stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,192900,2155017070,7880,7880,7880,7880,2488
20240422,192800,2155017070,7880,7880,7880,7880,0
20240422,192700,2155017070,7880,7880,7880,7880,0
20240422,192600,2155017070,7880,7880,7880,7880,0
20240422,192500,2155017070,7880,7880,7880,7880,0
20240422,192400,2155017070,7880,7880,7880,7880,0
20240422,192300,2155017070,7880,7880,7880,7880,0
20240422,192200,2155017070,7880,7880,7880,7880,0
20240422,192100,2155017070,7880,7880,7880,7880,0
20240422,192000,2155017070,7880,7880,7880,7880,0
20240422,191900,2155017070,7880,7880,7880,7880,0
20240422,191800,2155017070,7880,7880,7880,7880,0
20240422,191700,2155017070,7880,7880,7880,7880,0
20240422,191600,2155017070,7880,7880,7880,7880,0
20240422,191500,2155017070,7880,7880,7880,7880,0
20240422,191400,2155017070,7880,7880,7880,7880,0
20240422,191300,2155017070,7880,7880,7880,7880,0
20240422,191200,2155017070,7880,7880,7880,7880,0
20240422,191100,2155017070,7880,7880,7880,7880,0
20240422,191000,2155017070,7880,7880,7880,7880,0
20240422,190900,2155017070,7880,7880,7880,7880,0
20240422,190800,2155017070,7880,7880,7880,7880,0
20240422,190700,2155017070,7880,7880,7880,7880,0
20240422,190600,2155017070,7880,7880,7880,7880,0
20240422,190500,2155017070,7880,7880,7880,7880,0
20240422,190400,2155017070,7880,7880,7880,7880,0
20240422,190300,2155017070,7880,7880,7880,7880,0
20240422,190200,2155017070,7880,7880,7880,7880,0
20240422,190100,2155017070,7880,7880,7880,7880,0
20240422,190000,2155017070,7880,7880,7880,7880,0
20240422,185900,2155017070,7880,7880,7880,7880,2488
20240422,185800,2155017070,7880,7880,7880,7880,0
20240422,185700,2155017070,7880,7880,7880,7880,0
20240422,185600,2155017070,7880,7880,7880,7880,0
20240422,185500,2155017070,7880,7880,7880,7880,0
20240422,185400,2155017070,7880,7880,7880,7880,0
20240422,185300,2155017070,7880,7880,7880,7880,0
20240422,185200,2155017070,7880,7880,7880,7880,0
20240422,185100,2155017070,7880,7880,7880,7880,0
20240422,185000,2155017070,7880,7880,7880,7880,0
20240422,184900,2155017070,7880,7880,7880,7880,0
20240422,184800,2155017070,7880,7880,7880,7880,0
20240422,184700,2155017070,7880,7880,7880,7880,0
20240422,184600,2155017070,7880,7880,7880,7880,0
20240422,184500,2155017070,7880,7880,7880,7880,0
20240422,184400,2155017070,7880,7880,7880,7880,0
20240422,184300,2155017070,7880,7880,7880,7880,0
20240422,184200,2155017070,7880,7880,7880,7880,0
20240422,184100,2155017070,7880,7880,7880,7880,0
20240422,184000,2155017070,7880,7880,7880,7880,0
20240422,183900,2155017070,7880,7880,7880,7880,0
20240422,183800,2155017070,7880,7880,7880,7880,0
20240422,183700,2155017070,7880,7880,7880,7880,0
20240422,183600,2155017070,7880,7880,7880,7880,0
20240422,183500,2155017070,7880,7880,7880,7880,0
20240422,183400,2155017070,7880,7880,7880,7880,0
20240422,183300,2155017070,7880,7880,7880,7880,0
20240422,183200,2155017070,7880,7880,7880,7880,0
20240422,183100,2155017070,7880,7880,7880,7880,0
20240422,183000,2155017070,7880,7880,7880,7880,0
20240422,182900,2155017070,7880,7880,7880,7880,2488
20240422,182800,2155017070,7880,7880,7880,7880,0
20240422,182700,2155017070,7880,7880,7880,7880,0
20240422,182600,2155017070,7880,7880,7880,7880,0
20240422,182500,2155017070,7880,7880,7880,7880,0
20240422,182400,2155017070,7880,7880,7880,7880,0
20240422,182300,2155017070,7880,7880,7880,7880,0
20240422,182200,2155017070,7880,7880,7880,7880,0
20240422,182100,2155017070,7880,7880,7880,7880,0
20240422,182000,2155017070,7880,7880,7880,7880,0
20240422,181900,2155017070,7880,7880,7880,7880,0
20240422,181800,2155017070,7880,7880,7880,7880,0
20240422,181700,2155017070,7880,7880,7880,7880,0
20240422,181600,2155017070,7880,7880,7880,7880,0
20240422,181500,2155017070,7880,7880,7880,7880,0
20240422,181400,2155017070,7880,7880,7880,7880,0
20240422,181300,2155017070,7880,7880,7880,7880,0
20240422,181200,2155017070,7880,7880,7880,7880,0
20240422,181100,2155017070,7880,7880,7880,7880,0
