stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,192000,2639995510,8020,8020,8020,8020,15990
20240412,191900,2639995510,8020,8020,8020,8020,0
20240412,191800,2639995510,8020,8020,8020,8020,0
20240412,191700,2639995510,8020,8020,8020,8020,0
20240412,191600,2639995510,8020,8020,8020,8020,0
20240412,191500,2639995510,8020,8020,8020,8020,0
20240412,191400,2639995510,8020,8020,8020,8020,0
20240412,191300,2639995510,8020,8020,8020,8020,0
20240412,191200,2639995510,8020,8020,8020,8020,0
20240412,191100,2639995510,8020,8020,8020,8020,0
20240412,191000,2639995510,8020,8020,8020,8020,0
20240412,190900,2639995510,8020,8020,8020,8020,0
20240412,190800,2639995510,8020,8020,8020,8020,0
20240412,190700,2639995510,8020,8020,8020,8020,0
20240412,190600,2639995510,8020,8020,8020,8020,0
20240412,190500,2639995510,8020,8020,8020,8020,0
20240412,190400,2639995510,8020,8020,8020,8020,0
20240412,190300,2639995510,8020,8020,8020,8020,0
20240412,190200,2639995510,8020,8020,8020,8020,0
20240412,190100,2639995510,8020,8020,8020,8020,0
20240412,190000,2639995510,8020,8020,8020,8020,0
20240412,185900,2639995510,8020,8020,8020,8020,0
20240412,185800,2639995510,8020,8020,8020,8020,0
20240412,185700,2639995510,8020,8020,8020,8020,0
20240412,185600,2639995510,8020,8020,8020,8020,0
20240412,185500,2639995510,8020,8020,8020,8020,0
20240412,185400,2639995510,8020,8020,8020,8020,0
20240412,185300,2639995510,8020,8020,8020,8020,0
20240412,185200,2639995510,8020,8020,8020,8020,0
20240412,185100,2639995510,8020,8020,8020,8020,0
20240412,185000,2639995510,8020,8020,8020,8020,15990
20240412,184900,2639995510,8020,8020,8020,8020,0
20240412,184800,2639995510,8020,8020,8020,8020,0
20240412,184700,2639995510,8020,8020,8020,8020,0
20240412,184600,2639995510,8020,8020,8020,8020,0
20240412,184500,2639995510,8020,8020,8020,8020,0
20240412,184400,2639995510,8020,8020,8020,8020,0
20240412,184300,2639995510,8020,8020,8020,8020,0
20240412,184200,2639995510,8020,8020,8020,8020,0
20240412,184100,2639995510,8020,8020,8020,8020,0
20240412,184000,2639995510,8020,8020,8020,8020,0
20240412,183900,2639995510,8020,8020,8020,8020,0
20240412,183800,2639995510,8020,8020,8020,8020,0
20240412,183700,2639995510,8020,8020,8020,8020,0
20240412,183600,2639995510,8020,8020,8020,8020,0
20240412,183500,2639995510,8020,8020,8020,8020,0
20240412,183400,2639995510,8020,8020,8020,8020,0
20240412,183300,2639995510,8020,8020,8020,8020,0
20240412,183200,2639995510,8020,8020,8020,8020,0
20240412,183100,2639995510,8020,8020,8020,8020,0
20240412,183000,2639995510,8020,8020,8020,8020,0
20240412,182900,2639995510,8020,8020,8020,8020,0
20240412,182800,2639995510,8020,8020,8020,8020,0
20240412,182700,2639995510,8020,8020,8020,8020,0
20240412,182600,2639995510,8020,8020,8020,8020,0
20240412,182500,2639995510,8020,8020,8020,8020,0
20240412,182400,2639995510,8020,8020,8020,8020,0
20240412,182300,2639995510,8020,8020,8020,8020,0
20240412,182200,2639995510,8020,8020,8020,8020,0
20240412,182100,2639995510,8020,8020,8020,8020,0
20240412,182000,2639995510,8020,8020,8020,8020,15990
20240412,181900,2639995510,8020,8020,8020,8020,0
20240412,181800,2639995510,8020,8020,8020,8020,0
20240412,181700,2639995510,8020,8020,8020,8020,0
20240412,181600,2639995510,8020,8020,8020,8020,0
20240412,181500,2639995510,8020,8020,8020,8020,0
20240412,181400,2639995510,8020,8020,8020,8020,0
20240412,181300,2639995510,8020,8020,8020,8020,0
20240412,181200,2639995510,8020,8020,8020,8020,0
20240412,181100,2639995510,8020,8020,8020,8020,0
20240412,181000,2639995510,8020,8020,8020,8020,0
20240412,180900,2639995510,8020,8020,8020,8020,0
20240412,180800,2639995510,8020,8020,8020,8020,0
20240412,180700,2639995510,8020,8020,8020,8020,0
20240412,180600,2639995510,8020,8020,8020,8020,0
20240412,180500,2639995510,8020,8020,8020,8020,0
20240412,180400,2639995510,8020,8020,8020,8020,0
20240412,180300,2639995510,8020,8020,8020,8020,0
