stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,192900,1633112050,7780,7780,7780,7780,4433
20240423,192800,1633112050,7780,7780,7780,7780,0
20240423,192700,1633112050,7780,7780,7780,7780,0
20240423,192600,1633112050,7780,7780,7780,7780,0
20240423,192500,1633112050,7780,7780,7780,7780,0
20240423,192400,1633112050,7780,7780,7780,7780,0
20240423,192300,1633112050,7780,7780,7780,7780,0
20240423,192200,1633112050,7780,7780,7780,7780,0
20240423,192100,1633112050,7780,7780,7780,7780,0
20240423,192000,1633112050,7780,7780,7780,7780,0
20240423,191900,1633112050,7780,7780,7780,7780,0
20240423,191800,1633112050,7780,7780,7780,7780,0
20240423,191700,1633112050,7780,7780,7780,7780,0
20240423,191600,1633112050,7780,7780,7780,7780,0
20240423,191500,1633112050,7780,7780,7780,7780,0
20240423,191400,1633112050,7780,7780,7780,7780,0
20240423,191300,1633112050,7780,7780,7780,7780,0
20240423,191200,1633112050,7780,7780,7780,7780,0
20240423,191100,1633112050,7780,7780,7780,7780,0
20240423,191000,1633112050,7780,7780,7780,7780,0
20240423,190900,1633112050,7780,7780,7780,7780,0
20240423,190800,1633112050,7780,7780,7780,7780,0
20240423,190700,1633112050,7780,7780,7780,7780,0
20240423,190600,1633112050,7780,7780,7780,7780,0
20240423,190500,1633112050,7780,7780,7780,7780,0
20240423,190400,1633112050,7780,7780,7780,7780,0
20240423,190300,1633112050,7780,7780,7780,7780,0
20240423,190200,1633112050,7780,7780,7780,7780,0
20240423,190100,1633112050,7780,7780,7780,7780,0
20240423,190000,1633112050,7780,7780,7780,7780,0
20240423,185900,1633112050,7780,7780,7780,7780,4433
20240423,185800,1633112050,7780,7780,7780,7780,0
20240423,185700,1633112050,7780,7780,7780,7780,0
20240423,185600,1633112050,7780,7780,7780,7780,0
20240423,185500,1633112050,7780,7780,7780,7780,0
20240423,185400,1633112050,7780,7780,7780,7780,0
20240423,185300,1633112050,7780,7780,7780,7780,0
20240423,185200,1633112050,7780,7780,7780,7780,0
20240423,185100,1633112050,7780,7780,7780,7780,0
20240423,185000,1633112050,7780,7780,7780,7780,0
20240423,184900,1633112050,7780,7780,7780,7780,0
20240423,184800,1633112050,7780,7780,7780,7780,0
20240423,184700,1633112050,7780,7780,7780,7780,0
20240423,184600,1633112050,7780,7780,7780,7780,0
20240423,184500,1633112050,7780,7780,7780,7780,0
20240423,184400,1633112050,7780,7780,7780,7780,0
20240423,184300,1633112050,7780,7780,7780,7780,0
20240423,184200,1633112050,7780,7780,7780,7780,0
20240423,184100,1633112050,7780,7780,7780,7780,0
20240423,184000,1633112050,7780,7780,7780,7780,0
20240423,183900,1633112050,7780,7780,7780,7780,0
20240423,183800,1633112050,7780,7780,7780,7780,0
20240423,183700,1633112050,7780,7780,7780,7780,0
20240423,183600,1633112050,7780,7780,7780,7780,0
20240423,183500,1633112050,7780,7780,7780,7780,0
20240423,183400,1633112050,7780,7780,7780,7780,0
20240423,183300,1633112050,7780,7780,7780,7780,0
20240423,183200,1633112050,7780,7780,7780,7780,0
20240423,183100,1633112050,7780,7780,7780,7780,0
20240423,183000,1633112050,7780,7780,7780,7780,0
20240423,182900,1633112050,7780,7780,7780,7780,4433
20240423,182800,1633112050,7780,7780,7780,7780,0
20240423,182700,1633112050,7780,7780,7780,7780,0
20240423,182600,1633112050,7780,7780,7780,7780,0
20240423,182500,1633112050,7780,7780,7780,7780,0
20240423,182400,1633112050,7780,7780,7780,7780,0
20240423,182300,1633112050,7780,7780,7780,7780,0
20240423,182200,1633112050,7780,7780,7780,7780,0
20240423,182100,1633112050,7780,7780,7780,7780,0
20240423,182000,1633112050,7780,7780,7780,7780,0
20240423,181900,1633112050,7780,7780,7780,7780,0
20240423,181800,1633112050,7780,7780,7780,7780,0
20240423,181700,1633112050,7780,7780,7780,7780,0
20240423,181600,1633112050,7780,7780,7780,7780,0
20240423,181500,1633112050,7780,7780,7780,7780,0
20240423,181400,1633112050,7780,7780,7780,7780,0
20240423,181300,1633112050,7780,7780,7780,7780,0
20240423,181200,1633112050,7780,7780,7780,7780,0
20240423,181100,1633112050,7780,7780,7780,7780,0
