stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191900,2498353350,8920,8920,8920,8920,4342
20240402,191800,2498353350,8920,8920,8920,8920,0
20240402,191700,2498353350,8920,8920,8920,8920,0
20240402,191600,2498353350,8920,8920,8920,8920,0
20240402,191500,2498353350,8920,8920,8920,8920,0
20240402,191400,2498353350,8920,8920,8920,8920,0
20240402,191300,2498353350,8920,8920,8920,8920,0
20240402,191200,2498353350,8920,8920,8920,8920,0
20240402,191100,2498353350,8920,8920,8920,8920,0
20240402,191000,2498353350,8920,8920,8920,8920,0
20240402,190900,2498353350,8920,8920,8920,8920,0
20240402,190800,2498353350,8920,8920,8920,8920,0
20240402,190700,2498353350,8920,8920,8920,8920,0
20240402,190600,2498353350,8920,8920,8920,8920,0
20240402,190500,2498353350,8920,8920,8920,8920,0
20240402,190400,2498353350,8920,8920,8920,8920,0
20240402,190300,2498353350,8920,8920,8920,8920,0
20240402,190200,2498353350,8920,8920,8920,8920,0
20240402,190100,2498353350,8920,8920,8920,8920,0
20240402,190000,2498353350,8920,8920,8920,8920,0
20240402,185900,2498353350,8920,8920,8920,8920,0
20240402,185800,2498353350,8920,8920,8920,8920,0
20240402,185700,2498353350,8920,8920,8920,8920,0
20240402,185600,2498353350,8920,8920,8920,8920,0
20240402,185500,2498353350,8920,8920,8920,8920,0
20240402,185400,2498353350,8920,8920,8920,8920,0
20240402,185300,2498353350,8920,8920,8920,8920,0
20240402,185200,2498353350,8920,8920,8920,8920,0
20240402,185100,2498353350,8920,8920,8920,8920,0
20240402,185000,2498353350,8920,8920,8920,8920,0
20240402,184900,2498353350,8920,8920,8920,8920,4342
20240402,184800,2498353350,8920,8920,8920,8920,0
20240402,184700,2498353350,8920,8920,8920,8920,0
20240402,184600,2498353350,8920,8920,8920,8920,0
20240402,184500,2498353350,8920,8920,8920,8920,0
20240402,184400,2498353350,8920,8920,8920,8920,0
20240402,184300,2498353350,8920,8920,8920,8920,0
20240402,184200,2498353350,8920,8920,8920,8920,0
20240402,184100,2498353350,8920,8920,8920,8920,0
20240402,184000,2498353350,8920,8920,8920,8920,0
20240402,183900,2498353350,8920,8920,8920,8920,0
20240402,183800,2498353350,8920,8920,8920,8920,0
20240402,183700,2498353350,8920,8920,8920,8920,0
20240402,183600,2498353350,8920,8920,8920,8920,0
20240402,183500,2498353350,8920,8920,8920,8920,0
20240402,183400,2498353350,8920,8920,8920,8920,0
20240402,183300,2498353350,8920,8920,8920,8920,0
20240402,183200,2498353350,8920,8920,8920,8920,0
20240402,183100,2498353350,8920,8920,8920,8920,0
20240402,183000,2498353350,8920,8920,8920,8920,0
20240402,182900,2498353350,8920,8920,8920,8920,0
20240402,182800,2498353350,8920,8920,8920,8920,0
20240402,182700,2498353350,8920,8920,8920,8920,0
20240402,182600,2498353350,8920,8920,8920,8920,0
20240402,182500,2498353350,8920,8920,8920,8920,0
20240402,182400,2498353350,8920,8920,8920,8920,0
20240402,182300,2498353350,8920,8920,8920,8920,0
20240402,182200,2498353350,8920,8920,8920,8920,0
20240402,182100,2498353350,8920,8920,8920,8920,0
20240402,182000,2498353350,8920,8920,8920,8920,0
20240402,181900,2498353350,8920,8920,8920,8920,4342
20240402,181800,2498353350,8920,8920,8920,8920,0
20240402,181700,2498353350,8920,8920,8920,8920,0
20240402,181600,2498353350,8920,8920,8920,8920,0
20240402,181500,2498353350,8920,8920,8920,8920,0
20240402,181400,2498353350,8920,8920,8920,8920,0
20240402,181300,2498353350,8920,8920,8920,8920,0
20240402,181200,2498353350,8920,8920,8920,8920,0
20240402,181100,2498353350,8920,8920,8920,8920,0
20240402,181000,2498353350,8920,8920,8920,8920,0
20240402,180900,2498353350,8920,8920,8920,8920,0
20240402,180800,2498353350,8920,8920,8920,8920,0
20240402,180700,2498353350,8920,8920,8920,8920,0
20240402,180600,2498353350,8920,8920,8920,8920,0
20240402,180500,2498353350,8920,8920,8920,8920,0
20240402,180400,2498353350,8920,8920,8920,8920,0
20240402,180300,2498353350,8920,8920,8920,8920,0
20240402,180200,2498353350,8920,8920,8920,8920,0
