stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,192900,1867249920,7870,7870,7870,7870,2205
20240424,192800,1867249920,7870,7870,7870,7870,0
20240424,192700,1867249920,7870,7870,7870,7870,0
20240424,192600,1867249920,7870,7870,7870,7870,0
20240424,192500,1867249920,7870,7870,7870,7870,0
20240424,192400,1867249920,7870,7870,7870,7870,0
20240424,192300,1867249920,7870,7870,7870,7870,0
20240424,192200,1867249920,7870,7870,7870,7870,0
20240424,192100,1867249920,7870,7870,7870,7870,0
20240424,192000,1867249920,7870,7870,7870,7870,0
20240424,191900,1867249920,7870,7870,7870,7870,0
20240424,191800,1867249920,7870,7870,7870,7870,0
20240424,191700,1867249920,7870,7870,7870,7870,0
20240424,191600,1867249920,7870,7870,7870,7870,0
20240424,191500,1867249920,7870,7870,7870,7870,0
20240424,191400,1867249920,7870,7870,7870,7870,0
20240424,191300,1867249920,7870,7870,7870,7870,0
20240424,191200,1867249920,7870,7870,7870,7870,0
20240424,191100,1867249920,7870,7870,7870,7870,0
20240424,191000,1867249920,7870,7870,7870,7870,0
20240424,190900,1867249920,7870,7870,7870,7870,0
20240424,190800,1867249920,7870,7870,7870,7870,0
20240424,190700,1867249920,7870,7870,7870,7870,0
20240424,190600,1867249920,7870,7870,7870,7870,0
20240424,190500,1867249920,7870,7870,7870,7870,0
20240424,190400,1867249920,7870,7870,7870,7870,0
20240424,190300,1867249920,7870,7870,7870,7870,0
20240424,190200,1867249920,7870,7870,7870,7870,0
20240424,190100,1867249920,7870,7870,7870,7870,0
20240424,190000,1867249920,7870,7870,7870,7870,0
20240424,185900,1867249920,7870,7870,7870,7870,2205
20240424,185800,1867249920,7870,7870,7870,7870,0
20240424,185700,1867249920,7870,7870,7870,7870,0
20240424,185600,1867249920,7870,7870,7870,7870,0
20240424,185500,1867249920,7870,7870,7870,7870,0
20240424,185400,1867249920,7870,7870,7870,7870,0
20240424,185300,1867249920,7870,7870,7870,7870,0
20240424,185200,1867249920,7870,7870,7870,7870,0
20240424,185100,1867249920,7870,7870,7870,7870,0
20240424,185000,1867249920,7870,7870,7870,7870,0
20240424,184900,1867249920,7870,7870,7870,7870,0
20240424,184800,1867249920,7870,7870,7870,7870,0
20240424,184700,1867249920,7870,7870,7870,7870,0
20240424,184600,1867249920,7870,7870,7870,7870,0
20240424,184500,1867249920,7870,7870,7870,7870,0
20240424,184400,1867249920,7870,7870,7870,7870,0
20240424,184300,1867249920,7870,7870,7870,7870,0
20240424,184200,1867249920,7870,7870,7870,7870,0
20240424,184100,1867249920,7870,7870,7870,7870,0
20240424,184000,1867249920,7870,7870,7870,7870,0
20240424,183900,1867249920,7870,7870,7870,7870,0
20240424,183800,1867249920,7870,7870,7870,7870,0
20240424,183700,1867249920,7870,7870,7870,7870,0
20240424,183600,1867249920,7870,7870,7870,7870,0
20240424,183500,1867249920,7870,7870,7870,7870,0
20240424,183400,1867249920,7870,7870,7870,7870,0
20240424,183300,1867249920,7870,7870,7870,7870,0
20240424,183200,1867249920,7870,7870,7870,7870,0
20240424,183100,1867249920,7870,7870,7870,7870,0
20240424,183000,1867249920,7870,7870,7870,7870,0
20240424,182900,1867249920,7870,7870,7870,7870,2205
20240424,182800,1867249920,7870,7870,7870,7870,0
20240424,182700,1867249920,7870,7870,7870,7870,0
20240424,182600,1867249920,7870,7870,7870,7870,0
20240424,182500,1867249920,7870,7870,7870,7870,0
20240424,182400,1867249920,7870,7870,7870,7870,0
20240424,182300,1867249920,7870,7870,7870,7870,0
20240424,182200,1867249920,7870,7870,7870,7870,0
20240424,182100,1867249920,7870,7870,7870,7870,0
20240424,182000,1867249920,7870,7870,7870,7870,0
20240424,181900,1867249920,7870,7870,7870,7870,0
20240424,181800,1867249920,7870,7870,7870,7870,0
20240424,181700,1867249920,7870,7870,7870,7870,0
20240424,181600,1867249920,7870,7870,7870,7870,0
20240424,181500,1867249920,7870,7870,7870,7870,0
20240424,181400,1867249920,7870,7870,7870,7870,0
20240424,181300,1867249920,7870,7870,7870,7870,0
20240424,181200,1867249920,7870,7870,7870,7870,0
20240424,181100,1867249920,7870,7870,7870,7870,0
