stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,184300,2121371726200,84100,84100,84100,84100,4032520
20240411,184200,2121371726200,84100,84100,84100,84100,0
20240411,184100,2121371726200,84100,84100,84100,84100,0
20240411,184000,2121371726200,84100,84100,84100,84100,0
20240411,183900,2121371726200,84100,84100,84100,84100,0
20240411,183800,2121371726200,84100,84100,84100,84100,0
20240411,183700,2121371726200,84100,84100,84100,84100,0
20240411,183600,2121371726200,84100,84100,84100,84100,0
20240411,183500,2121371726200,84100,84100,84100,84100,0
20240411,183400,2121371726200,84100,84100,84100,84100,0
20240411,183300,2121371726200,84100,84100,84100,84100,0
20240411,183200,2121371726200,84100,84100,84100,84100,0
20240411,183100,2121371726200,84100,84100,84100,84100,0
20240411,183000,2121371726200,84100,84100,84100,84100,0
20240411,182900,2121371726200,84100,84100,84100,84100,0
20240411,182800,2121371726200,84100,84100,84100,84100,0
20240411,182700,2121371726200,84100,84100,84100,84100,0
20240411,182600,2121371726200,84100,84100,84100,84100,0
20240411,182500,2121371726200,84100,84100,84100,84100,0
20240411,182400,2121371726200,84100,84100,84100,84100,0
20240411,182300,2121371726200,84100,84100,84100,84100,0
20240411,182200,2121371726200,84100,84100,84100,84100,0
20240411,182100,2121371726200,84100,84100,84100,84100,0
20240411,182000,2121371726200,84100,84100,84100,84100,0
20240411,181900,2121371726200,84100,84100,84100,84100,0
20240411,181800,2121371726200,84100,84100,84100,84100,0
20240411,181700,2121371726200,84100,84100,84100,84100,0
20240411,181600,2121371726200,84100,84100,84100,84100,0
20240411,181500,2121371726200,84100,84100,84100,84100,0
20240411,181400,2121371726200,84100,84100,84100,84100,0
20240411,181300,2121371726200,84100,84100,84100,84100,4032520
20240411,181200,2121371726200,84100,84100,84100,84100,0
20240411,181100,2121371726200,84100,84100,84100,84100,0
20240411,181000,2121371726200,84100,84100,84100,84100,0
20240411,180900,2121371726200,84100,84100,84100,84100,0
20240411,180800,2121371726200,84100,84100,84100,84100,0
20240411,180700,2121371726200,84100,84100,84100,84100,0
20240411,180600,2121371726200,84100,84100,84100,84100,0
20240411,180500,2121371726200,84100,84100,84100,84100,0
20240411,180400,2121371726200,84100,84100,84100,84100,0
20240411,180300,2121371726200,84100,84100,84100,84100,0
20240411,180200,2121371726200,84100,84100,84100,84100,0
20240411,180100,2121371726200,84100,84100,84100,84100,0
20240411,180000,2121371726200,84100,84100,84100,84100,0
20240411,175900,2121371726200,84100,84100,84100,84100,0
20240411,175800,2121371726200,84100,84100,84100,84100,0
20240411,175700,2121371726200,84100,84100,84100,84100,0
20240411,175600,2121371726200,84100,84100,84100,84100,0
20240411,175500,2121371726200,84100,84100,84100,84100,0
20240411,175400,2121371726200,84100,84100,84100,84100,0
20240411,175300,2121371726200,84100,84100,84100,84100,0
20240411,175200,2121371726200,84100,84100,84100,84100,0
20240411,175100,2121371726200,84100,84100,84100,84100,0
20240411,175000,2121371726200,84100,84100,84100,84100,0
20240411,174900,2121371726200,84100,84100,84100,84100,0
20240411,174800,2121371726200,84100,84100,84100,84100,0
20240411,174700,2121371726200,84100,84100,84100,84100,0
20240411,174600,2121371726200,84100,84100,84100,84100,0
20240411,174500,2121371726200,84100,84100,84100,84100,0
20240411,174400,2121371726200,84100,84100,84100,84100,0
20240411,174300,2121371726200,84100,84100,84100,84100,4032520
20240411,174200,2121371726200,84100,84100,84100,84100,0
20240411,174100,2121371726200,84100,84100,84100,84100,0
20240411,174000,2121371726200,84100,84100,84100,84100,0
20240411,173900,2121371726200,84100,84100,84100,84100,0
20240411,173800,2121371726200,84100,84100,84100,84100,0
20240411,173700,2121371726200,84100,84100,84100,84100,0
20240411,173600,2121371726200,84100,84100,84100,84100,0
20240411,173500,2121371726200,84100,84100,84100,84100,0
20240411,173400,2121371726200,84100,84100,84100,84100,0
20240411,173300,2121371726200,84100,84100,84100,84100,0
20240411,173200,2121371726200,84100,84100,84100,84100,0
20240411,173100,2121371726200,84100,84100,84100,84100,0
20240411,173000,2121371726200,84100,84100,84100,84100,0
20240411,172900,2121371726200,84100,84100,84100,84100,0