20240402,180100,2498353350,8920,8920,8920,8920,0
20240402,180000,2498353350,8920,8920,8920,8920,0
20240402,175900,2498353350,8920,8920,8920,8920,0
20240402,175800,2498353350,8920,8920,8920,8920,0
20240402,175700,2498353350,8920,8920,8920,8920,0
20240402,175600,2498353350,8920,8920,8920,8920,0
20240402,175500,2498353350,8920,8920,8920,8920,0
20240402,175400,2498353350,8920,8920,8920,8920,0
20240402,175300,2498353350,8920,8920,8920,8920,0
20240402,175200,2498353350,8920,8920,8920,8920,0
20240402,175100,2498353350,8920,8920,8920,8920,0
20240402,175000,2498353350,8920,8920,8920,8920,0
20240402,174900,2498353350,8920,8920,8920,8920,4342
20240402,174800,2498353350,8920,8920,8920,8920,0
20240402,174700,2498353350,8920,8920,8920,8920,0
20240402,174600,2498353350,8920,8920,8920,8920,0
20240402,174500,2498353350,8920,8920,8920,8920,0
20240402,174400,2498353350,8920,8920,8920,8920,0
20240402,174300,2498353350,8920,8920,8920,8920,0
20240402,174200,2498353350,8920,8920,8920,8920,0
20240402,174100,2498353350,8920,8920,8920,8920,0
20240402,174000,2498353350,8920,8920,8920,8920,0
20240402,173900,2498353350,8920,8920,8920,8920,0
20240402,173800,2498353350,8920,8920,8920,8920,0
20240402,173700,2498353350,8920,8920,8920,8920,0
20240402,173600,2498353350,8920,8920,8920,8920,0
20240402,173500,2498353350,8920,8920,8920,8920,0
20240402,173400,2498353350,8920,8920,8920,8920,0
20240402,173300,2498353350,8920,8920,8920,8920,0
20240402,173200,2498353350,8920,8920,8920,8920,0
20240402,173100,2498353350,8920,8920,8920,8920,0
20240402,173000,2498353350,8920,8920,8920,8920,0
20240402,172900,2498353350,8920,8920,8920,8920,0
20240402,172800,2498353350,8920,8920,8920,8920,0
20240402,172700,2498353350,8920,8920,8920,8920,0
20240402,172600,2498353350,8920,8920,8920,8920,0
20240402,172500,2498353350,8920,8920,8920,8920,0
20240402,172400,2498353350,8920,8920,8920,8920,0
20240402,172300,2498353350,8920,8920,8920,8920,0
20240402,172200,2498353350,8920,8920,8920,8920,0
20240402,172100,2498353350,8920,8920,8920,8920,0
20240402,172000,2498353350,8920,8920,8920,8920,0
20240402,171900,2498353350,8920,8920,8920,8920,4342
20240402,171800,2498353350,8920,8920,8920,8920,0
20240402,171700,2498353350,8920,8920,8920,8920,0
20240402,171600,2498353350,8920,8920,8920,8920,0
20240402,171500,2498353350,8920,8920,8920,8920,0
20240402,171400,2498353350,8920,8920,8920,8920,0
20240402,171300,2498353350,8920,8920,8920,8920,0
20240402,171200,2498353350,8920,8920,8920,8920,0
20240402,171100,2498353350,8920,8920,8920,8920,0
20240402,171000,2498353350,8920,8920,8920,8920,0
20240402,170900,2498353350,8920,8920,8920,8920,0
20240402,170800,2498353350,8920,8920,8920,8920,0
20240402,170700,2498353350,8920,8920,8920,8920,0
20240402,170600,2498353350,8920,8920,8920,8920,0
20240402,170500,2498353350,8920,8920,8920,8920,0
20240402,170400,2498353350,8920,8920,8920,8920,0
20240402,170300,2498353350,8920,8920,8920,8920,0
20240402,170200,2498353350,8920,8920,8920,8920,0
20240402,170100,2498353350,8920,8920,8920,8920,0
20240402,170000,2498353350,8920,8920,8920,8920,0
20240402,165900,2498353350,8920,8920,8920,8920,0
20240402,165800,2498353350,8920,8920,8920,8920,0
20240402,165700,2498353350,8920,8920,8920,8920,0
20240402,165600,2498353350,8920,8920,8920,8920,0
20240402,165500,2498353350,8920,8920,8920,8920,0
20240402,165400,2498353350,8920,8920,8920,8920,0
20240402,165300,2498353350,8920,8920,8920,8920,0
20240402,165200,2498353350,8920,8920,8920,8920,0
20240402,165100,2498353350,8920,8920,8920,8920,0
20240402,165000,2498353350,8920,8920,8920,8920,0
20240402,164900,2498353350,8920,8920,8920,8920,4342
20240402,164800,2498353350,8920,8920,8920,8920,0
20240402,164700,2498353350,8920,8920,8920,8920,0
20240402,164600,2498353350,8920,8920,8920,8920,0
20240402,164500,2498353350,8920,8920,8920,8920,0
20240402,164400,2498353350,8920,8920,8920,8920,0
20240402,164300,2498353350,8920,8920,8920,8920,0
