stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192900,2302035600,8020,8020,8020,8020,4875
20240429,192800,2302035600,8020,8020,8020,8020,0
20240429,192700,2302035600,8020,8020,8020,8020,0
20240429,192600,2302035600,8020,8020,8020,8020,0
20240429,192500,2302035600,8020,8020,8020,8020,0
20240429,192400,2302035600,8020,8020,8020,8020,0
20240429,192300,2302035600,8020,8020,8020,8020,0
20240429,192200,2302035600,8020,8020,8020,8020,0
20240429,192100,2302035600,8020,8020,8020,8020,0
20240429,192000,2302035600,8020,8020,8020,8020,0
20240429,191900,2302035600,8020,8020,8020,8020,0
20240429,191800,2302035600,8020,8020,8020,8020,0
20240429,191700,2302035600,8020,8020,8020,8020,0
20240429,191600,2302035600,8020,8020,8020,8020,0
20240429,191500,2302035600,8020,8020,8020,8020,0
20240429,191400,2302035600,8020,8020,8020,8020,0
20240429,191300,2302035600,8020,8020,8020,8020,0
20240429,191200,2302035600,8020,8020,8020,8020,0
20240429,191100,2302035600,8020,8020,8020,8020,0
20240429,191000,2302035600,8020,8020,8020,8020,0
20240429,190900,2302035600,8020,8020,8020,8020,0
20240429,190800,2302035600,8020,8020,8020,8020,0
20240429,190700,2302035600,8020,8020,8020,8020,0
20240429,190600,2302035600,8020,8020,8020,8020,0
20240429,190500,2302035600,8020,8020,8020,8020,0
20240429,190400,2302035600,8020,8020,8020,8020,0
20240429,190300,2302035600,8020,8020,8020,8020,0
20240429,190200,2302035600,8020,8020,8020,8020,0
20240429,190100,2302035600,8020,8020,8020,8020,0
20240429,190000,2302035600,8020,8020,8020,8020,0
20240429,185900,2302035600,8020,8020,8020,8020,4875
20240429,185800,2302035600,8020,8020,8020,8020,0
20240429,185700,2302035600,8020,8020,8020,8020,0
20240429,185600,2302035600,8020,8020,8020,8020,0
20240429,185500,2302035600,8020,8020,8020,8020,0
20240429,185400,2302035600,8020,8020,8020,8020,0
20240429,185300,2302035600,8020,8020,8020,8020,0
20240429,185200,2302035600,8020,8020,8020,8020,0
20240429,185100,2302035600,8020,8020,8020,8020,0
20240429,185000,2302035600,8020,8020,8020,8020,0
20240429,184900,2302035600,8020,8020,8020,8020,0
20240429,184800,2302035600,8020,8020,8020,8020,0
20240429,184700,2302035600,8020,8020,8020,8020,0
20240429,184600,2302035600,8020,8020,8020,8020,0
20240429,184500,2302035600,8020,8020,8020,8020,0
20240429,184400,2302035600,8020,8020,8020,8020,0
20240429,184300,2302035600,8020,8020,8020,8020,0
20240429,184200,2302035600,8020,8020,8020,8020,0
20240429,184100,2302035600,8020,8020,8020,8020,0
20240429,184000,2302035600,8020,8020,8020,8020,0
20240429,183900,2302035600,8020,8020,8020,8020,0
20240429,183800,2302035600,8020,8020,8020,8020,0
20240429,183700,2302035600,8020,8020,8020,8020,0
20240429,183600,2302035600,8020,8020,8020,8020,0
20240429,183500,2302035600,8020,8020,8020,8020,0
20240429,183400,2302035600,8020,8020,8020,8020,0
20240429,183300,2302035600,8020,8020,8020,8020,0
20240429,183200,2302035600,8020,8020,8020,8020,0
20240429,183100,2302035600,8020,8020,8020,8020,0
20240429,183000,2302035600,8020,8020,8020,8020,0
20240429,182900,2302035600,8020,8020,8020,8020,4875
20240429,182800,2302035600,8020,8020,8020,8020,0
20240429,182700,2302035600,8020,8020,8020,8020,0
20240429,182600,2302035600,8020,8020,8020,8020,0
20240429,182500,2302035600,8020,8020,8020,8020,0
20240429,182400,2302035600,8020,8020,8020,8020,0
20240429,182300,2302035600,8020,8020,8020,8020,0
20240429,182200,2302035600,8020,8020,8020,8020,0
20240429,182100,2302035600,8020,8020,8020,8020,0
20240429,182000,2302035600,8020,8020,8020,8020,0
20240429,181900,2302035600,8020,8020,8020,8020,0
20240429,181800,2302035600,8020,8020,8020,8020,0
20240429,181700,2302035600,8020,8020,8020,8020,0
20240429,181600,2302035600,8020,8020,8020,8020,0
20240429,181500,2302035600,8020,8020,8020,8020,0
20240429,181400,2302035600,8020,8020,8020,8020,0
20240429,181300,2302035600,8020,8020,8020,8020,0
20240429,181200,2302035600,8020,8020,8020,8020,0
20240429,181100,2302035600,8020,8020,8020,8020,0