20240411,172800,2121371726200,84100,84100,84100,84100,0
20240411,172700,2121371726200,84100,84100,84100,84100,0
20240411,172600,2121371726200,84100,84100,84100,84100,0
20240411,172500,2121371726200,84100,84100,84100,84100,0
20240411,172400,2121371726200,84100,84100,84100,84100,0
20240411,172300,2121371726200,84100,84100,84100,84100,0
20240411,172200,2121371726200,84100,84100,84100,84100,0
20240411,172100,2121371726200,84100,84100,84100,84100,0
20240411,172000,2121371726200,84100,84100,84100,84100,0
20240411,171900,2121371726200,84100,84100,84100,84100,0
20240411,171800,2121371726200,84100,84100,84100,84100,0
20240411,171700,2121371726200,84100,84100,84100,84100,0
20240411,171600,2121371726200,84100,84100,84100,84100,0
20240411,171500,2121371726200,84100,84100,84100,84100,0
20240411,171400,2121371726200,84100,84100,84100,84100,0
20240411,171300,2121371726200,84100,84100,84100,84100,4032520
20240411,171200,2121371726200,84100,84100,84100,84100,0
20240411,171100,2121371726200,84100,84100,84100,84100,0
20240411,171000,2121371726200,84100,84100,84100,84100,0
20240411,170900,2121371726200,84100,84100,84100,84100,0
20240411,170800,2121371726200,84100,84100,84100,84100,0
20240411,170700,2121371726200,84100,84100,84100,84100,0
20240411,170600,2121371726200,84100,84100,84100,84100,0
20240411,170500,2121371726200,84100,84100,84100,84100,0
20240411,170400,2121371726200,84100,84100,84100,84100,0
20240411,170300,2121371726200,84100,84100,84100,84100,0
20240411,170200,2121371726200,84100,84100,84100,84100,0
20240411,170100,2121371726200,84100,84100,84100,84100,0
20240411,170000,2121371726200,84100,84100,84100,84100,0
20240411,165900,2121371726200,84100,84100,84100,84100,0
20240411,165800,2121371726200,84100,84100,84100,84100,0
20240411,165700,2121371726200,84100,84100,84100,84100,0
20240411,165600,2121371726200,84100,84100,84100,84100,0
20240411,165500,2121371726200,84100,84100,84100,84100,0
20240411,165400,2121371726200,84100,84100,84100,84100,0
20240411,165300,2121371726200,84100,84100,84100,84100,0
20240411,165200,2121371726200,84100,84100,84100,84100,0
20240411,165100,2121371726200,84100,84100,84100,84100,0
20240411,165000,2121371726200,84100,84100,84100,84100,0
20240411,164900,2121371726200,84100,84100,84100,84100,0
20240411,164800,2121371726200,84100,84100,84100,84100,0
20240411,164700,2121371726200,84100,84100,84100,84100,0
20240411,164600,2121371726200,84100,84100,84100,84100,0
20240411,164500,2121371726200,84100,84100,84100,84100,0
20240411,164400,2121371726200,84100,84100,84100,84100,0
20240411,164300,2121371726200,84100,84100,84100,84100,4032520
20240411,164200,2121371726200,84100,84100,84100,84100,0
20240411,164100,2121371726200,84100,84100,84100,84100,0
20240411,164000,2121371726200,84100,84100,84100,84100,0
20240411,163900,2121371726200,84100,84100,84100,84100,0
20240411,163800,2121371726200,84100,84100,84100,84100,0
20240411,163700,2121371726200,84100,84100,84100,84100,0
20240411,163600,2121371726200,84100,84100,84100,84100,0
20240411,163500,2121371726200,84100,84100,84100,84100,0
20240411,163400,2121371726200,84100,84100,84100,84100,0
20240411,163300,2121371726200,84100,84100,84100,84100,0
20240411,163200,2121371726200,84100,84100,84100,84100,0
20240411,163100,2121371726200,84100,84100,84100,84100,0
20240411,163000,2121371726200,84100,84100,84100,84100,0
20240411,162900,2121371726200,84100,84100,84100,84100,0
20240411,162800,2121371726200,84100,84100,84100,84100,0
20240411,162700,2121371726200,84100,84100,84100,84100,0
20240411,162600,2121371726200,84100,84100,84100,84100,0
20240411,162500,2121371726200,84100,84100,84100,84100,0
20240411,162400,2121371726200,84100,84100,84100,84100,0
20240411,162300,2121371726200,84100,84100,84100,84100,0
20240411,162200,2121371726200,84100,84100,84100,84100,0
20240411,162100,2121371726200,84100,84100,84100,84100,0
20240411,162000,2121371726200,84100,84100,84100,84100,0
20240411,161900,2121371726200,84100,84100,84100,84100,0
20240411,161800,2121371726200,84100,84100,84100,84100,0
20240411,161700,2121371726200,84100,84100,84100,84100,0
20240411,161600,2121371726200,84100,84100,84100,84100,0
20240411,161500,2121371726200,84100,84100,84100,84100,0
20240411,161400,2121371726200,84100,84100,84100,84100,0
20240411,161300,2121371726200,84100,84100,84100,84100,4032520
