760,239
20240402,093600,568332150,7770,7770,7770,7770,168
20240402,093500,567026790,7770,7770,7770,7770,61
20240402,093400,566552820,7770,7760,7770,7760,132
20240402,093300,565528400,7730,7730,7770,7730,105
20240402,093200,564716170,7750,7730,7750,7720,1841
20240402,093100,550466700,7730,7730,7740,7730,914
20240402,093000,543401140,7740,7740,7750,7740,402
20240402,092900,540289650,7750,7760,7760,7750,296
20240402,092800,537995600,7750,7740,7750,7740,5152
20240402,092700,498114500,7740,7730,7740,7730,667
20240402,092600,492957590,7730,7740,7740,7730,798
20240402,092500,486787780,7740,7700,7740,7700,6836
20240402,092400,434126490,7700,7720,7720,7700,6480
20240402,092300,384207770,7710,7720,7730,7710,2409
20240402,092200,365620240,7720,7720,7730,7710,2114
20240402,092100,349314100,7720,7740,7740,7710,2821
20240402,092000,327521660,7740,7760,7760,7740,2500
20240402,091900,308153120,7760,7780,7780,7760,1039
20240402,091800,300084130,7780,7790,7800,7780,642
20240402,091700,295084100,7800,7790,7800,7780,494
20240402,091600,291234330,7790,7840,7840,7790,9463
20240402,091500,217352350,7840,7820,7840,7800,1823
20240402,091400,203113490,7820,7840,7840,7820,18
20240402,091300,202972450,7850,7820,7850,7820,866
20240402,091200,196185620,7820,7800,7820,7800,431
20240402,091100,192823620,7770,7780,7780,7770,689
20240402,091000,187465980,7780,7750,7780,7750,201
20240402,090900,185906990,7740,7750,7750,7730,1160
20240402,090800,176923530,7750,7760,7780,7750,2144
20240402,090700,160293300,7760,7790,7800,7760,2657
20240402,090600,139637120,7780,7830,7840,7780,8279
20240402,090500,75007780,7840,7850,7850,7840,320
20240402,090400,72497360,7850,7840,7850,7830,573
20240402,090300,68005590,7840,7850,7850,7830,309
20240402,090200,65582490,7850,7820,7850,7810,4145
20240402,090100,33156690,7830,7840,7840,7830,601
20240402,090000,28450400,7840,7830,7850,7830,3372