20240423,181000,1633112050,7780,7780,7780,7780,0
20240423,180900,1633112050,7780,7780,7780,7780,0
20240423,180800,1633112050,7780,7780,7780,7780,0
20240423,180700,1633112050,7780,7780,7780,7780,0
20240423,180600,1633112050,7780,7780,7780,7780,0
20240423,180500,1633112050,7780,7780,7780,7780,0
20240423,180400,1633112050,7780,7780,7780,7780,0
20240423,180300,1633112050,7780,7780,7780,7780,0
20240423,180200,1633112050,7780,7780,7780,7780,0
20240423,180100,1633112050,7780,7780,7780,7780,0
20240423,180000,1633112050,7780,7780,7780,7780,0
20240423,175900,1633112050,7780,7780,7780,7780,4433
20240423,175800,1633112050,7780,7780,7780,7780,0
20240423,175700,1633112050,7780,7780,7780,7780,0
20240423,175600,1633112050,7780,7780,7780,7780,0
20240423,175500,1633112050,7780,7780,7780,7780,0
20240423,175400,1633112050,7780,7780,7780,7780,0
20240423,175300,1633112050,7780,7780,7780,7780,0
20240423,175200,1633112050,7780,7780,7780,7780,0
20240423,175100,1633112050,7780,7780,7780,7780,0
20240423,175000,1633112050,7780,7780,7780,7780,0
20240423,174900,1633112050,7780,7780,7780,7780,0
20240423,174800,1633112050,7780,7780,7780,7780,0
20240423,174700,1633112050,7780,7780,7780,7780,0
20240423,174600,1633112050,7780,7780,7780,7780,0
20240423,174500,1633112050,7780,7780,7780,7780,0
20240423,174400,1633112050,7780,7780,7780,7780,0
20240423,174300,1633112050,7780,7780,7780,7780,0
20240423,174200,1633112050,7780,7780,7780,7780,0
20240423,174100,1633112050,7780,7780,7780,7780,0
20240423,174000,1633112050,7780,7780,7780,7780,0
20240423,173900,1633112050,7780,7780,7780,7780,0
20240423,173800,1633112050,7780,7780,7780,7780,0
20240423,173700,1633112050,7780,7780,7780,7780,0
20240423,173600,1633112050,7780,7780,7780,7780,0
20240423,173500,1633112050,7780,7780,7780,7780,0
20240423,173400,1633112050,7780,7780,7780,7780,0
20240423,173300,1633112050,7780,7780,7780,7780,0
20240423,173200,1633112050,7780,7780,7780,7780,0
20240423,173100,1633112050,7780,7780,7780,7780,0
20240423,173000,1633112050,7780,7780,7780,7780,0
20240423,172900,1633112050,7780,7780,7780,7780,4433
20240423,172800,1633112050,7780,7780,7780,7780,0
20240423,172700,1633112050,7780,7780,7780,7780,0
20240423,172600,1633112050,7780,7780,7780,7780,0
20240423,172500,1633112050,7780,7780,7780,7780,0
20240423,172400,1633112050,7780,7780,7780,7780,0
20240423,172300,1633112050,7780,7780,7780,7780,0
20240423,172200,1633112050,7780,7780,7780,7780,0
20240423,172100,1633112050,7780,7780,7780,7780,0
20240423,172000,1633112050,7780,7780,7780,7780,0
20240423,171900,1633112050,7780,7780,7780,7780,0
20240423,171800,1633112050,7780,7780,7780,7780,0
20240423,171700,1633112050,7780,7780,7780,7780,0
20240423,171600,1633112050,7780,7780,7780,7780,0
20240423,171500,1633112050,7780,7780,7780,7780,0
20240423,171400,1633112050,7780,7780,7780,7780,0
20240423,171300,1633112050,7780,7780,7780,7780,0
20240423,171200,1633112050,7780,7780,7780,7780,0
20240423,171100,1633112050,7780,7780,7780,7780,0
20240423,171000,1633112050,7780,7780,7780,7780,0
20240423,170900,1633112050,7780,7780,7780,7780,0
20240423,170800,1633112050,7780,7780,7780,7780,0
20240423,170700,1633112050,7780,7780,7780,7780,0
20240423,170600,1633112050,7780,7780,7780,7780,0
20240423,170500,1633112050,7780,7780,7780,7780,0
20240423,170400,1633112050,7780,7780,7780,7780,0
20240423,170300,1633112050,7780,7780,7780,7780,0
20240423,170200,1633112050,7780,7780,7780,7780,0
20240423,170100,1633112050,7780,7780,7780,7780,0
20240423,170000,1633112050,7780,7780,7780,7780,0
20240423,165900,1633112050,7780,7780,7780,7780,4433
20240423,165800,1633112050,7780,7780,7780,7780,0
20240423,165700,1633112050,7780,7780,7780,7780,0
20240423,165600,1633112050,7780,7780,7780,7780,0
20240423,165500,1633112050,7780,7780,7780,7780,0
20240423,165400,1633112050,7780,7780,7780,7780,0
20240423,165300,1633112050,7780,7780,7780,7780,0
20240423,165200,1633112050,7780,7780,7780,7780,0
20240423,165100,1633112050,7780,7780,7780,7780,0