20240402,164200,2498353350,8920,8920,8920,8920,0
20240402,164100,2498353350,8920,8920,8920,8920,0
20240402,164000,2498353350,8920,8920,8920,8920,0
20240402,163900,2498353350,8920,8920,8920,8920,0
20240402,163800,2498353350,8920,8920,8920,8920,0
20240402,163700,2498353350,8920,8920,8920,8920,0
20240402,163600,2498353350,8920,8920,8920,8920,0
20240402,163500,2498353350,8920,8920,8920,8920,0
20240402,163400,2498353350,8920,8920,8920,8920,0
20240402,163300,2498353350,8920,8920,8920,8920,0
20240402,163200,2498353350,8920,8920,8920,8920,0
20240402,163100,2498353350,8920,8920,8920,8920,0
20240402,163000,2498353350,8920,8920,8920,8920,0
20240402,162900,2498353350,8920,8920,8920,8920,0
20240402,162800,2498353350,8920,8920,8920,8920,0
20240402,162700,2498353350,8920,8920,8920,8920,0
20240402,162600,2498353350,8920,8920,8920,8920,0
20240402,162500,2498353350,8920,8920,8920,8920,0
20240402,162400,2498353350,8920,8920,8920,8920,0
20240402,162300,2498353350,8920,8920,8920,8920,0
20240402,162200,2498353350,8920,8920,8920,8920,0
20240402,162100,2498353350,8920,8920,8920,8920,0
20240402,162000,2498353350,8920,8920,8920,8920,0
20240402,161900,2498353350,8920,8920,8920,8920,4342
20240402,161800,2498353350,8920,8920,8920,8920,0
20240402,161700,2498353350,8920,8920,8920,8920,0
20240402,161600,2498353350,8920,8920,8920,8920,0
20240402,161500,2498353350,8920,8920,8920,8920,0
20240402,161400,2498353350,8920,8920,8920,8920,0
20240402,161300,2498353350,8920,8920,8920,8920,0
20240402,161200,2498353350,8920,8920,8920,8920,0
20240402,161100,2498353350,8920,8920,8920,8920,0
20240402,161000,2498353350,8920,8920,8920,8920,0
20240402,160900,2498353350,8920,8920,8920,8920,0
20240402,160800,2498353350,8920,8920,8920,8920,0
20240402,160700,2498353350,8920,8920,8920,8920,0
20240402,160600,2498353350,8920,8920,8920,8920,0
20240402,160500,2498353350,8920,8920,8920,8920,0
20240402,160400,2498353350,8920,8920,8920,8920,0
20240402,160300,2498353350,8920,8920,8920,8920,0
20240402,160200,2498353350,8920,8920,8920,8920,0
20240402,160100,2498353350,8920,8920,8920,8920,0
20240402,160000,2498353350,8920,8920,8920,8920,0
20240402,155900,2498353350,8920,8920,8920,8920,0
20240402,155800,2498353350,8920,8920,8920,8920,0
20240402,155700,2498353350,8920,8920,8920,8920,0
20240402,155600,2498353350,8920,8920,8920,8920,0
20240402,155500,2498353350,8920,8920,8920,8920,0
20240402,155400,2498353350,8920,8920,8920,8920,0
20240402,155300,2498353350,8920,8920,8920,8920,0
20240402,155200,2498353350,8920,8920,8920,8920,0
20240402,155100,2498353350,8920,8920,8920,8920,0
20240402,155000,2498353350,8920,8920,8920,8920,0
20240402,154900,2498353350,8920,8920,8920,8920,4342
20240402,154800,2498353350,8920,8920,8920,8920,0
20240402,154700,2498353350,8920,8920,8920,8920,0
20240402,154600,2498353350,8920,8920,8920,8920,0
20240402,154500,2498353350,8920,8920,8920,8920,0
20240402,154400,2498353350,8920,8920,8920,8920,0
20240402,154300,2498353350,8920,8920,8920,8920,0
20240402,154200,2498353350,8920,8920,8920,8920,0
20240402,154100,2498353350,8920,8920,8920,8920,0
20240402,154000,2498353350,8920,8920,8920,8920,0
20240402,153900,2498353350,8920,8920,8920,8920,0
20240402,153800,2498353350,8920,8920,8920,8920,0
20240402,153700,2498353350,8920,8920,8920,8920,0
20240402,153600,2498353350,8920,8920,8920,8920,0
20240402,153500,2498353350,8920,8920,8920,8920,0
20240402,153400,2498353350,8920,8920,8920,8920,0
20240402,153300,2498353350,8920,8920,8920,8920,0
20240402,153200,2498353350,8920,8920,8920,8920,0
20240402,153100,2498353350,8920,8920,8920,8920,0
20240402,153000,2498353350,8920,8920,8920,8920,4342
20240402,152900,2459622710,8910,8910,8910,8910,0
20240402,152800,2459622710,8910,8910,8910,8910,0
20240402,152700,2459622710,8910,8910,8910,8910,0
20240402,152600,2459622710,8910,8910,8910,8910,0
20240402,152500,2459622710,8910,8910,8910,8910,0
20240402,152400,2459622710,8910,8910,8910,8910,0