20240422,181000,2155017070,7880,7880,7880,7880,0
20240422,180900,2155017070,7880,7880,7880,7880,0
20240422,180800,2155017070,7880,7880,7880,7880,0
20240422,180700,2155017070,7880,7880,7880,7880,0
20240422,180600,2155017070,7880,7880,7880,7880,0
20240422,180500,2155017070,7880,7880,7880,7880,0
20240422,180400,2155017070,7880,7880,7880,7880,0
20240422,180300,2155017070,7880,7880,7880,7880,0
20240422,180200,2155017070,7880,7880,7880,7880,0
20240422,180100,2155017070,7880,7880,7880,7880,0
20240422,180000,2155017070,7880,7880,7880,7880,0
20240422,175900,2155017070,7880,7880,7880,7880,2488
20240422,175800,2155017070,7880,7880,7880,7880,0
20240422,175700,2155017070,7880,7880,7880,7880,0
20240422,175600,2155017070,7880,7880,7880,7880,0
20240422,175500,2155017070,7880,7880,7880,7880,0
20240422,175400,2155017070,7880,7880,7880,7880,0
20240422,175300,2155017070,7880,7880,7880,7880,0
20240422,175200,2155017070,7880,7880,7880,7880,0
20240422,175100,2155017070,7880,7880,7880,7880,0
20240422,175000,2155017070,7880,7880,7880,7880,0
20240422,174900,2155017070,7880,7880,7880,7880,0
20240422,174800,2155017070,7880,7880,7880,7880,0
20240422,174700,2155017070,7880,7880,7880,7880,0
20240422,174600,2155017070,7880,7880,7880,7880,0
20240422,174500,2155017070,7880,7880,7880,7880,0
20240422,174400,2155017070,7880,7880,7880,7880,0
20240422,174300,2155017070,7880,7880,7880,7880,0
20240422,174200,2155017070,7880,7880,7880,7880,0
20240422,174100,2155017070,7880,7880,7880,7880,0
20240422,174000,2155017070,7880,7880,7880,7880,0
20240422,173900,2155017070,7880,7880,7880,7880,0
20240422,173800,2155017070,7880,7880,7880,7880,0
20240422,173700,2155017070,7880,7880,7880,7880,0
20240422,173600,2155017070,7880,7880,7880,7880,0
20240422,173500,2155017070,7880,7880,7880,7880,0
20240422,173400,2155017070,7880,7880,7880,7880,0
20240422,173300,2155017070,7880,7880,7880,7880,0
20240422,173200,2155017070,7880,7880,7880,7880,0
20240422,173100,2155017070,7880,7880,7880,7880,0
20240422,173000,2155017070,7880,7880,7880,7880,0
20240422,172900,2155017070,7880,7880,7880,7880,2488
20240422,172800,2155017070,7880,7880,7880,7880,0
20240422,172700,2155017070,7880,7880,7880,7880,0
20240422,172600,2155017070,7880,7880,7880,7880,0
20240422,172500,2155017070,7880,7880,7880,7880,0
20240422,172400,2155017070,7880,7880,7880,7880,0
20240422,172300,2155017070,7880,7880,7880,7880,0
20240422,172200,2155017070,7880,7880,7880,7880,0
20240422,172100,2155017070,7880,7880,7880,7880,0
20240422,172000,2155017070,7880,7880,7880,7880,0
20240422,171900,2155017070,7880,7880,7880,7880,0
20240422,171800,2155017070,7880,7880,7880,7880,0
20240422,171700,2155017070,7880,7880,7880,7880,0
20240422,171600,2155017070,7880,7880,7880,7880,0
20240422,171500,2155017070,7880,7880,7880,7880,0
20240422,171400,2155017070,7880,7880,7880,7880,0
20240422,171300,2155017070,7880,7880,7880,7880,0
20240422,171200,2155017070,7880,7880,7880,7880,0
20240422,171100,2155017070,7880,7880,7880,7880,0
20240422,171000,2155017070,7880,7880,7880,7880,0
20240422,170900,2155017070,7880,7880,7880,7880,0
20240422,170800,2155017070,7880,7880,7880,7880,0
20240422,170700,2155017070,7880,7880,7880,7880,0
20240422,170600,2155017070,7880,7880,7880,7880,0
20240422,170500,2155017070,7880,7880,7880,7880,0
20240422,170400,2155017070,7880,7880,7880,7880,0
20240422,170300,2155017070,7880,7880,7880,7880,0
20240422,170200,2155017070,7880,7880,7880,7880,0
20240422,170100,2155017070,7880,7880,7880,7880,0
20240422,170000,2155017070,7880,7880,7880,7880,0
20240422,165900,2155017070,7880,7880,7880,7880,2488
20240422,165800,2155017070,7880,7880,7880,7880,0
20240422,165700,2155017070,7880,7880,7880,7880,0
20240422,165600,2155017070,7880,7880,7880,7880,0
20240422,165500,2155017070,7880,7880,7880,7880,0
20240422,165400,2155017070,7880,7880,7880,7880,0
20240422,165300,2155017070,7880,7880,7880,7880,0
20240422,165200,2155017070,7880,7880,7880,7880,0
20240422,165100,2155017070,7880,7880,7880,7880,0
