stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,192800,26220833275,2815,2815,2815,2815,41552
20240411,192700,26220833275,2815,2815,2815,2815,0
20240411,192600,26220833275,2815,2815,2815,2815,0
20240411,192500,26220833275,2815,2815,2815,2815,0
20240411,192400,26220833275,2815,2815,2815,2815,0
20240411,192300,26220833275,2815,2815,2815,2815,0
20240411,192200,26220833275,2815,2815,2815,2815,0
20240411,192100,26220833275,2815,2815,2815,2815,0
20240411,192000,26220833275,2815,2815,2815,2815,0
20240411,191900,26220833275,2815,2815,2815,2815,0
20240411,191800,26220833275,2815,2815,2815,2815,0
20240411,191700,26220833275,2815,2815,2815,2815,0
20240411,191600,26220833275,2815,2815,2815,2815,0
20240411,191500,26220833275,2815,2815,2815,2815,0
20240411,191400,26220833275,2815,2815,2815,2815,0
20240411,191300,26220833275,2815,2815,2815,2815,0
20240411,191200,26220833275,2815,2815,2815,2815,0
20240411,191100,26220833275,2815,2815,2815,2815,0
20240411,191000,26220833275,2815,2815,2815,2815,0
20240411,190900,26220833275,2815,2815,2815,2815,0
20240411,190800,26220833275,2815,2815,2815,2815,0
20240411,190700,26220833275,2815,2815,2815,2815,0
20240411,190600,26220833275,2815,2815,2815,2815,0
20240411,190500,26220833275,2815,2815,2815,2815,0
20240411,190400,26220833275,2815,2815,2815,2815,0
20240411,190300,26220833275,2815,2815,2815,2815,0
20240411,190200,26220833275,2815,2815,2815,2815,0
20240411,190100,26220833275,2815,2815,2815,2815,0
20240411,190000,26220833275,2815,2815,2815,2815,0
20240411,185900,26220833275,2815,2815,2815,2815,0
20240411,185800,26220833275,2815,2815,2815,2815,41552
20240411,185700,26220833275,2815,2815,2815,2815,0
20240411,185600,26220833275,2815,2815,2815,2815,0
20240411,185500,26220833275,2815,2815,2815,2815,0
20240411,185400,26220833275,2815,2815,2815,2815,0
20240411,185300,26220833275,2815,2815,2815,2815,0
20240411,185200,26220833275,2815,2815,2815,2815,0
20240411,185100,26220833275,2815,2815,2815,2815,0
20240411,185000,26220833275,2815,2815,2815,2815,0
20240411,184900,26220833275,2815,2815,2815,2815,0
20240411,184800,26220833275,2815,2815,2815,2815,0
20240411,184700,26220833275,2815,2815,2815,2815,0
20240411,184600,26220833275,2815,2815,2815,2815,0
20240411,184500,26220833275,2815,2815,2815,2815,0
20240411,184400,26220833275,2815,2815,2815,2815,0
20240411,184300,26220833275,2815,2815,2815,2815,0
20240411,184200,26220833275,2815,2815,2815,2815,0
20240411,184100,26220833275,2815,2815,2815,2815,0
20240411,184000,26220833275,2815,2815,2815,2815,0
20240411,183900,26220833275,2815,2815,2815,2815,0
20240411,183800,26220833275,2815,2815,2815,2815,0
20240411,183700,26220833275,2815,2815,2815,2815,0
20240411,183600,26220833275,2815,2815,2815,2815,0
20240411,183500,26220833275,2815,2815,2815,2815,0
20240411,183400,26220833275,2815,2815,2815,2815,0
20240411,183300,26220833275,2815,2815,2815,2815,0
20240411,183200,26220833275,2815,2815,2815,2815,0
20240411,183100,26220833275,2815,2815,2815,2815,0
20240411,183000,26220833275,2815,2815,2815,2815,0
20240411,182900,26220833275,2815,2815,2815,2815,0
20240411,182800,26220833275,2815,2815,2815,2815,41552
20240411,182700,26220833275,2815,2815,2815,2815,0
20240411,182600,26220833275,2815,2815,2815,2815,0
20240411,182500,26220833275,2815,2815,2815,2815,0
20240411,182400,26220833275,2815,2815,2815,2815,0
20240411,182300,26220833275,2815,2815,2815,2815,0
20240411,182200,26220833275,2815,2815,2815,2815,0
20240411,182100,26220833275,2815,2815,2815,2815,0
20240411,182000,26220833275,2815,2815,2815,2815,0
20240411,181900,26220833275,2815,2815,2815,2815,0
20240411,181800,26220833275,2815,2815,2815,2815,0
20240411,181700,26220833275,2815,2815,2815,2815,0
20240411,181600,26220833275,2815,2815,2815,2815,0
20240411,181500,26220833275,2815,2815,2815,2815,0
20240411,181400,26220833275,2815,2815,2815,2815,0
20240411,181300,26220833275,2815,2815,2815,2815,0
20240411,181200,26220833275,2815,2815,2815,2815,0
20240411,181100,26220833275,2815,2815,2815,2815,0
20240411,181000,26220833275,2815,2815,2815,2815,0
20240411,180900,26220833275,2815,2815,2815,2815,0