20240412,180200,2639995510,8020,8020,8020,8020,0
20240412,180100,2639995510,8020,8020,8020,8020,0
20240412,180000,2639995510,8020,8020,8020,8020,0
20240412,175900,2639995510,8020,8020,8020,8020,0
20240412,175800,2639995510,8020,8020,8020,8020,0
20240412,175700,2639995510,8020,8020,8020,8020,0
20240412,175600,2639995510,8020,8020,8020,8020,0
20240412,175500,2639995510,8020,8020,8020,8020,0
20240412,175400,2639995510,8020,8020,8020,8020,0
20240412,175300,2639995510,8020,8020,8020,8020,0
20240412,175200,2639995510,8020,8020,8020,8020,0
20240412,175100,2639995510,8020,8020,8020,8020,0
20240412,175000,2639995510,8020,8020,8020,8020,15990
20240412,174900,2639995510,8020,8020,8020,8020,0
20240412,174800,2639995510,8020,8020,8020,8020,0
20240412,174700,2639995510,8020,8020,8020,8020,0
20240412,174600,2639995510,8020,8020,8020,8020,0
20240412,174500,2639995510,8020,8020,8020,8020,0
20240412,174400,2639995510,8020,8020,8020,8020,0
20240412,174300,2639995510,8020,8020,8020,8020,0
20240412,174200,2639995510,8020,8020,8020,8020,0
20240412,174100,2639995510,8020,8020,8020,8020,0
20240412,174000,2639995510,8020,8020,8020,8020,0
20240412,173900,2639995510,8020,8020,8020,8020,0
20240412,173800,2639995510,8020,8020,8020,8020,0
20240412,173700,2639995510,8020,8020,8020,8020,0
20240412,173600,2639995510,8020,8020,8020,8020,0
20240412,173500,2639995510,8020,8020,8020,8020,0
20240412,173400,2639995510,8020,8020,8020,8020,0
20240412,173300,2639995510,8020,8020,8020,8020,0
20240412,173200,2639995510,8020,8020,8020,8020,0
20240412,173100,2639995510,8020,8020,8020,8020,0
20240412,173000,2639995510,8020,8020,8020,8020,0
20240412,172900,2639995510,8020,8020,8020,8020,0
20240412,172800,2639995510,8020,8020,8020,8020,0
20240412,172700,2639995510,8020,8020,8020,8020,0
20240412,172600,2639995510,8020,8020,8020,8020,0
20240412,172500,2639995510,8020,8020,8020,8020,0
20240412,172400,2639995510,8020,8020,8020,8020,0
20240412,172300,2639995510,8020,8020,8020,8020,0
20240412,172200,2639995510,8020,8020,8020,8020,0
20240412,172100,2639995510,8020,8020,8020,8020,0
20240412,172000,2639995510,8020,8020,8020,8020,15990
20240412,171900,2639995510,8020,8020,8020,8020,0
20240412,171800,2639995510,8020,8020,8020,8020,0
20240412,171700,2639995510,8020,8020,8020,8020,0
20240412,171600,2639995510,8020,8020,8020,8020,0
20240412,171500,2639995510,8020,8020,8020,8020,0
20240412,171400,2639995510,8020,8020,8020,8020,0
20240412,171300,2639995510,8020,8020,8020,8020,0
20240412,171200,2639995510,8020,8020,8020,8020,0
20240412,171100,2639995510,8020,8020,8020,8020,0
20240412,171000,2639995510,8020,8020,8020,8020,0
20240412,170900,2639995510,8020,8020,8020,8020,0
20240412,170800,2639995510,8020,8020,8020,8020,0
20240412,170700,2639995510,8020,8020,8020,8020,0
20240412,170600,2639995510,8020,8020,8020,8020,0
20240412,170500,2639995510,8020,8020,8020,8020,0
20240412,170400,2639995510,8020,8020,8020,8020,0
20240412,170300,2639995510,8020,8020,8020,8020,0
20240412,170200,2639995510,8020,8020,8020,8020,0
20240412,170100,2639995510,8020,8020,8020,8020,0
20240412,170000,2639995510,8020,8020,8020,8020,0
20240412,165900,2639995510,8020,8020,8020,8020,0
20240412,165800,2639995510,8020,8020,8020,8020,0
20240412,165700,2639995510,8020,8020,8020,8020,0
20240412,165600,2639995510,8020,8020,8020,8020,0
20240412,165500,2639995510,8020,8020,8020,8020,0
20240412,165400,2639995510,8020,8020,8020,8020,0
20240412,165300,2639995510,8020,8020,8020,8020,0
20240412,165200,2639995510,8020,8020,8020,8020,0
20240412,165100,2639995510,8020,8020,8020,8020,0
20240412,165000,2639995510,8020,8020,8020,8020,15990
20240412,164900,2639995510,8020,8020,8020,8020,0
20240412,164800,2639995510,8020,8020,8020,8020,0
20240412,164700,2639995510,8020,8020,8020,8020,0
20240412,164600,2639995510,8020,8020,8020,8020,0
20240412,164500,2639995510,8020,8020,8020,8020,0
20240412,164400,2639995510,8020,8020,8020,8020,0