20240423,165000,1633112050,7780,7780,7780,7780,0
20240423,164900,1633112050,7780,7780,7780,7780,0
20240423,164800,1633112050,7780,7780,7780,7780,0
20240423,164700,1633112050,7780,7780,7780,7780,0
20240423,164600,1633112050,7780,7780,7780,7780,0
20240423,164500,1633112050,7780,7780,7780,7780,0
20240423,164400,1633112050,7780,7780,7780,7780,0
20240423,164300,1633112050,7780,7780,7780,7780,0
20240423,164200,1633112050,7780,7780,7780,7780,0
20240423,164100,1633112050,7780,7780,7780,7780,0
20240423,164000,1633112050,7780,7780,7780,7780,0
20240423,163900,1633112050,7780,7780,7780,7780,0
20240423,163800,1633112050,7780,7780,7780,7780,0
20240423,163700,1633112050,7780,7780,7780,7780,0
20240423,163600,1633112050,7780,7780,7780,7780,0
20240423,163500,1633112050,7780,7780,7780,7780,0
20240423,163400,1633112050,7780,7780,7780,7780,0
20240423,163300,1633112050,7780,7780,7780,7780,0
20240423,163200,1633112050,7780,7780,7780,7780,0
20240423,163100,1633112050,7780,7780,7780,7780,0
20240423,163000,1633112050,7780,7780,7780,7780,0
20240423,162900,1633112050,7780,7780,7780,7780,4433
20240423,162800,1633112050,7780,7780,7780,7780,0
20240423,162700,1633112050,7780,7780,7780,7780,0
20240423,162600,1633112050,7780,7780,7780,7780,0
20240423,162500,1633112050,7780,7780,7780,7780,0
20240423,162400,1633112050,7780,7780,7780,7780,0
20240423,162300,1633112050,7780,7780,7780,7780,0
20240423,162200,1633112050,7780,7780,7780,7780,0
20240423,162100,1633112050,7780,7780,7780,7780,0
20240423,162000,1633112050,7780,7780,7780,7780,0
20240423,161900,1633112050,7780,7780,7780,7780,0
20240423,161800,1633112050,7780,7780,7780,7780,0
20240423,161700,1633112050,7780,7780,7780,7780,0
20240423,161600,1633112050,7780,7780,7780,7780,0
20240423,161500,1633112050,7780,7780,7780,7780,0
20240423,161400,1633112050,7780,7780,7780,7780,0
20240423,161300,1633112050,7780,7780,7780,7780,0
20240423,161200,1633112050,7780,7780,7780,7780,0
20240423,161100,1633112050,7780,7780,7780,7780,0
20240423,161000,1633112050,7780,7780,7780,7780,0
20240423,160900,1633112050,7780,7780,7780,7780,0
20240423,160800,1633112050,7780,7780,7780,7780,0
20240423,160700,1633112050,7780,7780,7780,7780,0
20240423,160600,1633112050,7780,7780,7780,7780,0
20240423,160500,1633112050,7780,7780,7780,7780,0
20240423,160400,1633112050,7780,7780,7780,7780,0
20240423,160300,1633112050,7780,7780,7780,7780,0
20240423,160200,1633112050,7780,7780,7780,7780,0
20240423,160100,1633112050,7780,7780,7780,7780,0
20240423,160000,1633112050,7780,7780,7780,7780,0
20240423,155900,1633112050,7780,7780,7780,7780,4433
20240423,155800,1633112050,7780,7780,7780,7780,0
20240423,155700,1633112050,7780,7780,7780,7780,0
20240423,155600,1633112050,7780,7780,7780,7780,0
20240423,155500,1633112050,7780,7780,7780,7780,0
20240423,155400,1633112050,7780,7780,7780,7780,0
20240423,155300,1633112050,7780,7780,7780,7780,0
20240423,155200,1633112050,7780,7780,7780,7780,0
20240423,155100,1633112050,7780,7780,7780,7780,0
20240423,155000,1633112050,7780,7780,7780,7780,0
20240423,154900,1633112050,7780,7780,7780,7780,0
20240423,154800,1633112050,7780,7780,7780,7780,0
20240423,154700,1633112050,7780,7780,7780,7780,0
20240423,154600,1633112050,7780,7780,7780,7780,0
20240423,154500,1633112050,7780,7780,7780,7780,0
20240423,154400,1633112050,7780,7780,7780,7780,0
20240423,154300,1633112050,7780,7780,7780,7780,0
20240423,154200,1633112050,7780,7780,7780,7780,0
20240423,154100,1633112050,7780,7780,7780,7780,0
20240423,154000,1633112050,7780,7780,7780,7780,0
20240423,153900,1633112050,7780,7780,7780,7780,0
20240423,153800,1633112050,7780,7780,7780,7780,0
20240423,153700,1633112050,7780,7780,7780,7780,0
20240423,153600,1633112050,7780,7780,7780,7780,0
20240423,153500,1633112050,7780,7780,7780,7780,0
20240423,153400,1633112050,7780,7780,7780,7780,0
20240423,153300,1633112050,7780,7780,7780,7780,0
20240423,153200,1633112050,7780,7780,7780,7780,0
20240423,153100,1633112050,7780,7780,7780,7780,0