20240411,161200,2121371726200,84100,84100,84100,84100,0
20240411,161100,2121371726200,84100,84100,84100,84100,0
20240411,161000,2121371726200,84100,84100,84100,84100,0
20240411,160900,2121371726200,84100,84100,84100,84100,0
20240411,160800,2121371726200,84100,84100,84100,84100,0
20240411,160700,2121371726200,84100,84100,84100,84100,0
20240411,160600,2121371726200,84100,84100,84100,84100,0
20240411,160500,2121371726200,84100,84100,84100,84100,0
20240411,160400,2121371726200,84100,84100,84100,84100,0
20240411,160300,2121371726200,84100,84100,84100,84100,0
20240411,160200,2121371726200,84100,84100,84100,84100,0
20240411,160100,2121371726200,84100,84100,84100,84100,0
20240411,160000,2121371726200,84100,84100,84100,84100,0
20240411,155900,2121371726200,84100,84100,84100,84100,0
20240411,155800,2121371726200,84100,84100,84100,84100,0
20240411,155700,2121371726200,84100,84100,84100,84100,0
20240411,155600,2121371726200,84100,84100,84100,84100,0
20240411,155500,2121371726200,84100,84100,84100,84100,0
20240411,155400,2121371726200,84100,84100,84100,84100,0
20240411,155300,2121371726200,84100,84100,84100,84100,0
20240411,155200,2121371726200,84100,84100,84100,84100,0
20240411,155100,2121371726200,84100,84100,84100,84100,0
20240411,155000,2121371726200,84100,84100,84100,84100,0
20240411,154900,2121371726200,84100,84100,84100,84100,0
20240411,154800,2121371726200,84100,84100,84100,84100,0
20240411,154700,2121371726200,84100,84100,84100,84100,0
20240411,154600,2121371726200,84100,84100,84100,84100,0
20240411,154500,2121371726200,84100,84100,84100,84100,0
20240411,154400,2121371726200,84100,84100,84100,84100,0
20240411,154300,2121371726200,84100,84100,84100,84100,4032520
20240411,154200,2121371726200,84100,84100,84100,84100,0
20240411,154100,2121371726200,84100,84100,84100,84100,0
20240411,154000,2121371726200,84100,84100,84100,84100,0
20240411,153900,2121371726200,84100,84100,84100,84100,0
20240411,153800,2121371726200,84100,84100,84100,84100,0
20240411,153700,2121371726200,84100,84100,84100,84100,0
20240411,153600,2121371726200,84100,84100,84100,84100,0
20240411,153500,2121371726200,84100,84100,84100,84100,0
20240411,153400,2121371726200,84100,84100,84100,84100,0
20240411,153300,2121371726200,84100,84100,84100,84100,0
20240411,153200,2121371726200,84100,84100,84100,84100,0
20240411,153100,2121371726200,84100,84100,84100,84100,0
20240411,153000,2121371726200,84100,84100,84100,84100,4032520
20240411,152900,1782236794200,84100,84100,84100,84100,0
20240411,152800,1782236794200,84100,84100,84100,84100,0
20240411,152700,1782236794200,84100,84100,84100,84100,0
20240411,152600,1782236794200,84100,84100,84100,84100,0
20240411,152500,1782236794200,84100,84100,84100,84100,0
20240411,152400,1782236794200,84100,84100,84100,84100,0
20240411,152300,1782236794200,84100,84100,84100,84100,0
20240411,152200,1782236794200,84100,84100,84100,84100,0
20240411,152100,1782236794200,84100,84100,84100,84100,0
20240411,152000,1782236794200,84100,84100,84100,84100,0
20240411,151900,1782236794200,84100,84100,84200,84000,54330
20240411,151800,1777666827600,84100,84200,84200,84000,137641
20240411,151700,1766090675000,84100,84200,84200,84100,66632
20240411,151600,1760485567400,84200,84200,84200,84100,164210
20240411,151500,1746663268600,84200,84100,84200,84100,18043
20240411,151400,1745144930700,84200,84200,84200,84100,15179
20240411,151300,1743867708700,84100,84300,84300,84100,139563
20240411,151200,1732116131600,84300,84200,84300,84200,14417
20240411,151100,1730901761000,84200,84300,84300,84200,13573
20240411,151000,1729758307100,84300,84300,84300,84200,79942
20240411,150900,1723024985800,84300,84200,84300,84200,31968
20240411,150800,1720330630100,84300,84200,84300,84100,253033
20240411,150700,1699024235400,84300,84200,84300,84200,21718
20240411,150600,1697195182100,84300,84200,84300,84200,26793
20240411,150500,1694938122500,84200,84300,84300,84200,17165
20240411,150400,1693492271900,84300,84200,84300,84200,13711
20240411,150300,1692337312300,84200,84300,84400,84200,111953
20240411,150200,1682899912600,84400,84400,84400,84300,19062
20240411,150100,1681292640800,84400,84500,84500,84300,148197
20240411,150000,1668787803900,84500,84400,84500,84400,18535
20240411,145900,1667223027600,84500,84500,84600,84400,153765
