stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,191900,2417598460,7950,7950,7950,7950,14789
20240411,191800,2417598460,7950,7950,7950,7950,0
20240411,191700,2417598460,7950,7950,7950,7950,0
20240411,191600,2417598460,7950,7950,7950,7950,0
20240411,191500,2417598460,7950,7950,7950,7950,0
20240411,191400,2417598460,7950,7950,7950,7950,0
20240411,191300,2417598460,7950,7950,7950,7950,0
20240411,191200,2417598460,7950,7950,7950,7950,0
20240411,191100,2417598460,7950,7950,7950,7950,0
20240411,191000,2417598460,7950,7950,7950,7950,0
20240411,190900,2417598460,7950,7950,7950,7950,0
20240411,190800,2417598460,7950,7950,7950,7950,0
20240411,190700,2417598460,7950,7950,7950,7950,0
20240411,190600,2417598460,7950,7950,7950,7950,0
20240411,190500,2417598460,7950,7950,7950,7950,0
20240411,190400,2417598460,7950,7950,7950,7950,0
20240411,190300,2417598460,7950,7950,7950,7950,0
20240411,190200,2417598460,7950,7950,7950,7950,0
20240411,190100,2417598460,7950,7950,7950,7950,0
20240411,190000,2417598460,7950,7950,7950,7950,0
20240411,185900,2417598460,7950,7950,7950,7950,0
20240411,185800,2417598460,7950,7950,7950,7950,0
20240411,185700,2417598460,7950,7950,7950,7950,0
20240411,185600,2417598460,7950,7950,7950,7950,0
20240411,185500,2417598460,7950,7950,7950,7950,0
20240411,185400,2417598460,7950,7950,7950,7950,0
20240411,185300,2417598460,7950,7950,7950,7950,0
20240411,185200,2417598460,7950,7950,7950,7950,0
20240411,185100,2417598460,7950,7950,7950,7950,0
20240411,185000,2417598460,7950,7950,7950,7950,0
20240411,184900,2417598460,7950,7950,7950,7950,14789
20240411,184800,2417598460,7950,7950,7950,7950,0
20240411,184700,2417598460,7950,7950,7950,7950,0
20240411,184600,2417598460,7950,7950,7950,7950,0
20240411,184500,2417598460,7950,7950,7950,7950,0
20240411,184400,2417598460,7950,7950,7950,7950,0
20240411,184300,2417598460,7950,7950,7950,7950,0
20240411,184200,2417598460,7950,7950,7950,7950,0
20240411,184100,2417598460,7950,7950,7950,7950,0
20240411,184000,2417598460,7950,7950,7950,7950,0
20240411,183900,2417598460,7950,7950,7950,7950,0
20240411,183800,2417598460,7950,7950,7950,7950,0
20240411,183700,2417598460,7950,7950,7950,7950,0
20240411,183600,2417598460,7950,7950,7950,7950,0
20240411,183500,2417598460,7950,7950,7950,7950,0
20240411,183400,2417598460,7950,7950,7950,7950,0
20240411,183300,2417598460,7950,7950,7950,7950,0
20240411,183200,2417598460,7950,7950,7950,7950,0
20240411,183100,2417598460,7950,7950,7950,7950,0
20240411,183000,2417598460,7950,7950,7950,7950,0
20240411,182900,2417598460,7950,7950,7950,7950,0
20240411,182800,2417598460,7950,7950,7950,7950,0
20240411,182700,2417598460,7950,7950,7950,7950,0
20240411,182600,2417598460,7950,7950,7950,7950,0
20240411,182500,2417598460,7950,7950,7950,7950,0
20240411,182400,2417598460,7950,7950,7950,7950,0
20240411,182300,2417598460,7950,7950,7950,7950,0
20240411,182200,2417598460,7950,7950,7950,7950,0
20240411,182100,2417598460,7950,7950,7950,7950,0
20240411,182000,2417598460,7950,7950,7950,7950,0
20240411,181900,2417598460,7950,7950,7950,7950,14789
20240411,181800,2417598460,7950,7950,7950,7950,0
20240411,181700,2417598460,7950,7950,7950,7950,0
20240411,181600,2417598460,7950,7950,7950,7950,0
20240411,181500,2417598460,7950,7950,7950,7950,0
20240411,181400,2417598460,7950,7950,7950,7950,0
20240411,181300,2417598460,7950,7950,7950,7950,0
20240411,181200,2417598460,7950,7950,7950,7950,0
20240411,181100,2417598460,7950,7950,7950,7950,0
20240411,181000,2417598460,7950,7950,7950,7950,0
20240411,180900,2417598460,7950,7950,7950,7950,0
20240411,180800,2417598460,7950,7950,7950,7950,0
20240411,180700,2417598460,7950,7950,7950,7950,0
20240411,180600,2417598460,7950,7950,7950,7950,0
20240411,180500,2417598460,7950,7950,7950,7950,0
20240411,180400,2417598460,7950,7950,7950,7950,0
20240411,180300,2417598460,7950,7950,7950,7950,0
20240411,180200,2417598460,7950,7950,7950,7950,0