20240423,153000,1633112050,7780,7780,7780,7780,4433
20240423,152900,1598623310,7790,7790,7790,7790,0
20240423,152800,1598623310,7790,7790,7790,7790,0
20240423,152700,1598623310,7790,7790,7790,7790,0
20240423,152600,1598623310,7790,7790,7790,7790,0
20240423,152500,1598623310,7790,7790,7790,7790,0
20240423,152400,1598623310,7790,7790,7790,7790,0
20240423,152300,1598623310,7790,7790,7790,7790,0
20240423,152200,1598623310,7790,7790,7790,7790,0
20240423,152100,1598623310,7790,7790,7790,7790,0
20240423,152000,1598623310,7790,7790,7790,7790,0
20240423,151900,1598623310,7790,7800,7800,7790,1029
20240423,151800,1590597170,7800,7800,7800,7800,185
20240423,151700,1589154170,7800,7800,7800,7790,64
20240423,151600,1588655410,7800,7800,7800,7800,39
20240423,151500,1588351210,7790,7800,7800,7790,253
20240423,151400,1586378030,7800,7800,7800,7800,442
20240423,151300,1582930430,7800,7800,7800,7800,58
20240423,151200,1582478030,7800,7800,7800,7800,1057
20240423,151100,1574233430,7800,7800,7800,7800,232
20240423,151000,1572423830,7800,7810,7810,7800,2733
20240423,150900,1551104770,7810,7810,7810,7800,1179
20240423,150800,1541908540,7810,7800,7810,7800,138
20240423,150700,1540831440,7800,7800,7800,7800,60
20240423,150600,1540363440,7800,7810,7810,7800,178
20240423,150500,1538975030,7800,7800,7810,7800,661
20240423,150400,1533819200,7800,7800,7800,7800,1365
20240423,150300,1523172200,7800,7810,7810,7800,825
20240423,150200,1516728970,7810,7810,7810,7810,20
20240423,150100,1516572770,7810,7810,7810,7800,906
20240423,150000,1509502890,7800,7810,7810,7800,626
20240423,145900,1504619830,7810,7810,7810,7810,20
20240423,145800,1504463630,7810,7810,7810,7800,135
20240423,145700,1503409590,7820,7820,7820,7820,12
20240423,145600,1503315750,7820,7810,7820,7810,121
20240423,145500,1502370070,7820,7810,7820,7810,1061
20240423,145400,1494082480,7810,7810,7810,7810,400
20240423,145300,1490958480,7810,7810,7810,7810,230
20240423,145200,1489162180,7810,7810,7810,7810,82
20240423,145100,1488521760,7810,7810,7810,7810,3
20240423,145000,1488498330,7810,7820,7820,7810,51
20240423,144900,1488099920,7820,7820,7820,7820,11
20240423,144800,1488013900,7820,7810,7820,7810,159
20240423,144700,1486772070,7810,7800,7810,7800,136
20240423,144600,1485709920,7800,7810,7810,7800,383
20240423,144500,1482722490,7810,7810,7810,7810,1
20240423,144400,1482714680,7810,7810,7810,7810,2
20240423,144300,1482699060,7800,7800,7800,7800,0
20240423,144200,1482699060,7800,7800,7800,7800,6
20240423,144100,1482652260,7800,7810,7810,7800,1039
20240423,144000,1474545580,7810,7810,7810,7810,20
20240423,143900,1474389380,7820,7820,7820,7820,2
20240423,143800,1474373740,7820,7820,7820,7820,20
20240423,143700,1474217340,7820,7820,7820,7820,202
20240423,143600,1472637700,7810,7810,7810,7810,230
20240423,143500,1470841400,7820,7820,7820,7820,0
20240423,143400,1470841400,7820,7820,7820,7820,1
20240423,143300,1470833580,7810,7820,7820,7810,345
20240423,143200,1468137130,7800,7800,7800,7800,1425
20240423,143100,1457022130,7800,7820,7820,7800,262
20240423,143000,1454976910,7820,7820,7820,7820,0
20240423,142900,1454976910,7820,7820,7820,7820,230
20240423,142800,1453178310,7820,7820,7820,7820,34
20240423,142700,1452912430,7820,7820,7820,7820,0
20240423,142600,1452912430,7820,7830,7830,7820,6
20240423,142500,1452865460,7840,7830,7840,7830,698
20240423,142400,1447400000,7830,7830,7840,7830,1465
20240423,142300,1435923920,7820,7820,7820,7820,3
20240423,142200,1435900460,7820,7820,7820,7820,493
20240423,142100,1432045200,7810,7810,7810,7810,54
20240423,142000,1431623460,7810,7810,7810,7800,31
20240423,141900,1431381500,7810,7810,7810,7810,5
20240423,141800,1431342450,7810,7810,7810,7810,90
20240423,141700,1430639550,7800,7800,7810,7800,96
20240423,141600,1429890680,7790,7790,7790,7790,201
20240423,141500,1428324890,7790,7800,7800,7790,520
20240423,141400,1424272890,7800,7800,7800,7800,821
20240423,141300,1417869090,7800,7800,7800,7800,35