20240411,180800,26220833275,2815,2815,2815,2815,0
20240411,180700,26220833275,2815,2815,2815,2815,0
20240411,180600,26220833275,2815,2815,2815,2815,0
20240411,180500,26220833275,2815,2815,2815,2815,0
20240411,180400,26220833275,2815,2815,2815,2815,0
20240411,180300,26220833275,2815,2815,2815,2815,0
20240411,180200,26220833275,2815,2815,2815,2815,0
20240411,180100,26220833275,2815,2815,2815,2815,0
20240411,180000,26220833275,2815,2815,2815,2815,0
20240411,175900,26220833275,2815,2815,2815,2815,0
20240411,175800,26220833275,2815,2815,2815,2815,41552
20240411,175700,26220833275,2815,2815,2815,2815,0
20240411,175600,26220833275,2815,2815,2815,2815,0
20240411,175500,26220833275,2815,2815,2815,2815,0
20240411,175400,26220833275,2815,2815,2815,2815,0
20240411,175300,26220833275,2815,2815,2815,2815,0
20240411,175200,26220833275,2815,2815,2815,2815,0
20240411,175100,26220833275,2815,2815,2815,2815,0
20240411,175000,26220833275,2815,2815,2815,2815,0
20240411,174900,26220833275,2815,2815,2815,2815,0
20240411,174800,26220833275,2815,2815,2815,2815,0
20240411,174700,26220833275,2815,2815,2815,2815,0
20240411,174600,26220833275,2815,2815,2815,2815,0
20240411,174500,26220833275,2815,2815,2815,2815,0
20240411,174400,26220833275,2815,2815,2815,2815,0
20240411,174300,26220833275,2815,2815,2815,2815,0
20240411,174200,26220833275,2815,2815,2815,2815,0
20240411,174100,26220833275,2815,2815,2815,2815,0
20240411,174000,26220833275,2815,2815,2815,2815,0
20240411,173900,26220833275,2815,2815,2815,2815,0
20240411,173800,26220833275,2815,2815,2815,2815,0
20240411,173700,26220833275,2815,2815,2815,2815,0
20240411,173600,26220833275,2815,2815,2815,2815,0
20240411,173500,26220833275,2815,2815,2815,2815,0
20240411,173400,26220833275,2815,2815,2815,2815,0
20240411,173300,26220833275,2815,2815,2815,2815,0
20240411,173200,26220833275,2815,2815,2815,2815,0
20240411,173100,26220833275,2815,2815,2815,2815,0
20240411,173000,26220833275,2815,2815,2815,2815,0
20240411,172900,26220833275,2815,2815,2815,2815,0
20240411,172800,26220833275,2815,2815,2815,2815,41552
20240411,172700,26220833275,2815,2815,2815,2815,0
20240411,172600,26220833275,2815,2815,2815,2815,0
20240411,172500,26220833275,2815,2815,2815,2815,0
20240411,172400,26220833275,2815,2815,2815,2815,0
20240411,172300,26220833275,2815,2815,2815,2815,0
20240411,172200,26220833275,2815,2815,2815,2815,0
20240411,172100,26220833275,2815,2815,2815,2815,0
20240411,172000,26220833275,2815,2815,2815,2815,0
20240411,171900,26220833275,2815,2815,2815,2815,0
20240411,171800,26220833275,2815,2815,2815,2815,0
20240411,171700,26220833275,2815,2815,2815,2815,0
20240411,171600,26220833275,2815,2815,2815,2815,0
20240411,171500,26220833275,2815,2815,2815,2815,0
20240411,171400,26220833275,2815,2815,2815,2815,0
20240411,171300,26220833275,2815,2815,2815,2815,0
20240411,171200,26220833275,2815,2815,2815,2815,0
20240411,171100,26220833275,2815,2815,2815,2815,0
20240411,171000,26220833275,2815,2815,2815,2815,0
20240411,170900,26220833275,2815,2815,2815,2815,0
20240411,170800,26220833275,2815,2815,2815,2815,0
20240411,170700,26220833275,2815,2815,2815,2815,0
20240411,170600,26220833275,2815,2815,2815,2815,0
20240411,170500,26220833275,2815,2815,2815,2815,0
20240411,170400,26220833275,2815,2815,2815,2815,0
20240411,170300,26220833275,2815,2815,2815,2815,0
20240411,170200,26220833275,2815,2815,2815,2815,0
20240411,170100,26220833275,2815,2815,2815,2815,0
20240411,170000,26220833275,2815,2815,2815,2815,0
20240411,165900,26220833275,2815,2815,2815,2815,0
20240411,165800,26220833275,2815,2815,2815,2815,41552
20240411,165700,26220833275,2815,2815,2815,2815,0
20240411,165600,26220833275,2815,2815,2815,2815,0
20240411,165500,26220833275,2815,2815,2815,2815,0
20240411,165400,26220833275,2815,2815,2815,2815,0
20240411,165300,26220833275,2815,2815,2815,2815,0
20240411,165200,26220833275,2815,2815,2815,2815,0
20240411,165100,26220833275,2815,2815,2815,2815,0
20240411,165000,26220833275,2815,2815,2815,2815,0
20240411,164900,26220833275,2815,2815,2815,2815,0
20240411,164800,26220833275,2815,2815,2815,2815,0
20240411,164700,26220833275,2815,2815,2815,2815,0