20240424,181000,1867249920,7870,7870,7870,7870,0
20240424,180900,1867249920,7870,7870,7870,7870,0
20240424,180800,1867249920,7870,7870,7870,7870,0
20240424,180700,1867249920,7870,7870,7870,7870,0
20240424,180600,1867249920,7870,7870,7870,7870,0
20240424,180500,1867249920,7870,7870,7870,7870,0
20240424,180400,1867249920,7870,7870,7870,7870,0
20240424,180300,1867249920,7870,7870,7870,7870,0
20240424,180200,1867249920,7870,7870,7870,7870,0
20240424,180100,1867249920,7870,7870,7870,7870,0
20240424,180000,1867249920,7870,7870,7870,7870,0
20240424,175900,1867249920,7870,7870,7870,7870,2205
20240424,175800,1867249920,7870,7870,7870,7870,0
20240424,175700,1867249920,7870,7870,7870,7870,0
20240424,175600,1867249920,7870,7870,7870,7870,0
20240424,175500,1867249920,7870,7870,7870,7870,0
20240424,175400,1867249920,7870,7870,7870,7870,0
20240424,175300,1867249920,7870,7870,7870,7870,0
20240424,175200,1867249920,7870,7870,7870,7870,0
20240424,175100,1867249920,7870,7870,7870,7870,0
20240424,175000,1867249920,7870,7870,7870,7870,0
20240424,174900,1867249920,7870,7870,7870,7870,0
20240424,174800,1867249920,7870,7870,7870,7870,0
20240424,174700,1867249920,7870,7870,7870,7870,0
20240424,174600,1867249920,7870,7870,7870,7870,0
20240424,174500,1867249920,7870,7870,7870,7870,0
20240424,174400,1867249920,7870,7870,7870,7870,0
20240424,174300,1867249920,7870,7870,7870,7870,0
20240424,174200,1867249920,7870,7870,7870,7870,0
20240424,174100,1867249920,7870,7870,7870,7870,0
20240424,174000,1867249920,7870,7870,7870,7870,0
20240424,173900,1867249920,7870,7870,7870,7870,0
20240424,173800,1867249920,7870,7870,7870,7870,0
20240424,173700,1867249920,7870,7870,7870,7870,0
20240424,173600,1867249920,7870,7870,7870,7870,0
20240424,173500,1867249920,7870,7870,7870,7870,0
20240424,173400,1867249920,7870,7870,7870,7870,0
20240424,173300,1867249920,7870,7870,7870,7870,0
20240424,173200,1867249920,7870,7870,7870,7870,0
20240424,173100,1867249920,7870,7870,7870,7870,0
20240424,173000,1867249920,7870,7870,7870,7870,0
20240424,172900,1867249920,7870,7870,7870,7870,2205
20240424,172800,1867249920,7870,7870,7870,7870,0
20240424,172700,1867249920,7870,7870,7870,7870,0
20240424,172600,1867249920,7870,7870,7870,7870,0
20240424,172500,1867249920,7870,7870,7870,7870,0
20240424,172400,1867249920,7870,7870,7870,7870,0
20240424,172300,1867249920,7870,7870,7870,7870,0
20240424,172200,1867249920,7870,7870,7870,7870,0
20240424,172100,1867249920,7870,7870,7870,7870,0
20240424,172000,1867249920,7870,7870,7870,7870,0
20240424,171900,1867249920,7870,7870,7870,7870,0
20240424,171800,1867249920,7870,7870,7870,7870,0
20240424,171700,1867249920,7870,7870,7870,7870,0
20240424,171600,1867249920,7870,7870,7870,7870,0
20240424,171500,1867249920,7870,7870,7870,7870,0
20240424,171400,1867249920,7870,7870,7870,7870,0
20240424,171300,1867249920,7870,7870,7870,7870,0
20240424,171200,1867249920,7870,7870,7870,7870,0
20240424,171100,1867249920,7870,7870,7870,7870,0
20240424,171000,1867249920,7870,7870,7870,7870,0
20240424,170900,1867249920,7870,7870,7870,7870,0
20240424,170800,1867249920,7870,7870,7870,7870,0
20240424,170700,1867249920,7870,7870,7870,7870,0
20240424,170600,1867249920,7870,7870,7870,7870,0
20240424,170500,1867249920,7870,7870,7870,7870,0
20240424,170400,1867249920,7870,7870,7870,7870,0
20240424,170300,1867249920,7870,7870,7870,7870,0
20240424,170200,1867249920,7870,7870,7870,7870,0
20240424,170100,1867249920,7870,7870,7870,7870,0
20240424,170000,1867249920,7870,7870,7870,7870,0
20240424,165900,1867249920,7870,7870,7870,7870,2205
20240424,165800,1867249920,7870,7870,7870,7870,0
20240424,165700,1867249920,7870,7870,7870,7870,0
20240424,165600,1867249920,7870,7870,7870,7870,0
20240424,165500,1867249920,7870,7870,7870,7870,0
20240424,165400,1867249920,7870,7870,7870,7870,0
20240424,165300,1867249920,7870,7870,7870,7870,0
20240424,165200,1867249920,7870,7870,7870,7870,0
20240424,165100,1867249920,7870,7870,7870,7870,0