20240423,141200,1417596090,7810,7810,7810,7810,6
20240423,141100,1417549230,7810,7790,7810,7790,603
20240423,141000,1412843780,7790,7790,7790,7790,59
20240423,140900,1412384170,7790,7810,7810,7790,1938
20240423,140800,1397283320,7810,7810,7810,7810,16
20240423,140700,1397158360,7810,7810,7810,7810,5
20240423,140600,1397119310,7800,7800,7800,7800,650
20240423,140500,1392049310,7800,7800,7800,7800,100
20240423,140400,1391269310,7810,7810,7810,7810,0
20240423,140300,1391269310,7810,7810,7810,7810,0
20240423,140200,1391269310,7810,7810,7810,7810,233
20240423,140100,1389449580,7810,7800,7810,7790,369
20240423,140000,1386572800,7800,7800,7800,7800,35
20240423,135900,1386299800,7800,7800,7800,7800,3
20240423,135800,1386276400,7800,7800,7800,7800,125
20240423,135700,1385301400,7800,7800,7800,7800,225
20240423,135600,1383546400,7800,7800,7800,7800,220
20240423,135500,1381830400,7810,7810,7820,7810,27
20240423,135400,1381619520,7820,7820,7820,7820,1
20240423,135300,1381611700,7820,7820,7820,7820,3
20240423,135200,1381588240,7820,7820,7820,7800,186
20240423,135100,1380134720,7820,7820,7820,7820,521
20240423,135000,1376060500,7820,7820,7820,7820,74
20240423,134900,1375481820,7820,7810,7820,7810,201
20240423,134800,1373912000,7810,7810,7810,7810,100
20240423,134700,1373131000,7820,7820,7820,7820,12
20240423,134600,1373037160,7820,7820,7820,7820,52
20240423,134500,1372630520,7820,7820,7820,7820,0
20240423,134400,1372630520,7820,7820,7820,7820,108
20240423,134300,1371785960,7820,7810,7820,7810,621
20240423,134200,1366935810,7810,7810,7810,7810,10
20240423,134100,1366857710,7810,7800,7810,7800,538
20240423,134000,1362658930,7800,7800,7800,7800,0
20240423,133900,1362658930,7800,7800,7800,7800,240
20240423,133800,1360786930,7800,7810,7810,7800,2
20240423,133700,1360771320,7790,7810,7810,7790,150
20240423,133600,1359601820,7800,7800,7800,7800,127
20240423,133500,1358611220,7800,7800,7800,7800,22
20240423,133400,1358439620,7800,7800,7800,7800,10
20240423,133300,1358361620,7800,7800,7800,7790,12
20240423,133200,1358268120,7800,7800,7800,7800,171
20240423,133100,1356934320,7800,7790,7800,7790,151
20240423,133000,1355758020,7790,7790,7790,7790,0
20240423,132900,1355758020,7790,7790,7790,7790,0
20240423,132800,1355758020,7790,7790,7790,7790,10
20240423,132700,1355680120,7800,7800,7800,7800,105
20240423,132600,1354861120,7800,7800,7800,7800,117
20240423,132500,1353948520,7800,7780,7800,7780,8
20240423,132400,1353886260,7780,7780,7780,7780,162
20240423,132300,1352625900,7800,7780,7800,7780,725
20240423,132200,1346983160,7790,7790,7790,7790,12
20240423,132100,1346889680,7780,7780,7780,7780,161
20240423,132000,1345637100,7780,7780,7780,7780,133
20240423,131900,1344602360,7800,7800,7800,7800,0
20240423,131800,1344602360,7800,7790,7800,7790,333
20240423,131700,1342007370,7790,7790,7790,7790,6
20240423,131600,1341960630,7790,7790,7790,7790,200
20240423,131500,1340402630,7800,7800,7800,7800,415
20240423,131400,1337165630,7800,7800,7800,7800,386
20240423,131300,1334154830,7800,7800,7800,7800,78
20240423,131200,1333546430,7800,7800,7800,7800,1
20240423,131100,1333538630,7800,7800,7800,7790,29
20240423,131000,1333312640,7800,7800,7810,7800,658
20240423,130900,1328179300,7800,7800,7800,7800,1
20240423,130800,1328171500,7790,7790,7790,7790,100
20240423,130700,1327392500,7790,7790,7790,7790,113
20240423,130600,1326512230,7780,7790,7790,7780,211
20240423,130500,1324870640,7780,7780,7780,7780,1193
20240423,130400,1315589100,7780,7780,7780,7780,333
20240423,130300,1312998360,7790,7790,7790,7790,166
20240423,130200,1311705220,7800,7790,7800,7780,145
20240423,130100,1310576790,7790,7790,7790,7790,284
20240423,130000,1308364430,7800,7800,7800,7790,4022
20240423,125900,1277032400,7800,7800,7800,7800,15
20240423,125800,1276915400,7790,7790,7790,7790,100
20240423,125700,1276136400,7790,7790,7790,7790,110
20240423,125600,1275279500,7790,7790,7790,7790,15
20240423,125500,1275162650,7790,7790,7790,7790,0