20240411,145800,1654230726700,84500,84500,84600,84500,12906
20240411,145700,1653139794000,84600,84500,84600,84500,31881
20240411,145600,1650445327800,84600,84600,84600,84500,7603
20240411,145500,1649802484800,84600,84500,84600,84500,9501
20240411,145400,1648999211600,84500,84600,84700,84500,126051
20240411,145300,1638334571800,84700,84700,84700,84600,12165
20240411,145200,1637304412700,84700,84600,84700,84500,182893
20240411,145100,1621831187100,84600,84600,84600,84500,47277
20240411,145000,1617833812100,84600,84600,84600,84500,52580
20240411,144900,1613385756800,84600,84500,84600,84500,16687
20240411,144800,1611974563300,84600,84500,84600,84500,26334
20240411,144700,1609748419300,84600,84500,84600,84400,110271
20240411,144600,1600429936000,84500,84500,84500,84400,91582
20240411,144500,1592691635600,84400,84500,84500,84400,11321
20240411,144400,1591735569300,84500,84500,84500,84400,9794
20240411,144300,1590908409000,84400,84400,84500,84400,12737
20240411,144200,1589832673000,84500,84500,84500,84400,15473
20240411,144100,1588525431500,84500,84500,84500,84400,11476
20240411,144000,1587556275400,84500,84500,84500,84400,8007
20240411,143900,1586880057900,84400,84400,84500,84400,12115
20240411,143800,1585856744900,84500,84500,84500,84400,12174
20240411,143700,1584828266400,84400,84400,84500,84400,28314
20240411,143600,1582436046600,84500,84500,84600,84400,118538
20240411,143500,1572419686000,84500,84500,84600,84400,141100
20240411,143400,1560496216800,84400,84500,84500,84400,129391
20240411,143300,1549562999700,84500,84400,84500,84300,214155
20240411,143200,1531486462100,84400,84400,84400,84300,17089
20240411,143100,1530044485800,84300,84400,84400,84300,28415
20240411,143000,1527646645800,84400,84400,84400,84300,10984
20240411,142900,1526719867500,84300,84300,84400,84300,19455
20240411,142800,1525078536800,84300,84300,84400,84300,17917
20240411,142700,1523566898200,84300,84400,84400,84300,41488
20240411,142600,1520067818400,84400,84400,84400,84300,10291
20240411,142500,1519199542300,84400,84300,84400,84300,7830
20240411,142400,1518538978600,84300,84400,84400,84300,7670
20240411,142300,1517891973300,84400,84300,84400,84300,7141
20240411,142200,1517289468100,84400,84400,84400,84300,5936
20240411,142100,1516788772900,84400,84400,84400,84300,7215
20240411,142000,1516180128600,84400,84400,84400,84300,8464
20240411,141900,1515466109600,84300,84400,84400,84300,7490
20240411,141800,1514834388700,84300,84300,84400,84300,65891
20240411,141700,1509273521000,84400,84400,84400,84300,18908
20240411,141600,1507678095800,84400,84400,84400,84300,15738
20240411,141500,1506350950800,84400,84300,84400,84200,91051
20240411,141400,1498674601700,84300,84300,84400,84200,133380
20240411,141300,1487429940700,84300,84300,84400,84300,13837
20240411,141200,1486262931700,84300,84400,84400,84300,11375
20240411,141100,1485303599900,84400,84300,84400,84300,25641
20240411,141000,1483141668900,84300,84300,84300,84200,98074
20240411,140900,1474874487400,84300,84300,84300,84200,5593
20240411,140800,1474403237500,84300,84300,84400,84200,251003
20240411,140700,1453242977200,84300,84300,84400,84300,9769
20240411,140600,1452418756200,84400,84400,84400,84300,12461
20240411,140500,1451367273400,84400,84400,84400,84300,12665
20240411,140400,1450298557000,84300,84400,84400,84300,23072
20240411,140300,1448351596700,84400,84200,84400,84200,271416
20240411,140200,1425470524300,84300,84300,84300,84200,12623
20240411,140100,1424406728800,84300,84300,84300,84200,12775
20240411,140000,1423330131900,84200,84300,84300,84200,13034
20240411,135900,1422231875000,84200,84300,84300,84200,13189
20240411,135800,1421120518400,84200,84200,84300,84200,12642
20240411,135700,1420055196900,84200,84200,84300,84200,14334
20240411,135600,1418847221800,84200,84300,84300,84200,9295
20240411,135500,1418064139600,84300,84200,84300,84200,15475
20240411,135400,1416760266300,84300,84300,84300,84200,18817
20240411,135300,1415175109000,84300,84300,84300,84200,12458
20240411,135200,1414125253900,84300,84200,84300,84200,15882
20240411,135100,1412786891000,84200,84300,84300,84200,26880
20240411,135000,1410522749000,84300,84300,84300,84200,11831
20240411,134900,1409526014600,84300,84200,84300,84200,14486
20240411,134800,1408305663300,84300,84300,84300,84200,12679
20240411,134700,1407237456600,84300,84300,84300,84200,13716