20240424,165000,1867249920,7870,7870,7870,7870,0
20240424,164900,1867249920,7870,7870,7870,7870,0
20240424,164800,1867249920,7870,7870,7870,7870,0
20240424,164700,1867249920,7870,7870,7870,7870,0
20240424,164600,1867249920,7870,7870,7870,7870,0
20240424,164500,1867249920,7870,7870,7870,7870,0
20240424,164400,1867249920,7870,7870,7870,7870,0
20240424,164300,1867249920,7870,7870,7870,7870,0
20240424,164200,1867249920,7870,7870,7870,7870,0
20240424,164100,1867249920,7870,7870,7870,7870,0
20240424,164000,1867249920,7870,7870,7870,7870,0
20240424,163900,1867249920,7870,7870,7870,7870,0
20240424,163800,1867249920,7870,7870,7870,7870,0
20240424,163700,1867249920,7870,7870,7870,7870,0
20240424,163600,1867249920,7870,7870,7870,7870,0
20240424,163500,1867249920,7870,7870,7870,7870,0
20240424,163400,1867249920,7870,7870,7870,7870,0
20240424,163300,1867249920,7870,7870,7870,7870,0
20240424,163200,1867249920,7870,7870,7870,7870,0
20240424,163100,1867249920,7870,7870,7870,7870,0
20240424,163000,1867249920,7870,7870,7870,7870,0
20240424,162900,1867249920,7870,7870,7870,7870,2205
20240424,162800,1867249920,7870,7870,7870,7870,0
20240424,162700,1867249920,7870,7870,7870,7870,0
20240424,162600,1867249920,7870,7870,7870,7870,0
20240424,162500,1867249920,7870,7870,7870,7870,0
20240424,162400,1867249920,7870,7870,7870,7870,0
20240424,162300,1867249920,7870,7870,7870,7870,0
20240424,162200,1867249920,7870,7870,7870,7870,0
20240424,162100,1867249920,7870,7870,7870,7870,0
20240424,162000,1867249920,7870,7870,7870,7870,0
20240424,161900,1867249920,7870,7870,7870,7870,0
20240424,161800,1867249920,7870,7870,7870,7870,0
20240424,161700,1867249920,7870,7870,7870,7870,0
20240424,161600,1867249920,7870,7870,7870,7870,0
20240424,161500,1867249920,7870,7870,7870,7870,0
20240424,161400,1867249920,7870,7870,7870,7870,0
20240424,161300,1867249920,7870,7870,7870,7870,0
20240424,161200,1867249920,7870,7870,7870,7870,0
20240424,161100,1867249920,7870,7870,7870,7870,0
20240424,161000,1867249920,7870,7870,7870,7870,0
20240424,160900,1867249920,7870,7870,7870,7870,0
20240424,160800,1867249920,7870,7870,7870,7870,0
20240424,160700,1867249920,7870,7870,7870,7870,0
20240424,160600,1867249920,7870,7870,7870,7870,0
20240424,160500,1867249920,7870,7870,7870,7870,0
20240424,160400,1867249920,7870,7870,7870,7870,0
20240424,160300,1867249920,7870,7870,7870,7870,0
20240424,160200,1867249920,7870,7870,7870,7870,0
20240424,160100,1867249920,7870,7870,7870,7870,0
20240424,160000,1867249920,7870,7870,7870,7870,0
20240424,155900,1867249920,7870,7870,7870,7870,2205
20240424,155800,1867249920,7870,7870,7870,7870,0
20240424,155700,1867249920,7870,7870,7870,7870,0
20240424,155600,1867249920,7870,7870,7870,7870,0
20240424,155500,1867249920,7870,7870,7870,7870,0
20240424,155400,1867249920,7870,7870,7870,7870,0
20240424,155300,1867249920,7870,7870,7870,7870,0
20240424,155200,1867249920,7870,7870,7870,7870,0
20240424,155100,1867249920,7870,7870,7870,7870,0
20240424,155000,1867249920,7870,7870,7870,7870,0
20240424,154900,1867249920,7870,7870,7870,7870,0
20240424,154800,1867249920,7870,7870,7870,7870,0
20240424,154700,1867249920,7870,7870,7870,7870,0
20240424,154600,1867249920,7870,7870,7870,7870,0
20240424,154500,1867249920,7870,7870,7870,7870,0
20240424,154400,1867249920,7870,7870,7870,7870,0
20240424,154300,1867249920,7870,7870,7870,7870,0
20240424,154200,1867249920,7870,7870,7870,7870,0
20240424,154100,1867249920,7870,7870,7870,7870,0
20240424,154000,1867249920,7870,7870,7870,7870,0
20240424,153900,1867249920,7870,7870,7870,7870,0
20240424,153800,1867249920,7870,7870,7870,7870,0
20240424,153700,1867249920,7870,7870,7870,7870,0
20240424,153600,1867249920,7870,7870,7870,7870,0
20240424,153500,1867249920,7870,7870,7870,7870,0
20240424,153400,1867249920,7870,7870,7870,7870,0
20240424,153300,1867249920,7870,7870,7870,7870,0
20240424,153200,1867249920,7870,7870,7870,7870,0
20240424,153100,1867249920,7870,7870,7870,7870,0