20240423,125400,1275162650,7790,7790,7790,7790,73
20240423,125300,1274593980,7800,7800,7800,7800,204
20240423,125200,1273002780,7790,7790,7790,7790,672
20240423,125100,1267767900,7800,7790,7800,7790,5
20240423,125000,1267728910,7800,7800,7800,7790,28
20240423,124900,1267510570,7800,7800,7800,7800,5
20240423,124800,1267471570,7800,7800,7800,7800,163
20240423,124700,1266200170,7800,7800,7800,7800,24
20240423,124600,1266012970,7800,7800,7800,7800,684
20240423,124500,1260677770,7810,7810,7810,7810,3
20240423,124400,1260654340,7800,7800,7800,7800,108
20240423,124300,1259811940,7790,7790,7790,7790,567
20240423,124200,1255395010,7800,7800,7800,7800,20
20240423,124100,1255239010,7800,7800,7800,7790,71
20240423,124000,1254685230,7800,7810,7810,7800,1344
20240423,123900,1244202010,7810,7810,7810,7810,0
20240423,123800,1244202010,7810,7800,7810,7800,144
20240423,123700,1243078760,7820,7820,7820,7820,36
20240423,123600,1242797240,7820,7820,7820,7820,22
20240423,123500,1242625200,7820,7810,7820,7810,573
20240423,123400,1238147540,7820,7820,7820,7820,1118
20240423,123300,1229404780,7810,7810,7810,7810,778
20240423,123200,1223328600,7810,7810,7810,7810,38
20240423,123100,1223031820,7810,7800,7810,7800,501
20240423,123000,1219124010,7810,7810,7810,7810,32
20240423,122900,1218874090,7810,7810,7810,7800,142
20240423,122800,1217766240,7810,7810,7810,7810,1
20240423,122700,1217758430,7820,7810,7820,7810,229
20240423,122600,1215968900,7810,7800,7810,7800,51
20240423,122500,1215570740,7800,7810,7810,7800,304
20240423,122400,1213198610,7800,7810,7810,7800,50
20240423,122300,1212808210,7810,7810,7810,7810,194
20240423,122200,1211293070,7810,7810,7810,7810,146
20240423,122100,1210152810,7800,7800,7800,7800,0
20240423,122000,1210152810,7800,7800,7800,7800,110
20240423,121900,1209294810,7810,7810,7810,7810,0
20240423,121800,1209294810,7810,7810,7810,7810,282
20240423,121700,1207092390,7800,7790,7800,7790,1221
20240423,121600,1197574650,7780,7780,7780,7780,217
20240423,121500,1195886390,7780,7790,7790,7780,400
20240423,121400,1192774000,7800,7790,7800,7790,441
20240423,121300,1189336380,7780,7790,7790,7780,108
20240423,121200,1188495150,7780,7790,7790,7780,740
20240423,121100,1182733110,7790,7790,7790,7790,17
20240423,121000,1182600680,7780,7790,7790,7780,28
20240423,120900,1182382760,7790,7780,7790,7780,318
20240423,120800,1179905940,7780,7790,7790,7780,71
20240423,120700,1179353050,7790,7780,7790,7780,405
20240423,120600,1176199600,7790,7780,7790,7780,61
20240423,120500,1175724910,7780,7780,7780,7780,0
20240423,120400,1175724910,7780,7790,7790,7780,302
20240423,120300,1173375030,7800,7790,7800,7780,733
20240423,120200,1167667430,7790,7790,7790,7790,0
20240423,120100,1167667430,7790,7790,7790,7790,3
20240423,120000,1167644060,7790,7790,7790,7790,12
20240423,115900,1167550580,7780,7780,7780,7780,200
20240423,115800,1165994580,7780,7780,7780,7780,4
20240423,115700,1165963460,7780,7790,7790,7780,450
20240423,115600,1162462440,7790,7790,7790,7790,22
20240423,115500,1162291060,7780,7780,7780,7780,1
20240423,115400,1162283280,7800,7800,7800,7800,0
20240423,115300,1162283280,7800,7790,7800,7770,1810
20240423,115200,1148193540,7800,7800,7800,7800,542
20240423,115100,1143965940,7810,7810,7810,7810,0
20240423,115000,1143965940,7810,7810,7810,7810,16
20240423,114900,1143840980,7810,7810,7810,7800,496
20240423,114800,1139972100,7810,7810,7810,7810,453
20240423,114700,1136434170,7820,7820,7820,7820,51
20240423,114600,1136035350,7820,7820,7820,7820,101
20240423,114500,1135245530,7820,7820,7820,7820,207
20240423,114400,1133626790,7820,7820,7820,7820,8
20240423,114300,1133564230,7820,7820,7820,7820,124
20240423,114200,1132594550,7820,7820,7820,7820,1
20240423,114100,1132586730,7820,7830,7830,7820,115
20240423,114000,1131686360,7820,7830,7830,7820,267
20240423,113900,1129596820,7830,7830,7830,7830,279
20240423,113800,1127412250,7820,7830,7830,7820,22
20240423,113700,1127240010,7820,7800,7820,7790,10141