20240429,181000,2302035600,8020,8020,8020,8020,0
20240429,180900,2302035600,8020,8020,8020,8020,0
20240429,180800,2302035600,8020,8020,8020,8020,0
20240429,180700,2302035600,8020,8020,8020,8020,0
20240429,180600,2302035600,8020,8020,8020,8020,0
20240429,180500,2302035600,8020,8020,8020,8020,0
20240429,180400,2302035600,8020,8020,8020,8020,0
20240429,180300,2302035600,8020,8020,8020,8020,0
20240429,180200,2302035600,8020,8020,8020,8020,0
20240429,180100,2302035600,8020,8020,8020,8020,0
20240429,180000,2302035600,8020,8020,8020,8020,0
20240429,175900,2302035600,8020,8020,8020,8020,4875
20240429,175800,2302035600,8020,8020,8020,8020,0
20240429,175700,2302035600,8020,8020,8020,8020,0
20240429,175600,2302035600,8020,8020,8020,8020,0
20240429,175500,2302035600,8020,8020,8020,8020,0
20240429,175400,2302035600,8020,8020,8020,8020,0
20240429,175300,2302035600,8020,8020,8020,8020,0
20240429,175200,2302035600,8020,8020,8020,8020,0
20240429,175100,2302035600,8020,8020,8020,8020,0
20240429,175000,2302035600,8020,8020,8020,8020,0
20240429,174900,2302035600,8020,8020,8020,8020,0
20240429,174800,2302035600,8020,8020,8020,8020,0
20240429,174700,2302035600,8020,8020,8020,8020,0
20240429,174600,2302035600,8020,8020,8020,8020,0
20240429,174500,2302035600,8020,8020,8020,8020,0
20240429,174400,2302035600,8020,8020,8020,8020,0
20240429,174300,2302035600,8020,8020,8020,8020,0
20240429,174200,2302035600,8020,8020,8020,8020,0
20240429,174100,2302035600,8020,8020,8020,8020,0
20240429,174000,2302035600,8020,8020,8020,8020,0
20240429,173900,2302035600,8020,8020,8020,8020,0
20240429,173800,2302035600,8020,8020,8020,8020,0
20240429,173700,2302035600,8020,8020,8020,8020,0
20240429,173600,2302035600,8020,8020,8020,8020,0
20240429,173500,2302035600,8020,8020,8020,8020,0
20240429,173400,2302035600,8020,8020,8020,8020,0
20240429,173300,2302035600,8020,8020,8020,8020,0
20240429,173200,2302035600,8020,8020,8020,8020,0
20240429,173100,2302035600,8020,8020,8020,8020,0
20240429,173000,2302035600,8020,8020,8020,8020,0
20240429,172900,2302035600,8020,8020,8020,8020,4875
20240429,172800,2302035600,8020,8020,8020,8020,0
20240429,172700,2302035600,8020,8020,8020,8020,0
20240429,172600,2302035600,8020,8020,8020,8020,0
20240429,172500,2302035600,8020,8020,8020,8020,0
20240429,172400,2302035600,8020,8020,8020,8020,0
20240429,172300,2302035600,8020,8020,8020,8020,0
20240429,172200,2302035600,8020,8020,8020,8020,0
20240429,172100,2302035600,8020,8020,8020,8020,0
20240429,172000,2302035600,8020,8020,8020,8020,0
20240429,171900,2302035600,8020,8020,8020,8020,0
20240429,171800,2302035600,8020,8020,8020,8020,0
20240429,171700,2302035600,8020,8020,8020,8020,0
20240429,171600,2302035600,8020,8020,8020,8020,0
20240429,171500,2302035600,8020,8020,8020,8020,0
20240429,171400,2302035600,8020,8020,8020,8020,0
20240429,171300,2302035600,8020,8020,8020,8020,0
20240429,171200,2302035600,8020,8020,8020,8020,0
20240429,171100,2302035600,8020,8020,8020,8020,0
20240429,171000,2302035600,8020,8020,8020,8020,0
20240429,170900,2302035600,8020,8020,8020,8020,0
20240429,170800,2302035600,8020,8020,8020,8020,0
20240429,170700,2302035600,8020,8020,8020,8020,0
20240429,170600,2302035600,8020,8020,8020,8020,0
20240429,170500,2302035600,8020,8020,8020,8020,0
20240429,170400,2302035600,8020,8020,8020,8020,0
20240429,170300,2302035600,8020,8020,8020,8020,0
20240429,170200,2302035600,8020,8020,8020,8020,0
20240429,170100,2302035600,8020,8020,8020,8020,0
20240429,170000,2302035600,8020,8020,8020,8020,0
20240429,165900,2302035600,8020,8020,8020,8020,4875
20240429,165800,2302035600,8020,8020,8020,8020,0
20240429,165700,2302035600,8020,8020,8020,8020,0
20240429,165600,2302035600,8020,8020,8020,8020,0
20240429,165500,2302035600,8020,8020,8020,8020,0
20240429,165400,2302035600,8020,8020,8020,8020,0
20240429,165300,2302035600,8020,8020,8020,8020,0
20240429,165200,2302035600,8020,8020,8020,8020,0
20240429,165100,2302035600,8020,8020,8020,8020,0