20240402,152300,2459622710,8910,8910,8910,8910,0
20240402,152200,2459622710,8910,8910,8910,8910,0
20240402,152100,2459622710,8910,8910,8910,8910,0
20240402,152000,2459622710,8910,8910,8910,8910,0
20240402,151900,2459622710,8910,8910,8910,8910,637
20240402,151800,2453947040,8930,8930,8930,8900,230
20240402,151700,2451898600,8930,8910,8930,8900,587
20240402,151600,2446663370,8900,8910,8910,8900,705
20240402,151500,2440383880,8910,8910,8920,8910,1134
20240402,151400,2430279830,8910,8920,8920,8910,689
20240402,151300,2424140340,8910,8920,8920,8910,148
20240402,151200,2422820440,8920,8920,8920,8920,883
20240402,151100,2414944080,8920,8920,8920,8910,12
20240402,151000,2414837050,8920,8920,8920,8910,44
20240402,150900,2414444580,8910,8920,8920,8910,879
20240402,150800,2406605550,8920,8920,8920,8920,108
20240402,150700,2405642190,8930,8930,8930,8930,73
20240402,150600,2404990300,8920,8920,8920,8920,410
20240402,150500,2401333100,8920,8920,8920,8910,1253
20240402,150400,2390160340,8920,8920,8920,8920,82
20240402,150300,2389428900,8920,8910,8920,8910,1765
20240402,150200,2373702570,8900,8920,8920,8900,5290
20240402,150100,2326602900,8920,8920,8920,8920,297
20240402,150000,2323953660,8930,8920,8930,8910,598
20240402,145900,2318619530,8910,8910,8910,8910,395
20240402,145800,2315100080,8920,8920,8920,8910,489
20240402,145700,2310738960,8920,8930,8930,8920,267
20240402,145600,2308357310,8930,8930,8930,8920,34
20240402,145500,2308053790,8930,8890,8930,8890,833
20240402,145400,2300631650,8890,8890,8890,8880,698
20240402,145300,2294430880,8890,8880,8890,8880,877
20240402,145200,2286642570,8880,8890,8890,8880,133
20240402,145100,2285460700,8890,8900,8900,8890,211
20240402,145000,2283584900,8900,8900,8900,8900,3
20240402,144900,2283558200,8890,8900,8900,8890,623
20240402,144800,2278019500,8890,8890,8890,8890,38
20240402,144700,2277681680,8880,8890,8890,8880,1925
20240402,144600,2260570980,8890,8890,8890,8890,755
20240402,144500,2253859030,8890,8900,8900,8890,264
20240402,144400,2251511430,8900,8890,8900,8890,110
20240402,144300,2250533430,8900,8900,8900,8900,129
20240402,144200,2249385330,8900,8900,8900,8900,39
20240402,144100,2249038230,8900,8900,8900,8900,1
20240402,144000,2249029330,8900,8890,8900,8890,832
20240402,143900,2241627650,8890,8900,8900,8890,260
20240402,143800,2239314750,8900,8900,8900,8900,5
20240402,143700,2239270250,8880,8900,8900,8880,2052
20240402,143600,2221047420,8900,8900,8900,8900,21
20240402,143500,2220860520,8900,8880,8900,8880,566
20240402,143400,2215833880,8890,8890,8890,8880,158
20240402,143300,2214429820,8890,8890,8890,8880,1133
20240402,143200,2204368040,8890,8880,8890,8870,1078
20240402,143100,2194797090,8880,8880,8880,8870,96
20240402,143000,2193944710,8880,8880,8880,8870,366
20240402,142900,2190695640,8870,8870,8880,8860,1209
20240402,142800,2179970300,8870,8870,8870,8860,525
20240402,142700,2175315550,8870,8860,8870,8860,586
20240402,142600,2170121860,8880,8880,8880,8860,3118
20240402,142500,2142466150,8870,8880,8880,8870,1983
20240402,142400,2124876720,8880,8880,8880,8880,795
20240402,142300,2117817120,8880,8880,8880,8870,1100
20240402,142200,2108052130,8890,8880,8890,8870,457
20240402,142100,2103995410,8880,8880,8880,8880,121
20240402,142000,2102920930,8880,8890,8890,8880,1591
20240402,141900,2088792640,8890,8890,8890,8890,89
20240402,141800,2088001430,8900,8880,8900,8880,172
20240402,141700,2086473540,8880,8880,8880,8880,40
20240402,141600,2086118340,8880,8890,8890,8880,267
20240402,141500,2083745210,8890,8890,8900,8880,1697
20240402,141400,2068673900,8890,8890,8900,8890,15
20240402,141300,2068540530,8890,8900,8900,8890,320
20240402,141200,2065694730,8900,8900,8900,8890,2027
20240402,141100,2047673500,8900,8890,8900,8890,196
20240402,141000,2045931010,8890,8890,8890,8890,10
20240402,140900,2045842110,8900,8900,8900,8900,45
20240402,140800,2045441610,8900,8900,8900,8890,281
20240402,140700,2042942670,8890,8890,8890,8890,23