20240411,180100,2417598460,7950,7950,7950,7950,0
20240411,180000,2417598460,7950,7950,7950,7950,0
20240411,175900,2417598460,7950,7950,7950,7950,0
20240411,175800,2417598460,7950,7950,7950,7950,0
20240411,175700,2417598460,7950,7950,7950,7950,0
20240411,175600,2417598460,7950,7950,7950,7950,0
20240411,175500,2417598460,7950,7950,7950,7950,0
20240411,175400,2417598460,7950,7950,7950,7950,0
20240411,175300,2417598460,7950,7950,7950,7950,0
20240411,175200,2417598460,7950,7950,7950,7950,0
20240411,175100,2417598460,7950,7950,7950,7950,0
20240411,175000,2417598460,7950,7950,7950,7950,0
20240411,174900,2417598460,7950,7950,7950,7950,14789
20240411,174800,2417598460,7950,7950,7950,7950,0
20240411,174700,2417598460,7950,7950,7950,7950,0
20240411,174600,2417598460,7950,7950,7950,7950,0
20240411,174500,2417598460,7950,7950,7950,7950,0
20240411,174400,2417598460,7950,7950,7950,7950,0
20240411,174300,2417598460,7950,7950,7950,7950,0
20240411,174200,2417598460,7950,7950,7950,7950,0
20240411,174100,2417598460,7950,7950,7950,7950,0
20240411,174000,2417598460,7950,7950,7950,7950,0
20240411,173900,2417598460,7950,7950,7950,7950,0
20240411,173800,2417598460,7950,7950,7950,7950,0
20240411,173700,2417598460,7950,7950,7950,7950,0
20240411,173600,2417598460,7950,7950,7950,7950,0
20240411,173500,2417598460,7950,7950,7950,7950,0
20240411,173400,2417598460,7950,7950,7950,7950,0
20240411,173300,2417598460,7950,7950,7950,7950,0
20240411,173200,2417598460,7950,7950,7950,7950,0
20240411,173100,2417598460,7950,7950,7950,7950,0
20240411,173000,2417598460,7950,7950,7950,7950,0
20240411,172900,2417598460,7950,7950,7950,7950,0
20240411,172800,2417598460,7950,7950,7950,7950,0
20240411,172700,2417598460,7950,7950,7950,7950,0
20240411,172600,2417598460,7950,7950,7950,7950,0
20240411,172500,2417598460,7950,7950,7950,7950,0
20240411,172400,2417598460,7950,7950,7950,7950,0
20240411,172300,2417598460,7950,7950,7950,7950,0
20240411,172200,2417598460,7950,7950,7950,7950,0
20240411,172100,2417598460,7950,7950,7950,7950,0
20240411,172000,2417598460,7950,7950,7950,7950,0
20240411,171900,2417598460,7950,7950,7950,7950,14789
20240411,171800,2417598460,7950,7950,7950,7950,0
20240411,171700,2417598460,7950,7950,7950,7950,0
20240411,171600,2417598460,7950,7950,7950,7950,0
20240411,171500,2417598460,7950,7950,7950,7950,0
20240411,171400,2417598460,7950,7950,7950,7950,0
20240411,171300,2417598460,7950,7950,7950,7950,0
20240411,171200,2417598460,7950,7950,7950,7950,0
20240411,171100,2417598460,7950,7950,7950,7950,0
20240411,171000,2417598460,7950,7950,7950,7950,0
20240411,170900,2417598460,7950,7950,7950,7950,0
20240411,170800,2417598460,7950,7950,7950,7950,0
20240411,170700,2417598460,7950,7950,7950,7950,0
20240411,170600,2417598460,7950,7950,7950,7950,0
20240411,170500,2417598460,7950,7950,7950,7950,0
20240411,170400,2417598460,7950,7950,7950,7950,0
20240411,170300,2417598460,7950,7950,7950,7950,0
20240411,170200,2417598460,7950,7950,7950,7950,0
20240411,170100,2417598460,7950,7950,7950,7950,0
20240411,170000,2417598460,7950,7950,7950,7950,0
20240411,165900,2417598460,7950,7950,7950,7950,0
20240411,165800,2417598460,7950,7950,7950,7950,0
20240411,165700,2417598460,7950,7950,7950,7950,0
20240411,165600,2417598460,7950,7950,7950,7950,0
20240411,165500,2417598460,7950,7950,7950,7950,0
20240411,165400,2417598460,7950,7950,7950,7950,0
20240411,165300,2417598460,7950,7950,7950,7950,0
20240411,165200,2417598460,7950,7950,7950,7950,0
20240411,165100,2417598460,7950,7950,7950,7950,0
20240411,165000,2417598460,7950,7950,7950,7950,0
20240411,164900,2417598460,7950,7950,7950,7950,14789
20240411,164800,2417598460,7950,7950,7950,7950,0
20240411,164700,2417598460,7950,7950,7950,7950,0
20240411,164600,2417598460,7950,7950,7950,7950,0
20240411,164500,2417598460,7950,7950,7950,7950,0
20240411,164400,2417598460,7950,7950,7950,7950,0
20240411,164300,2417598460,7950,7950,7950,7950,0