20240423,113600,1048127040,7790,7790,7790,7790,0
20240423,113500,1048127040,7790,7790,7790,7790,454
20240423,113400,1044590380,7780,7790,7790,7780,1237
20240423,113300,1034962520,7790,7780,7790,7780,104
20240423,113200,1034152960,7780,7790,7790,7780,14
20240423,113100,1034043930,7790,7790,7790,7790,10
20240423,113000,1033966030,7780,7780,7780,7770,126
20240423,112900,1032985790,7780,7780,7780,7780,153
20240423,112800,1031795450,7780,7790,7790,7780,134
20240423,112700,1030752900,7770,7790,7790,7770,2719
20240423,112600,1009611760,7790,7790,7790,7790,255
20240423,112500,1007625310,7800,7800,7800,7800,1
20240423,112400,1007617510,7790,7790,7790,7790,727
20240423,112300,1001954180,7790,7790,7790,7790,146
20240423,112200,1000816840,7790,7790,7790,7780,35
20240423,112100,1000544220,7790,7790,7790,7790,8
20240423,112000,1000481900,7790,7800,7800,7790,17
20240423,111900,1000349320,7800,7800,7800,7800,82
20240423,111800,999709720,7800,7800,7800,7800,0
20240423,111700,999709720,7800,7770,7800,7770,88
20240423,111600,999025930,7770,7770,7810,7770,194
20240423,111500,997512990,7800,7800,7800,7800,411
20240423,111400,994307190,7820,7810,7820,7810,397
20240423,111300,991206430,7810,7810,7820,7800,873
20240423,111200,984388340,7800,7800,7800,7780,877
20240423,111100,977550540,7780,7780,7790,7780,230
20240423,111000,975761040,7780,7800,7800,7780,609
20240423,110900,971018200,7790,7840,7840,7790,704
20240423,110800,965531870,7840,7830,7840,7800,246
20240423,110700,963605570,7830,7790,7830,7780,923
20240423,110600,956415380,7790,7790,7790,7790,55
20240423,110500,955986930,7790,7790,7790,7780,658
20240423,110400,950865110,7790,7770,7790,7770,494
20240423,110300,947025650,7770,7770,7770,7770,153
20240423,110200,945836840,7770,7760,7770,7760,300
20240423,110100,943507680,7760,7760,7770,7760,2510
20240423,110000,924020040,7770,7770,7770,7770,23
20240423,105900,923841330,7770,7770,7770,7770,77
20240423,105800,923243040,7770,7770,7770,7770,1023
20240423,105700,915294330,7780,7760,7780,7760,728
20240423,105600,909644840,7760,7790,7790,7760,634
20240423,105500,904724700,7790,7760,7790,7760,162
20240423,105400,903467280,7760,7760,7780,7760,220
20240423,105300,901759770,7790,7770,7790,7750,1366
20240423,105200,891163530,7760,7790,7790,7760,7798
20240423,105100,830552650,7780,7800,7800,7780,3302
20240423,105000,804837280,7800,7800,7800,7790,1102
20240423,104900,796252310,7800,7800,7800,7800,1357
20240423,104800,785667710,7800,7820,7820,7800,6901
20240423,104700,731772090,7830,7830,7830,7830,128
20240423,104600,730769850,7830,7830,7830,7830,100
20240423,104500,729986850,7830,7830,7830,7830,293
20240423,104400,727692660,7830,7830,7830,7820,494
20240423,104300,723827320,7830,7830,7830,7830,110
20240423,104200,722966020,7830,7840,7840,7830,1545
20240423,104100,710868630,7830,7830,7830,7830,130
20240423,104000,709850730,7830,7840,7840,7830,595
20240423,103900,705186160,7830,7830,7830,7830,410
20240423,103800,701975860,7840,7840,7840,7840,424
20240423,103700,698651700,7850,7850,7850,7850,0
20240423,103600,698651700,7850,7850,7850,7850,54
20240423,103500,698227800,7850,7850,7850,7840,152
20240423,103400,697035600,7850,7850,7850,7840,623
20240423,103300,692150560,7850,7850,7850,7850,863
20240423,103200,685376010,7860,7860,7860,7860,614
20240423,103100,680549970,7860,7860,7860,7860,418
20240423,103000,677264490,7860,7860,7870,7860,2885
20240423,102900,654587890,7860,7860,7860,7840,360
20240423,102800,651761250,7840,7850,7860,7840,415
20240423,102700,648505900,7840,7840,7840,7830,427
20240423,102600,645158300,7840,7830,7840,7830,1163
20240423,102500,636051990,7830,7830,7830,7830,72
20240423,102400,635488230,7830,7840,7840,7830,114
20240423,102300,634595460,7850,7840,7850,7830,737
20240423,102200,628817610,7840,7850,7850,7830,739
20240423,102100,623028150,7840,7840,7850,7840,169
20240423,102000,621702890,7840,7850,7850,7840,827
20240423,101900,615219040,7850,7850,7850,7850,4