20240411,134600,1406081744100,84300,84300,84300,84200,20113
20240411,134500,1404387455100,84300,84300,84300,84200,13087
20240411,134400,1403284545500,84200,84300,84300,84200,13020
20240411,134300,1402187079600,84300,84300,84300,84200,14519
20240411,134200,1400963830800,84300,84200,84300,84200,12449
20240411,134100,1399914978800,84300,84300,84300,84200,11464
20240411,134000,1398949078000,84300,84300,84300,84200,9496
20240411,133900,1398148899700,84300,84200,84300,84200,8473
20240411,133800,1397434988000,84200,84300,84300,84200,16817
20240411,133700,1396018016200,84200,84300,84300,84200,7855
20240411,133600,1395356149500,84300,84200,84300,84200,7257
20240411,133500,1394744684500,84200,84200,84300,84200,9259
20240411,133400,1393964546300,84300,84200,84300,84200,6706
20240411,133300,1393399499600,84200,84300,84300,84200,6311
20240411,133200,1392867876800,84300,84300,84300,84200,14522
20240411,133100,1391644204600,84300,84200,84300,84200,5727
20240411,133000,1391161671900,84200,84300,84300,84200,6021
20240411,132900,1390654474400,84300,84300,84300,84200,5372
20240411,132800,1390201779100,84200,84300,84300,84200,5464
20240411,132700,1389741398000,84200,84400,84400,84200,177872
20240411,132600,1374746261100,84400,84300,84400,84300,7648
20240411,132500,1374100989200,84400,84400,84400,84300,6345
20240411,132400,1373565701000,84400,84300,84400,84300,6916
20240411,132300,1372982125200,84300,84400,84400,84300,6292
20240411,132200,1372451221400,84400,84300,84400,84300,6585
20240411,132100,1371895612000,84400,84400,84500,84300,91399
20240411,132000,1364181468500,84500,84400,84500,84300,115339
20240411,131900,1354445451500,84400,84300,84400,84300,176832
20240411,131800,1339520993800,84400,84400,84400,84300,13427
20240411,131700,1338387980000,84400,84400,84400,84300,11450
20240411,131600,1337422078700,84400,84400,84400,84300,6357
20240411,131500,1336885782200,84300,84300,84400,84300,10259
20240411,131400,1336020290500,84300,84400,84400,84300,12234
20240411,131300,1334988408900,84400,84400,84400,84300,8110
20240411,131200,1334304114500,84400,84400,84400,84300,6701
20240411,131100,1333738769300,84400,84300,84400,84300,12704
20240411,131000,1332667096100,84300,84300,84400,84200,23999
20240411,130900,1330643469400,84300,84300,84300,84200,98076
20240411,130800,1322375854600,84200,84300,84300,84200,6026
20240411,130700,1321868128900,84300,84200,84300,84200,23851
20240411,130600,1319857778300,84300,84200,84300,84200,8381
20240411,130500,1319151366900,84200,84300,84300,84200,14467
20240411,130400,1317932000600,84200,84300,84300,84200,4799
20240411,130300,1317527690800,84300,84200,84300,84200,35333
20240411,130200,1314549415300,84200,84300,84300,84200,11980
20240411,130100,1313539589900,84300,84300,84300,84100,71449
20240411,130000,1307523217700,84300,84200,84300,84100,259796
20240411,125900,1285647471700,84200,84100,84200,84100,36659
20240411,125800,1282563697800,84100,84100,84200,84100,7155
20240411,125700,1281961521800,84100,84100,84200,84100,9954
20240411,125600,1281123810000,84200,84100,84200,84100,5948
20240411,125500,1280623131600,84100,84200,84200,84100,5414
20240411,125400,1280167476400,84200,84200,84200,84100,6564
20240411,125300,1279615131600,84200,84100,84200,84100,9538
20240411,125200,1278812317000,84200,84200,84200,84100,6050
20240411,125100,1278303139700,84200,84200,84200,84100,15702
20240411,125000,1276981180500,84200,84200,84200,84100,8441
20240411,124900,1276270794800,84200,84200,84300,84100,152585
20240411,124800,1263422656100,84300,84300,84300,84200,9834
20240411,124700,1262593884000,84300,84200,84300,84200,8276
20240411,124600,1261896477000,84300,84300,84300,84200,7198
20240411,124500,1261289977000,84200,84300,84300,84200,12393
20240411,124400,1260245722400,84300,84300,84300,84200,13044
20240411,124300,1259146633000,84300,84300,84300,84200,6713
20240411,124200,1258580886100,84300,84200,84300,84100,149991
20240411,124100,1245951182700,84200,84200,84200,84100,22628
20240411,124000,1244046064100,84200,84200,84200,84100,8007
20240411,123900,1243372035500,84200,84200,84200,84100,9634
20240411,123800,1242560980400,84200,84200,84200,84100,9326
20240411,123700,1241775924100,84200,84200,84200,84100,9739
20240411,123600,1240956036000,84100,84100,84200,84100,12109