20240411,164200,2417598460,7950,7950,7950,7950,0
20240411,164100,2417598460,7950,7950,7950,7950,0
20240411,164000,2417598460,7950,7950,7950,7950,0
20240411,163900,2417598460,7950,7950,7950,7950,0
20240411,163800,2417598460,7950,7950,7950,7950,0
20240411,163700,2417598460,7950,7950,7950,7950,0
20240411,163600,2417598460,7950,7950,7950,7950,0
20240411,163500,2417598460,7950,7950,7950,7950,0
20240411,163400,2417598460,7950,7950,7950,7950,0
20240411,163300,2417598460,7950,7950,7950,7950,0
20240411,163200,2417598460,7950,7950,7950,7950,0
20240411,163100,2417598460,7950,7950,7950,7950,0
20240411,163000,2417598460,7950,7950,7950,7950,0
20240411,162900,2417598460,7950,7950,7950,7950,0
20240411,162800,2417598460,7950,7950,7950,7950,0
20240411,162700,2417598460,7950,7950,7950,7950,0
20240411,162600,2417598460,7950,7950,7950,7950,0
20240411,162500,2417598460,7950,7950,7950,7950,0
20240411,162400,2417598460,7950,7950,7950,7950,0
20240411,162300,2417598460,7950,7950,7950,7950,0
20240411,162200,2417598460,7950,7950,7950,7950,0
20240411,162100,2417598460,7950,7950,7950,7950,0
20240411,162000,2417598460,7950,7950,7950,7950,0
20240411,161900,2417598460,7950,7950,7950,7950,14789
20240411,161800,2417598460,7950,7950,7950,7950,0
20240411,161700,2417598460,7950,7950,7950,7950,0
20240411,161600,2417598460,7950,7950,7950,7950,0
20240411,161500,2417598460,7950,7950,7950,7950,0
20240411,161400,2417598460,7950,7950,7950,7950,0
20240411,161300,2417598460,7950,7950,7950,7950,0
20240411,161200,2417598460,7950,7950,7950,7950,0
20240411,161100,2417598460,7950,7950,7950,7950,0
20240411,161000,2417598460,7950,7950,7950,7950,0
20240411,160900,2417598460,7950,7950,7950,7950,0
20240411,160800,2417598460,7950,7950,7950,7950,0
20240411,160700,2417598460,7950,7950,7950,7950,0
20240411,160600,2417598460,7950,7950,7950,7950,0
20240411,160500,2417598460,7950,7950,7950,7950,0
20240411,160400,2417598460,7950,7950,7950,7950,0
20240411,160300,2417598460,7950,7950,7950,7950,0
20240411,160200,2417598460,7950,7950,7950,7950,0
20240411,160100,2417598460,7950,7950,7950,7950,0
20240411,160000,2417598460,7950,7950,7950,7950,0
20240411,155900,2417598460,7950,7950,7950,7950,0
20240411,155800,2417598460,7950,7950,7950,7950,0
20240411,155700,2417598460,7950,7950,7950,7950,0
20240411,155600,2417598460,7950,7950,7950,7950,0
20240411,155500,2417598460,7950,7950,7950,7950,0
20240411,155400,2417598460,7950,7950,7950,7950,0
20240411,155300,2417598460,7950,7950,7950,7950,0
20240411,155200,2417598460,7950,7950,7950,7950,0
20240411,155100,2417598460,7950,7950,7950,7950,0
20240411,155000,2417598460,7950,7950,7950,7950,0
20240411,154900,2417598460,7950,7950,7950,7950,14789
20240411,154800,2417598460,7950,7950,7950,7950,0
20240411,154700,2417598460,7950,7950,7950,7950,0
20240411,154600,2417598460,7950,7950,7950,7950,0
20240411,154500,2417598460,7950,7950,7950,7950,0
20240411,154400,2417598460,7950,7950,7950,7950,0
20240411,154300,2417598460,7950,7950,7950,7950,0
20240411,154200,2417598460,7950,7950,7950,7950,0
20240411,154100,2417598460,7950,7950,7950,7950,0
20240411,154000,2417598460,7950,7950,7950,7950,0
20240411,153900,2417598460,7950,7950,7950,7950,0
20240411,153800,2417598460,7950,7950,7950,7950,0
20240411,153700,2417598460,7950,7950,7950,7950,0
20240411,153600,2417598460,7950,7950,7950,7950,0
20240411,153500,2417598460,7950,7950,7950,7950,0
20240411,153400,2417598460,7950,7950,7950,7950,0
20240411,153300,2417598460,7950,7950,7950,7950,0
20240411,153200,2417598460,7950,7950,7950,7950,0
20240411,153100,2417598460,7950,7950,7950,7950,0
20240411,153000,2417598460,7950,7950,7950,7950,14789
20240411,152900,2300025910,7960,7960,7960,7960,0
20240411,152800,2300025910,7960,7960,7960,7960,0
20240411,152700,2300025910,7960,7960,7960,7960,0
20240411,152600,2300025910,7960,7960,7960,7960,0
20240411,152500,2300025910,7960,7960,7960,7960,0
20240411,152400,2300025910,7960,7960,7960,7960,0