20240424,153000,1867249920,7870,7870,7870,7870,2205
20240424,152900,1849896570,7870,7870,7870,7870,0
20240424,152800,1849896570,7870,7870,7870,7870,0
20240424,152700,1849896570,7870,7870,7870,7870,0
20240424,152600,1849896570,7870,7870,7870,7870,0
20240424,152500,1849896570,7870,7870,7870,7870,0
20240424,152400,1849896570,7870,7870,7870,7870,0
20240424,152300,1849896570,7870,7870,7870,7870,0
20240424,152200,1849896570,7870,7870,7870,7870,0
20240424,152100,1849896570,7870,7870,7870,7870,0
20240424,152000,1849896570,7870,7870,7870,7870,0
20240424,151900,1849896570,7870,7870,7870,7860,665
20240424,151800,1844664000,7870,7850,7870,7850,377
20240424,151700,1841702030,7850,7870,7870,7850,304
20240424,151600,1839313450,7860,7870,7870,7860,427
20240424,151500,1835953660,7870,7850,7870,7850,228
20240424,151400,1834161970,7850,7850,7860,7850,51
20240424,151300,1833761610,7850,7850,7860,7850,52
20240424,151200,1833353390,7850,7860,7860,7850,405
20240424,151100,1830170290,7860,7860,7870,7860,153
20240424,151000,1828966700,7870,7860,7870,7860,38
20240424,150900,1828668010,7860,7850,7860,7850,126
20240424,150800,1827678870,7850,7850,7850,7850,11
20240424,150700,1827592520,7850,7850,7860,7840,429
20240424,150600,1824228710,7840,7840,7850,7840,260
20240424,150500,1822189170,7840,7860,7870,7840,42
20240424,150400,1821859840,7840,7850,7850,7840,452
20240424,150300,1818314050,7850,7860,7870,7840,11444
20240424,150200,1728485280,7860,7860,7860,7860,350
20240424,150100,1725734280,7860,7860,7860,7860,274
20240424,150000,1723580640,7860,7880,7880,7860,216
20240424,145900,1721882560,7880,7860,7880,7860,865
20240424,145800,1715078660,7860,7860,7860,7860,90
20240424,145700,1714371260,7880,7860,7880,7860,293
20240424,145600,1712063220,7860,7880,7880,7860,158
20240424,145500,1710818940,7860,7860,7860,7860,40
20240424,145400,1710504540,7860,7880,7880,7860,242
20240424,145300,1708597980,7880,7880,7880,7880,1695
20240424,145200,1695241380,7880,7860,7880,7860,767
20240424,145100,1689198660,7860,7870,7870,7860,532
20240424,145000,1685012640,7870,7860,7870,7860,1066
20240424,144900,1676631370,7870,7870,7870,7870,762
20240424,144800,1670634430,7870,7860,7880,7860,246
20240424,144700,1668698560,7860,7870,7870,7860,330
20240424,144600,1666101660,7870,7860,7870,7860,30
20240424,144500,1665865660,7860,7880,7880,7860,345
20240424,144400,1663153200,7880,7860,7880,7860,303
20240424,144300,1660766560,7860,7860,7880,7860,303
20240424,144200,1658379460,7880,7880,7880,7880,20
20240424,144100,1658221860,7880,7880,7880,7880,426
20240424,144000,1654864980,7880,7870,7890,7870,1005
20240424,143900,1646947700,7870,7860,7870,7860,151
20240424,143800,1645759630,7860,7860,7880,7860,68
20240424,143700,1645224580,7860,7860,7880,7860,307
20240424,143600,1642806200,7880,7880,7880,7880,643
20240424,143500,1637739360,7880,7880,7880,7860,75
20240424,143400,1637149370,7880,7860,7880,7860,331
20240424,143300,1634547590,7860,7860,7860,7850,38
20240424,143200,1634249130,7850,7850,7850,7850,50
20240424,143100,1633856630,7850,7850,7850,7850,30
20240424,143000,1633621130,7850,7860,7880,7850,1843
20240424,142900,1619137610,7860,7860,7860,7860,30
20240424,142800,1618901810,7860,7860,7860,7860,30
20240424,142700,1618666010,7860,7870,7880,7860,3556
20240424,142600,1590683640,7870,7870,7870,7870,130
20240424,142500,1589660540,7870,7870,7880,7870,214
20240424,142400,1587974520,7870,7870,7880,7870,718
20240424,142300,1582323850,7870,7870,7870,7870,935
20240424,142200,1574965400,7870,7870,7870,7870,53
20240424,142100,1574548290,7870,7870,7870,7870,336
20240424,142000,1571903970,7870,7870,7870,7860,165
20240424,141900,1570605520,7860,7860,7880,7860,32
20240424,141800,1570353960,7860,7860,7880,7860,41
20240424,141700,1570031680,7860,7870,7870,7860,1369
20240424,141600,1559257750,7870,7870,7870,7870,80
20240424,141500,1558628150,7860,7870,7870,7860,30
20240424,141400,1558392250,7860,7860,7860,7860,30
20240424,141300,1558156450,7860,7890,7890,7860,30