20240422,165000,2155017070,7880,7880,7880,7880,0
20240422,164900,2155017070,7880,7880,7880,7880,0
20240422,164800,2155017070,7880,7880,7880,7880,0
20240422,164700,2155017070,7880,7880,7880,7880,0
20240422,164600,2155017070,7880,7880,7880,7880,0
20240422,164500,2155017070,7880,7880,7880,7880,0
20240422,164400,2155017070,7880,7880,7880,7880,0
20240422,164300,2155017070,7880,7880,7880,7880,0
20240422,164200,2155017070,7880,7880,7880,7880,0
20240422,164100,2155017070,7880,7880,7880,7880,0
20240422,164000,2155017070,7880,7880,7880,7880,0
20240422,163900,2155017070,7880,7880,7880,7880,0
20240422,163800,2155017070,7880,7880,7880,7880,0
20240422,163700,2155017070,7880,7880,7880,7880,0
20240422,163600,2155017070,7880,7880,7880,7880,0
20240422,163500,2155017070,7880,7880,7880,7880,0
20240422,163400,2155017070,7880,7880,7880,7880,0
20240422,163300,2155017070,7880,7880,7880,7880,0
20240422,163200,2155017070,7880,7880,7880,7880,0
20240422,163100,2155017070,7880,7880,7880,7880,0
20240422,163000,2155017070,7880,7880,7880,7880,0
20240422,162900,2155017070,7880,7880,7880,7880,2488
20240422,162800,2155017070,7880,7880,7880,7880,0
20240422,162700,2155017070,7880,7880,7880,7880,0
20240422,162600,2155017070,7880,7880,7880,7880,0
20240422,162500,2155017070,7880,7880,7880,7880,0
20240422,162400,2155017070,7880,7880,7880,7880,0
20240422,162300,2155017070,7880,7880,7880,7880,0
20240422,162200,2155017070,7880,7880,7880,7880,0
20240422,162100,2155017070,7880,7880,7880,7880,0
20240422,162000,2155017070,7880,7880,7880,7880,0
20240422,161900,2155017070,7880,7880,7880,7880,0
20240422,161800,2155017070,7880,7880,7880,7880,0
20240422,161700,2155017070,7880,7880,7880,7880,0
20240422,161600,2155017070,7880,7880,7880,7880,0
20240422,161500,2155017070,7880,7880,7880,7880,0
20240422,161400,2155017070,7880,7880,7880,7880,0
20240422,161300,2155017070,7880,7880,7880,7880,0
20240422,161200,2155017070,7880,7880,7880,7880,0
20240422,161100,2155017070,7880,7880,7880,7880,0
20240422,161000,2155017070,7880,7880,7880,7880,0
20240422,160900,2155017070,7880,7880,7880,7880,0
20240422,160800,2155017070,7880,7880,7880,7880,0
20240422,160700,2155017070,7880,7880,7880,7880,0
20240422,160600,2155017070,7880,7880,7880,7880,0
20240422,160500,2155017070,7880,7880,7880,7880,0
20240422,160400,2155017070,7880,7880,7880,7880,0
20240422,160300,2155017070,7880,7880,7880,7880,0
20240422,160200,2155017070,7880,7880,7880,7880,0
20240422,160100,2155017070,7880,7880,7880,7880,0
20240422,160000,2155017070,7880,7880,7880,7880,0
20240422,155900,2155017070,7880,7880,7880,7880,2488
20240422,155800,2155017070,7880,7880,7880,7880,0
20240422,155700,2155017070,7880,7880,7880,7880,0
20240422,155600,2155017070,7880,7880,7880,7880,0
20240422,155500,2155017070,7880,7880,7880,7880,0
20240422,155400,2155017070,7880,7880,7880,7880,0
20240422,155300,2155017070,7880,7880,7880,7880,0
20240422,155200,2155017070,7880,7880,7880,7880,0
20240422,155100,2155017070,7880,7880,7880,7880,0
20240422,155000,2155017070,7880,7880,7880,7880,0
20240422,154900,2155017070,7880,7880,7880,7880,0
20240422,154800,2155017070,7880,7880,7880,7880,0
20240422,154700,2155017070,7880,7880,7880,7880,0
20240422,154600,2155017070,7880,7880,7880,7880,0
20240422,154500,2155017070,7880,7880,7880,7880,0
20240422,154400,2155017070,7880,7880,7880,7880,0
20240422,154300,2155017070,7880,7880,7880,7880,0
20240422,154200,2155017070,7880,7880,7880,7880,0
20240422,154100,2155017070,7880,7880,7880,7880,0
20240422,154000,2155017070,7880,7880,7880,7880,0
20240422,153900,2155017070,7880,7880,7880,7880,0
20240422,153800,2155017070,7880,7880,7880,7880,0
20240422,153700,2155017070,7880,7880,7880,7880,0
20240422,153600,2155017070,7880,7880,7880,7880,0
20240422,153500,2155017070,7880,7880,7880,7880,0
20240422,153400,2155017070,7880,7880,7880,7880,0
20240422,153300,2155017070,7880,7880,7880,7880,0
20240422,153200,2155017070,7880,7880,7880,7880,0
20240422,153100,2155017070,7880,7880,7880,7880,0
20240422,153000,2155017070,7880,7880,7880,7880,2488