20240402,140600,2042738200,8880,8880,8880,8880,0
20240402,140500,2042738200,8880,8890,8890,8880,1013
20240402,140400,2033739100,8900,8900,8900,8900,86
20240402,140300,2032973700,8900,8900,8900,8900,30
20240402,140200,2032706700,8900,8890,8900,8890,465
20240402,140100,2028572400,8900,8890,8900,8890,106
20240402,140000,2027630040,8890,8890,8890,8890,541
20240402,135900,2022820550,8890,8890,8890,8880,759
20240402,135800,2016076640,8890,8890,8890,8890,412
20240402,135700,2012413960,8900,8900,8900,8900,22
20240402,135600,2012218160,8900,8890,8900,8890,481
20240402,135500,2007941420,8900,8900,8900,8900,75
20240402,135400,2007273920,8910,8890,8910,8890,437
20240402,135300,2003388810,8900,8910,8920,8900,523
20240402,135200,1998733990,8910,8930,8930,8910,156
20240402,135100,1997344000,8930,8930,8930,8930,33
20240402,135000,1997049310,8930,8930,8930,8930,100
20240402,134900,1996156310,8930,8930,8940,8930,719
20240402,134800,1989731060,8930,8930,8930,8930,114
20240402,134700,1988713040,8930,8930,8930,8930,6
20240402,134600,1988659460,8940,8930,8940,8870,14159
20240402,134500,1862799830,8930,8930,8930,8930,1
20240402,134400,1862790900,8930,8940,8940,8930,60
20240402,134300,1862254900,8950,8950,8950,8950,67
20240402,134200,1861655250,8950,8950,8950,8950,1
20240402,134100,1861646300,8920,8920,8920,8920,11
20240402,134000,1861548180,8950,8950,8950,8950,5
20240402,133900,1861503430,8910,8910,8910,8910,0
20240402,133800,1861503430,8910,8920,8920,8910,679
20240402,133700,1855448090,8930,8930,8930,8930,12
20240402,133600,1855340930,8930,8930,8930,8930,1
20240402,133500,1855332000,8920,8930,8940,8920,219
20240402,133400,1853378430,8930,8930,8930,8930,97
20240402,133300,1852512220,8940,8940,8940,8940,0
20240402,133200,1852512220,8940,8940,8940,8940,78
20240402,133100,1851814900,8940,8940,8940,8940,36
20240402,133000,1851493060,8940,8940,8940,8940,0
20240402,132900,1851493060,8940,8940,8940,8920,326
20240402,132800,1848581690,8930,8940,8940,8930,376
20240402,132700,1845222150,8940,8940,8940,8940,299
20240402,132600,1842549090,8950,8950,8950,8950,252
20240402,132500,1840293690,8950,8950,8950,8950,127
20240402,132400,1839157040,8950,8950,8950,8950,50
20240402,132300,1838709540,8950,8940,8950,8940,156
20240402,132200,1837314840,8940,8940,8940,8940,10
20240402,132100,1837225440,8940,8950,8970,8940,33
20240402,132000,1836929710,8940,8940,8940,8940,1
20240402,131900,1836920770,8940,8940,8940,8940,0
20240402,131800,1836920770,8940,8950,8950,8940,365
20240402,131700,1833656520,8950,8940,8980,8940,208
20240402,131600,1831796830,8950,8960,8960,8950,874
20240402,131500,1823974230,8960,8970,8970,8960,155
20240402,131400,1822585380,8990,8990,8990,8990,15
20240402,131300,1822450530,8990,8980,8990,8980,273
20240402,131200,1819997990,8990,8980,8990,8980,101
20240402,131100,1819090010,8980,8980,8980,8970,760
20240402,131000,1812266260,8980,8980,8980,8980,76
20240402,130900,1811583780,8980,8990,8990,8980,109
20240402,130800,1810604940,8990,8920,9000,8920,5546
20240402,130700,1760804970,8910,8900,8910,8900,497
20240402,130600,1756380670,8900,8900,8900,8900,454
20240402,130500,1752340070,8900,8890,8900,8890,610
20240402,130400,1746915070,8890,8910,8910,8890,638
20240402,130300,1741237720,8900,8900,8900,8900,100
20240402,130200,1740347720,8900,8900,8900,8900,0
20240402,130100,1740347720,8900,8900,8900,8890,240
20240402,130000,1738211770,8900,8900,8900,8900,106
20240402,125900,1737268370,8900,8900,8900,8900,194
20240402,125800,1735541770,8900,8900,8900,8900,0
20240402,125700,1735541770,8900,8920,8920,8900,78
20240402,125600,1734847510,8900,8900,8900,8900,456
20240402,125500,1730789110,8890,8890,8890,8890,152
20240402,125400,1729437830,8890,8890,8890,8890,1065
20240402,125300,1719969980,8890,8890,8890,8890,70
20240402,125200,1719347680,8890,8890,8890,8890,130
20240402,125100,1718191980,8890,8900,8900,8890,987
20240402,125000,1709416960,8900,8910,8910,8900,481