20240411,152300,2300025910,7960,7960,7960,7960,0
20240411,152200,2300025910,7960,7960,7960,7960,0
20240411,152100,2300025910,7960,7960,7960,7960,0
20240411,152000,2300025910,7960,7960,7960,7960,0
20240411,151900,2300025910,7960,7990,7990,7950,5952
20240411,151800,2252688900,7990,7960,7990,7960,465
20240411,151700,2248986750,7960,7960,7970,7950,5569
20240411,151600,2204689130,7960,7970,7970,7960,1659
20240411,151500,2191483480,7970,7960,7970,7960,1425
20240411,151400,2180135830,7960,7980,7980,7960,1740
20240411,151300,2166266370,7980,7970,7980,7970,358
20240411,151200,2163410930,7970,7980,7980,7970,704
20240411,151100,2157799080,7980,7970,7980,7970,48
20240411,151000,2157416270,7970,7970,7970,7970,551
20240411,150900,2153024800,7980,7970,7980,7960,99
20240411,150800,2152235880,7970,7970,7980,7950,2616
20240411,150700,2131418960,7970,7970,7970,7970,179
20240411,150600,2129992330,7970,7990,8010,7970,446
20240411,150500,2126432350,7990,7970,7990,7970,247
20240411,150400,2124462940,7960,7970,7980,7960,994
20240411,150300,2116543170,7960,7960,7960,7950,3450
20240411,150200,2089085170,7970,7980,7980,7960,10695
20240411,150100,2003842880,7990,8000,8000,7990,2240
20240411,150000,1985937130,8000,7990,8010,7990,521
20240411,145900,1981769240,8000,8010,8010,8000,1033
20240411,145800,1973504540,8010,7990,8010,7990,1031
20240411,145700,1965256550,7990,8000,8000,7990,49
20240411,145600,1964864950,8000,8000,8000,7990,362
20240411,145500,1961970250,8000,7990,8000,7990,167
20240411,145400,1960634260,8000,8010,8010,8000,131
20240411,145300,1959586140,8010,7990,8020,7990,3087
20240411,145200,1934873170,7980,7980,7980,7980,0
20240411,145100,1934873170,7980,7980,7990,7980,1473
20240411,145000,1923110110,7990,7990,7990,7990,49
20240411,144900,1922718600,7980,7990,7990,7980,1298
20240411,144800,1912359560,7990,7980,7990,7980,880
20240411,144700,1905336370,7980,7990,7990,7980,372
20240411,144600,1902364790,7990,7990,7990,7990,11
20240411,144500,1902276900,7990,7990,7990,7990,21
20240411,144400,1902109110,7990,8000,8000,7990,527
20240411,144300,1897897680,7990,7990,8000,7990,288
20240411,144200,1895595610,7990,7990,7990,7990,903
20240411,144100,1888380640,7990,8000,8000,7990,970
20240411,144000,1880629420,8000,8000,8000,8000,113
20240411,143900,1879725420,8000,8000,8000,8000,0
20240411,143800,1879725420,8000,7990,8000,7990,2
20240411,143700,1879709430,7990,7990,7990,7990,48
20240411,143600,1879325910,7990,8000,8000,7990,300
20240411,143500,1876928530,7980,7990,8000,7980,118
20240411,143400,1875984780,7980,8000,8000,7980,1136
20240411,143300,1866909790,8000,7990,8000,7990,98
20240411,143200,1866125920,8000,7990,8000,7990,11
20240411,143100,1866038020,7990,7990,7990,7990,12
20240411,143000,1865942140,7990,7990,7990,7990,448
20240411,142900,1862362620,7990,7990,7990,7990,130
20240411,142800,1861323920,7990,8000,8000,7980,734
20240411,142700,1855461140,7990,7990,7990,7990,0
20240411,142600,1855461140,7990,8000,8000,7990,8
20240411,142500,1855397160,8000,8000,8000,7980,256
20240411,142400,1853353690,8000,8000,8000,8000,48
20240411,142300,1852969690,8000,7990,8000,7990,71
20240411,142200,1852402390,7990,7990,7990,7990,1538
20240411,142100,1840113770,7990,8000,8000,7990,21
20240411,142000,1839945970,7990,7990,7990,7990,220
20240411,141900,1838188170,7990,8000,8000,7990,127
20240411,141800,1837173430,8000,8000,8000,7990,350
20240411,141700,1834374930,8000,8000,8000,8000,20
20240411,141600,1834214930,8000,8000,8000,8000,10
20240411,141500,1834134930,8000,7990,8000,7990,126
20240411,141400,1833126950,7990,8000,8000,7990,65
20240411,141300,1832607460,8000,7990,8000,7990,65
20240411,141200,1832088100,7990,7990,7990,7990,1944
20240411,141100,1816555540,7990,7990,7990,7990,107
20240411,141000,1815700610,8010,8000,8010,7990,1756
20240411,140900,1801653040,8000,8000,8010,8000,554
20240411,140800,1797220000,8010,8010,8010,8010,20
20240411,140700,1797059800,8010,8010,8010,8000,575