20240411,164600,26220833275,2815,2815,2815,2815,0
20240411,164500,26220833275,2815,2815,2815,2815,0
20240411,164400,26220833275,2815,2815,2815,2815,0
20240411,164300,26220833275,2815,2815,2815,2815,0
20240411,164200,26220833275,2815,2815,2815,2815,0
20240411,164100,26220833275,2815,2815,2815,2815,0
20240411,164000,26220833275,2815,2815,2815,2815,0
20240411,163900,26220833275,2815,2815,2815,2815,0
20240411,163800,26220833275,2815,2815,2815,2815,0
20240411,163700,26220833275,2815,2815,2815,2815,0
20240411,163600,26220833275,2815,2815,2815,2815,0
20240411,163500,26220833275,2815,2815,2815,2815,0
20240411,163400,26220833275,2815,2815,2815,2815,0
20240411,163300,26220833275,2815,2815,2815,2815,0
20240411,163200,26220833275,2815,2815,2815,2815,0
20240411,163100,26220833275,2815,2815,2815,2815,0
20240411,163000,26220833275,2815,2815,2815,2815,0
20240411,162900,26220833275,2815,2815,2815,2815,0
20240411,162800,26220833275,2815,2815,2815,2815,41552
20240411,162700,26220833275,2815,2815,2815,2815,0
20240411,162600,26220833275,2815,2815,2815,2815,0
20240411,162500,26220833275,2815,2815,2815,2815,0
20240411,162400,26220833275,2815,2815,2815,2815,0
20240411,162300,26220833275,2815,2815,2815,2815,0
20240411,162200,26220833275,2815,2815,2815,2815,0
20240411,162100,26220833275,2815,2815,2815,2815,0
20240411,162000,26220833275,2815,2815,2815,2815,0
20240411,161900,26220833275,2815,2815,2815,2815,0
20240411,161800,26220833275,2815,2815,2815,2815,0
20240411,161700,26220833275,2815,2815,2815,2815,0
20240411,161600,26220833275,2815,2815,2815,2815,0
20240411,161500,26220833275,2815,2815,2815,2815,0
20240411,161400,26220833275,2815,2815,2815,2815,0
20240411,161300,26220833275,2815,2815,2815,2815,0
20240411,161200,26220833275,2815,2815,2815,2815,0
20240411,161100,26220833275,2815,2815,2815,2815,0
20240411,161000,26220833275,2815,2815,2815,2815,0
20240411,160900,26220833275,2815,2815,2815,2815,0
20240411,160800,26220833275,2815,2815,2815,2815,0
20240411,160700,26220833275,2815,2815,2815,2815,0
20240411,160600,26220833275,2815,2815,2815,2815,0
20240411,160500,26220833275,2815,2815,2815,2815,0
20240411,160400,26220833275,2815,2815,2815,2815,0
20240411,160300,26220833275,2815,2815,2815,2815,0
20240411,160200,26220833275,2815,2815,2815,2815,0
20240411,160100,26220833275,2815,2815,2815,2815,0
20240411,160000,26220833275,2815,2815,2815,2815,0
20240411,155900,26220833275,2815,2815,2815,2815,0
20240411,155800,26220833275,2815,2815,2815,2815,41552
20240411,155700,26220833275,2815,2815,2815,2815,0
20240411,155600,26220833275,2815,2815,2815,2815,0
20240411,155500,26220833275,2815,2815,2815,2815,0
20240411,155400,26220833275,2815,2815,2815,2815,0
20240411,155300,26220833275,2815,2815,2815,2815,0
20240411,155200,26220833275,2815,2815,2815,2815,0
20240411,155100,26220833275,2815,2815,2815,2815,0
20240411,155000,26220833275,2815,2815,2815,2815,0
20240411,154900,26220833275,2815,2815,2815,2815,0
20240411,154800,26220833275,2815,2815,2815,2815,0
20240411,154700,26220833275,2815,2815,2815,2815,0
20240411,154600,26220833275,2815,2815,2815,2815,0
20240411,154500,26220833275,2815,2815,2815,2815,0
20240411,154400,26220833275,2815,2815,2815,2815,0
20240411,154300,26220833275,2815,2815,2815,2815,0
20240411,154200,26220833275,2815,2815,2815,2815,0
20240411,154100,26220833275,2815,2815,2815,2815,0
20240411,154000,26220833275,2815,2815,2815,2815,0
20240411,153900,26220833275,2815,2815,2815,2815,0
20240411,153800,26220833275,2815,2815,2815,2815,0
20240411,153700,26220833275,2815,2815,2815,2815,0
20240411,153600,26220833275,2815,2815,2815,2815,0
20240411,153500,26220833275,2815,2815,2815,2815,0
20240411,153400,26220833275,2815,2815,2815,2815,0
20240411,153300,26220833275,2815,2815,2815,2815,0
20240411,153200,26220833275,2815,2815,2815,2815,0
20240411,153100,26220833275,2815,2815,2815,2815,0
20240411,153000,26220833275,2815,2815,2815,2815,41552
20240411,152900,26103864395,2815,2815,2815,2815,0
20240411,152800,26103864395,2815,2815,2815,2815,0
20240411,152700,26103864395,2815,2815,2815,2815,0
20240411,152600,26103864395,2815,2815,2815,2815,0