20240402,124900,1705134850,8920,8900,8920,8900,115
20240402,124800,1704109250,8900,8900,8920,8900,361
20240402,124700,1700896150,8900,8900,8900,8900,4
20240402,124600,1700860550,8900,8900,8900,8900,243
20240402,124500,1698697850,8900,8900,8920,8900,636
20240402,124400,1693037250,8900,8900,8900,8900,179
20240402,124300,1691444150,8900,8900,8900,8900,31
20240402,124200,1691168250,8900,8900,8900,8890,465
20240402,124100,1687031290,8900,8900,8910,8900,152
20240402,124000,1685678460,8900,8900,8910,8900,1291
20240402,123900,1674187560,8920,8920,8920,8900,2795
20240402,123800,1649293510,8920,8920,8920,8920,437
20240402,123700,1645395470,8930,8930,8930,8930,16
20240402,123600,1645252590,8920,8920,8920,8920,231
20240402,123500,1643192070,8920,8920,8920,8920,1
20240402,123400,1643183150,8920,8920,8920,8920,0
20240402,123300,1643183150,8920,8920,8920,8920,103
20240402,123200,1642264390,8920,8920,8920,8920,1009
20240402,123100,1633264110,8920,8920,8920,8920,0
20240402,123000,1633264110,8920,8920,8920,8920,12
20240402,122900,1633157070,8920,8920,8920,8920,0
20240402,122800,1633157070,8920,8920,8920,8920,375
20240402,122700,1629812070,8920,8930,8930,8920,148
20240402,122600,1628490900,8930,8930,8930,8930,85
20240402,122500,1627731850,8930,8930,8930,8930,114
20240402,122400,1626713830,8920,8930,8930,8920,222
20240402,122300,1624732480,8930,8930,8940,8930,832
20240402,122200,1617301220,8930,8930,8930,8930,0
20240402,122100,1617301220,8930,8930,8930,8930,0
20240402,122000,1617301220,8930,8940,8940,8930,127
20240402,121900,1616166340,8940,8950,8950,8940,2
20240402,121800,1616148450,8950,8960,8960,8950,15
20240402,121700,1616014180,8960,8950,8960,8950,71
20240402,121600,1615378500,8940,8950,8950,8940,2135
20240402,121500,1596280250,8940,8940,8940,8940,118
20240402,121400,1595225330,8940,8930,8940,8930,203
20240402,121300,1593411540,8930,8940,8940,8930,75
20240402,121200,1592741640,8940,8940,8940,8940,2
20240402,121100,1592723760,8940,8940,8940,8940,30
20240402,121000,1592455560,8950,8950,8950,8950,66
20240402,120900,1591864860,8920,8920,8920,8920,110
20240402,120800,1590883660,8910,8950,8950,8910,220
20240402,120700,1588920010,8930,8940,8940,8930,395
20240402,120600,1585389480,8940,8930,8940,8930,149
20240402,120500,1584058710,8930,8930,8930,8920,947
20240402,120400,1575611300,8930,8930,8930,8930,583
20240402,120300,1570405110,8930,8930,8930,8930,7
20240402,120200,1570342600,8930,8930,8930,8930,50
20240402,120100,1569896100,8920,8920,8920,8920,8
20240402,120000,1569824740,8930,8920,8930,8920,416
20240402,115900,1566113980,8920,8920,8920,8920,268
20240402,115800,1563723420,8920,8930,8930,8920,551
20240402,115700,1558807740,8930,8920,8930,8920,19
20240402,115600,1558638250,8930,8930,8930,8930,112
20240402,115500,1557638090,8920,8920,8920,8920,19
20240402,115400,1557468610,8920,8910,8920,8910,199
20240402,115300,1555694030,8910,8910,8910,8910,556
20240402,115200,1550740070,8900,8900,8900,8900,294
20240402,115100,1548123470,8900,8910,8910,8900,205
20240402,115000,1546298420,8910,8910,8910,8910,29
20240402,114900,1546040030,8910,8920,8920,8900,159
20240402,114800,1544623710,8910,8910,8930,8910,212
20240402,114700,1542732710,8910,8910,8910,8910,402
20240402,114600,1539150890,8910,8910,8910,8910,0
20240402,114500,1539150890,8910,8920,8920,8910,558
20240402,114400,1534174650,8920,8920,8920,8920,60
20240402,114300,1533639450,8900,8910,8910,8900,53
20240402,114200,1533167570,8910,8910,8910,8910,109
20240402,114100,1532196380,8910,8910,8910,8910,180
20240402,114000,1530592580,8910,8910,8910,8910,423
20240402,113900,1526823650,8920,8920,8920,8920,17
20240402,113800,1526672010,8910,8920,8920,8910,239
20240402,113700,1524542340,8920,8920,8920,8920,272
20240402,113600,1522116100,8920,8920,8920,8920,585
20240402,113500,1516897900,8920,8910,8920,8910,124
20240402,113400,1515792960,8900,8900,8900,8900,1
20240402,113300,1515784060,8910,8910,8910,8910,46