20240411,140600,1792459090,8010,8020,8020,8010,26
20240411,140500,1792250660,8010,8010,8010,8010,4
20240411,140400,1792218620,8010,8020,8020,8010,14
20240411,140300,1792106380,8010,8010,8010,8010,666
20240411,140200,1786771720,8010,8010,8010,8010,212
20240411,140100,1785073600,8010,8010,8010,8010,234
20240411,140000,1783199260,8010,8010,8010,8010,1
20240411,135900,1783191250,8000,8010,8010,8000,545
20240411,135800,1778827100,8010,8010,8010,8010,55
20240411,135700,1778386550,8010,8020,8020,8010,1408
20240411,135600,1767103370,8020,8020,8020,8020,49
20240411,135500,1766710390,8020,8020,8020,8020,11
20240411,135400,1766622170,8010,8020,8020,8010,408
20240411,135300,1763351450,8020,8020,8020,8020,28
20240411,135200,1763126890,8020,8020,8020,8020,93
20240411,135100,1762381030,8020,8020,8020,8020,120
20240411,135000,1761418630,8010,8020,8030,8010,738
20240411,134900,1755498610,8030,8030,8030,8030,0
20240411,134800,1755498610,8030,8030,8030,8020,2013
20240411,134700,1739334250,8020,8030,8030,8020,729
20240411,134600,1733480390,8040,8030,8040,8030,505
20240411,134500,1729425190,8030,8030,8030,8020,693
20240411,134400,1723864820,8020,8030,8040,8020,68
20240411,134300,1723319270,8030,8040,8040,8030,102
20240411,134200,1722500190,8040,8030,8040,8030,408
20240411,134100,1719223940,8010,8010,8010,8010,0
20240411,134000,1719223940,8010,8010,8010,8010,669
20240411,133900,1713865250,8030,8040,8040,8030,262
20240411,133800,1711761370,8010,8010,8010,8010,1147
20240411,133700,1702573900,8010,8010,8010,8010,44
20240411,133600,1702221460,8010,8030,8040,8010,2914
20240411,133500,1678833220,8030,8020,8030,8010,1242
20240411,133400,1668871430,8020,8020,8020,8020,293
20240411,133300,1666521570,8030,8020,8030,8020,100
20240411,133200,1665718580,8020,8020,8020,8020,50
20240411,133100,1665317580,8020,8020,8020,8020,26
20240411,133000,1665109060,8020,8020,8020,8020,128
20240411,132900,1664082500,8030,8020,8030,8020,36
20240411,132800,1663793770,8020,8020,8020,8020,5
20240411,132700,1663753670,8010,8020,8020,8010,115
20240411,132600,1662832370,8010,8010,8010,8010,0
20240411,132500,1662832370,8010,8010,8010,8010,20
20240411,132400,1662672170,8010,8010,8020,8010,966
20240411,132300,1654933860,8020,8020,8020,8020,250
20240411,132200,1652928860,8040,8040,8040,8020,584
20240411,132100,1648244920,8040,8030,8040,8030,116
20240411,132000,1647313420,8030,8030,8030,8030,6
20240411,131900,1647265240,8030,8030,8030,8030,237
20240411,131800,1645362130,8030,8030,8030,8030,398
20240411,131700,1642166190,8030,8010,8030,8010,6
20240411,131600,1642118110,8010,8000,8010,8000,1231
20240411,131500,1632257860,8000,8000,8000,8000,74
20240411,131400,1631665860,8010,8010,8010,8010,0
20240411,131300,1631665860,8010,8030,8030,8010,655
20240411,131200,1626409950,8010,8020,8030,8010,131
20240411,131100,1625359250,8020,8020,8020,8020,88
20240411,131000,1624653490,8010,8010,8010,8010,1
20240411,130900,1624645480,8020,8010,8020,8000,903
20240411,130800,1617412930,8010,8000,8010,8000,151
20240411,130700,1616203720,8000,8000,8000,8000,6
20240411,130600,1616155720,8000,8000,8000,8000,15
20240411,130500,1616035720,8010,7990,8010,7980,186
20240411,130400,1614549810,7990,8000,8010,7990,1341
20240411,130300,1603832440,8010,8010,8010,8010,104
20240411,130200,1602999400,7990,7990,7990,7990,0
20240411,130100,1602999400,7990,8000,8010,7990,1591
20240411,130000,1590272210,7980,7990,7990,7980,124
20240411,125900,1589282570,7990,7990,7990,7990,390
20240411,125800,1586166470,7990,8000,8000,7990,39
20240411,125700,1585854730,8000,7990,8000,7990,402
20240411,125600,1582640730,8000,8000,8000,7990,130
20240411,125500,1581601040,8000,7990,8000,7990,127
20240411,125400,1580585050,8000,8000,8000,8000,156
20240411,125300,1579337050,7990,7990,7990,7990,22
20240411,125200,1579161270,7990,8000,8000,7990,604
20240411,125100,1574335300,7990,7990,7990,7990,800
20240411,125000,1567943300,7990,7980,7990,7980,1076