20240412,164300,2639995510,8020,8020,8020,8020,0
20240412,164200,2639995510,8020,8020,8020,8020,0
20240412,164100,2639995510,8020,8020,8020,8020,0
20240412,164000,2639995510,8020,8020,8020,8020,0
20240412,163900,2639995510,8020,8020,8020,8020,0
20240412,163800,2639995510,8020,8020,8020,8020,0
20240412,163700,2639995510,8020,8020,8020,8020,0
20240412,163600,2639995510,8020,8020,8020,8020,0
20240412,163500,2639995510,8020,8020,8020,8020,0
20240412,163400,2639995510,8020,8020,8020,8020,0
20240412,163300,2639995510,8020,8020,8020,8020,0
20240412,163200,2639995510,8020,8020,8020,8020,0
20240412,163100,2639995510,8020,8020,8020,8020,0
20240412,163000,2639995510,8020,8020,8020,8020,0
20240412,162900,2639995510,8020,8020,8020,8020,0
20240412,162800,2639995510,8020,8020,8020,8020,0
20240412,162700,2639995510,8020,8020,8020,8020,0
20240412,162600,2639995510,8020,8020,8020,8020,0
20240412,162500,2639995510,8020,8020,8020,8020,0
20240412,162400,2639995510,8020,8020,8020,8020,0
20240412,162300,2639995510,8020,8020,8020,8020,0
20240412,162200,2639995510,8020,8020,8020,8020,0
20240412,162100,2639995510,8020,8020,8020,8020,0
20240412,162000,2639995510,8020,8020,8020,8020,15990
20240412,161900,2639995510,8020,8020,8020,8020,0
20240412,161800,2639995510,8020,8020,8020,8020,0
20240412,161700,2639995510,8020,8020,8020,8020,0
20240412,161600,2639995510,8020,8020,8020,8020,0
20240412,161500,2639995510,8020,8020,8020,8020,0
20240412,161400,2639995510,8020,8020,8020,8020,0
20240412,161300,2639995510,8020,8020,8020,8020,0
20240412,161200,2639995510,8020,8020,8020,8020,0
20240412,161100,2639995510,8020,8020,8020,8020,0
20240412,161000,2639995510,8020,8020,8020,8020,0
20240412,160900,2639995510,8020,8020,8020,8020,0
20240412,160800,2639995510,8020,8020,8020,8020,0
20240412,160700,2639995510,8020,8020,8020,8020,0
20240412,160600,2639995510,8020,8020,8020,8020,0
20240412,160500,2639995510,8020,8020,8020,8020,0
20240412,160400,2639995510,8020,8020,8020,8020,0
20240412,160300,2639995510,8020,8020,8020,8020,0
20240412,160200,2639995510,8020,8020,8020,8020,0
20240412,160100,2639995510,8020,8020,8020,8020,0
20240412,160000,2639995510,8020,8020,8020,8020,0
20240412,155900,2639995510,8020,8020,8020,8020,0
20240412,155800,2639995510,8020,8020,8020,8020,0
20240412,155700,2639995510,8020,8020,8020,8020,0
20240412,155600,2639995510,8020,8020,8020,8020,0
20240412,155500,2639995510,8020,8020,8020,8020,0
20240412,155400,2639995510,8020,8020,8020,8020,0
20240412,155300,2639995510,8020,8020,8020,8020,0
20240412,155200,2639995510,8020,8020,8020,8020,0
20240412,155100,2639995510,8020,8020,8020,8020,0
20240412,155000,2639995510,8020,8020,8020,8020,15990
20240412,154900,2639995510,8020,8020,8020,8020,0
20240412,154800,2639995510,8020,8020,8020,8020,0
20240412,154700,2639995510,8020,8020,8020,8020,0
20240412,154600,2639995510,8020,8020,8020,8020,0
20240412,154500,2639995510,8020,8020,8020,8020,0
20240412,154400,2639995510,8020,8020,8020,8020,0
20240412,154300,2639995510,8020,8020,8020,8020,0
20240412,154200,2639995510,8020,8020,8020,8020,0
20240412,154100,2639995510,8020,8020,8020,8020,0
20240412,154000,2639995510,8020,8020,8020,8020,0
20240412,153900,2639995510,8020,8020,8020,8020,0
20240412,153800,2639995510,8020,8020,8020,8020,0
20240412,153700,2639995510,8020,8020,8020,8020,0
20240412,153600,2639995510,8020,8020,8020,8020,0
20240412,153500,2639995510,8020,8020,8020,8020,0
20240412,153400,2639995510,8020,8020,8020,8020,0
20240412,153300,2639995510,8020,8020,8020,8020,0
20240412,153200,2639995510,8020,8020,8020,8020,0
20240412,153100,2639995510,8020,8020,8020,8020,0
20240412,153000,2639995510,8020,8020,8020,8020,15990
20240412,152900,2511755710,7980,7980,7980,7980,0
20240412,152800,2511755710,7980,7980,7980,7980,0
20240412,152700,2511755710,7980,7980,7980,7980,0
20240412,152600,2511755710,7980,7980,7980,7980,0
20240412,152500,2511755710,7980,7980,7980,7980,0
20240412,152400,2511755710,7980,7980,7980,7980,0