20240429,165000,2302035600,8020,8020,8020,8020,0
20240429,164900,2302035600,8020,8020,8020,8020,0
20240429,164800,2302035600,8020,8020,8020,8020,0
20240429,164700,2302035600,8020,8020,8020,8020,0
20240429,164600,2302035600,8020,8020,8020,8020,0
20240429,164500,2302035600,8020,8020,8020,8020,0
20240429,164400,2302035600,8020,8020,8020,8020,0
20240429,164300,2302035600,8020,8020,8020,8020,0
20240429,164200,2302035600,8020,8020,8020,8020,0
20240429,164100,2302035600,8020,8020,8020,8020,0
20240429,164000,2302035600,8020,8020,8020,8020,0
20240429,163900,2302035600,8020,8020,8020,8020,0
20240429,163800,2302035600,8020,8020,8020,8020,0
20240429,163700,2302035600,8020,8020,8020,8020,0
20240429,163600,2302035600,8020,8020,8020,8020,0
20240429,163500,2302035600,8020,8020,8020,8020,0
20240429,163400,2302035600,8020,8020,8020,8020,0
20240429,163300,2302035600,8020,8020,8020,8020,0
20240429,163200,2302035600,8020,8020,8020,8020,0
20240429,163100,2302035600,8020,8020,8020,8020,0
20240429,163000,2302035600,8020,8020,8020,8020,0
20240429,162900,2302035600,8020,8020,8020,8020,4875
20240429,162800,2302035600,8020,8020,8020,8020,0
20240429,162700,2302035600,8020,8020,8020,8020,0
20240429,162600,2302035600,8020,8020,8020,8020,0
20240429,162500,2302035600,8020,8020,8020,8020,0
20240429,162400,2302035600,8020,8020,8020,8020,0
20240429,162300,2302035600,8020,8020,8020,8020,0
20240429,162200,2302035600,8020,8020,8020,8020,0
20240429,162100,2302035600,8020,8020,8020,8020,0
20240429,162000,2302035600,8020,8020,8020,8020,0
20240429,161900,2302035600,8020,8020,8020,8020,0
20240429,161800,2302035600,8020,8020,8020,8020,0
20240429,161700,2302035600,8020,8020,8020,8020,0
20240429,161600,2302035600,8020,8020,8020,8020,0
20240429,161500,2302035600,8020,8020,8020,8020,0
20240429,161400,2302035600,8020,8020,8020,8020,0
20240429,161300,2302035600,8020,8020,8020,8020,0
20240429,161200,2302035600,8020,8020,8020,8020,0
20240429,161100,2302035600,8020,8020,8020,8020,0
20240429,161000,2302035600,8020,8020,8020,8020,0
20240429,160900,2302035600,8020,8020,8020,8020,0
20240429,160800,2302035600,8020,8020,8020,8020,0
20240429,160700,2302035600,8020,8020,8020,8020,0
20240429,160600,2302035600,8020,8020,8020,8020,0
20240429,160500,2302035600,8020,8020,8020,8020,0
20240429,160400,2302035600,8020,8020,8020,8020,0
20240429,160300,2302035600,8020,8020,8020,8020,0
20240429,160200,2302035600,8020,8020,8020,8020,0
20240429,160100,2302035600,8020,8020,8020,8020,0
20240429,160000,2302035600,8020,8020,8020,8020,0
20240429,155900,2302035600,8020,8020,8020,8020,4875
20240429,155800,2302035600,8020,8020,8020,8020,0
20240429,155700,2302035600,8020,8020,8020,8020,0
20240429,155600,2302035600,8020,8020,8020,8020,0
20240429,155500,2302035600,8020,8020,8020,8020,0
20240429,155400,2302035600,8020,8020,8020,8020,0
20240429,155300,2302035600,8020,8020,8020,8020,0
20240429,155200,2302035600,8020,8020,8020,8020,0
20240429,155100,2302035600,8020,8020,8020,8020,0
20240429,155000,2302035600,8020,8020,8020,8020,0
20240429,154900,2302035600,8020,8020,8020,8020,0
20240429,154800,2302035600,8020,8020,8020,8020,0
20240429,154700,2302035600,8020,8020,8020,8020,0
20240429,154600,2302035600,8020,8020,8020,8020,0
20240429,154500,2302035600,8020,8020,8020,8020,0
20240429,154400,2302035600,8020,8020,8020,8020,0
20240429,154300,2302035600,8020,8020,8020,8020,0
20240429,154200,2302035600,8020,8020,8020,8020,0
20240429,154100,2302035600,8020,8020,8020,8020,0
20240429,154000,2302035600,8020,8020,8020,8020,0
20240429,153900,2302035600,8020,8020,8020,8020,0
20240429,153800,2302035600,8020,8020,8020,8020,0
20240429,153700,2302035600,8020,8020,8020,8020,0
20240429,153600,2302035600,8020,8020,8020,8020,0
20240429,153500,2302035600,8020,8020,8020,8020,0
20240429,153400,2302035600,8020,8020,8020,8020,0
20240429,153300,2302035600,8020,8020,8020,8020,0
20240429,153200,2302035600,8020,8020,8020,8020,0
20240429,153100,2302035600,8020,8020,8020,8020,0
20240429,153000,2302035600,8020,8020,8020,8020,4875