20240411,152500,26103864395,2815,2815,2815,2815,0
20240411,152400,26103864395,2815,2815,2815,2815,0
20240411,152300,26103864395,2815,2815,2815,2815,0
20240411,152200,26103864395,2815,2815,2815,2815,0
20240411,152100,26103864395,2815,2815,2815,2815,0
20240411,152000,26103864395,2815,2815,2815,2815,0
20240411,151900,26103864395,2815,2820,2825,2815,14719
20240411,151800,26062361850,2820,2820,2825,2820,3448
20240411,151700,26052638460,2820,2825,2830,2820,5145
20240411,151600,26038103160,2830,2825,2830,2820,6453
20240411,151500,26019862940,2820,2825,2825,2820,2465
20240411,151400,26012906580,2825,2825,2825,2820,4418
20240411,151300,26000425840,2820,2825,2825,2820,1226
20240411,151200,25996963285,2825,2825,2825,2820,2908
20240411,151100,25988756565,2825,2820,2825,2815,8072
20240411,151000,25966004780,2820,2820,2820,2815,7015
20240411,150900,25946244360,2815,2815,2820,2815,3345
20240411,150800,25936827990,2815,2820,2825,2815,4015
20240411,150700,25925514785,2820,2825,2825,2820,1912
20240411,150600,25920122940,2820,2815,2825,2815,5639
20240411,150500,25904225260,2815,2820,2820,2815,2816
20240411,150400,25896289380,2825,2820,2825,2815,3936
20240411,150300,25885196750,2815,2820,2830,2815,9295
20240411,150200,25859018045,2820,2820,2825,2820,2286
20240411,150100,25852562635,2815,2820,2820,2815,3911
20240411,150000,25841538265,2820,2825,2825,2820,4881
20240411,145900,25827772650,2830,2830,2830,2825,1109
20240411,145800,25824639420,2825,2825,2830,2825,1152
20240411,145700,25821381510,2830,2820,2830,2820,240
20240411,145600,25820703060,2825,2830,2830,2825,2912
20240411,145500,25812473310,2830,2825,2830,2820,2044
20240411,145400,25806694720,2830,2835,2835,2825,3181
20240411,145300,25797698165,2830,2825,2830,2825,1369
20240411,145200,25793824095,2830,2815,2830,2815,11146
20240411,145100,25762313835,2815,2820,2825,2815,3262
20240411,145000,25753113375,2820,2825,2830,2820,5810
20240411,144900,25736720740,2820,2820,2825,2820,3135
20240411,144800,25727874915,2820,2825,2825,2820,5998
20240411,144700,25710948215,2825,2825,2830,2825,1959
20240411,144600,25705408690,2825,2825,2830,2825,6676
20240411,144500,25686548855,2830,2820,2830,2820,4330
20240411,144400,25674311560,2820,2825,2830,2820,2618
20240411,144300,25666920360,2825,2835,2840,2820,10377
20240411,144200,25637570410,2835,2835,2840,2835,519
20240411,144100,25636099040,2835,2840,2840,2835,2337
20240411,144000,25629463020,2835,2835,2840,2835,3800
20240411,143900,25618683715,2830,2835,2835,2830,505
20240411,143800,25617254415,2835,2835,2835,2830,538
20240411,143700,25615731545,2830,2825,2835,2825,4612
20240411,143600,25602678780,2825,2825,2830,2820,5046
20240411,143500,25588432210,2830,2820,2830,2820,16664
20240411,143400,25541431740,2820,2845,2845,2820,24450
20240411,143300,25472215665,2840,2845,2845,2840,1996
20240411,143200,25466546000,2845,2840,2845,2840,3765
20240411,143100,25455841035,2840,2840,2845,2840,3840
20240411,143000,25444935425,2835,2840,2840,2835,226
20240411,142900,25444293770,2840,2840,2845,2835,3609
20240411,142800,25434044265,2840,2850,2850,2840,1370
20240411,142700,25430151605,2850,2850,2850,2840,2145
20240411,142600,25424052665,2845,2845,2850,2845,1076
20240411,142500,25420991185,2840,2845,2845,2840,4159
20240411,142400,25409171225,2850,2855,2855,2850,1276
20240411,142300,25405534615,2850,2855,2855,2850,1923
20240411,142200,25400050425,2850,2855,2855,2850,19
20240411,142100,25399996190,2855,2855,2855,2855,6
20240411,142000,25399979060,2855,2855,2855,2850,524
20240411,141900,25398484470,2850,2855,2855,2850,459
20240411,141800,25397175495,2855,2855,2855,2850,471
20240411,141700,25395831090,2850,2855,2855,2850,420
20240411,141600,25394632740,2850,2850,2855,2850,175
20240411,141500,25394133210,2850,2850,2850,2850,420
20240411,141400,25392936210,2850,2845,2850,2845,1308
20240411,141300,25389209910,2850,2850,2855,2850,1522
20240411,141200,25384872150,2855,2850,2855,2850,2645
20240411,141100,25377333870,2850,2845,2850,2845,1229
20240411,141000,25373831225,2845,2845,2845,2840,1398
20240411,140900,25369856415,2845,2845,2845,2840,2086
20240411,140800,25363932145,2845,2845,2845,2845,2045