20240422,152900,2135411630,7880,7880,7880,7880,0
20240422,152800,2135411630,7880,7880,7880,7880,0
20240422,152700,2135411630,7880,7880,7880,7880,0
20240422,152600,2135411630,7880,7880,7880,7880,0
20240422,152500,2135411630,7880,7880,7880,7880,0
20240422,152400,2135411630,7880,7880,7880,7880,0
20240422,152300,2135411630,7880,7880,7880,7880,0
20240422,152200,2135411630,7880,7880,7880,7880,0
20240422,152100,2135411630,7880,7880,7880,7880,0
20240422,152000,2135411630,7880,7880,7880,7880,0
20240422,151900,2135411630,7880,7890,7890,7870,638
20240422,151800,2130386640,7890,7900,7900,7860,675
20240422,151700,2125077070,7900,7900,7900,7900,47
20240422,151600,2124705770,7900,7900,7900,7900,27
20240422,151500,2124492470,7900,7900,7900,7860,1572
20240422,151400,2112099290,7900,7890,7900,7890,372
20240422,151300,2109163260,7900,7900,7900,7900,3
20240422,151200,2109139560,7900,7900,7900,7900,813
20240422,151100,2102716860,7900,7890,7900,7890,223
20240422,151000,2100955260,7890,7890,7900,7890,1740
20240422,150900,2087222880,7890,7900,7900,7890,12
20240422,150800,2087128090,7870,7900,7900,7870,818
20240422,150700,2080684430,7900,7910,7910,7900,113
20240422,150600,2079790610,7910,7900,7910,7900,194
20240422,150500,2078257130,7900,7890,7910,7890,3490
20240422,150400,2050691340,7870,7860,7870,7860,81
20240422,150300,2050053980,7870,7870,7870,7870,90
20240422,150200,2049345680,7870,7870,7870,7870,502
20240422,150100,2045394940,7870,7870,7870,7870,817
20240422,150000,2038965150,7870,7890,7890,7870,89
20240422,145900,2038264680,7890,7890,7890,7890,3
20240422,145800,2038241010,7890,7880,7890,7870,305
20240422,145700,2035837560,7880,7860,7880,7860,114
20240422,145600,2034939340,7860,7860,7860,7860,88
20240422,145500,2034247660,7860,7860,7860,7860,7
20240422,145400,2034192640,7870,7880,7880,7870,1149
20240422,145300,2025138640,7880,7880,7890,7880,2391
20240422,145200,2006292050,7880,7870,7880,7860,2479
20240422,145100,1986776040,7860,7840,7860,7840,6770
20240422,145000,1933630150,7840,7840,7840,7840,340
20240422,144900,1930964550,7840,7840,7850,7840,201
20240422,144800,1929388680,7840,7850,7850,7840,989
20240422,144700,1921626770,7840,7840,7840,7840,110
20240422,144600,1920764370,7840,7840,7850,7840,432
20240422,144500,1917377390,7840,7840,7840,7830,2287
20240422,144400,1899447380,7830,7840,7840,7830,44
20240422,144300,1899102820,7840,7830,7840,7830,267
20240422,144200,1897012010,7830,7830,7840,7830,495
20240422,144100,1893136010,7830,7840,7840,7830,1026
20240422,144000,1885092490,7850,7840,7850,7840,155
20240422,143900,1883876740,7840,7840,7840,7840,732
20240422,143800,1878137860,7840,7840,7840,7830,324
20240422,143700,1875597750,7840,7830,7840,7820,786
20240422,143600,1869443220,7830,7830,7830,7830,933
20240422,143500,1862137830,7830,7830,7830,7830,560
20240422,143400,1857753030,7830,7840,7840,7830,1798
20240422,143300,1843673690,7830,7850,7850,7830,46
20240422,143200,1843313490,7830,7850,7850,7830,309
20240422,143100,1840888040,7850,7830,7850,7820,1726
20240422,143000,1827389390,7830,7830,7830,7830,766
20240422,142900,1821391610,7830,7850,7850,7830,2193
20240422,142800,1804219110,7850,7840,7850,7830,36
20240422,142700,1803936640,7840,7840,7840,7840,97
20240422,142600,1803176160,7830,7840,7840,7830,1336
20240422,142500,1792715130,7850,7840,7850,7830,2511
20240422,142400,1773048720,7850,7850,7850,7850,0
20240422,142300,1773048720,7850,7850,7850,7850,131
20240422,142200,1772020370,7850,7850,7850,7850,25
20240422,142100,1771824120,7830,7840,7850,7830,116
20240422,142000,1770914660,7840,7840,7840,7830,161
20240422,141900,1769653250,7840,7840,7850,7840,2644
20240422,141800,1748924260,7840,7840,7850,7840,617
20240422,141700,1744081970,7850,7840,7850,7840,359
20240422,141600,1741267350,7840,7850,7850,7840,2468
20240422,141500,1721893650,7850,7860,7860,7850,248
20240422,141400,1719946590,7860,7850,7860,7850,130
20240422,141300,1718926080,7850,7860,7860,7850,66