20240411,123500,1239936708600,84200,84100,84200,84100,6295
20240411,123400,1239406723300,84100,84100,84200,84100,21098
20240411,123300,1237630401500,84200,84200,84200,84100,8607
20240411,123200,1236905785900,84200,84200,84200,84100,12750
20240411,123100,1235832402900,84200,84100,84200,84100,11414
20240411,123000,1234871400800,84100,84200,84200,84100,130815
20240411,122900,1223856906400,84200,84200,84200,84100,19496
20240411,122800,1222215528300,84200,84100,84200,84100,38145
20240411,122700,1219004025800,84200,84200,84200,84100,5929
20240411,122600,1218505015600,84100,84200,84200,84100,9395
20240411,122500,1217714308600,84200,84200,84200,84100,9739
20240411,122400,1216894539700,84200,84200,84200,84100,4394
20240411,122300,1216524708800,84200,84200,84200,84100,5543
20240411,122200,1216058174400,84200,84200,84200,84100,7709
20240411,122100,1215409262200,84200,84300,84300,84100,110286
20240411,122000,1206122934600,84300,84200,84300,84100,115071
20240411,121900,1196433848400,84100,84200,84200,84100,7688
20240411,121800,1195786742100,84200,84100,84200,84100,8401
20240411,121700,1195079665700,84200,84200,84200,84100,5211
20240411,121600,1194641073100,84100,84100,84200,84100,5157
20240411,121500,1194207111100,84200,84100,84200,84000,134997
20240411,121400,1182854151400,84100,84200,84200,84000,200502
20240411,121300,1165992043000,84100,84200,84200,84100,7061
20240411,121200,1165397905900,84200,84100,84200,84100,6405
20240411,121100,1164858818100,84200,84100,84200,84100,7993
20240411,121000,1164186244400,84100,84200,84200,84100,4956
20240411,120900,1163769293800,84100,84200,84200,84100,6812
20240411,120800,1163196079300,84100,84100,84200,84100,17876
20240411,120700,1161692436200,84200,84100,84200,84100,15194
20240411,120600,1160414032200,84200,84200,84200,84100,13411
20240411,120500,1159285288400,84200,84300,84300,84100,228315
20240411,120400,1140060704900,84300,84300,84300,84200,9142
20240411,120300,1139290313900,84300,84300,84300,84200,13074
20240411,120200,1138188643000,84300,84300,84300,84200,8567
20240411,120100,1137466700800,84300,84300,84300,84200,10557
20240411,120000,1136576879400,84300,84200,84300,84200,13334
20240411,115900,1135453103900,84200,84300,84300,84200,11976
20240411,115800,1134443787600,84300,84300,84300,84200,16129
20240411,115700,1133084761700,84200,84300,84300,84200,9019
20240411,115600,1132324611300,84300,84200,84300,84200,6848
20240411,115500,1131747475200,84200,84200,84300,84200,9756
20240411,115400,1130925329500,84300,84300,84300,84200,14378
20240411,115300,1129713635500,84300,84300,84300,84200,9925
20240411,115200,1128877249200,84300,84200,84300,84200,7958
20240411,115100,1128206575400,84300,84300,84300,84200,9275
20240411,115000,1127424912200,84200,84300,84300,84200,19200
20240411,114900,1125806563800,84200,84300,84300,84200,7104
20240411,114800,1125207871400,84300,84300,84300,84200,12638
20240411,114700,1124142972500,84300,84300,84300,84200,12468
20240411,114600,1123092278300,84200,84300,84300,84200,4037
20240411,114500,1122752036400,84300,84100,84300,84100,135055
20240411,114400,1111380627400,84100,84200,84200,84100,11502
20240411,114300,1110412597400,84100,84200,84200,84100,14063
20240411,114200,1109228852700,84200,84200,84200,84100,7460
20240411,114100,1108600989900,84200,84200,84200,84100,20743
20240411,114000,1106855588700,84100,84200,84200,84100,7105
20240411,113900,1106257511000,84200,84200,84200,84100,9331
20240411,113800,1105472122200,84200,84200,84200,84100,10253
20240411,113700,1104609264800,84200,84100,84200,84100,11642
20240411,113600,1103629631200,84100,84200,84200,84100,12301
20240411,113500,1102594180700,84200,84200,84200,84100,11576
20240411,113400,1101619710700,84100,84100,84200,84100,10880
20240411,113300,1100704251600,84100,84200,84200,84100,9706
20240411,113200,1099887234300,84200,84200,84200,84100,8541
20240411,113100,1099168356500,84200,84100,84200,84100,12282
20240411,113000,1098135104500,84200,84200,84200,84100,9315
20240411,112900,1097351171400,84200,84200,84200,84100,10483
20240411,112800,1096468842300,84200,84100,84200,84100,13922
20240411,112700,1095296932600,84100,84100,84200,84100,8926
20240411,112600,1094545755800,84200,84200,84200,84100,74504
20240411,112500,1088273052900,84200,84100,84200,84100,13138
20240411,112400,1087167627700,84100,84200,84200,84100,32794