20240411,140700,25358114120,2845,2845,2850,2845,274
20240411,140600,25357334585,2850,2845,2850,2840,1960
20240411,140500,25351764330,2845,2840,2845,2840,2064
20240411,140400,25345895475,2845,2845,2845,2840,284
20240411,140300,25345088440,2840,2845,2845,2840,3667
20240411,140200,25334666765,2845,2850,2850,2845,1892
20240411,140100,25329278975,2850,2840,2850,2840,3039
20240411,140000,25320642905,2845,2845,2845,2845,3169
20240411,135900,25311627100,2850,2845,2850,2845,754
20240411,135800,25309479615,2840,2850,2850,2840,4195
20240411,135700,25297553710,2850,2850,2850,2850,135
20240411,135600,25297168960,2845,2855,2855,2845,233
20240411,135500,25296505555,2845,2850,2850,2845,3640
20240411,135400,25286144655,2850,2850,2855,2850,611
20240411,135300,25284402985,2850,2850,2855,2850,6772
20240411,135200,25265077420,2840,2850,2850,2840,1565
20240411,135100,25260627930,2845,2845,2850,2845,1215
20240411,135000,25257171170,2845,2840,2845,2840,1192
20240411,134900,25253780000,2845,2850,2850,2840,1941
20240411,134800,25248256160,2850,2855,2855,2845,423
20240411,134700,25247052345,2840,2850,2850,2840,1851
20240411,134600,25241791755,2845,2840,2845,2840,460
20240411,134500,25240483100,2845,2850,2850,2840,133
20240411,134400,25240104680,2845,2845,2845,2845,3106
20240411,134300,25231268110,2845,2845,2845,2845,1167
20240411,134200,25227947995,2845,2855,2855,2845,420
20240411,134100,25226749895,2855,2845,2855,2845,2480
20240411,134000,25219693755,2845,2845,2855,2845,1032
20240411,133900,25216757705,2845,2850,2855,2845,2728
20240411,133800,25208978890,2845,2850,2855,2845,11163
20240411,133700,25177216765,2850,2855,2855,2850,909
20240411,133600,25174625995,2855,2855,2855,2855,437
20240411,133500,25173378360,2855,2855,2855,2855,4
20240411,133400,25173366940,2845,2855,2855,2845,4855
20240411,133300,25159534145,2855,2850,2855,2850,1129
20240411,133200,25156315835,2855,2850,2855,2850,3814
20240411,133100,25145429145,2855,2850,2855,2850,25
20240411,133000,25145357870,2855,2855,2855,2850,1062
20240411,132900,25142330860,2845,2850,2850,2845,5477
20240411,132800,25126727525,2850,2850,2850,2850,26
20240411,132700,25126653425,2850,2850,2855,2850,151
20240411,132600,25126223055,2850,2855,2855,2850,213
20240411,132500,25125615245,2850,2845,2855,2845,641
20240411,132400,25123787520,2845,2850,2850,2845,4729
20240411,132300,25110309890,2850,2860,2860,2850,92
20240411,132200,25110047070,2860,2855,2860,2850,413
20240411,132100,25108866355,2860,2860,2860,2850,700
20240411,132000,25106865755,2860,2860,2860,2845,965
20240411,131900,25104111195,2850,2860,2860,2850,8261
20240411,131800,25080552005,2860,2855,2860,2855,1448
20240411,131700,25076417345,2855,2860,2860,2855,631
20240411,131600,25074613135,2860,2860,2860,2855,5436
20240411,131500,25059066180,2860,2865,2870,2860,4225
20240411,131400,25046978800,2855,2850,2870,2850,62843
20240411,131300,24867855105,2850,2855,2855,2850,1058
20240411,131200,24864838660,2855,2870,2870,2855,6794
20240411,131100,24845428360,2860,2870,2870,2860,294
20240411,131000,24844585740,2870,2870,2870,2865,1113
20240411,130900,24841395440,2870,2870,2875,2865,353
20240411,130800,24840383910,2870,2870,2870,2870,3244
20240411,130700,24831073630,2860,2870,2870,2860,733
20240411,130600,24828969950,2870,2865,2870,2860,6050
20240411,130500,24811636140,2870,2870,2870,2865,2031
20240411,130400,24805808815,2870,2870,2870,2865,968
20240411,130300,24803030730,2865,2865,2870,2855,1154
20240411,130200,24799724905,2865,2855,2865,2855,9036
20240411,130100,24773923970,2860,2860,2860,2850,689
20240411,130000,24771958105,2850,2860,2860,2845,5489
20240411,125900,24756316310,2855,2855,2855,2850,2853
20240411,125800,24748172575,2855,2855,2855,2850,2734
20240411,125700,24740374505,2850,2860,2860,2850,5554
20240411,125600,24724543895,2850,2860,2865,2850,8192
20240411,125500,24701147890,2860,2870,2870,2860,1182
20240411,125400,24697762950,2870,2865,2870,2865,2209
20240411,125300,24691434095,2865,2860,2870,2860,2184
20240411,125200,24685168450,2860,2865,2865,2860,1559
20240411,125100,24680709650,2860,2870,2870,2860,2828