20240429,152900,2262938100,8020,8020,8020,8020,0
20240429,152800,2262938100,8020,8020,8020,8020,0
20240429,152700,2262938100,8020,8020,8020,8020,0
20240429,152600,2262938100,8020,8020,8020,8020,0
20240429,152500,2262938100,8020,8020,8020,8020,0
20240429,152400,2262938100,8020,8020,8020,8020,0
20240429,152300,2262938100,8020,8020,8020,8020,0
20240429,152200,2262938100,8020,8020,8020,8020,0
20240429,152100,2262938100,8020,8020,8020,8020,0
20240429,152000,2262938100,8020,8020,8020,8020,0
20240429,151900,2262938100,8020,8020,8020,8010,336
20240429,151800,2260244830,8020,8020,8020,8010,307
20240429,151700,2257784590,8020,8010,8020,8010,1307
20240429,151600,2247303770,8020,8020,8020,8010,403
20240429,151500,2244074500,8020,8020,8020,8010,212
20240429,151400,2242374390,8020,8010,8020,8010,89
20240429,151300,2241660640,8020,8010,8020,8010,2325
20240429,151200,2223014610,8010,8000,8010,8000,278
20240429,151100,2220788030,8010,8000,8010,8000,419
20240429,151000,2217435010,8000,8020,8020,8000,168
20240429,150900,2216090240,8010,8000,8010,8000,2008
20240429,150800,2200007680,8000,8000,8000,7990,700
20240429,150700,2194411680,7990,7990,7990,7990,500
20240429,150600,2190416680,8010,7990,8010,7990,42
20240429,150500,2190080900,7990,8010,8010,7990,111
20240429,150400,2189193550,8010,8000,8010,7990,1045
20240429,150300,2180838140,8000,8000,8000,8000,2226
20240429,150200,2163030140,8010,8010,8010,8010,82
20240429,150100,2162373320,8010,8000,8020,8000,1020
20240429,150000,2154203130,8010,8010,8010,8010,11
20240429,145900,2154115020,8000,8010,8010,8000,31
20240429,145800,2153866720,8010,8010,8010,8010,395
20240429,145700,2150702770,8010,8020,8020,8010,169
20240429,145600,2149348090,8010,8010,8010,8010,215
20240429,145500,2147625940,8020,8010,8020,8010,474
20240429,145400,2143829150,8010,8010,8010,8010,524
20240429,145300,2139631910,8010,8010,8010,8010,61
20240429,145200,2139143300,8010,8010,8010,8010,609
20240429,145100,2134265210,8020,8020,8020,8020,2
20240429,145000,2134249170,8020,8010,8020,8010,2222
20240429,144900,2116444220,8010,8010,8010,8010,0
20240429,144800,2116444220,8010,8010,8010,8010,1793
20240429,144700,2102082290,8000,8010,8010,8000,27
20240429,144600,2101866030,8000,8000,8000,8000,0
20240429,144500,2101866030,8000,8010,8010,8000,4
20240429,144400,2101834020,8010,8010,8010,8010,12
20240429,144300,2101737900,8010,8010,8010,8010,32
20240429,144200,2101481580,8010,8010,8010,8010,61
20240429,144100,2100992970,8010,8010,8010,8010,75
20240429,144000,2100392220,8010,8010,8010,8010,9
20240429,143900,2100320130,8000,8000,8000,8000,169
20240429,143800,2098968130,8000,8010,8010,8000,86
20240429,143700,2098279770,8010,8010,8010,8010,375
20240429,143600,2095276020,8010,8010,8010,8000,2003
20240429,143500,2079232890,8010,8010,8010,8010,1109
20240429,143400,2070349800,8010,8010,8010,8000,3058
20240429,143300,2045865300,8000,8010,8010,8000,381
20240429,143200,2042814490,8010,7990,8010,7990,1298
20240429,143100,2032426690,8000,8000,8000,7990,17
20240429,143000,2032290790,8000,8000,8000,8000,4
20240429,142900,2032258790,8000,7990,8000,7990,2
20240429,142800,2032242800,8000,8000,8010,7970,351
20240429,142700,2029436260,8000,8000,8000,8000,226
20240429,142600,2027628260,8000,8010,8010,8000,774
20240429,142500,2021434960,8010,8010,8010,8010,4443
20240429,142400,1985846530,8010,7990,8010,7970,4317
20240429,142300,1951311820,7980,7980,7980,7980,143
20240429,142200,1950170680,7980,7980,7980,7980,0
20240429,142100,1950170680,7980,7990,7990,7980,175
20240429,142000,1948773390,7990,7980,7990,7980,933
20240429,141900,1941319240,7980,7980,7980,7980,3
20240429,141800,1941295300,7970,7970,7970,7970,17
20240429,141700,1941159810,7970,7970,7970,7970,12
20240429,141600,1941064170,7970,7970,7970,7970,20
20240429,141500,1940904770,7970,7970,7970,7970,3
20240429,141400,1940880860,7970,7970,7970,7970,89
20240429,141300,1940171530,7960,7990,7990,7960,3235
20240429,141200,1914323940,7970,7970,7970,7970,527