20240402,113200,1515374200,8910,8910,8910,8910,120
20240402,113100,1514305000,8900,8900,8900,8900,126
20240402,113000,1513183600,8900,8910,8910,8900,195
20240402,112900,1511447150,8890,8890,8890,8890,0
20240402,112800,1511447150,8890,8900,8900,8890,1012
20240402,112700,1502450190,8890,8890,8890,8890,339
20240402,112600,1499436480,8890,8880,8890,8880,470
20240402,112500,1495261680,8880,8880,8880,8880,401
20240402,112400,1491700800,8880,8900,8900,8880,801
20240402,112300,1484586610,8900,8900,8900,8900,213
20240402,112200,1482690910,8900,8900,8900,8900,136
20240402,112100,1481480510,8900,8900,8900,8900,101
20240402,112000,1480581610,8880,8880,8900,8870,3287
20240402,111900,1451394640,8890,8890,8890,8880,295
20240402,111800,1448772690,8890,8890,8890,8890,163
20240402,111700,1447323620,8890,8900,8900,8890,1624
20240402,111600,1432884540,8900,8900,8900,8900,59
20240402,111500,1432359440,8900,8900,8900,8890,658
20240402,111400,1426504840,8900,8900,8900,8900,176
20240402,111300,1424938440,8900,8910,8910,8900,49
20240402,111200,1424502250,8910,8900,8910,8900,160
20240402,111100,1423078240,8890,8890,8890,8890,316
20240402,111000,1420269000,8890,8890,8900,8890,566
20240402,110900,1415234270,8900,8900,8900,8900,5925
20240402,110800,1362501770,8900,8900,8910,8900,487
20240402,110700,1358166360,8910,8910,8910,8900,682
20240402,110600,1352089750,8910,8910,8910,8910,160
20240402,110500,1350664150,8910,8920,8920,8910,508
20240402,110400,1346137050,8920,8930,8930,8920,23
20240402,110300,1345931690,8930,8930,8930,8920,149
20240402,110200,1344601220,8930,8920,8930,8900,3916
20240402,110100,1309699090,8930,8950,8950,8930,469
20240402,110000,1305510240,8940,8940,8940,8940,5
20240402,105900,1305465540,8930,8930,8930,8930,10
20240402,105800,1305376240,8930,8940,8940,8930,1735
20240402,105700,1289872400,8930,8940,8940,8930,239
20240402,105600,1287735750,8940,8940,8940,8940,171
20240402,105500,1286207010,8950,8950,8950,8950,31
20240402,105400,1285929560,8950,8950,8950,8950,162
20240402,105300,1284479660,8930,8930,8930,8930,1200
20240402,105200,1273763660,8930,8940,8950,8930,101
20240402,105100,1272861170,8940,8950,8950,8940,486
20240402,105000,1268513510,8950,8970,8970,8940,729
20240402,104900,1261995540,8950,8950,8950,8950,975
20240402,104800,1253269290,8940,8940,8940,8940,58
20240402,104700,1252750770,8940,8950,8950,8940,64
20240402,104600,1252178220,8940,8940,8940,8940,118
20240402,104500,1251123300,8940,8940,8940,8930,90
20240402,104400,1250319520,8940,8930,8940,8930,444
20240402,104300,1246354060,8930,8940,8940,8930,309
20240402,104200,1243594610,8940,8930,8940,8930,412
20240402,104100,1239914830,8940,8940,8940,8940,31
20240402,104000,1239637690,8930,8940,8950,8930,1982
20240402,103900,1221919720,8950,8960,8960,8950,768
20240402,103800,1215045980,8970,8960,8970,8950,286
20240402,103700,1212484230,8970,8970,8970,8960,55
20240402,103600,1211990930,8960,8960,8970,8960,1379
20240402,103500,1199634540,8970,8960,8980,8960,40
20240402,103400,1199276090,8960,8980,8980,8960,100
20240402,103300,1198379200,8980,8970,8980,8970,58
20240402,103200,1197858890,8970,8980,9000,8970,621
20240402,103100,1192284360,9000,9000,9000,8990,313
20240402,103000,1189467370,9000,8980,9000,8980,8
20240402,102900,1189395490,9000,9000,9000,9000,60
20240402,102800,1188855490,9000,8960,9000,8960,203
20240402,102700,1187036490,8960,9000,9000,8960,71
20240402,102600,1186398250,9000,8960,9000,8960,718
20240402,102500,1179964930,8950,8950,8950,8950,88
20240402,102400,1179177330,8950,8950,8950,8950,1095
20240402,102300,1169377080,8960,8960,8960,8960,367
20240402,102200,1166088760,8950,8950,8960,8950,520
20240402,102100,1161433200,8960,8950,8960,8950,437
20240402,102000,1157521730,8960,8960,8960,8960,3
20240402,101900,1157494850,8950,8950,8950,8950,488
20240402,101800,1153127250,8950,8960,8960,8950,1865
20240402,101700,1136433930,8960,8970,8980,8960,3536