20240411,125000,24672614975,2865,2870,2870,2860,2071
20240411,124900,24666679860,2870,2870,2870,2865,726
20240411,124800,24664597835,2865,2865,2870,2865,927
20240411,124700,24661941525,2870,2865,2870,2865,2345
20240411,124600,24655221355,2865,2865,2870,2865,3458
20240411,124500,24645310955,2870,2875,2880,2870,1336
20240411,124400,24641475365,2875,2865,2880,2860,3756
20240411,124300,24630691665,2865,2870,2870,2860,9600
20240411,124200,24603194455,2875,2880,2890,2870,35757
20240411,124100,24500242310,2885,2890,2895,2880,34105
20240411,124000,24401860455,2885,2875,2895,2875,39866
20240411,123900,24286808100,2880,2865,2880,2865,22476
20240411,123800,24222210775,2870,2865,2875,2865,7086
20240411,123700,24201872500,2875,2875,2880,2865,49910
20240411,123600,24058454750,2870,2860,2875,2860,21501
20240411,123500,23996755895,2865,2850,2865,2850,3248
20240411,123400,23987473365,2855,2860,2860,2845,20050
20240411,123300,23930309540,2855,2870,2870,2855,18679
20240411,123200,23876814380,2865,2865,2870,2865,7948
20240411,123100,23854027560,2870,2855,2870,2855,18439
20240411,123000,23801237975,2855,2855,2860,2855,8756
20240411,122900,23776225090,2855,2845,2855,2845,7633
20240411,122800,23754450450,2845,2840,2850,2840,1517
20240411,122700,23750137175,2840,2840,2845,2835,3223
20240411,122600,23740986875,2840,2835,2840,2835,7019
20240411,122500,23721065415,2840,2835,2840,2830,4327
20240411,122400,23708804950,2835,2835,2835,2835,2119
20240411,122300,23702797585,2835,2835,2840,2835,975
20240411,122200,23700033390,2835,2830,2840,2830,1291
20240411,122100,23696377280,2830,2830,2835,2830,720
20240411,122000,23694337000,2830,2830,2835,2830,4186
20240411,121900,23682489750,2830,2835,2835,2830,1876
20240411,121800,23677171770,2835,2840,2840,2835,1533
20240411,121700,23672823885,2840,2840,2840,2835,1534
20240411,121600,23668474740,2835,2835,2840,2830,1014
20240411,121500,23665600390,2840,2840,2840,2835,568
20240411,121400,23663988990,2840,2835,2840,2830,778
20240411,121300,23661782175,2835,2835,2835,2830,974
20240411,121200,23659023260,2835,2835,2835,2830,1042
20240411,121100,23656069475,2835,2835,2835,2830,2256
20240411,121000,23649677700,2835,2835,2835,2825,940
20240411,120900,23647019125,2825,2825,2825,2815,4983
20240411,120800,23632962640,2825,2820,2825,2820,507
20240411,120700,23631532060,2825,2825,2825,2820,7853
20240411,120600,23609361015,2830,2830,2830,2825,5846
20240411,120500,23592823635,2830,2830,2835,2830,802
20240411,120400,23590551640,2830,2830,2835,2830,2588
20240411,120300,23583227590,2830,2835,2835,2830,5282
20240411,120200,23568258855,2835,2830,2835,2830,3040
20240411,120100,23559643455,2830,2830,2830,2825,1532
20240411,120000,23555308185,2830,2830,2830,2825,465
20240411,115900,23553992450,2830,2830,2830,2820,1637
20240411,115800,23549359750,2830,2825,2830,2820,4105
20240411,115700,23537769280,2825,2825,2825,2820,1032
20240411,115600,23534856405,2820,2825,2830,2820,6521
20240411,115500,23516446535,2830,2830,2835,2820,5562
20240411,115400,23500715975,2830,2835,2835,2830,453
20240411,115300,23499433485,2835,2825,2835,2825,4439
20240411,115200,23486880915,2830,2835,2840,2830,6091
20240411,115100,23469635030,2830,2820,2830,2815,7475
20240411,115000,23448521005,2820,2830,2830,2815,50960
20240411,114900,23304738385,2830,2840,2840,2830,46823
20240411,114800,23172045385,2840,2850,2850,2840,21882
20240411,114700,23109850885,2850,2855,2855,2850,534
20240411,114600,23108326485,2850,2845,2855,2845,2868
20240411,114500,23100151355,2850,2845,2850,2845,3802
20240411,114400,23089333055,2845,2850,2855,2845,12702
20240411,114300,23053150560,2850,2855,2860,2850,9092
20240411,114200,23027180910,2860,2855,2865,2845,16970
20240411,114100,22978772710,2855,2855,2860,2850,7828
20240411,114000,22956420445,2855,2860,2860,2845,18227
20240411,113900,22904506565,2860,2850,2860,2850,6648
20240411,113800,22885553765,2850,2850,2860,2850,14556
20240411,113700,22844010975,2850,2855,2855,2845,4527
20240411,113600,22831110710,2850,2845,2855,2845,5900
20240411,113500,22814318615,2845,2855,2860,2845,23811
20240411,113400,22746496665,2850,2860,2860,2850,15024