20240429,141100,1910123750,7980,7990,7990,7980,8
20240429,141000,1910059900,7980,7970,7990,7970,11
20240429,140900,1909972180,7970,7970,7970,7970,70
20240429,140800,1909414280,7990,7990,7990,7990,3
20240429,140700,1909390310,7990,7990,7990,7990,13
20240429,140600,1909286440,7990,7990,7990,7990,22
20240429,140500,1909110660,7990,7970,7990,7970,50
20240429,140400,1908712120,7970,7970,7970,7970,55
20240429,140300,1908273770,7970,7970,7970,7970,791
20240429,140200,1901969500,7980,7970,7980,7970,142
20240429,140100,1900836450,7970,7970,7970,7970,350
20240429,140000,1898046950,7970,7970,7970,7970,24
20240429,135900,1897855670,7970,7990,7990,7970,322
20240429,135800,1895286320,7990,7990,7990,7990,256
20240429,135700,1893240880,7980,7970,7980,7970,2284
20240429,135600,1875016870,7970,7970,7970,7970,338
20240429,135500,1872323010,7970,7970,7970,7970,12
20240429,135400,1872227370,7970,7970,7970,7970,0
20240429,135300,1872227370,7970,7970,7970,7970,1478
20240429,135200,1860447710,7970,7970,7980,7970,236
20240429,135100,1858566610,7970,7970,7970,7970,604
20240429,135000,1853752730,7970,7970,7980,7970,680
20240429,134900,1848333070,7970,7970,7970,7970,851
20240429,134800,1841550600,7970,7970,7970,7970,147
20240429,134700,1840379010,7970,7970,7970,7970,197
20240429,134600,1838808920,7970,7970,7970,7970,350
20240429,134500,1836019420,7960,7960,7960,7960,0
20240429,134400,1836019420,7960,7970,7970,7960,100
20240429,134300,1835223270,7970,7970,7970,7970,0
20240429,134200,1835223270,7970,7960,7970,7960,563
20240429,134100,1830737170,7960,7960,7960,7960,405
20240429,134000,1827513370,7960,7950,7960,7950,224
20240429,133900,1825730540,7960,7960,7960,7960,565
20240429,133800,1821233140,7970,7970,7970,7970,25
20240429,133700,1821033890,7950,7950,7950,7950,0
20240429,133600,1821033890,7950,7960,7960,7950,844
20240429,133500,1814322650,7970,7950,7970,7950,521
20240429,133400,1810174280,7960,7960,7960,7960,0
20240429,133300,1810174280,7960,7960,7960,7960,95
20240429,133200,1809418080,7960,7960,7960,7960,70
20240429,133100,1808860880,7960,7960,7960,7940,2434
20240429,133000,1789486260,7950,7950,7950,7950,52
20240429,132900,1789072860,7940,7940,7940,7940,250
20240429,132800,1787087860,7940,7950,7960,7940,794
20240429,132700,1780782760,7960,7950,7960,7950,635
20240429,132600,1775734450,7950,7950,7950,7950,500
20240429,132500,1771759450,7950,7950,7950,7950,0
20240429,132400,1771759450,7950,7950,7950,7950,1
20240429,132300,1771751500,7950,7950,7950,7950,5
20240429,132200,1771711750,7950,7950,7950,7950,646
20240429,132100,1766576050,7960,7960,7960,7960,13
20240429,132000,1766472570,7960,7960,7960,7950,3
20240429,131900,1766448700,7930,7940,7960,7930,785
20240429,131800,1760210550,7940,7940,7940,7940,0
20240429,131700,1760210550,7940,7940,7940,7940,100
20240429,131600,1759416550,7940,7940,7940,7940,0
20240429,131500,1759416550,7940,7940,7940,7940,50
20240429,131400,1759019550,7940,7940,7940,7940,110
20240429,131300,1758146150,7950,7950,7950,7950,282
20240429,131200,1755904250,7950,7950,7950,7950,0
20240429,131100,1755904250,7950,7950,7950,7950,1
20240429,131000,1755896300,7950,7950,7950,7950,0
20240429,130900,1755896300,7950,7940,7950,7930,1283
20240429,130800,1745705220,7930,7930,7930,7930,4
20240429,130700,1745673500,7930,7930,7940,7930,146
20240429,130600,1744515640,7930,7940,7940,7930,313
20240429,130500,1742032350,7930,7930,7930,7930,0
20240429,130400,1742032350,7930,7930,7930,7930,121
20240429,130300,1741072820,7930,7930,7930,7930,527
20240429,130200,1736893710,7920,7920,7920,7920,0
20240429,130100,1736893710,7920,7920,7920,7920,151
20240429,130000,1735697790,7920,7920,7920,7920,65
20240429,125900,1735182990,7930,7920,7930,7920,2932
20240429,125800,1711961430,7920,7920,7920,7920,420
20240429,125700,1708635030,7920,7920,7920,7920,0
20240429,125600,1708635030,7920,7920,7920,7920,41
20240429,125500,1708310310,7940,7940,7940,7940,50
20240429,125400,1707913310,7940,7930,7940,7930,261