20240402,101600,1104737800,8960,8960,8970,8960,49
20240402,101500,1104298610,8970,9000,9000,8970,597
20240402,101400,1098940310,9000,9000,9000,9000,230
20240402,101300,1096870310,9000,9000,9000,9000,367
20240402,101200,1093567310,9000,8990,9000,8970,246
20240402,101100,1091359190,9000,9000,9000,8990,24
20240402,101000,1091143200,8970,8970,8970,8970,174
20240402,100900,1089582420,8970,9010,9010,8970,1420
20240402,100800,1076843700,9020,8980,9020,8970,317
20240402,100700,1073997470,8970,8980,8990,8970,1165
20240402,100600,1063541770,8990,9010,9030,8990,949
20240402,100500,1055009830,9000,9010,9040,9000,2775
20240402,100400,1030022380,9010,9040,9040,9000,129
20240402,100300,1028857060,9040,9050,9050,9000,331
20240402,100200,1025877580,9050,9000,9050,9000,352
20240402,100100,1022695080,9060,9000,9060,9000,4127
20240402,100000,985509790,9010,9020,9020,9010,1379
20240402,095900,973082540,9020,9020,9020,9020,1012
20240402,095800,963954300,9020,9020,9020,9020,341
20240402,095700,960878480,9020,9030,9030,9020,739
20240402,095600,954212280,9030,9030,9030,9020,442
20240402,095500,950221060,9030,9050,9050,9030,13
20240402,095400,950103610,9050,9050,9050,9050,366
20240402,095300,946791310,9050,9050,9050,9020,176
20240402,095200,945202890,9050,9010,9050,9010,415
20240402,095100,941459840,9020,9020,9020,9020,2669
20240402,095000,917385460,9020,9020,9020,9010,1230
20240402,094900,906299870,9050,9020,9050,9020,144
20240402,094800,905000130,9030,9020,9030,9020,571
20240402,094700,899849700,9020,9010,9020,9010,923
20240402,094600,891524350,9010,9030,9050,9010,563
20240402,094500,886435470,9030,9020,9030,9020,864
20240402,094400,878640050,9020,9030,9030,9020,872
20240402,094300,870774460,9030,9020,9030,9020,384
20240402,094200,867310670,9020,9040,9040,9020,1160
20240402,094100,856842770,9040,9020,9040,9010,1606
20240402,094000,842342600,9020,9000,9020,9000,3624
20240402,093900,809694480,9010,9000,9030,8980,1398
20240402,093800,797111640,9000,9000,9000,9000,34
20240402,093700,796805640,9040,9020,9040,9000,203
20240402,093600,794978500,9040,9000,9040,9000,402
20240402,093500,791357580,9000,9000,9020,8970,2027
20240402,093400,773108850,9010,9010,9010,9000,1217
20240402,093300,762147090,9020,8990,9020,8960,1786
20240402,093200,746048030,9000,8980,9000,8960,2941
20240402,093100,719682480,8980,9000,9000,8960,595
20240402,093000,714335560,9010,8990,9010,8990,377
20240402,092900,710941730,8980,8950,9000,8950,1785
20240402,092800,694902400,8940,8980,8980,8940,891
20240402,092700,686913230,8970,8930,8970,8930,2021
20240402,092600,668814150,8950,8960,8960,8940,436
20240402,092500,664912460,8960,8920,8960,8920,2077
20240402,092400,646359690,8920,8910,8930,8900,1036
20240402,092300,637122110,8900,8870,8900,8870,3231
20240402,092200,608412820,8870,8870,8870,8860,5719
20240402,092100,557727590,8880,8880,8890,8860,3398
20240402,092000,527580360,8880,8880,8890,8870,3419
20240402,091900,497242670,8890,8880,8900,8870,800
20240402,091800,490140590,8870,8900,8910,8870,1679
20240402,091700,475219820,8910,8920,8920,8890,2551
20240402,091600,452527270,8920,8920,8930,8890,5249
20240402,091500,405790440,8920,9020,9020,8920,15367
20240402,091400,267835860,9020,9030,9030,9010,2129
20240402,091300,248631700,9030,9060,9080,9020,2302
20240402,091200,227822300,9080,9070,9100,9050,1341
20240402,091100,215642440,9090,9090,9100,9060,3006
20240402,091000,188345540,9090,9120,9120,9090,1253
20240402,090900,176942600,9110,9110,9130,9090,2873
20240402,090800,150798890,9110,9090,9110,9090,294
20240402,090700,148122660,9090,9120,9130,9090,1966
20240402,090600,130218240,9120,9130,9130,9100,1287
20240402,090500,118469790,9100,9080,9130,9080,881
20240402,090400,110463250,9080,9080,9080,9080,300
20240402,090300,107739250,9080,9070,9130,9040,2859
20240402,090200,81753940,9070,9060,9070,9030,2889
20240402,090100,55636830,9060,9100,9130,9060,4207
20240402,090000,17437710,9100,9080,9150,9080,1919