20240411,113300,22703639255,2860,2845,2860,2845,5155
20240411,113200,22688945280,2845,2860,2860,2845,73369
20240411,113100,22479771850,2860,2860,2865,2860,6282
20240411,113000,22461797135,2860,2860,2865,2860,7246
20240411,112900,22441070810,2865,2865,2870,2860,5259
20240411,112800,22425999535,2865,2870,2870,2860,12602
20240411,112700,22389909770,2870,2875,2875,2870,2196
20240411,112600,22383607165,2875,2870,2875,2870,2609
20240411,112500,22376117385,2870,2875,2875,2865,4570
20240411,112400,22362989010,2880,2870,2880,2865,14402
20240411,112300,22321695465,2870,2875,2875,2870,3869
20240411,112200,22310585920,2875,2875,2875,2870,3311
20240411,112100,22301068665,2875,2875,2880,2875,3522
20240411,112000,22290939015,2880,2875,2880,2875,1104
20240411,111900,22287763360,2880,2865,2880,2860,14861
20240411,111800,22245167820,2865,2875,2880,2860,23886
20240411,111700,22176758680,2875,2870,2880,2870,5558
20240411,111600,22160787540,2870,2885,2885,2870,9573
20240411,111500,22133251780,2890,2890,2890,2880,2494
20240411,111400,22126052695,2885,2885,2890,2880,5950
20240411,111300,22108891425,2885,2880,2885,2870,9647
20240411,111200,22081108235,2870,2865,2880,2860,11896
20240411,111100,22046983215,2865,2875,2875,2865,7004
20240411,111000,22026902130,2865,2865,2875,2860,16787
20240411,110900,21978802885,2865,2875,2880,2865,10544
20240411,110800,21948553325,2875,2870,2880,2865,14089
20240411,110700,21908140425,2870,2875,2880,2870,10162
20240411,110600,21878922280,2875,2880,2880,2870,33185
20240411,110500,21783587930,2885,2885,2890,2875,17736
20240411,110400,21732514430,2885,2880,2885,2870,20909
20240411,110300,21672380105,2880,2895,2900,2875,29411
20240411,110200,21587625540,2895,2890,2905,2890,10862
20240411,110100,21556214795,2890,2895,2915,2890,19004
20240411,110000,21501109750,2895,2920,2925,2880,55947
20240411,105900,21339262690,2920,2910,2935,2910,12252
20240411,105800,21303499080,2910,2935,2940,2905,87307
20240411,105700,21048217935,2930,2930,2935,2925,16377
20240411,105600,21000219570,2930,2930,2930,2920,10379
20240411,105500,20969843950,2920,2920,2935,2920,31564
20240411,105400,20877422980,2925,2920,2930,2915,26270
20240411,105300,20800592965,2920,2910,2945,2910,44758
20240411,105200,20669499275,2915,2895,2915,2895,19661
20240411,105100,20612392725,2900,2905,2910,2900,22455
20240411,105000,20547189770,2905,2915,2920,2900,26756
20240411,104900,20469350575,2915,2905,2925,2905,32086
20240411,104800,20375869510,2905,2895,2905,2895,15708
20240411,104700,20330334495,2900,2895,2905,2890,31446
20240411,104600,20239200955,2900,2905,2910,2890,42338
20240411,104500,20116602630,2905,2925,2930,2885,165897
20240411,104400,19634543345,2925,2935,2945,2925,28758
20240411,104300,19550308215,2935,2950,2955,2935,49997
20240411,104200,19403283490,2945,2930,2950,2925,45205
20240411,104100,19270736665,2935,2940,2950,2930,21744
20240411,104000,19206828520,2935,2955,2960,2930,68545
20240411,103900,19005316325,2960,2945,2975,2945,54466
20240411,103800,18843770940,2945,2945,2955,2935,25830
20240411,103700,18767767255,2940,2955,2960,2925,94784
20240411,103600,18488901525,2960,2955,2990,2950,69716
20240411,103500,18281990530,2950,2950,2970,2945,76721
20240411,103400,18055178050,2945,2970,2980,2930,228321
20240411,103300,17382830630,2970,2965,2985,2950,193922
20240411,103200,16806791130,2965,3005,3005,2945,264545
20240411,103100,16020623620,3005,2995,3030,2980,215442
20240411,103000,15373028550,2990,3030,3035,2965,376145
20240411,102900,14244248490,3035,2985,3060,2955,951547
20240411,102800,11370687255,2985,2935,3000,2915,832113
20240411,102700,8906655545,3000,3000,3000,3000,0
20240411,102600,8906655545,3000,2955,3000,2925,434881
20240411,102500,7609223925,2955,2850,2955,2845,131473
20240411,102400,7224167125,2850,2840,2850,2840,5099
20240411,102300,7209663380,2840,2850,2850,2840,9505
20240411,102200,7182632190,2850,2855,2860,2845,13879
20240411,102100,7143015925,2855,2850,2860,2845,3824
20240411,102000,7132106050,2845,2860,2860,2845,10040
20240411,101900,7103486345,2860,2855,2865,2850,10238
20240411,101800,7074273440,2875,2855,2895,2845,9229