20240429,125300,1705842570,7930,7930,7930,7930,50
20240429,125200,1705446070,7930,7930,7930,7930,268
20240429,125100,1703320830,7930,7930,7930,7930,106
20240429,125000,1702480250,7930,7930,7930,7930,21
20240429,124900,1702313720,7930,7930,7930,7930,4
20240429,124800,1702282000,7930,7920,7930,7920,454
20240429,124700,1698681840,7930,7930,7930,7930,5
20240429,124600,1698642190,7920,7920,7920,7920,2
20240429,124500,1698626350,7930,7930,7930,7930,26
20240429,124400,1698420170,7930,7930,7930,7930,44
20240429,124300,1698071250,7930,7930,7930,7930,60
20240429,124200,1697595450,7930,7940,7940,7930,109
20240429,124100,1696731060,7940,7920,7940,7920,735
20240429,124000,1690896840,7920,7930,7930,7920,130
20240429,123900,1689866940,7940,7940,7940,7940,1
20240429,123800,1689859000,7920,7920,7920,7920,193
20240429,123700,1688330440,7940,7940,7940,7940,1
20240429,123600,1688322500,7940,7940,7940,7940,14
20240429,123500,1688211340,7940,7920,7950,7910,464
20240429,123400,1684525650,7940,7940,7940,7940,200
20240429,123300,1682937650,7940,7930,7940,7910,11
20240429,123200,1682850430,7930,7910,7940,7910,206
20240429,123100,1681214850,7910,7920,7920,7910,735
20240429,123000,1675399570,7910,7930,7930,7910,127
20240429,122900,1674394700,7920,7920,7920,7920,19
20240429,122800,1674244220,7920,7920,7920,7920,1
20240429,122700,1674236300,7920,7920,7920,7920,23
20240429,122600,1674054140,7920,7920,7920,7910,107
20240429,122500,1673207620,7920,7930,7930,7920,578
20240429,122400,1668628280,7920,7920,7920,7920,231
20240429,122300,1666798760,7930,7920,7930,7920,98
20240429,122200,1666022550,7920,7920,7920,7920,1
20240429,122100,1666014630,7920,7950,7950,7910,10471
20240429,122000,1583098520,7940,7950,7950,7940,317
20240429,121900,1580578380,7950,7950,7950,7950,38
20240429,121800,1580276280,7950,7950,7950,7950,239
20240429,121700,1578376230,7950,7950,7960,7950,9
20240429,121600,1578304670,7940,7940,7940,7940,24
20240429,121500,1578114110,7940,7940,7940,7940,109
20240429,121400,1577248650,7960,7950,7960,7940,405
20240429,121300,1574029230,7960,7960,7960,7960,8
20240429,121200,1573965550,7960,7950,7960,7950,166
20240429,121100,1572645750,7940,7940,7940,7940,106
20240429,121000,1571804110,7940,7950,7950,7940,11
20240429,120900,1571716680,7940,7940,7940,7940,40
20240429,120800,1571399080,7940,7940,7940,7940,1224
20240429,120700,1561680520,7940,7970,7970,7940,270
20240429,120600,1559532220,7970,7970,7970,7970,50
20240429,120500,1559133720,7970,7970,7970,7970,13
20240429,120400,1559030110,7970,7970,7970,7970,0
20240429,120300,1559030110,7970,7970,7970,7970,0
20240429,120200,1559030110,7970,7950,7970,7950,110
20240429,120100,1558155410,7930,7930,7930,7930,80
20240429,120000,1557521010,7930,7930,7930,7930,10
20240429,115900,1557441710,7930,7940,7940,7930,127
20240429,115800,1556434500,7940,7940,7940,7940,111
20240429,115700,1555553160,7970,7940,7970,7940,34
20240429,115600,1555283040,7940,7940,7940,7940,105
20240429,115500,1554449340,7940,7940,7940,7940,256
20240429,115400,1552416700,7950,7950,7950,7950,0
20240429,115300,1552416700,7950,7970,7970,7950,24
20240429,115200,1552225700,7950,7950,7950,7950,100
20240429,115100,1551430700,7950,7950,7950,7950,9
20240429,115000,1551359150,7950,7970,7970,7950,215
20240429,114900,1549647800,7950,7970,7970,7950,37
20240429,114800,1549353050,7970,7950,7970,7950,220
20240429,114700,1547600050,7950,7940,7950,7940,367
20240429,114600,1544685270,7940,7940,7940,7940,0
20240429,114500,1544685270,7940,7950,7950,7940,1000
20240429,114400,1536743270,7940,7970,7970,7940,36
20240429,114300,1536456500,7970,7940,7970,7940,21
20240429,114200,1536289730,7940,7940,7940,7940,142
20240429,114100,1535162250,7950,7950,7950,7950,212
20240429,114000,1533476850,7980,7940,7980,7940,484
20240429,113900,1529622430,7940,7950,7950,7940,400
20240429,113800,1526446290,7960,7960,7960,7960,250
20240429,113700,1524456290,7960,7960,7960,7960,30
20240429,113600,1524217490,7960,7960,7960,7960,0