20240422,141200,1718407800,7850,7860,7860,7850,395
20240422,141100,1715306950,7860,7860,7860,7860,0
20240422,141000,1715306950,7860,7860,7860,7860,400
20240422,140900,1712162950,7850,7850,7850,7850,0
20240422,140800,1712162950,7850,7850,7850,7840,540
20240422,140700,1707928660,7850,7850,7850,7850,4
20240422,140600,1707897260,7850,7850,7850,7850,425
20240422,140500,1704561010,7850,7850,7850,7850,73
20240422,140400,1703987960,7850,7850,7850,7850,682
20240422,140300,1698634260,7850,7850,7850,7850,251
20240422,140200,1696663910,7850,7850,7850,7850,0
20240422,140100,1696663910,7850,7850,7850,7850,0
20240422,140000,1696663910,7850,7850,7850,7850,251
20240422,135900,1694693560,7850,7860,7860,7850,1045
20240422,135800,1686490280,7860,7850,7860,7850,442
20240422,135700,1683020560,7850,7870,7870,7850,1212
20240422,135600,1673494150,7870,7870,7870,7870,38
20240422,135500,1673195090,7880,7870,7880,7870,1246
20240422,135400,1663389060,7870,7880,7880,7870,6
20240422,135300,1663341830,7880,7880,7880,7880,12
20240422,135200,1663247270,7880,7880,7880,7880,1
20240422,135100,1663239390,7880,7880,7880,7880,28
20240422,135000,1663018750,7880,7880,7880,7880,4
20240422,134900,1662987230,7880,7880,7880,7880,38
20240422,134800,1662687790,7880,7880,7880,7880,129
20240422,134700,1661671270,7880,7880,7890,7870,139
20240422,134600,1660574790,7880,7880,7880,7880,257
20240422,134500,1658549630,7880,7890,7890,7880,123
20240422,134400,1657580360,7890,7890,7890,7890,68
20240422,134300,1657043840,7890,7890,7890,7890,789
20240422,134200,1650818630,7890,7890,7890,7890,19
20240422,134100,1650668720,7890,7890,7890,7890,9
20240422,134000,1650597710,7890,7880,7890,7880,145
20240422,133900,1649455100,7880,7890,7890,7880,128
20240422,133800,1648446180,7890,7880,7890,7870,197
20240422,133700,1646892970,7890,7890,7890,7890,5
20240422,133600,1646853520,7870,7870,7870,7870,100
20240422,133500,1646066520,7870,7870,7870,7870,0
20240422,133400,1646066520,7870,7870,7870,7870,1008
20240422,133300,1638133560,7860,7860,7860,7860,0
20240422,133200,1638133560,7860,7860,7860,7860,0
20240422,133100,1638133560,7860,7860,7860,7860,105
20240422,133000,1637308260,7850,7850,7850,7850,0
20240422,132900,1637308260,7850,7850,7850,7850,0
20240422,132800,1637308260,7850,7860,7860,7850,420
20240422,132700,1634007280,7870,7870,7870,7870,110
20240422,132600,1633141580,7870,7870,7870,7870,0
20240422,132500,1633141580,7870,7870,7870,7870,2
20240422,132400,1633125840,7860,7860,7860,7860,0
20240422,132300,1633125840,7860,7870,7870,7860,998
20240422,132200,1625274300,7870,7870,7870,7870,221
20240422,132100,1623535030,7870,7870,7870,7870,4
20240422,132000,1623503550,7870,7860,7870,7860,400
20240422,131900,1620359400,7870,7870,7870,7870,1
20240422,131800,1620351530,7870,7860,7870,7860,3
20240422,131700,1620327940,7860,7860,7860,7860,171
20240422,131600,1618983880,7860,7870,7870,7850,323
20240422,131500,1616442580,7870,7870,7870,7870,2
20240422,131400,1616426840,7870,7870,7870,7870,0
20240422,131300,1616426840,7870,7880,7880,7870,82
20240422,131200,1615781200,7880,7860,7880,7850,5161
20240422,131100,1575207680,7860,7870,7870,7860,793
20240422,131000,1568972870,7870,7870,7870,7870,213
20240422,130900,1567296560,7870,7870,7870,7870,11
20240422,130800,1567209990,7870,7870,7870,7870,510
20240422,130700,1563196290,7870,7870,7870,7870,3
20240422,130600,1563172680,7860,7860,7860,7860,5
20240422,130500,1563133380,7870,7870,7870,7870,1
20240422,130400,1563125510,7870,7870,7870,7870,25
20240422,130300,1562928760,7860,7860,7860,7860,29
20240422,130200,1562700820,7870,7870,7870,7870,1
20240422,130100,1562692950,7870,7870,7870,7870,2
20240422,130000,1562677210,7850,7860,7860,7850,1429
20240422,125900,1551459540,7860,7870,7870,7860,1474
20240422,125800,1539873790,7870,7870,7870,7870,7
20240422,125700,1539818700,7870,7870,7870,7870,133
20240422,125600,1538771990,7880,7880,7890,7880,281
20240422,125500,1536556430,7880,7880,7880,7880,1515
20240422,125400,1524618230,7880,7880,7880,7880,200