20240411,101700,7047851770,2850,2880,2880,2850,86655
20240411,101600,6799717865,2875,2885,2890,2875,3300
20240411,101500,6790215825,2880,2880,2890,2875,11761
20240411,101400,6756344075,2890,2885,2895,2880,685
20240411,101300,6754367315,2880,2885,2885,2880,2298
20240411,101200,6747747255,2880,2880,2885,2875,7553
20240411,101100,6725999400,2880,2900,2900,2880,13465
20240411,101000,6687084105,2900,2925,2925,2900,20059
20240411,100900,6628579205,2925,2915,2930,2905,17657
20240411,100800,6577004055,2915,2915,2925,2910,17556
20240411,100700,6525837280,2915,2900,2915,2900,7375
20240411,100600,6504410160,2895,2900,2910,2895,12526
20240411,100500,6468096375,2900,2895,2900,2885,7357
20240411,100400,6446834945,2900,2890,2905,2890,2519
20240411,100300,6439528585,2900,2895,2900,2880,9173
20240411,100200,6413047205,2895,2880,2900,2875,11056
20240411,100100,6381172255,2880,2895,2900,2875,24496
20240411,100000,6310516250,2895,2915,2915,2875,76146
20240411,095900,6090272265,2910,2930,2930,2910,30340
20240411,095800,6001803835,2930,2925,2930,2920,8731
20240411,095700,5976260295,2935,2935,2940,2920,12611
20240411,095600,5939340860,2935,2945,2950,2925,51266
20240411,095500,5788747305,2945,2925,2950,2920,78385
20240411,095400,5558214730,2920,2910,2930,2905,17441
20240411,095300,5507264800,2920,2910,2920,2900,15780
20240411,095200,5461438030,2915,2925,2925,2905,49044
20240411,095100,5318311305,2925,2930,2935,2915,39888
20240411,095000,5201753725,2935,2920,2940,2920,50059
20240411,094900,5055016455,2920,2935,2945,2915,140042
20240411,094800,4644025435,2940,2890,2945,2890,331936
20240411,094700,3675844660,2890,2885,2890,2885,3046
20240411,094600,3667045420,2885,2885,2890,2885,25555
20240411,094500,3593304450,2885,2880,2885,2880,4362
20240411,094400,3580724840,2885,2875,2885,2870,11678
20240411,094300,3547090160,2870,2875,2875,2870,3848
20240411,094200,3536045345,2875,2875,2880,2875,8012
20240411,094100,3513007195,2875,2875,2875,2870,2373
20240411,094000,3506185505,2880,2885,2885,2875,2629
20240411,093900,3498621120,2880,2885,2885,2880,5723
20240411,093800,3482136810,2885,2885,2890,2880,7711
20240411,093700,3459885870,2885,2875,2885,2870,22617
20240411,093600,3394728445,2875,2870,2880,2870,10749
20240411,093500,3363834810,2870,2875,2875,2860,8006
20240411,093400,3340899495,2875,2870,2880,2865,833
20240411,093300,3338507975,2870,2875,2875,2865,3726
20240411,093200,3327800295,2880,2880,2880,2865,9294
20240411,093100,3301124385,2880,2870,2880,2865,5585
20240411,093000,3285086430,2875,2865,2875,2860,10806
20240411,092900,3254067475,2865,2875,2875,2865,6251
20240411,092800,3236112265,2880,2880,2885,2875,4945
20240411,092700,3221871705,2880,2880,2880,2865,12981
20240411,092600,3184553390,2880,2885,2890,2880,18728
20240411,092500,3130481055,2880,2835,2890,2835,25750
20240411,092400,3056756995,2830,2840,2840,2830,29663
20240411,092300,2972667715,2845,2850,2850,2840,4247
20240411,092200,2960584420,2850,2855,2860,2850,9963
20240411,092100,2932158905,2855,2850,2860,2845,5418
20240411,092000,2916714760,2850,2850,2860,2845,12525
20240411,091900,2881059010,2850,2855,2860,2850,20920
20240411,091800,2821406335,2855,2860,2865,2855,12992
20240411,091700,2784261160,2860,2880,2880,2860,39947
20240411,091600,2669698465,2880,2890,2900,2875,37446
20240411,091500,2561552785,2895,2875,2895,2875,40080
20240411,091400,2445783995,2875,2875,2880,2870,14121
20240411,091300,2405164795,2875,2865,2880,2855,35519
20240411,091200,2303423775,2885,2855,2900,2855,93276
20240411,091100,2034319945,2870,2840,2875,2835,46247
20240411,091000,1902206890,2835,2860,2860,2835,39827
20240411,090900,1788810410,2865,2875,2875,2860,41428
20240411,090800,1670027375,2870,2895,2905,2870,79133
20240411,090700,1441355170,2900,2875,2910,2855,110780
20240411,090600,1121936950,2875,2825,2895,2810,98995
20240411,090500,840481190,2825,2780,2825,2755,68178
20240411,090400,649858900,2785,2785,2795,2760,41478
20240411,090300,534270015,2785,2725,2790,2715,59342
20240411,090200,370088155,2730,2735,2735,2710,19525
20240411,090100,316945510,2735,2775,2780,2730,18787
20240411,090000,265318720,2745,2730,2780,2730,79049