20240412,152300,2511755710,7980,7980,7980,7980,0
20240412,152200,2511755710,7980,7980,7980,7980,0
20240412,152100,2511755710,7980,7980,7980,7980,0
20240412,152000,2511755710,7980,7980,7980,7980,0
20240412,151900,2511755710,7980,7980,7980,7940,4028
20240412,151800,2479679690,7950,7970,7980,7950,144
20240412,151700,2478531120,7980,7950,7980,7950,2285
20240412,151600,2460328550,7950,7960,7970,7950,226
20240412,151500,2458527970,7980,7970,7980,7970,426
20240412,151400,2455131330,7970,7960,7970,7950,525
20240412,151300,2450950370,7960,7960,7960,7960,213
20240412,151200,2449254890,7970,7960,7970,7950,1062
20240412,151100,2440811360,7960,7970,7970,7960,604
20240412,151000,2435997910,7960,7960,7960,7960,682
20240412,150900,2430569190,7960,7960,7960,7960,649
20240412,150800,2425403150,7970,7970,7980,7960,226
20240412,150700,2423601990,7970,7970,7980,7970,643
20240412,150600,2418472280,7970,7970,7970,7970,363
20240412,150500,2415579170,7980,7980,7980,7980,1
20240412,150400,2415571190,7970,7970,7970,7970,333
20240412,150300,2412917180,7980,7960,7980,7950,1043
20240412,150200,2404623630,7960,7980,7980,7960,701
20240412,150100,2399037770,7960,7980,7980,7960,1164
20240412,150000,2389764080,7980,7970,7980,7970,503
20240412,145900,2385755160,7970,7970,7970,7970,192
20240412,145800,2384224920,7970,7970,7980,7970,305
20240412,145700,2381792060,7990,7990,7990,7990,0
20240412,145600,2381792060,7990,7980,7990,7980,40
20240412,145500,2381472850,7970,7980,7980,7970,635
20240412,145400,2376405740,7960,7950,7960,7950,583
20240412,145300,2371770800,7960,7960,7960,7960,357
20240412,145200,2368929080,7960,7990,7990,7960,1391
20240412,145100,2357852790,7990,7980,7990,7970,180
20240412,145000,2356416920,7970,8000,8000,7960,1426
20240412,144900,2345052380,8000,7980,8000,7980,1761
20240412,144800,2330999270,7970,7990,7990,7960,1663
20240412,144700,2317754730,7970,7990,7990,7970,936
20240412,144600,2310288620,7990,7990,7990,7990,645
20240412,144500,2305135070,7990,7990,7990,7980,53
20240412,144400,2304711620,7980,7980,7980,7980,389
20240412,144300,2301607400,8000,8000,8000,7980,491
20240412,144200,2297686700,8000,8000,8000,7980,287
20240412,144100,2295392090,8000,7980,8000,7980,336
20240412,144000,2292705150,7980,7980,7980,7980,357
20240412,143900,2289856290,7980,7980,7980,7980,3
20240412,143800,2289832350,8000,7970,8000,7970,755
20240412,143700,2283800690,7980,8000,8010,7980,4447
20240412,143600,2248275830,8010,8000,8010,8000,168
20240412,143500,2246931250,8000,8020,8020,8000,263
20240412,143400,2244825990,8010,8010,8010,8000,710
20240412,143300,2239141210,8020,8010,8020,8010,535
20240412,143200,2234852050,8010,8000,8010,8000,1093
20240412,143100,2226099840,8000,8010,8010,8000,20
20240412,143000,2225939720,8010,8000,8010,8000,404
20240412,142900,2222704850,8000,7990,8000,7990,492
20240412,142800,2218773690,7990,7990,7990,7990,1
20240412,142700,2218765700,7990,7990,7990,7990,472
20240412,142600,2214994420,7990,7990,8000,7990,33
20240412,142500,2214730540,8000,7990,8000,7980,896
20240412,142400,2207571320,8000,8000,8000,8000,407
20240412,142300,2204315320,8000,8000,8010,8000,129
20240412,142200,2203282820,8000,8000,8010,8000,461
20240412,142100,2199594320,8010,8010,8010,8000,1094
20240412,142000,2190841280,8000,8030,8030,8000,325
20240412,141900,2188234560,8030,8020,8040,8020,3821
20240412,141800,2157523100,8020,7980,8020,7980,5056
20240412,141700,2117064430,7980,7970,7980,7960,795
20240412,141600,2110726580,7980,7970,7980,7970,563
20240412,141500,2106234830,7970,7970,7970,7970,296
20240412,141400,2103875710,7970,7980,7980,7970,35
20240412,141300,2103596460,7980,7960,7980,7960,278
20240412,141200,2101379560,7960,7960,7960,7960,12
20240412,141100,2101284040,7960,7970,7970,7960,293
20240412,141000,2098951600,7970,7970,7980,7970,333
20240412,140900,2096296620,7980,7950,7980,7950,24
20240412,140800,2096105470,7950,7970,7970,7950,1473