20240424,141200,1557920540,7860,7910,7910,7860,1464
20240424,141100,1546365070,7900,7920,7920,7900,137
20240424,141000,1545282750,7910,7920,7920,7910,184
20240424,140900,1543827270,7920,7910,7920,7910,681
20240424,140800,1538440060,7920,7920,7920,7890,19
20240424,140700,1538289770,7890,7870,7940,7870,21226
20240424,140600,1370665320,7860,7860,7870,7860,703
20240424,140500,1365139690,7860,7860,7860,7850,604
20240424,140400,1360395810,7850,7850,7850,7840,2287
20240424,140300,1342443050,7840,7850,7850,7840,12
20240424,140200,1342348950,7850,7840,7850,7840,7
20240424,140100,1342294010,7860,7850,7860,7850,371
20240424,140000,1339381650,7840,7840,7850,7840,50
20240424,135900,1338989550,7840,7840,7850,7840,37
20240424,135800,1338699420,7840,7840,7840,7830,430
20240424,135700,1335328420,7840,7850,7850,7830,218
20240424,135600,1333617620,7830,7840,7850,7830,568
20240424,135500,1329163200,7840,7840,7840,7840,1100
20240424,135400,1320539200,7840,7840,7840,7840,30
20240424,135300,1320304000,7840,7840,7840,7840,28
20240424,135200,1320084480,7850,7850,7850,7850,0
20240424,135100,1320084480,7850,7850,7850,7850,0
20240424,135000,1320084480,7850,7830,7850,7830,181
20240424,134900,1318666230,7830,7830,7830,7830,1024
20240424,134800,1310648310,7830,7840,7840,7830,51
20240424,134700,1310248520,7840,7840,7850,7840,631
20240424,134600,1305301430,7840,7850,7850,7840,587
20240424,134500,1300697920,7850,7850,7850,7850,317
20240424,134400,1298209470,7860,7860,7860,7860,99
20240424,134300,1297431330,7860,7860,7860,7860,800
20240424,134200,1291143330,7850,7860,7860,7850,652
20240424,134100,1286020290,7850,7860,7860,7850,154
20240424,134000,1284811370,7860,7860,7860,7860,140
20240424,133900,1283710970,7860,7820,7860,7820,4393
20240424,133800,1249259440,7820,7820,7820,7820,30
20240424,133700,1249024840,7820,7820,7820,7820,30
20240424,133600,1248790240,7820,7820,7840,7820,41
20240424,133500,1248469400,7820,7820,7820,7820,20
20240424,133400,1248313000,7820,7830,7830,7820,469
20240424,133300,1244644870,7840,7840,7840,7840,0
20240424,133200,1244644870,7840,7850,7850,7840,3
20240424,133100,1244621340,7840,7820,7840,7820,977
20240424,133000,1236969260,7820,7830,7840,7810,824
20240424,132900,1230524550,7840,7830,7840,7830,335
20240424,132800,1227898500,7830,7830,7830,7830,54
20240424,132700,1227475680,7830,7830,7830,7830,40
20240424,132600,1227162480,7830,7830,7830,7830,11
20240424,132500,1227076350,7830,7830,7830,7830,4
20240424,132400,1227045030,7830,7830,7830,7830,455
20240424,132300,1223482380,7830,7820,7830,7820,115
20240424,132200,1222582130,7820,7820,7820,7820,30
20240424,132100,1222347530,7820,7830,7830,7820,21
20240424,132000,1222183290,7820,7820,7840,7820,468
20240424,131900,1218523450,7820,7820,7840,7820,58
20240424,131800,1218069850,7820,7820,7820,7820,30
20240424,131700,1217835250,7820,7820,7820,7820,130
20240424,131600,1216818650,7820,7820,7820,7820,35
20240424,131500,1216544950,7820,7840,7840,7820,231
20240424,131400,1214734530,7820,7820,7820,7820,30
20240424,131300,1214499930,7820,7820,7820,7820,80
20240424,131200,1213874330,7820,7830,7830,7820,491
20240424,131100,1210033070,7830,7830,7830,7830,300
20240424,131000,1207684070,7830,7840,7840,7830,190
20240424,130900,1206196310,7830,7830,7830,7830,108
20240424,130800,1205350670,7830,7830,7830,7830,5
20240424,130700,1205311520,7830,7830,7830,7830,416
20240424,130600,1202054240,7820,7820,7820,7820,81
20240424,130500,1201420820,7830,7830,7830,7830,664
20240424,130400,1196221700,7830,7830,7830,7830,332
20240424,130300,1193622140,7830,7830,7830,7830,521
20240424,130200,1189542710,7830,7830,7830,7830,330
20240424,130100,1186958810,7830,7830,7830,7830,240
20240424,130000,1185079610,7830,7830,7830,7830,31
20240424,125900,1184836880,7830,7830,7840,7830,88
20240424,125800,1184147260,7830,7840,7840,7830,54
20240424,125700,1183724400,7830,7830,7840,7830,31
20240424,125600,1183481660,7830,7840,7840,7830,60
20240424,125500,1183011760,7830,7840,7840,7830,469