20240411,112300,1084409005500,84100,84200,84300,84100,232039
20240411,112200,1064872501200,84200,84300,84300,84200,11749
20240411,112100,1063882545800,84300,84300,84300,84200,41729
20240411,112000,1060365035400,84300,84300,84300,84200,9726
20240411,111900,1059545480900,84300,84300,84300,84200,8440
20240411,111800,1058834187900,84300,84300,84300,84200,17180
20240411,111700,1057386485200,84200,84200,84300,84200,11817
20240411,111600,1056391022000,84300,84400,84400,84200,195148
20240411,111500,1039937608600,84400,84300,84400,84300,23337
20240411,111400,1037968199800,84300,84400,84400,84300,15075
20240411,111300,1036696523100,84400,84400,84400,84300,31485
20240411,111200,1034040573900,84400,84400,84400,84300,19470
20240411,111100,1032397765000,84400,84400,84400,84300,20614
20240411,111000,1030658326600,84400,84400,84400,84300,29991
20240411,110900,1028127329000,84400,84300,84400,84300,64133
20240411,110800,1022714665300,84400,84300,84400,84300,34572
20240411,110700,1019797814800,84400,84300,84400,84200,45968
20240411,110600,1015922341700,84300,84400,84400,84200,71539
20240411,110500,1009891788500,84400,84300,84400,84200,103700
20240411,110400,1001149807000,84300,84300,84300,84200,17779
20240411,110300,999651267400,84300,84200,84300,84200,30602
20240411,110200,997071847400,84200,84300,84300,84200,7808
20240411,110100,996413845200,84300,84200,84300,84100,29820
20240411,110000,993902271200,84200,84200,84200,84100,23372
20240411,105900,991934433900,84200,84100,84200,84100,15335
20240411,105800,990643612100,84100,84300,84300,84100,45328
20240411,105700,986826645100,84200,84200,84300,84100,139078
20240411,105600,975115691200,84100,84200,84200,84100,26560
20240411,105500,972881249800,84100,84100,84200,84100,78518
20240411,105400,966277038600,84200,84100,84200,84000,44291
20240411,105300,962550802600,84100,83900,84200,83900,340141
20240411,105200,933966377200,84000,83900,84000,83800,158893
20240411,105100,920634727900,83900,83900,83900,83800,9943
20240411,105000,919800659400,83900,83900,83900,83800,12197
20240411,104900,918777476000,83900,83800,83900,83800,23888
20240411,104800,916774856800,83800,83900,83900,83800,8327
20240411,104700,916076438800,83800,83800,83900,83700,47187
20240411,104600,912122006800,83800,83800,83900,83700,152998
20240411,104500,899299837800,83800,83800,83800,83700,17349
20240411,104400,897846896600,83700,83800,83900,83700,173842
20240411,104300,883278472900,83700,83700,83800,83700,15972
20240411,104200,881940261000,83800,83800,83800,83700,20198
20240411,104100,880247950600,83800,83800,83800,83700,14276
20240411,104000,879051732400,83800,83800,83800,83700,26624
20240411,103900,876820847500,83800,83800,83800,83700,13770
20240411,103800,875667027600,83800,83800,83900,83700,231402
20240411,103700,856275441700,83800,83800,83800,83700,20395
20240411,103600,854566571300,83800,83800,83800,83700,16495
20240411,103500,853184544100,83800,83800,83800,83700,30209
20240411,103400,850653251500,83800,83800,83800,83700,23133
20240411,103300,848714927900,83800,83800,83800,83700,20334
20240411,103200,847011148000,83800,83700,83800,83600,99726
20240411,103100,838664147800,83700,83700,83700,83600,11847
20240411,103000,837672842100,83700,83700,83700,83600,10142
20240411,102900,836824233300,83700,83600,83700,83500,54931
20240411,102800,832231191000,83600,83700,83700,83500,71018
20240411,102700,826293697600,83700,83600,83700,83500,72255
20240411,102600,820252488000,83600,83600,83700,83500,223634
20240411,102500,801555553200,83600,83600,83600,83500,27723
20240411,102400,799237969000,83600,83500,83600,83500,34906
20240411,102300,796320698500,83600,83600,83600,83500,32064
20240411,102200,793640654900,83600,83600,83600,83500,27747
20240411,102100,791321155000,83600,83600,83600,83500,22408
20240411,102000,789448021800,83600,83600,83600,83500,73107
20240411,101900,783336494100,83600,83600,83600,83500,53392
20240411,101800,778873611000,83600,83500,83600,83400,106841
20240411,101700,769949915500,83500,83500,83500,83400,89080
20240411,101600,762512082100,83500,83500,83500,83400,12924
20240411,101500,761433013100,83500,83500,83500,83400,23771
20240411,101400,759448353400,83500,83500,83500,83400,54644
20240411,101300,754885590200,83500,83400,83600,83400,92478
20240411,101200,747163813700,83500,83500,83500,83400,11469