20240429,113500,1524217490,7960,7940,7960,7940,73
20240429,113400,1523637210,7940,7960,7960,7940,101
20240429,113300,1522834660,7950,7950,7950,7940,206
20240429,113200,1521198060,7950,7950,7950,7950,1
20240429,113100,1521190110,7930,7940,7940,7930,110
20240429,113000,1520317610,7930,7930,7930,7930,0
20240429,112900,1520317610,7930,7940,7940,7930,197
20240429,112800,1518754540,7940,7940,7940,7940,125
20240429,112700,1517762040,7940,7940,7940,7940,0
20240429,112600,1517762040,7940,7940,7940,7940,87
20240429,112500,1517071260,7940,7950,7950,7940,971
20240429,112400,1509360700,7950,7960,7960,7950,1258
20240429,112300,1499359580,7960,7970,7970,7960,81
20240429,112200,1498714790,7980,7980,7980,7980,0
20240429,112100,1498714790,7980,7960,7980,7950,47
20240429,112000,1498340640,7960,7960,7960,7950,517
20240429,111900,1494226620,7960,7970,7970,7960,35
20240429,111800,1493948010,7960,7980,7980,7960,800
20240429,111700,1487566010,7960,7960,7960,7960,0
20240429,111600,1487566010,7960,7960,7960,7960,50
20240429,111500,1487168010,7960,7960,7960,7960,10
20240429,111400,1487088410,7960,7980,7980,7960,51
20240429,111300,1486682370,7980,7980,7980,7980,22
20240429,111200,1486506810,7980,7980,7980,7980,1
20240429,111100,1486498830,7950,7950,7950,7950,1
20240429,111000,1486490880,7950,7980,7980,7950,489
20240429,110900,1482591170,7990,7990,7990,7990,0
20240429,110800,1482591170,7990,7990,7990,7990,101
20240429,110700,1481784180,7990,7990,7990,7990,0
20240429,110600,1481784180,7990,8000,8000,7990,43
20240429,110500,1481440530,7990,7950,7990,7950,1268
20240429,110400,1471320430,7950,7960,7960,7950,101
20240429,110300,1470516480,7960,7970,7990,7960,501
20240429,110200,1466526490,7980,7980,7990,7960,701
20240429,110100,1460935500,7990,7940,7990,7940,606
20240429,110000,1456100010,7940,7940,7940,7940,487
20240429,105900,1452233230,7940,7940,7940,7940,349
20240429,105800,1449462170,7930,7940,7940,7930,642
20240429,105700,1444364810,7940,7950,7950,7940,38
20240429,105600,1444062940,7950,7950,7950,7950,25
20240429,105500,1443864190,7940,7950,7950,7940,53
20240429,105400,1443443270,7940,7940,7940,7940,5
20240429,105300,1443403570,7940,7940,7940,7930,356
20240429,105200,1440578730,7940,7960,7960,7930,160
20240429,105100,1439308630,7950,7960,7960,7950,600
20240429,105000,1434537630,7960,7940,7960,7940,9
20240429,104900,1434466110,7950,7940,7960,7940,27
20240429,104800,1434251660,7940,7940,7940,7940,349
20240429,104700,1431480600,7940,7930,7940,7910,480
20240429,104600,1427672000,7940,7940,7940,7940,370
20240429,104500,1424734200,7910,7940,7940,7910,637
20240429,104400,1419689100,7950,7950,7950,7950,48
20240429,104300,1419307500,7950,7950,7960,7950,230
20240429,104200,1417477900,7950,7950,7950,7950,59
20240429,104100,1417008850,7950,7950,7950,7950,13
20240429,104000,1416905500,7950,7930,7950,7910,31
20240429,103900,1416660230,7910,7920,7920,7910,2899
20240429,103800,1393721750,7970,7950,7970,7920,14296
20240429,103700,1280440560,7970,7970,7970,7960,517
20240429,103600,1276320520,7970,7970,7970,7960,7
20240429,103500,1276264740,7970,7960,7970,7960,101
20240429,103400,1275459780,7960,7960,7960,7960,18
20240429,103300,1275316500,7970,7970,7970,7970,0
20240429,103200,1275316500,7970,7950,7970,7950,101
20240429,103100,1274513530,7950,7950,7950,7950,4
20240429,103000,1274481730,7950,7950,7950,7950,1197
20240429,102900,1264965580,7950,7950,7950,7950,1
20240429,102800,1264957630,7970,7960,7970,7950,3104
20240429,102700,1240245870,7980,7980,7980,7970,295
20240429,102600,1237892170,7970,7960,7970,7960,143
20240429,102500,1236752470,7970,7960,7970,7960,203
20240429,102400,1235136580,7960,7950,7960,7940,2423
20240429,102300,1215873790,7960,7970,7970,7960,889
20240429,102200,1208797330,7970,7970,7970,7970,7
20240429,102100,1208741540,7970,7960,7970,7960,167
20240429,102000,1207412200,7960,7960,7960,7960,0
20240429,101900,1207412200,7960,7960,7960,7960,323
20240429,101800,1204841120,7960,7960,7960,7960,130