20240424,125400,1179335450,7840,7840,7840,7840,137
20240424,125300,1178261370,7840,7840,7840,7840,0
20240424,125200,1178261370,7840,7840,7840,7840,433
20240424,125100,1174866650,7840,7850,7850,7840,2
20240424,125000,1174850960,7840,7850,7850,7840,251
20240424,124900,1172883110,7830,7840,7850,7830,84
20240424,124800,1172224640,7840,7840,7840,7840,30
20240424,124700,1171989440,7840,7840,7850,7840,60
20240424,124600,1171518740,7840,7850,7850,7840,58
20240424,124500,1171063990,7840,7840,7840,7840,30
20240424,124400,1170828790,7840,7850,7850,7840,214
20240424,124300,1169149090,7850,7850,7850,7850,30
20240424,124200,1168913590,7860,7850,7860,7850,23
20240424,124100,1168732980,7860,7860,7860,7860,50
20240424,124000,1168339980,7860,7860,7860,7860,70
20240424,123900,1167789780,7860,7860,7860,7860,1
20240424,123800,1167781920,7850,7850,7850,7850,267
20240424,123700,1165685970,7850,7850,7850,7850,51
20240424,123600,1165285620,7850,7850,7850,7850,0
20240424,123500,1165285620,7850,7840,7850,7840,668
20240424,123400,1160046970,7840,7850,7850,7840,311
20240424,123300,1157605720,7850,7850,7850,7850,30
20240424,123200,1157370220,7850,7850,7860,7850,148
20240424,123100,1156207140,7850,7860,7860,7850,126
20240424,123000,1155217080,7860,7860,7860,7850,165
20240424,122900,1153921020,7860,7860,7860,7860,1
20240424,122800,1153913160,7860,7860,7860,7860,14
20240424,122700,1153803120,7860,7860,7860,7860,32
20240424,122600,1153551600,7850,7850,7860,7850,613
20240424,122500,1148739530,7840,7850,7850,7840,296
20240424,122400,1146417890,7840,7840,7840,7840,198
20240424,122300,1144865570,7840,7850,7850,7840,138
20240424,122200,1143783320,7850,7850,7850,7840,561
20240424,122100,1139384470,7850,7840,7850,7840,238
20240424,122000,1137518200,7850,7840,7850,7840,22
20240424,121900,1137345510,7840,7830,7840,7820,314
20240424,121800,1134886030,7830,7840,7840,7830,61
20240424,121700,1134408380,7840,7840,7840,7840,3
20240424,121600,1134384860,7830,7830,7830,7830,0
20240424,121500,1134384860,7830,7830,7830,7820,120
20240424,121400,1133445450,7830,7830,7830,7830,164
20240424,121300,1132161330,7830,7840,7840,7830,41
20240424,121200,1131840070,7840,7840,7850,7840,89
20240424,121100,1131141750,7840,7840,7840,7840,20
20240424,121000,1130984950,7840,7850,7850,7840,126
20240424,120900,1129996060,7850,7840,7850,7840,150
20240424,120800,1128819970,7830,7830,7830,7830,151
20240424,120700,1127637640,7850,7850,7850,7850,1
20240424,120600,1127629790,7830,7820,7850,7820,145
20240424,120500,1126494540,7850,7840,7850,7820,57
20240424,120400,1126048540,7820,7840,7850,7820,31
20240424,120300,1125805910,7820,7840,7850,7820,1172
20240424,120200,1116627580,7840,7840,7850,7840,21
20240424,120100,1116462930,7840,7840,7840,7840,30
20240424,120000,1116227730,7840,7850,7850,7840,76
20240424,115900,1115631450,7850,7850,7860,7850,247
20240424,115800,1113691130,7850,7850,7860,7850,60
20240424,115700,1113220120,7850,7850,7860,7850,549
20240424,115600,1108910460,7850,7850,7860,7850,231
20240424,115500,1107097000,7850,7860,7860,7850,167
20240424,115400,1105784490,7860,7860,7860,7860,0
20240424,115300,1105784490,7860,7860,7860,7860,150
20240424,115200,1104605490,7860,7860,7860,7860,142
20240424,115100,1103489370,7860,7850,7860,7840,356
20240424,115000,1100695860,7850,7850,7850,7850,162
20240424,114900,1099424160,7850,7850,7850,7840,309
20240424,114800,1097000310,7850,7850,7850,7850,3
20240424,114700,1096976760,7850,7840,7850,7840,91
20240424,114600,1096263310,7840,7840,7840,7840,585
20240424,114500,1091676910,7840,7840,7840,7840,202
20240424,114400,1090093230,7830,7830,7840,7830,137
20240424,114300,1089019410,7830,7840,7840,7830,68
20240424,114200,1088486820,7840,7830,7840,7830,132
20240424,114100,1087452240,7830,7830,7830,7830,320
20240424,114000,1084946640,7830,7830,7840,7830,239
20240424,113900,1083073090,7840,7840,7840,7830,680
20240424,113800,1077742460,7830,7830,7830,7830,49
20240424,113700,1077358790,7830,7830,7830,7830,30