20240423,101800,615187640,7860,7850,7880,7840,145
20240423,101700,614050320,7880,7870,7880,7850,3539
20240423,101600,586212510,7880,7880,7880,7880,110
20240423,101500,585345710,7880,7880,7880,7880,0
20240423,101400,585345710,7880,7880,7880,7880,63
20240423,101300,584849270,7880,7880,7880,7880,7
20240423,101200,584794110,7880,7880,7890,7870,449
20240423,101100,581253170,7880,7880,7890,7880,1665
20240423,101000,568132960,7890,7890,7890,7890,0
20240423,100900,568132960,7890,7890,7890,7890,204
20240423,100800,566523400,7890,7890,7890,7890,249
20240423,100700,564558790,7890,7890,7890,7890,11
20240423,100600,564472000,7890,7890,7890,7890,17
20240423,100500,564337870,7890,7880,7900,7880,22
20240423,100400,564164480,7890,7890,7900,7880,48
20240423,100300,563786110,7900,7900,7900,7880,59
20240423,100200,563320210,7900,7890,7900,7890,3
20240423,100100,563296530,7880,7880,7880,7880,0
20240423,100000,563296530,7880,7880,7900,7880,194
20240423,095900,561766810,7880,7890,7890,7880,203
20240423,095800,560167090,7890,7880,7890,7880,42
20240423,095700,559836010,7880,7900,7900,7880,102
20240423,095600,559031850,7900,7890,7900,7880,343
20240423,095500,556325650,7880,7880,7880,7880,10
20240423,095400,556246850,7880,7890,7890,7880,222
20240423,095300,554495280,7890,7900,7900,7850,691
20240423,095200,549063800,7900,7900,7900,7900,42
20240423,095100,548732000,7900,7880,7900,7840,1794
20240423,095000,534609130,7890,7850,7890,7850,390
20240423,094900,531540250,7860,7880,7880,7860,1171
20240423,094800,522333440,7880,7880,7880,7880,1369
20240423,094700,511545720,7880,7880,7880,7880,106
20240423,094600,510710440,7880,7870,7880,7850,2089
20240423,094500,494302000,7860,7850,7860,7850,1192
20240423,094400,484943490,7850,7830,7850,7820,336
20240423,094300,482313850,7830,7830,7830,7830,328
20240423,094200,479745610,7850,7830,7850,7820,1251
20240423,094100,469950960,7860,7860,7860,7840,450
20240423,094000,466420920,7840,7850,7850,7840,1085
20240423,093900,457913410,7850,7840,7860,7830,464
20240423,093800,454275100,7850,7870,7870,7850,3101
20240423,093700,429922000,7890,7890,7890,7890,46
20240423,093600,429559060,7890,7860,7890,7860,113
20240423,093500,428667790,7860,7860,7900,7850,7844
20240423,093400,367016740,7860,7870,7870,7860,1740
20240423,093300,353334600,7880,7920,7920,7880,14931
20240423,093200,235576510,7920,7930,7930,7910,200
20240423,093100,233993600,7930,7930,7930,7930,67
20240423,093000,233462290,7930,7910,7930,7910,2364
20240423,092900,214744530,7900,7900,7900,7900,1114
20240423,092800,205943930,7900,7890,7900,7890,220
20240423,092700,204208020,7900,7890,7900,7890,705
20240423,092600,198643100,7890,7890,7900,7890,375
20240423,092500,195684340,7890,7890,7890,7890,709
20240423,092400,190090330,7890,7910,7910,7890,296
20240423,092300,187752630,7900,7910,7910,7900,84
20240423,092200,187088720,7910,7910,7910,7910,2
20240423,092100,187072900,7890,7890,7890,7890,572
20240423,092000,182559820,7890,7920,7920,7890,739
20240423,091900,176724430,7900,7920,7930,7900,482
20240423,091800,172908180,7920,7890,7920,7890,342
20240423,091700,170209080,7890,7910,7910,7890,28
20240423,091600,169987800,7890,7910,7930,7890,2142
20240423,091500,153027870,7910,7890,7910,7890,338
20240423,091400,150354490,7890,7900,7900,7890,270
20240423,091300,148222940,7910,7880,7910,7880,121
20240423,091200,147267860,7880,7900,7920,7880,987
20240423,091100,139475730,7900,7930,7930,7900,54
20240423,091000,139049100,7930,7920,7930,7920,311
20240423,090900,136583650,7930,7930,7930,7880,5
20240423,090800,136544100,7930,7930,7930,7880,199
20240423,090700,134967360,7930,7930,7930,7850,10041
20240423,090600,55838720,7940,7940,7940,7910,1298
20240423,090500,45555130,7940,7930,7940,7930,696
20240423,090400,40034550,7930,7910,7930,7910,495
20240423,090300,36115840,7910,7920,7920,7910,431
20240423,090200,32703460,7930,7910,7930,7910,1917
20240423,090100,17512060,7920,7930,7930,7910,731
20240423,090000,11726140,7920,7880,7920,7880,953