20240422,125300,1523042230,7890,7890,7890,7890,86
20240422,125200,1522363690,7900,7890,7900,7890,95
20240422,125100,1521613330,7890,7880,7890,7880,398
20240422,125000,1518476350,7880,7890,7890,7880,27
20240422,124900,1518263440,7880,7880,7890,7880,448
20240422,124800,1514728790,7880,7890,7890,7880,38
20240422,124700,1514429000,7890,7880,7890,7880,126
20240422,124600,1513435070,7890,7900,7900,7890,6
20240422,124500,1513387720,7860,7860,7860,7860,191
20240422,124400,1511886460,7860,7870,7870,7860,200
20240422,124300,1510314410,7860,7860,7860,7860,50
20240422,124200,1509921410,7900,7870,7900,7870,598
20240422,124100,1505202720,7870,7870,7880,7870,1025
20240422,124000,1497135870,7870,7880,7880,7870,33
20240422,123900,1496876050,7890,7890,7890,7890,13
20240422,123800,1496773480,7890,7890,7890,7890,178
20240422,123700,1495369060,7890,7880,7890,7880,3
20240422,123600,1495345410,7880,7880,7880,7880,140
20240422,123500,1494242210,7860,7870,7880,7860,390
20240422,123400,1491176260,7870,7860,7870,7860,167
20240422,123300,1489862010,7870,7870,7870,7870,26
20240422,123200,1489657390,7870,7870,7870,7870,3
20240422,123100,1489633780,7870,7870,7870,7860,120
20240422,123000,1488689780,7870,7870,7870,7870,0
20240422,122900,1488689780,7870,7880,7880,7870,32
20240422,122800,1488437630,7870,7870,7870,7870,0
20240422,122700,1488437630,7870,7870,7870,7870,495
20240422,122600,1484541980,7870,7870,7870,7870,316
20240422,122500,1482055060,7860,7860,7860,7860,0
20240422,122400,1482055060,7860,7860,7860,7860,12
20240422,122300,1481960740,7870,7870,7870,7870,1
20240422,122200,1481952870,7870,7870,7870,7870,2
20240422,122100,1481937130,7840,7840,7840,7840,0
20240422,122000,1481937130,7840,7850,7850,7840,1218
20240422,121900,1472387260,7850,7860,7860,7850,16
20240422,121800,1472261650,7840,7860,7860,7840,830
20240422,121700,1465754260,7870,7850,7870,7840,766
20240422,121600,1459745800,7840,7860,7860,7840,337
20240422,121500,1457100800,7850,7850,7850,7850,775
20240422,121400,1451017050,7860,7860,7860,7850,2905
20240422,121300,1428209080,7860,7860,7860,7860,153
20240422,121200,1427006500,7870,7870,7870,7870,1
20240422,121100,1426998630,7870,7870,7870,7870,163
20240422,121000,1425715820,7870,7860,7870,7860,74
20240422,120900,1425134170,7860,7860,7860,7860,467
20240422,120800,1421463550,7860,7860,7870,7860,1427
20240422,120700,1410247280,7870,7870,7870,7870,8
20240422,120600,1410184320,7870,7870,7870,7870,5
20240422,120500,1410144970,7870,7870,7870,7860,22
20240422,120400,1409972000,7870,7870,7870,7870,8
20240422,120300,1409909040,7870,7870,7870,7870,0
20240422,120200,1409909040,7870,7860,7870,7860,485
20240422,120100,1406093000,7860,7870,7870,7860,14
20240422,120000,1405982880,7860,7860,7860,7860,0
20240422,115900,1405982880,7860,7860,7860,7860,28
20240422,115800,1405762800,7870,7870,7870,7870,0
20240422,115700,1405762800,7870,7860,7870,7860,8
20240422,115600,1405699910,7860,7870,7880,7860,1456
20240422,115500,1394245610,7880,7880,7880,7880,533
20240422,115400,1390045570,7860,7880,7880,7860,320
20240422,115300,1387524370,7870,7880,7880,7870,239
20240422,115200,1385643040,7880,7880,7880,7880,525
20240422,115100,1381506040,7880,7880,7880,7880,458
20240422,115000,1377897000,7880,7880,7880,7880,502
20240422,114900,1373941240,7880,7880,7880,7880,1
20240422,114800,1373933360,7880,7880,7880,7880,51
20240422,114700,1373531480,7860,7860,7860,7860,175
20240422,114600,1372155980,7850,7850,7850,7850,0
20240422,114500,1372155980,7850,7860,7860,7850,575
20240422,114400,1367642210,7860,7860,7860,7860,104
20240422,114300,1366824770,7860,7860,7860,7860,149
20240422,114200,1365653630,7860,7860,7860,7840,312
20240422,114100,1363202530,7850,7860,7860,7850,702
20240422,114000,1357691800,7860,7860,7860,7860,84
20240422,113900,1357031560,7870,7870,7870,7860,646
20240422,113800,1351951500,7880,7870,7880,7870,110
20240422,113700,1351084800,7870,7870,7870,7870,278
20240422,113600,1348896940,7870,7880,7880,7870,202