20240411,101100,746206484900,83500,83500,83500,83400,15868
20240411,101000,744882466700,83500,83500,83500,83400,26438
20240411,100900,742676462800,83500,83500,83500,83400,38625
20240411,100800,739453648300,83500,83400,83500,83300,102354
20240411,100700,730916682300,83400,83400,83400,83300,19839
20240411,100600,729262596400,83300,83400,83400,83300,32255
20240411,100500,726574611100,83400,83200,83500,83200,157029
20240411,100400,713485326700,83300,83200,83300,83100,132529
20240411,100300,702459017400,83200,83200,83200,83100,9041
20240411,100200,701706943200,83200,83000,83200,83000,63221
20240411,100100,696453095400,83000,83100,83100,83000,16233
20240411,100000,695104790800,83000,83100,83100,83000,22176
20240411,095900,693263488000,83100,83100,83200,83000,257608
20240411,095800,671857512500,83100,83100,83100,83000,23171
20240411,095700,669933234700,83100,83100,83100,83000,20587
20240411,095600,668223562400,83100,83100,83100,83000,21754
20240411,095500,666417203300,83100,83100,83100,83000,14901
20240411,095400,665179617800,83100,83000,83100,83000,14454
20240411,095300,663979511500,83000,83100,83100,83000,22478
20240411,095200,662112960400,83100,83100,83100,83000,19166
20240411,095100,660520937700,83100,83200,83200,83000,203565
20240411,095000,643607877900,83200,83200,83200,83100,10610
20240411,094900,642725788400,83100,83200,83200,83100,10850
20240411,094800,641823663700,83100,83000,83200,83000,105333
20240411,094700,633070149700,83000,83100,83100,83000,12912
20240411,094600,631997991700,83000,83000,83100,83000,19199
20240411,094500,630404222100,83100,83100,83200,83000,176524
20240411,094400,615738221400,83200,83200,83200,83100,19904
20240411,094300,614083609900,83200,83200,83200,83100,14704
20240411,094200,612860405900,83200,83200,83300,83100,57883
20240411,094100,608044903400,83200,83300,83300,83100,78019
20240411,094000,601553569200,83300,83300,83300,83200,15381
20240411,093900,600272667100,83300,83300,83400,83200,167828
20240411,093800,586292189700,83200,83300,83300,83200,48828
20240411,093700,582225036800,83300,83300,83300,83200,47893
20240411,093600,578235839100,83300,83200,83300,83200,40173
20240411,093500,574892131800,83200,83000,83300,83000,240188
20240411,093400,554923468300,83100,82900,83100,82900,192291
20240411,093300,538962510600,82900,82900,83000,82900,18915
20240411,093200,537393307300,83000,82900,83000,82800,80517
20240411,093100,530717871700,83000,82900,83000,82900,153238
20240411,093000,518013910900,83000,83000,83000,82900,9089
20240411,092900,517259972600,83000,83000,83000,82800,55321
20240411,092800,512673735100,82900,82900,83000,82800,309443
20240411,092700,487020132300,83000,82900,83000,82900,17939
20240411,092600,485531820700,83000,83000,83000,82900,25880
20240411,092500,483384561000,83000,82900,83000,82900,24829
20240411,092400,481324845300,83000,82900,83000,82800,196987
20240411,092300,464994484500,82800,82900,82900,82800,16440
20240411,092200,463632690800,82800,82800,82900,82700,86989
20240411,092100,456430316900,82800,82800,82900,82700,183965
20240411,092000,441197948300,82900,82700,82900,82700,152034
20240411,091900,428611394100,82800,82700,82800,82700,50167
20240411,091800,424461922700,82700,82600,82800,82600,132095
20240411,091700,413539446000,82600,82700,82800,82500,329108
20240411,091600,386341334300,82800,82800,82900,82700,170354
20240411,091500,372235673600,82900,83000,83000,82800,155517
20240411,091400,359343353900,82900,83000,83000,82900,36190
20240411,091300,356341593500,82900,83100,83100,82900,204498
20240411,091200,339368565100,83100,83100,83100,83000,41130
20240411,091100,335951701600,83100,83100,83200,83000,144044
20240411,091000,323982406200,83100,82900,83200,82900,246221
20240411,090900,303534684100,83000,83000,83000,82900,61975
20240411,090800,298394128600,82900,83000,83000,82800,127620
20240411,090700,287814200900,82900,82900,83000,82700,240848
20240411,090600,267866555700,82900,83100,83200,82800,260443
20240411,090500,246257438700,83100,83200,83300,83000,185539
20240411,090400,230832929200,83100,83200,83300,83100,183844
20240411,090300,215538453000,83100,83300,83300,83100,239959
20240411,090200,195573538900,83200,83100,83400,83000,272216
20240411,090100,172925948000,83100,82600,83100,82500,326169
20240411,090000,145914226000,82600,83200,83200,82500,1754939