20240424,113600,1077123890,7830,7840,7840,7830,593
20240424,113500,1072475070,7840,7830,7840,7830,70
20240424,113400,1071926470,7830,7830,7840,7830,32
20240424,113300,1071675900,7830,7830,7830,7830,40
20240424,113200,1071362700,7840,7830,7840,7830,43
20240424,113100,1071025780,7830,7830,7830,7830,30
20240424,113000,1070790880,7830,7830,7830,7830,30
20240424,112900,1070555980,7840,7830,7840,7830,115
20240424,112800,1069654510,7840,7840,7840,7840,97
20240424,112700,1068894030,7830,7830,7830,7830,23
20240424,112600,1068713940,7830,7820,7830,7820,4114
20240424,112500,1036501380,7820,7820,7820,7820,110
20240424,112400,1035641180,7810,7810,7810,7810,120
20240424,112300,1034703980,7810,7810,7820,7810,43
20240424,112200,1034367850,7810,7810,7820,7810,130
20240424,112100,1033352460,7810,7810,7820,7810,597
20240424,112000,1028684320,7820,7820,7820,7820,547
20240424,111900,1024406780,7830,7820,7830,7820,399
20240424,111800,1021285600,7820,7820,7820,7820,111
20240424,111700,1020417580,7820,7830,7830,7820,2303
20240424,111600,1002407730,7840,7830,7840,7830,27
20240424,111500,1002196190,7840,7840,7840,7840,53
20240424,111400,1001780670,7840,7830,7840,7830,2241
20240424,111300,984233140,7830,7840,7840,7830,26
20240424,111200,984029310,7830,7830,7830,7830,40
20240424,111100,983716110,7830,7830,7830,7830,784
20240424,111000,977577390,7830,7830,7830,7830,46
20240424,110900,977217210,7820,7830,7830,7820,920
20240424,110800,970013620,7830,7840,7840,7830,1065
20240424,110700,961674470,7840,7840,7840,7840,24
20240424,110600,961486310,7840,7840,7840,7840,237
20240424,110500,959628230,7840,7850,7850,7840,54
20240424,110400,959204840,7850,7840,7850,7820,1615
20240424,110300,946564330,7850,7840,7850,7840,50
20240424,110200,946172200,7840,7850,7850,7830,840
20240424,110100,939591590,7850,7850,7850,7850,23
20240424,110000,939411040,7850,7840,7850,7840,10
20240424,105900,939332590,7830,7840,7840,7830,59
20240424,105800,938870610,7850,7850,7850,7840,132
20240424,105700,937834710,7850,7850,7850,7850,120
20240424,105600,936892710,7860,7860,7860,7860,11
20240424,105500,936806250,7860,7840,7860,7840,1901
20240424,105400,921886040,7830,7830,7830,7830,79
20240424,105300,921267470,7830,7840,7840,7830,319
20240424,105200,918768910,7840,7840,7840,7840,54
20240424,105100,918345550,7840,7830,7840,7830,6
20240424,105000,918298520,7840,7840,7840,7840,131
20240424,104900,917271480,7830,7830,7830,7830,32
20240424,104800,917020920,7830,7830,7830,7830,331
20240424,104700,914429190,7830,7820,7830,7820,2112
20240424,104600,897903260,7820,7830,7830,7820,197
20240424,104500,896362320,7830,7830,7830,7830,1155
20240424,104400,887318670,7820,7820,7830,7820,1129
20240424,104300,878488490,7810,7810,7830,7810,2263
20240424,104200,860800870,7800,7800,7800,7800,1
20240424,104100,860793070,7800,7810,7810,7800,3
20240424,104000,860769650,7790,7780,7790,7780,286
20240424,103900,858543970,7790,7770,7790,7770,1936
20240424,103800,843481230,7770,7810,7810,7770,8534
20240424,103700,777074370,7810,7800,7810,7800,2
20240424,103600,777058760,7790,7820,7820,7790,3252
20240424,103500,751723400,7820,7820,7820,7800,822
20240424,103400,745311360,7820,7800,7820,7800,159
20240424,103300,744070300,7800,7810,7810,7800,415
20240424,103200,740830180,7800,7810,7810,7800,673
20240424,103100,735580570,7810,7830,7830,7810,200
20240424,103000,734017430,7830,7830,7830,7820,91
20240424,102900,733305220,7830,7820,7830,7820,65
20240424,102800,732796910,7820,7810,7840,7800,943
20240424,102700,725439840,7840,7840,7840,7840,101
20240424,102600,724648000,7840,7800,7840,7800,726
20240424,102500,718981180,7800,7840,7840,7800,1402
20240424,102400,708020970,7830,7820,7850,7810,362
20240424,102300,705188710,7830,7830,7850,7830,273
20240424,102200,703051100,7860,7820,7860,7820,58
20240424,102100,702596870,7820,7820,7820,7800,3223
20240424,102000,677438120,7820,7820,7820,7820,1933
20240424,101900,662322060,7830,7840,7840,7830,3108
20240424,101800,637985390,7840,7860,7860,7840,3164