20240411,124900,1559352810,7980,7980,8000,7970,837
20240411,124800,1552672630,8000,7980,8000,7980,197
20240411,124700,1551100550,7980,7980,7980,7980,210
20240411,124600,1549424750,7980,7980,7980,7980,121
20240411,124500,1548459170,8000,8000,8000,8000,0
20240411,124400,1548459170,8000,8000,8000,8000,104
20240411,124300,1547627170,8000,7990,8000,7990,136
20240411,124200,1546539720,7990,7990,7990,7990,309
20240411,124100,1544070810,7990,8000,8000,7990,165
20240411,124000,1542751740,8000,8000,8000,8000,1604
20240411,123900,1529919740,7990,7990,7990,7990,339
20240411,123800,1527211130,7990,7990,7990,7990,101
20240411,123700,1526404140,7980,7980,7980,7980,44
20240411,123600,1526053020,7980,7970,7980,7970,85
20240411,123500,1525375510,7970,7970,7970,7970,1017
20240411,123400,1517270020,7970,7990,7990,7970,101
20240411,123300,1516465030,7970,7970,7970,7970,100
20240411,123200,1515668030,7990,7990,7990,7990,6
20240411,123100,1515620090,7970,7980,7980,7970,1960
20240411,123000,1499998190,7980,7990,7990,7980,52
20240411,122900,1499583210,8000,8000,8000,8000,39
20240411,122800,1499271210,8000,8000,8000,8000,3
20240411,122700,1499247210,8000,7990,8000,7960,7045
20240411,122600,1443069110,7990,7990,7990,7980,52
20240411,122500,1442653790,7990,7990,7990,7980,153
20240411,122400,1441431330,7990,7990,8000,7990,1336
20240411,122300,1430755380,8000,8000,8000,7990,9
20240411,122200,1430683410,7990,8000,8000,7990,122
20240411,122100,1429707460,8000,8000,8000,8000,14
20240411,122000,1429595460,8000,7990,8000,7990,338
20240411,121900,1426892380,7990,8000,8000,7990,153
20240411,121800,1425668820,8010,8000,8010,8000,360
20240411,121700,1422788810,7990,8000,8000,7990,420
20240411,121600,1419432630,8000,8000,8000,8000,4
20240411,121500,1419400630,7990,7980,7990,7980,261
20240411,121400,1417316240,7990,7990,7990,7990,112
20240411,121300,1416421360,8000,8010,8010,8000,15
20240411,121200,1416301220,8010,8000,8010,8000,549
20240411,121100,1411903750,7980,7980,7980,7980,0
20240411,121000,1411903750,7980,7980,7980,7980,152
20240411,120900,1410690790,7980,7980,7980,7980,200
20240411,120800,1409094790,7980,8000,8000,7980,289
20240411,120700,1406785480,8000,8010,8010,7990,2478
20240411,120600,1386966520,8010,8010,8010,8010,0
20240411,120500,1386966520,8010,8010,8010,8010,573
20240411,120400,1382376790,8020,8020,8020,8020,139
20240411,120300,1381262010,8010,8010,8010,8010,612
20240411,120200,1376359890,8020,8010,8020,8010,121
20240411,120100,1375389600,8010,8000,8010,8000,568
20240411,120000,1370844590,8000,8000,8000,8000,141
20240411,115900,1369716590,8000,8010,8010,8000,193
20240411,115800,1368172090,8010,8000,8010,8000,297
20240411,115700,1365794750,8000,8000,8010,8000,97
20240411,115600,1365018740,8000,8000,8000,8000,1368
20240411,115500,1354074740,8000,7980,8000,7980,727
20240411,115400,1348264760,7980,7980,7980,7980,1000
20240411,115300,1340284760,7980,7990,7990,7980,1157
20240411,115200,1331041150,7990,7990,8000,7990,562
20240411,115100,1326550650,8000,7990,8000,7990,63
20240411,115000,1326047090,7990,7990,7990,7990,1
20240411,114900,1326039100,8000,8000,8000,8000,92
20240411,114800,1325303100,7990,7990,7990,7990,1
20240411,114700,1325295110,7990,7990,7990,7990,0
20240411,114600,1325295110,7990,8000,8000,7980,305
20240411,114500,1322861120,7980,8000,8000,7980,55
20240411,114400,1322421220,8000,7990,8000,7990,135
20240411,114300,1321342070,8000,8000,8000,8000,0
20240411,114200,1321342070,8000,8000,8000,8000,168
20240411,114100,1319998070,8000,8000,8000,8000,10
20240411,114000,1319918070,8000,7980,8000,7980,494
20240411,113900,1315974090,8000,8000,8000,8000,0
20240411,113800,1315974090,8000,7990,8000,7990,13
20240411,113700,1315870210,7990,7990,7990,7990,24
20240411,113600,1315678450,7980,7980,7980,7970,221
20240411,113500,1313916870,7980,7980,7980,7980,26
20240411,113400,1313709390,7970,7970,7970,7970,1000