20240412,140700,2084387540,7970,7960,7970,7960,70
20240412,140600,2083829740,7960,7960,7960,7960,294
20240412,140500,2081489500,7970,7970,7970,7970,58
20240412,140400,2081027240,7980,7960,7980,7960,174
20240412,140300,2079639380,7960,7980,7980,7960,723
20240412,140200,2073881880,7980,7980,7980,7980,120
20240412,140100,2072924280,7980,7980,7980,7980,214
20240412,140000,2071216560,7980,7970,7980,7970,285
20240412,135900,2068942420,7970,7980,7980,7970,1369
20240412,135800,2058029480,7980,7980,7980,7950,1372
20240412,135700,2047081100,7980,7980,7980,7970,320
20240412,135600,2044527800,7980,7980,7990,7980,943
20240412,135500,2037002600,7990,7970,7990,7970,2647
20240412,135400,2015865600,7970,7980,7980,7970,894
20240412,135300,2008733350,7970,7940,7970,7940,3061
20240412,135200,1984368160,7900,7930,7930,7900,404
20240412,135100,1981167980,7930,7930,7950,7900,2408
20240412,135000,1962046080,7940,7920,7940,7920,578
20240412,134900,1957458650,7920,7900,7920,7900,1114
20240412,134800,1948641570,7900,7900,7900,7900,5
20240412,134700,1948602070,7910,7910,7910,7910,264
20240412,134600,1946513830,7910,7910,7910,7910,0
20240412,134500,1946513830,7910,7910,7910,7910,998
20240412,134400,1938619650,7900,7900,7900,7900,659
20240412,134300,1933413550,7910,7910,7910,7910,2
20240412,134200,1933397730,7880,7900,7900,7880,4026
20240412,134100,1901666940,7880,7890,7890,7880,419
20240412,134000,1898361330,7890,7890,7890,7890,4
20240412,133900,1898329770,7890,7890,7890,7890,49
20240412,133800,1897943160,7890,7900,7900,7890,967
20240412,133700,1890312380,7900,7900,7900,7900,19
20240412,133600,1890162280,7930,7890,7930,7890,37
20240412,133500,1889869550,7880,7890,7930,7880,790
20240412,133400,1883639610,7900,7930,7930,7900,279
20240412,133300,1881435480,7930,7900,7930,7900,11
20240412,133200,1881348550,7930,7930,7930,7930,0
20240412,133100,1881348550,7930,7920,7930,7890,301
20240412,133000,1878965640,7890,7900,7910,7890,849
20240412,132900,1872256760,7900,7910,7910,7900,419
20240412,132800,1868946650,7900,7910,7910,7900,497
20240412,132700,1865019650,7910,7910,7930,7910,54
20240412,132600,1864592210,7930,7930,7930,7900,385
20240412,132500,1861547680,7930,7910,7930,7910,8
20240412,132400,1861484370,7900,7900,7900,7900,54
20240412,132300,1861057770,7930,7930,7930,7900,23
20240412,132200,1860875410,7930,7920,7930,7920,261
20240412,132100,1858807730,7920,7930,7930,7900,104
20240412,132000,1857984100,7920,7920,7920,7920,200
20240412,131900,1856400100,7930,7930,7930,7930,135
20240412,131800,1855329550,7930,7930,7930,7930,20
20240412,131700,1855170950,7930,7910,7930,7910,1056
20240412,131600,1846807780,7920,7900,7920,7900,12
20240412,131500,1846712920,7900,7890,7900,7880,214
20240412,131400,1845024440,7900,7890,7900,7890,114
20240412,131300,1844124850,7900,7890,7900,7890,1225
20240412,131200,1834454360,7900,7900,7900,7900,3
20240412,131100,1834430660,7910,7910,7920,7910,110
20240412,131000,1833559760,7920,7920,7920,7920,0
20240412,130900,1833559760,7920,7920,7920,7880,201
20240412,130800,1831971840,7920,7920,7920,7920,220
20240412,130700,1830229440,7880,7920,7920,7880,658
20240412,130600,1825037830,7890,7900,7900,7880,27
20240412,130500,1824825040,7900,7900,7920,7900,587
20240412,130400,1820187720,7900,7900,7900,7900,178
20240412,130300,1818781520,7920,7900,7920,7900,201
20240412,130200,1817190340,7900,7900,7900,7870,28
20240412,130100,1816969740,7900,7890,7900,7890,413
20240412,130000,1813707130,7900,7870,7900,7860,1202
20240412,125900,1804247800,7870,7880,7880,7870,899
20240412,125800,1797168210,7880,7890,7890,7880,1669
20240412,125700,1784011640,7880,7900,7900,7880,737
20240412,125600,1778197930,7890,7890,7890,7890,131
20240412,125500,1777164340,7890,7920,7920,7890,548
20240412,125400,1772838910,7920,7920,7920,7920,377
20240412,125300,1769853070,7930,7900,7930,7900,238
20240412,125200,1767972540,7930,7930,7930,7930,0
20240412,125100,1767972540,7930,7930,7930,7930,0