20240422,113500,1347306780,7870,7880,7880,7870,898
20240422,113400,1340239510,7880,7880,7880,7880,105
20240422,113300,1339412110,7870,7870,7880,7870,307
20240422,113200,1336994570,7880,7870,7880,7870,634
20240422,113100,1332004790,7870,7880,7880,7870,308
20240422,113000,1329580100,7890,7880,7890,7880,85
20240422,112900,1328910250,7890,7880,7890,7880,330
20240422,112800,1326308860,7880,7870,7880,7870,2424
20240422,112700,1307230160,7860,7870,7870,7860,711
20240422,112600,1301641550,7870,7870,7870,7870,188
20240422,112500,1300161990,7870,7870,7870,7870,5
20240422,112400,1300122640,7870,7870,7870,7870,25
20240422,112300,1299925890,7870,7860,7870,7860,422
20240422,112200,1296608950,7860,7860,7860,7860,1
20240422,112100,1296601090,7860,7850,7860,7850,1540
20240422,112000,1284512080,7850,7820,7850,7820,827
20240422,111900,1278028790,7840,7830,7840,7820,609
20240422,111800,1273259800,7830,7830,7830,7830,167
20240422,111700,1271952190,7840,7840,7840,7840,3
20240422,111600,1271928670,7830,7820,7830,7820,155
20240422,111500,1270715040,7820,7840,7840,7820,241
20240422,111400,1268830270,7820,7860,7860,7820,862
20240422,111300,1262081190,7860,7830,7860,7820,285
20240422,111200,1259852430,7820,7820,7820,7820,1981
20240422,111100,1244361010,7830,7850,7870,7820,2020
20240422,111000,1228540330,7870,7840,7870,7840,221
20240422,110900,1226807090,7840,7860,7860,7840,2172
20240422,110800,1209776990,7860,7870,7870,7860,43
20240422,110700,1209438590,7850,7850,7860,7850,728
20240422,110600,1203716990,7850,7850,7850,7850,251
20240422,110500,1201746640,7850,7850,7850,7850,10
20240422,110400,1201668140,7850,7850,7850,7850,18
20240422,110300,1201526840,7840,7850,7870,7840,3355
20240422,110200,1175193980,7850,7860,7860,7850,1294
20240422,110100,1165035730,7860,7870,7870,7860,15
20240422,110000,1164917790,7870,7880,7880,7850,2005
20240422,105900,1149147500,7880,7870,7880,7870,162
20240422,105800,1147871060,7870,7870,7870,7870,12
20240422,105700,1147776620,7870,7870,7870,7870,4
20240422,105600,1147745140,7860,7860,7870,7860,1551
20240422,105500,1135553650,7870,7890,7890,7870,803
20240422,105400,1129225660,7890,7890,7890,7890,2
20240422,105300,1129209880,7890,7890,7890,7890,136
20240422,105200,1128136840,7900,7900,7900,7900,58
20240422,105100,1127678640,7900,7900,7900,7860,1031
20240422,105000,1119571840,7860,7900,7900,7860,850
20240422,104900,1112886320,7900,7900,7900,7870,11
20240422,104800,1112799660,7900,7870,7900,7860,2058
20240422,104700,1096576650,7870,7870,7870,7860,23
20240422,104600,1096395720,7870,7870,7870,7860,534
20240422,104500,1092198140,7870,7870,7870,7870,14
20240422,104400,1092087960,7870,7870,7870,7870,60
20240422,104300,1091615760,7870,7870,7870,7860,452
20240422,104200,1088061380,7870,7860,7870,7860,685
20240422,104100,1082676950,7860,7860,7860,7860,531
20240422,104000,1078503290,7860,7870,7870,7850,1283
20240422,103900,1068420040,7870,7870,7870,7870,91
20240422,103800,1067703870,7870,7870,7870,7860,178
20240422,103700,1066303030,7880,7860,7880,7860,186
20240422,103600,1064841010,7860,7860,7880,7860,170
20240422,103500,1063504730,7880,7860,7880,7850,1542
20240422,103400,1051384970,7870,7870,7870,7850,4155
20240422,103300,1018728260,7870,7870,7870,7860,3237
20240422,103200,993259010,7880,7880,7880,7880,36
20240422,103100,992975330,7870,7880,7880,7870,648
20240422,103000,987873100,7880,7880,7890,7880,1886
20240422,102900,973011300,7890,7890,7890,7890,1609
20240422,102800,960316290,7900,7900,7900,7900,50
20240422,102700,959921290,7900,7900,7900,7900,62
20240422,102600,959431490,7890,7900,7900,7880,238
20240422,102500,957553620,7900,7900,7900,7900,483
20240422,102400,953737920,7890,7900,7900,7880,896
20240422,102300,946676300,7900,7890,7900,7890,69
20240422,102200,946131250,7890,7880,7890,7880,705
20240422,102100,940574010,7880,7880,7880,7880,238
20240422,102000,938698570,7880,7890,7890,7880,137
20240422,101900,937618460,7890,7880,7890,7880,303
20240422,101800,935230800,7890,7880,7890,7870,719