20240411,113300,1305739390,7970,7970,7990,7970,1633
20240411,113200,1292724220,7970,7980,7980,7970,262
20240411,113100,1290633960,7990,7980,7990,7980,364
20240411,113000,1287728290,7990,7980,7990,7980,10
20240411,112900,1287648480,7970,7980,7980,7970,364
20240411,112800,1284746410,7980,7980,7980,7970,19
20240411,112700,1284594910,7980,7980,7980,7980,21
20240411,112600,1284427330,7980,7990,7990,7980,262
20240411,112500,1282336510,7990,7990,7990,7990,207
20240411,112400,1280682580,7990,7990,7990,7980,390
20240411,112300,1277566530,7990,7990,7990,7980,38
20240411,112200,1277262920,7990,7990,7990,7980,142
20240411,112100,1276129600,7990,7990,7990,7990,317
20240411,112000,1273596770,7990,7990,7990,7990,228
20240411,111900,1271775050,7990,7980,8000,7980,272
20240411,111800,1269602070,7990,7990,7990,7990,70
20240411,111700,1269042770,7990,7980,7990,7980,41
20240411,111600,1268715530,7980,7980,7980,7980,20
20240411,111500,1268555930,7980,7980,7980,7980,247
20240411,111400,1266584870,7980,7990,7990,7980,9
20240411,111300,1266513030,7990,7990,7990,7990,3
20240411,111200,1266489060,7980,7990,7990,7980,374
20240411,111100,1263502800,7980,7990,7990,7980,1252
20240411,111000,1253510580,7990,7990,8000,7990,31
20240411,110900,1253262870,7980,8000,8000,7980,974
20240411,110800,1245489350,7980,8000,8000,7980,138
20240411,110700,1244387870,7990,7980,7990,7980,233
20240411,110600,1242527870,7980,7980,7990,7980,248
20240411,110500,1240547740,7980,7980,7980,7980,513
20240411,110400,1236454000,8000,7980,8000,7980,650
20240411,110300,1231257010,7980,7980,8000,7980,1483
20240411,110200,1219421670,7980,7980,7980,7980,1
20240411,110100,1219413690,7980,7990,7990,7980,885
20240411,110000,1212351290,7980,8000,8010,7980,1333
20240411,105900,1201711690,8000,8020,8020,7990,3042
20240411,105800,1177379170,8030,8030,8030,8030,13
20240411,105700,1177274780,8030,8020,8030,8020,35
20240411,105600,1176994060,8020,8020,8020,8020,282
20240411,105500,1174732420,8030,8010,8030,8010,175
20240411,105400,1173327220,8020,8020,8020,8020,1985
20240411,105300,1157407520,8020,8020,8020,8020,204
20240411,105200,1155771440,8020,8020,8020,8010,251
20240411,105100,1153758430,8020,8020,8020,8020,381
20240411,105000,1150702810,8020,8020,8020,8020,131
20240411,104900,1149652190,8020,8020,8020,8020,203
20240411,104800,1148024130,8000,8010,8010,8000,290
20240411,104700,1145703700,8010,8010,8010,8000,301
20240411,104600,1143292700,7990,7990,7990,7990,0
20240411,104500,1143292700,7990,8010,8010,7990,1520
20240411,104400,1131132040,8000,8010,8010,8000,110
20240411,104300,1130251440,8000,8000,8000,8000,81
20240411,104200,1129603440,7990,8010,8010,7990,210
20240411,104100,1127923450,7990,8010,8010,7990,874
20240411,104000,1120931340,8010,8010,8010,8010,173
20240411,103900,1119545610,8010,8010,8010,8010,189
20240411,103800,1118031720,8010,8010,8010,8010,284
20240411,103700,1115756880,8010,8020,8020,8010,41
20240411,103600,1115428260,8020,8010,8020,8000,145
20240411,103500,1114267920,8020,8020,8020,8020,81
20240411,103400,1113618300,8010,8010,8010,8010,436
20240411,103300,1110125940,8010,8020,8030,8010,283
20240411,103200,1107857470,8040,8030,8040,8030,202
20240411,103100,1106235390,8020,8010,8020,8010,232
20240411,103000,1104374860,8010,8010,8010,8010,1
20240411,102900,1104366850,8010,8000,8010,7990,1026
20240411,102800,1096161970,8000,8010,8010,8000,96
20240411,102700,1095393030,8010,7990,8010,7990,8
20240411,102600,1095329010,7990,7990,7990,7980,745
20240411,102500,1089382380,7990,8010,8010,7990,1632
20240411,102400,1076339860,8010,8020,8020,8000,1650
20240411,102300,1063138020,8020,8030,8030,8020,73
20240411,102200,1062552550,8020,8020,8020,8020,0
20240411,102100,1062552550,8020,8030,8030,8020,136
20240411,102000,1061461810,8030,8020,8030,8020,21
20240411,101900,1061293190,8000,8010,8010,8000,294
20240411,101800,1058940190,8010,8010,8010,8010,2
20240411,101700,1058924170,8000,8020,8020,8000,685