20240412,125000,1767972540,7930,7930,7930,7930,0
20240412,124900,1767972540,7930,7920,7930,7900,982
20240412,124800,1760200130,7920,7880,7920,7880,575
20240412,124700,1755653030,7880,7900,7900,7880,289
20240412,124600,1753370330,7880,7870,7900,7870,24
20240412,124500,1753181000,7900,7880,7900,7880,3866
20240412,124400,1722716660,7880,7880,7880,7860,3254
20240412,124300,1697119320,7870,7880,7880,7870,1074
20240412,124200,1688659870,7880,7880,7880,7880,22
20240412,124100,1688486510,7870,7870,7880,7870,70
20240412,124000,1687935510,7870,7870,7880,7870,1651
20240412,123900,1674942120,7870,7880,7880,7870,2630
20240412,123800,1654237770,7880,7880,7880,7880,78
20240412,123700,1653623130,7880,7900,7900,7880,4275
20240412,123600,1619921310,7900,7900,7900,7900,10
20240412,123500,1619842310,7900,7900,7900,7890,989
20240412,123400,1612038090,7900,7900,7900,7900,3229
20240412,123300,1586528990,7910,7900,7910,7900,523
20240412,123200,1582397240,7910,7910,7910,7910,6
20240412,123100,1582349780,7910,7910,7910,7910,56
20240412,123000,1581906820,7910,7910,7910,7910,1
20240412,122900,1581898910,7890,7910,7910,7890,1921
20240412,122800,1566720400,7910,7900,7910,7900,1214
20240412,122700,1557118660,7900,7890,7900,7890,20
20240412,122600,1556960770,7900,7900,7900,7900,3
20240412,122500,1556937070,7900,7900,7900,7900,472
20240412,122400,1553208270,7900,7900,7900,7900,2
20240412,122300,1553192470,7900,7890,7910,7890,16
20240412,122200,1553066040,7910,7890,7910,7890,16
20240412,122100,1552939780,7890,7900,7900,7890,950
20240412,122000,1545438570,7900,7910,7910,7900,82
20240412,121900,1544790750,7910,7910,7910,7910,1
20240412,121800,1544782840,7900,7900,7910,7900,451
20240412,121700,1541219930,7900,7910,7910,7900,701
20240412,121600,1535681920,7910,7910,7910,7910,30
20240412,121500,1535444620,7910,7910,7910,7910,12
20240412,121400,1535349700,7900,7900,7900,7900,50
20240412,121300,1534954700,7900,7900,7900,7900,63
20240412,121200,1534457000,7900,7900,7910,7900,412
20240412,121100,1531199490,7910,7910,7910,7910,20
20240412,121000,1531041290,7900,7900,7900,7900,197
20240412,120900,1529484990,7910,7900,7910,7900,120
20240412,120800,1528536790,7900,7900,7900,7900,7
20240412,120700,1528481490,7900,7910,7910,7900,906
20240412,120600,1521323700,7910,7920,7920,7910,695
20240412,120500,1515826240,7920,7900,7920,7900,78
20240412,120400,1515209500,7900,7900,7900,7900,101
20240412,120300,1514411600,7900,7900,7900,7900,53
20240412,120200,1513992900,7900,7900,7900,7900,109
20240412,120100,1513131800,7900,7900,7900,7900,1090
20240412,120000,1504520800,7900,7930,7930,7900,1049
20240412,115900,1496232620,7930,7900,7930,7900,7054
20240412,115800,1440479970,7900,7900,7900,7900,6
20240412,115700,1440432570,7900,7910,7910,7900,2098
20240412,115600,1423843390,7910,7920,7930,7910,584
20240412,115500,1419217980,7930,7930,7930,7930,30
20240412,115400,1418980080,7930,7950,7950,7930,853
20240412,115300,1412213770,7950,7940,7950,7940,57
20240412,115200,1411761090,7960,7930,7960,7930,286
20240412,115100,1409492760,7940,7940,7940,7940,0
20240412,115000,1409492760,7940,7940,7940,7940,9
20240412,114900,1409421300,7940,7940,7940,7940,13
20240412,114800,1409318080,7930,7940,7940,7930,590
20240412,114700,1404638180,7940,7940,7940,7940,478
20240412,114600,1400842860,7950,7950,7950,7950,4
20240412,114500,1400811060,7960,7950,7960,7950,162
20240412,114400,1399522160,7950,7950,7950,7940,893
20240412,114300,1392423210,7950,7950,7950,7950,137
20240412,114200,1391334060,7950,7970,7970,7950,1461
20240412,114100,1379704510,7970,7970,7970,7960,538
20240412,114000,1375417650,7980,7970,7980,7970,381
20240412,113900,1372380980,7970,7950,7970,7950,339
20240412,113800,1369682620,7950,7940,7950,7940,3858
20240412,113700,1339048490,7940,7930,7940,7930,132
20240412,113600,1338001720,7930,7940,7940,7920,221
20240412,113500,1336248990,7940,7920,7940,7920,148
20240412,113400,1335076170,7920,7930,7940,7920,137