20240424,101700,613167130,7860,7870,7870,7860,984
20240424,101600,605432780,7860,7860,7870,7860,1507
20240424,101500,593586460,7860,7860,7860,7850,285
20240424,101400,591348360,7860,7850,7860,7850,972
20240424,101300,583718150,7860,7860,7860,7860,170
20240424,101200,582381950,7860,7860,7870,7860,194
20240424,101100,580856550,7880,7870,7880,7860,1089
20240424,101000,572290660,7870,7870,7870,7870,376
20240424,100900,569331540,7860,7860,7860,7860,11
20240424,100800,569245080,7860,7860,7860,7860,534
20240424,100700,565047840,7880,7880,7880,7870,483
20240424,100600,561244370,7880,7890,7890,7880,1038
20240424,100500,553063680,7890,7880,7890,7880,1167
20240424,100400,543859650,7880,7880,7880,7880,201
20240424,100300,542275770,7880,7880,7880,7870,122
20240424,100200,541314420,7880,7880,7880,7880,265
20240424,100100,539226220,7880,7890,7890,7880,27
20240424,100000,539013360,7880,7880,7880,7880,654
20240424,095900,533859840,7880,7870,7880,7850,259
20240424,095800,531823570,7870,7850,7870,7850,1036
20240424,095700,523680120,7850,7850,7860,7840,176
20240424,095600,522298590,7850,7850,7850,7850,127
20240424,095500,521301640,7850,7850,7850,7840,278
20240424,095400,519119440,7850,7850,7850,7850,306
20240424,095300,516717340,7860,7860,7860,7860,5
20240424,095200,516678040,7840,7860,7860,7840,1163
20240424,095100,507559010,7860,7860,7860,7860,3
20240424,095000,507535430,7850,7860,7860,7850,25
20240424,094900,507338970,7870,7850,7870,7850,176
20240424,094800,505957340,7850,7850,7860,7840,684
20240424,094700,500587940,7810,7840,7850,7810,4628
20240424,094600,464380220,7850,7870,7870,7850,427
20240424,094500,461026160,7870,7870,7870,7870,41
20240424,094400,460703490,7870,7870,7870,7850,1680
20240424,094300,447507010,7880,7880,7880,7860,517
20240424,094200,443438830,7850,7890,7890,7850,1972
20240424,094100,427907070,7890,7910,7910,7890,1917
20240424,094000,412760730,7910,7910,7910,7910,302
20240424,093900,410371910,7910,7910,7910,7910,433
20240424,093800,406946880,7920,7920,7920,7910,55
20240424,093700,406511330,7920,7910,7920,7910,55
20240424,093600,406076240,7910,7900,7920,7880,1558
20240424,093500,393777750,7910,7920,7920,7910,289
20240424,093400,391489760,7910,7910,7910,7910,3389
20240424,093300,364682770,7910,7900,7910,7900,638
20240424,093200,359642410,7900,7900,7900,7900,33
20240424,093100,359381710,7910,7900,7910,7900,998
20240424,093000,351497330,7900,7900,7910,7900,3485
20240424,092900,323965820,7890,7900,7900,7890,1066
20240424,092800,315544430,7900,7910,7910,7900,1165
20240424,092700,306335260,7900,7900,7910,7900,1272
20240424,092600,296285580,7910,7890,7910,7890,25
20240424,092500,296088030,7910,7910,7910,7910,2370
20240424,092400,277341330,7900,7900,7900,7890,1419
20240424,092300,266131250,7900,7910,7910,7890,158
20240424,092200,264883870,7910,7900,7910,7900,1637
20240424,092100,251936820,7900,7900,7900,7900,568
20240424,092000,247449620,7900,7890,7900,7880,2065
20240424,091900,231146870,7880,7880,7880,7870,105
20240424,091800,230319940,7880,7870,7900,7870,44
20240424,091700,229972700,7870,7880,7900,7870,1442
20240424,091600,218598060,7880,7870,7880,7870,481
20240424,091500,214807800,7880,7870,7890,7870,1517
20240424,091400,202853690,7880,7890,7890,7880,1601
20240424,091300,190237460,7890,7880,7890,7870,2601
20240424,091200,169741700,7880,7870,7880,7870,1183
20240424,091100,160419680,7870,7880,7890,7860,3396
20240424,091000,133686680,7890,7850,7890,7850,4274
20240424,090900,100051190,7830,7830,7850,7820,1189
20240424,090800,90741260,7820,7860,7860,7820,2293
20240424,090700,72789850,7860,7850,7860,7840,653
20240424,090600,67665170,7840,7850,7850,7840,256
20240424,090500,65658080,7850,7840,7850,7840,165
20240424,090400,64363980,7830,7840,7860,7830,217
20240424,090300,62660560,7820,7820,7840,7820,943
20240424,090200,55284670,7820,7850,7860,7820,2363
20240424,090100,36779410,7850,7870,7870,7850,793
20240424,090000,30547070,7870,7810,7870,7810,3895