20240411,101600,1053438350,8030,8040,8040,8030,801
20240411,101500,1047002420,8040,8040,8040,8040,291
20240411,101400,1044662780,8040,8030,8040,8030,17
20240411,101300,1044526230,8030,8030,8030,8030,144
20240411,101200,1043369910,8030,8030,8030,8030,0
20240411,101100,1043369910,8030,8030,8030,8030,20
20240411,101000,1043209310,8040,8040,8040,8040,2
20240411,100900,1043193230,8040,8030,8040,8030,942
20240411,100800,1035627960,8020,8020,8020,8020,243
20240411,100700,1033679100,8020,8020,8030,8020,84
20240411,100600,1033005410,8020,8050,8050,8010,300
20240411,100500,1030599290,8030,7990,8050,7990,9318
20240411,100400,955821870,7990,8000,8000,7990,469
20240411,100300,952074440,8000,8000,8000,8000,20
20240411,100200,951914440,7990,8000,8000,7990,153
20240411,100100,950691940,8000,8000,8000,7990,244
20240411,100000,948740930,8000,8000,8000,8000,68
20240411,095900,948196930,8000,8000,8000,8000,17
20240411,095800,948060930,8000,7990,8000,7980,365
20240411,095700,945142820,8000,7990,8000,7980,784
20240411,095600,938880510,7990,7980,7990,7970,156
20240411,095500,937636250,7980,7990,7990,7980,680
20240411,095400,932209050,7990,7990,7990,7990,25
20240411,095300,932009300,7990,8000,8000,7990,533
20240411,095200,927747050,7990,8000,8000,7970,1204
20240411,095100,918139050,8000,7990,8000,7990,331
20240411,095000,915493060,8000,7990,8000,7990,127
20240411,094900,914478260,7990,7990,8000,7990,127
20240411,094800,913462640,7990,8000,8000,7990,337
20240411,094700,910768330,8000,8010,8010,7990,168
20240411,094600,909424260,7990,8010,8010,7990,1523
20240411,094500,897243530,8010,8010,8010,8000,227
20240411,094400,895427400,8000,8010,8010,8000,389
20240411,094300,892311960,8000,7990,8000,7990,908
20240411,094200,885049960,7990,7990,7990,7980,462
20240411,094100,881361580,7990,7990,7990,7990,321
20240411,094000,878796790,7990,7980,7990,7970,75
20240411,093900,878198370,7970,8000,8000,7970,3718
20240411,093800,848552360,8000,7990,8000,7990,41
20240411,093700,848224470,8000,8000,8000,7990,245
20240411,093600,846265290,7990,8010,8010,7980,139
20240411,093500,845154980,7980,8010,8010,7980,3648
20240411,093400,815996170,8010,8000,8010,8000,2362
20240411,093300,797096640,7990,8010,8010,7990,500
20240411,093200,793097410,8010,8020,8030,8010,553
20240411,093100,788664060,8030,8010,8030,8000,3272
20240411,093000,762456040,8000,7980,8010,7980,3973
20240411,092900,730681660,7980,7990,8000,7970,735
20240411,092800,724811250,8000,7980,8000,7980,2367
20240411,092700,705918730,7980,7980,7980,7970,1161
20240411,092600,696653980,7980,7950,7980,7950,2545
20240411,092500,676400900,7950,7980,7980,7950,2035
20240411,092400,660206250,7980,7990,7990,7970,748
20240411,092300,654239280,7990,7990,8000,7980,1745
20240411,092200,640299200,7980,7970,7980,7960,4063
20240411,092100,607906060,7970,7970,7970,7950,711
20240411,092000,602241230,7970,7990,7990,7950,7296
20240411,091900,544200480,7950,7970,7970,7950,1640
20240411,091800,531151500,7970,7970,7980,7960,3414
20240411,091700,503961840,7980,8000,8000,7980,4753
20240411,091600,465995590,8030,8000,8030,7990,2643
20240411,091500,444862840,8000,7990,8000,7990,2585
20240411,091400,424203280,7990,8010,8010,7990,3765
20240411,091300,394096970,8000,8010,8030,7990,1555
20240411,091200,381657330,8000,8000,8030,8000,3487
20240411,091100,353747830,8030,8020,8030,8000,4543
20240411,091000,317337240,8010,8020,8020,7980,1229
20240411,090900,307498440,8020,8020,8040,8020,190
20240411,090800,305974480,8020,8000,8020,8000,545
20240411,090700,301607980,8010,8000,8010,7950,2238
20240411,090600,283759890,8000,7990,8020,7990,2995
20240411,090500,259779540,7990,7940,7990,7940,2677
20240411,090400,238460450,7940,7940,7950,7890,5778
20240411,090300,192715060,7910,7960,7960,7880,7980
20240411,090200,129581040,7950,7970,8000,7950,7568
20240411,090100,69342700,7970,8030,8030,7970,4794
20240411,090000,30966040,8060,8110,8120,8020,3626