20240412,113300,1333988940,7940,7940,7940,7940,128
20240412,113200,1332972620,7940,7930,7940,7930,2241
20240412,113100,1315182580,7930,7920,7940,7920,2504
20240412,113000,1295329840,7920,7920,7920,7920,336
20240412,112900,1292668720,7920,7920,7920,7920,148
20240412,112800,1291496560,7920,7910,7920,7910,558
20240412,112700,1287082770,7910,7940,7940,7910,31
20240412,112600,1286836660,7940,7920,7940,7910,1558
20240412,112500,1274505080,7920,7930,7930,7920,566
20240412,112400,1270022300,7940,7940,7940,7940,4
20240412,112300,1269990540,7940,7930,7940,7930,260
20240412,112200,1267926380,7940,7930,7940,7930,42
20240412,112100,1267593200,7930,7930,7930,7900,4442
20240412,112000,1232370240,7920,7920,7930,7900,2773
20240412,111900,1210440500,7930,7930,7930,7930,37
20240412,111800,1210147090,7930,7910,7930,7910,213
20240412,111700,1208462000,7930,7920,7930,7920,109
20240412,111600,1207597660,7930,7930,7930,7930,23
20240412,111500,1207415270,7930,7930,7930,7930,30
20240412,111400,1207177370,7930,7930,7930,7930,3
20240412,111300,1207153580,7930,7930,7930,7910,503
20240412,111200,1203165870,7930,7930,7930,7910,73
20240412,111100,1202587400,7910,7910,7910,7910,21
20240412,111000,1202421290,7900,7940,7940,7900,362
20240412,110900,1199553070,7940,7910,7940,7910,3102
20240412,110800,1174961920,7920,7920,7920,7920,191
20240412,110700,1173449200,7920,7920,7920,7920,1
20240412,110600,1173441280,7910,7910,7910,7910,1015
20240412,110500,1165412630,7910,7910,7910,7910,203
20240412,110400,1163806900,7900,7900,7900,7900,21
20240412,110300,1163641000,7920,7930,7930,7910,140
20240412,110200,1162532430,7930,7910,7930,7910,201
20240412,110100,1160942500,7910,7910,7910,7910,1
20240412,110000,1160934590,7910,7920,7920,7910,23
20240412,105900,1160752630,7920,7920,7920,7920,148
20240412,105800,1159580470,7920,7920,7920,7920,18
20240412,105700,1159437910,7910,7910,7910,7910,0
20240412,105600,1159437910,7910,7910,7920,7900,758
20240412,105500,1153442540,7910,7910,7910,7910,519
20240412,105400,1149337250,7910,7900,7910,7900,11
20240412,105300,1149250340,7890,7890,7890,7890,0
20240412,105200,1149250340,7890,7900,7900,7890,286
20240412,105100,1146992420,7890,7890,7900,7890,812
20240412,105000,1140578320,7900,7900,7910,7890,619
20240412,104900,1135689400,7900,7900,7900,7900,63
20240412,104800,1135191700,7900,7900,7900,7890,186
20240412,104700,1133722380,7900,7900,7900,7900,683
20240412,104600,1128326680,7900,7900,7900,7900,12
20240412,104500,1128231880,7900,7930,7930,7900,27
20240412,104400,1128018070,7920,7930,7930,7890,1929
20240412,104300,1112777020,7930,7920,7940,7910,242
20240412,104200,1110857260,7920,7920,7930,7920,16
20240412,104100,1110730510,7880,7910,7910,7880,1520
20240412,104000,1098740570,7920,7920,7930,7920,23
20240412,103900,1098558280,7940,7930,7940,7920,210
20240412,103800,1096892890,7940,7940,7940,7930,13
20240412,103700,1096789770,7930,7910,7930,7910,250
20240412,103600,1094808670,7900,7920,7920,7900,679
20240412,103500,1089442700,7930,7930,7940,7930,395
20240412,103400,1086309950,7930,7920,7930,7910,445
20240412,103300,1082784450,7920,7910,7920,7910,192
20240412,103200,1081263830,7910,7910,7910,7910,17
20240412,103100,1081129360,7910,7880,7910,7880,1968
20240412,103000,1065598180,7880,7880,7880,7880,126
20240412,102900,1064605300,7870,7880,7880,7860,595
20240412,102800,1059927620,7870,7890,7890,7870,1030
20240412,102700,1051820570,7890,7890,7890,7870,262
20240412,102600,1049758570,7890,7890,7890,7870,1565
20240412,102500,1037429830,7890,7890,7890,7880,434
20240412,102400,1034006340,7890,7890,7900,7890,901
20240412,102300,1026897420,7900,7900,7900,7900,69
20240412,102200,1026352320,7900,7910,7910,7890,991
20240412,102100,1018530040,7890,7890,7910,7890,8982
20240412,102000,947564000,7890,7890,7900,7890,754
20240412,101900,941614840,7900,7900,7910,7900,532
20240412,101800,937412030,7900,7900,7910,7900,504
20240412,101700,933430410,7900,7900,7910,7900,103