20240422,101700,929570060,7880,7880,7890,7870,146
20240422,101600,928420220,7880,7890,7890,7870,1833
20240422,101500,913986080,7880,7890,7900,7880,1396
20240422,101400,902984990,7890,7910,7910,7890,3086
20240422,101300,878608500,7910,7920,7920,7910,215
20240422,101200,876906850,7900,7900,7900,7900,316
20240422,101100,874410450,7900,7910,7910,7900,194
20240422,101000,872876820,7920,7920,7930,7910,1065
20240422,100900,864449020,7930,7930,7930,7930,559
20240422,100800,860016150,7930,7910,7930,7910,662
20240422,100700,854778910,7910,7940,7940,7910,855
20240422,100600,848014100,7940,7940,7940,7930,143
20240422,100500,846879960,7940,7940,7940,7940,160
20240422,100400,845609560,7940,7900,7940,7900,8378
20240422,100300,779257220,7900,7920,7920,7890,223
20240422,100200,777496000,7920,7900,7920,7890,2256
20240422,100100,759636570,7900,7900,7900,7900,281
20240422,100000,757416670,7900,7900,7910,7880,1562
20240422,095900,745096750,7910,7910,7910,7900,5552
20240422,095800,701184930,7910,7910,7910,7910,202
20240422,095700,699587110,7920,7920,7920,7920,14
20240422,095600,699476230,7910,7920,7920,7910,51
20240422,095500,699072430,7910,7920,7920,7910,266
20240422,095400,696966270,7920,7920,7920,7920,1067
20240422,095300,688515630,7920,7920,7920,7920,815
20240422,095200,682060830,7920,7920,7920,7920,276
20240422,095100,679874910,7920,7920,7920,7920,1012
20240422,095000,671859870,7920,7920,7920,7920,1620
20240422,094900,659029470,7920,7930,7950,7920,1307
20240422,094800,648655000,7920,7910,7920,7910,964
20240422,094700,641024490,7910,7920,7920,7880,711
20240422,094600,635407920,7910,7900,7910,7900,2
20240422,094500,635392110,7920,7890,7930,7880,1409
20240422,094400,624253800,7880,7910,7910,7880,5424
20240422,094300,581426420,7910,7910,7910,7900,4029
20240422,094200,549559660,7910,7910,7920,7910,520
20240422,094100,545446310,7910,7910,7930,7910,739
20240422,094000,539599820,7910,7910,7910,7910,1391
20240422,093900,528597010,7930,7920,7930,7920,851
20240422,093800,521855570,7930,7920,7930,7910,245
20240422,093700,519913170,7910,7930,7940,7910,1048
20240422,093600,511619320,7930,7940,7940,7930,180
20240422,093500,510191120,7950,7960,7960,7950,255
20240422,093400,508163560,7960,7940,7960,7940,2580
20240422,093300,487653160,7930,7930,7930,7930,379
20240422,093200,484647690,7930,7900,7930,7900,3010
20240422,093100,460834830,7910,7910,7910,7900,988
20240422,093000,453020450,7910,7910,7910,7900,1923
20240422,092900,437818960,7910,7920,7930,7910,3565
20240422,092800,409603550,7930,7960,7960,7930,8991
20240422,092700,338170460,7960,7970,7970,7960,1039
20240422,092600,329893130,7970,7970,7970,7970,345
20240422,092500,327143480,7980,7970,7980,7960,781
20240422,092400,320921300,7960,7980,7980,7960,1427
20240422,092300,309561240,7980,7980,7990,7980,177
20240422,092200,308148770,7980,7990,7990,7970,2670
20240422,092100,286853610,7990,8000,8000,7990,1147
20240422,092000,277684070,8000,8040,8040,7990,617
20240422,091900,272749950,8000,8050,8050,7990,1459
20240422,091800,261039000,8050,8000,8050,8000,2533
20240422,091700,240720490,7990,8000,8000,7960,401
20240422,091600,237524180,7960,7990,7990,7960,1100
20240422,091500,228746010,7960,8020,8020,7960,2415
20240422,091400,209460720,8020,8010,8020,8010,290
20240422,091300,207135910,8010,7960,8010,7960,539
20240422,091200,202828250,7950,8000,8000,7950,1585
20240422,091100,190173240,7990,8000,8000,7990,2123
20240422,091000,173196220,8000,7940,8000,7940,2955
20240422,090900,149603530,7930,7950,7950,7930,2503
20240422,090800,129725410,7940,7940,7950,7940,2716
20240422,090700,108133800,7930,7950,7950,7930,1529
20240422,090600,95993170,7980,7950,7980,7930,671
20240422,090500,90659990,7930,7940,7950,7900,1920
20240422,090400,75454640,7930,7980,7980,7930,575
20240422,090300,70887610,7930,7930,7990,7930,205
20240422,090200,69261400,7930,7930,8000,7910,2090
20240422,090100,52633420,7930,7900,7930,7900,1093
20240422,090000,43981590,7900,7950,7990,7900,5376