20240429,101700,1203806320,7960,7980,7980,7960,77
20240429,101600,1203193340,7980,7960,7980,7960,68
20240429,101500,1202650880,7950,7970,7970,7950,195
20240429,101400,1201098380,7970,7980,7980,7970,96
20240429,101300,1200332410,7970,7980,7980,7970,598
20240429,101200,1195565050,7980,7990,7990,7980,882
20240429,101100,1188523400,8020,8020,8020,8020,3
20240429,101000,1188499340,8020,8020,8020,8020,6
20240429,100900,1188451220,8000,8010,8010,8000,3101
20240429,100800,1163642830,8020,8020,8020,8020,83
20240429,100700,1162977170,8010,8020,8020,8010,1657
20240429,100600,1149702150,8020,8020,8020,8020,70
20240429,100500,1149140750,8000,8020,8020,8000,197
20240429,100400,1147564320,8020,8000,8020,8000,8937
20240429,100300,1075974630,8000,8000,8000,7990,20
20240429,100200,1075814750,8000,8000,8010,8000,328
20240429,100100,1073190720,7980,7990,8000,7980,675
20240429,100000,1067797540,7990,7980,7990,7980,746
20240429,095900,1061844410,7980,8000,8000,7980,867
20240429,095800,1054913130,8000,8000,8000,8000,206
20240429,095700,1053265130,8000,8000,8000,8000,589
20240429,095600,1048553130,8000,8000,8000,8000,133
20240429,095500,1047489130,8000,7980,8000,7980,117
20240429,095400,1046555130,7990,7990,7990,7990,447
20240429,095300,1042983600,7990,8000,8000,7990,330
20240429,095200,1040344650,7990,8000,8000,7990,584
20240429,095100,1035673250,8000,7970,8000,7970,341
20240429,095000,1032946680,7970,7970,8000,7970,249
20240429,094900,1030962060,7990,8000,8020,7970,2543
20240429,094800,1010659470,8000,8000,8000,8000,29
20240429,094700,1010427470,7990,8020,8020,7990,2419
20240429,094600,991071390,8020,8030,8030,8020,3965
20240429,094500,959272080,8020,8020,8030,8020,262
20240429,094400,957170620,8040,8020,8040,8010,845
20240429,094300,950387950,8030,8040,8040,8030,2664
20240429,094200,928992460,8020,8040,8040,8020,551
20240429,094100,924566420,8040,8020,8040,8020,2551
20240429,094000,904081980,8010,8020,8020,8010,881
20240429,093900,897017360,8030,8030,8030,8030,6
20240429,093800,896969180,8010,8000,8030,8000,346
20240429,093700,894196310,8000,8010,8020,8000,1371
20240429,093600,883225850,8010,8020,8020,8010,2518
20240429,093500,863032690,8040,8020,8040,8020,159
20240429,093400,861755790,8040,8040,8050,8030,1734
20240429,093300,847807640,8050,8030,8050,8030,2006
20240429,093200,831662440,8030,8020,8050,8020,524
20240429,093100,827453560,8020,8010,8060,8010,23398
20240429,093000,639509730,8010,8010,8020,8010,187
20240429,092900,638011850,8000,8000,8010,8000,484
20240429,092800,634136820,8010,8010,8020,8010,710
20240429,092700,628445720,8000,8000,8010,8000,377
20240429,092600,625427420,8000,8000,8010,7990,5094
20240429,092500,584705080,8000,8000,8000,7990,122
20240429,092400,583730250,7990,8000,8000,7990,2246
20240429,092300,565763750,8000,8000,8000,8000,1260
20240429,092200,555683750,7990,7980,7990,7980,1632
20240429,092100,542650070,7990,7980,8000,7980,3127
20240429,092000,517663910,7990,7930,7990,7930,2837
20240429,091900,495023090,7970,7950,7970,7950,2604
20240429,091800,474315950,7940,7990,7990,7900,3140
20240429,091700,449396120,7990,8010,8010,7980,8034
20240429,091600,385278230,7980,7980,8020,7980,5670
20240429,091500,339916900,7990,7990,7990,7980,195
20240429,091400,338360610,7980,7990,7990,7980,1626
20240429,091300,325369330,7990,7990,7990,7980,901
20240429,091200,318170640,7990,7980,7990,7980,319
20240429,091100,315624370,7980,8010,8030,7980,2034
20240429,091000,299358240,8040,8000,8040,8000,9933
20240429,090900,219805480,8000,7980,8000,7980,3077
20240429,090800,195203700,7990,7980,7990,7980,1298
20240429,090700,184842650,7990,7980,7990,7970,2099
20240429,090600,168082560,7980,7940,7980,7930,3689
20240429,090500,138730750,7930,7960,7960,7920,783
20240429,090400,132522480,7960,7930,7960,7930,967
20240429,090300,124849260,7910,7920,7940,7900,5824
20240429,090200,78783630,7950,7980,7980,7910,3231
20240429,090100,53155060,7950,7950,8000,7930,626
20240429,090000,48180120,7940,8020,8020,7940,5965