20240412,101600,932615930,7890,7910,7910,7890,1233
20240412,101500,922886250,7910,7900,7910,7890,26
20240412,101400,922680860,7900,7920,7930,7900,243
20240412,101300,920759390,7920,7900,7930,7900,357
20240412,101200,917936590,7930,7930,7930,7870,2424
20240412,101100,898857400,7890,7940,7950,7860,8018
20240412,101000,835449210,7950,7950,7950,7950,10
20240412,100900,835369710,7940,7940,7940,7940,107
20240412,100800,834520130,7940,7960,7960,7940,3893
20240412,100700,803578260,7950,7950,7950,7950,0
20240412,100600,803578260,7950,7960,7960,7950,350
20240412,100500,800794210,7970,7960,7970,7960,317
20240412,100400,798269830,7960,7950,7960,7950,1712
20240412,100300,784647310,7950,7960,7960,7950,877
20240412,100200,777674800,7960,7950,7960,7950,388
20240412,100100,774589200,7950,7950,7970,7940,749
20240412,100000,768632480,7960,7960,7970,7940,3220
20240412,095900,743058490,7960,7970,7970,7960,752
20240412,095800,737072340,7980,7980,7990,7970,1207
20240412,095700,727447460,7990,7990,7990,7990,32
20240412,095600,727191780,8000,7970,8000,7970,111
20240412,095500,726306030,7980,8000,8000,7980,2081
20240412,095400,709691750,8000,7990,8010,7990,678
20240412,095300,704267880,7990,7990,7990,7990,331
20240412,095200,701623190,7990,7990,7990,7980,759
20240412,095100,695566350,7990,7990,8000,7990,4010
20240412,095000,663491810,7990,7980,7990,7980,507
20240412,094900,659445740,7980,7950,7980,7950,1565
20240412,094800,646974840,7950,7950,7950,7940,1559
20240412,094700,634586900,7950,7950,7960,7950,912
20240412,094600,627336370,7960,7960,7960,7960,30
20240412,094500,627097570,7960,7950,7960,7950,215
20240412,094400,625386760,7960,7960,7960,7960,174
20240412,094300,624001720,7960,7960,7960,7950,882
20240412,094200,616986700,7960,7960,7960,7960,32
20240412,094100,616731980,7960,7960,7960,7950,41
20240412,094000,616405960,7950,7970,7980,7950,187
20240412,093900,614916220,7980,7970,7980,7970,248
20240412,093800,612937860,7970,7950,7980,7950,111
20240412,093700,612054340,7950,7970,7970,7950,799
20240412,093600,605688500,7970,7950,7970,7950,421
20240412,093500,602333170,7950,7960,7960,7950,1095
20240412,093400,593626370,7950,7950,7960,7950,2031
20240412,093300,577479820,7950,7940,7960,7940,1345
20240412,093200,566791560,7950,7980,7980,7950,453
20240412,093100,563187500,7980,7940,7980,7940,3616
20240412,093000,534405340,7940,7940,7950,7940,2998
20240412,092900,510601210,7940,7930,7940,7920,376
20240412,092800,507622350,7930,7930,7930,7910,1626
20240412,092700,494751860,7930,7940,7940,7930,121
20240412,092600,493791630,7920,7920,7940,7920,79
20240412,092500,493165830,7940,7920,7940,7910,605
20240412,092400,488374840,7920,7920,7920,7920,1443
20240412,092300,476946280,7920,7920,7940,7920,1452
20240412,092200,465441200,7910,7930,7950,7910,571
20240412,092100,460916940,7930,7940,7940,7930,2240
20240412,092000,443141340,7940,7890,7950,7890,4244
20240412,091900,409506010,7890,7930,7940,7890,1514
20240412,091800,397535910,7910,7920,7930,7910,513
20240412,091700,393470080,7920,7910,7930,7910,603
20240412,091600,388698320,7890,7910,7910,7890,591
20240412,091500,384027350,7900,7930,7930,7900,1013
20240412,091400,376022120,7930,7940,7940,7920,1217
20240412,091300,366371380,7940,7950,7950,7920,488
20240412,091200,362494100,7960,7950,7960,7950,100
20240412,091100,361698290,7950,7900,7960,7900,2559
20240412,091000,341403380,7900,7890,7900,7870,1533
20240412,090900,329309750,7860,7860,7890,7850,3484
20240412,090800,301889360,7870,7870,7890,7840,2525
20240412,090700,282049680,7850,7840,7890,7840,2023
20240412,090600,266156640,7870,7860,7870,7840,8744
20240412,090500,197456180,7870,7890,7900,7860,7499
20240412,090400,138338060,7890,7910,7910,7890,2096
20240412,090300,121777390,7920,7900,7920,7900,616
20240412,090200,116907100,7900,7930,7930,7890,1868
20240412,090100,102146700,7940,7980,8020,7940,8827
20240412,090000,31734960,7960,7960,7990,7960,3813