stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,184400,1419568676200,83700,83700,83700,83700,1554849
20240412,184300,1419568676200,83700,83700,83700,83700,0
20240412,184200,1419568676200,83700,83700,83700,83700,0
20240412,184100,1419568676200,83700,83700,83700,83700,0
20240412,184000,1419568676200,83700,83700,83700,83700,0
20240412,183900,1419568676200,83700,83700,83700,83700,0
20240412,183800,1419568676200,83700,83700,83700,83700,0
20240412,183700,1419568676200,83700,83700,83700,83700,0
20240412,183600,1419568676200,83700,83700,83700,83700,0
20240412,183500,1419568676200,83700,83700,83700,83700,0
20240412,183400,1419568676200,83700,83700,83700,83700,0
20240412,183300,1419568676200,83700,83700,83700,83700,0
20240412,183200,1419568676200,83700,83700,83700,83700,0
20240412,183100,1419568676200,83700,83700,83700,83700,0
20240412,183000,1419568676200,83700,83700,83700,83700,0
20240412,182900,1419568676200,83700,83700,83700,83700,0
20240412,182800,1419568676200,83700,83700,83700,83700,0
20240412,182700,1419568676200,83700,83700,83700,83700,0
20240412,182600,1419568676200,83700,83700,83700,83700,0
20240412,182500,1419568676200,83700,83700,83700,83700,0
20240412,182400,1419568676200,83700,83700,83700,83700,0
20240412,182300,1419568676200,83700,83700,83700,83700,0
20240412,182200,1419568676200,83700,83700,83700,83700,0
20240412,182100,1419568676200,83700,83700,83700,83700,0
20240412,182000,1419568676200,83700,83700,83700,83700,0
20240412,181900,1419568676200,83700,83700,83700,83700,0
20240412,181800,1419568676200,83700,83700,83700,83700,0
20240412,181700,1419568676200,83700,83700,83700,83700,0
20240412,181600,1419568676200,83700,83700,83700,83700,0
20240412,181500,1419568676200,83700,83700,83700,83700,0
20240412,181400,1419568676200,83700,83700,83700,83700,1554849
20240412,181300,1419568676200,83700,83700,83700,83700,0
20240412,181200,1419568676200,83700,83700,83700,83700,0
20240412,181100,1419568676200,83700,83700,83700,83700,0
20240412,181000,1419568676200,83700,83700,83700,83700,0
20240412,180900,1419568676200,83700,83700,83700,83700,0
20240412,180800,1419568676200,83700,83700,83700,83700,0
20240412,180700,1419568676200,83700,83700,83700,83700,0
20240412,180600,1419568676200,83700,83700,83700,83700,0
20240412,180500,1419568676200,83700,83700,83700,83700,0
20240412,180400,1419568676200,83700,83700,83700,83700,0
20240412,180300,1419568676200,83700,83700,83700,83700,0
20240412,180200,1419568676200,83700,83700,83700,83700,0
20240412,180100,1419568676200,83700,83700,83700,83700,0
20240412,180000,1419568676200,83700,83700,83700,83700,0
20240412,175900,1419568676200,83700,83700,83700,83700,0
20240412,175800,1419568676200,83700,83700,83700,83700,0
20240412,175700,1419568676200,83700,83700,83700,83700,0
20240412,175600,1419568676200,83700,83700,83700,83700,0
20240412,175500,1419568676200,83700,83700,83700,83700,0
20240412,175400,1419568676200,83700,83700,83700,83700,0
20240412,175300,1419568676200,83700,83700,83700,83700,0
20240412,175200,1419568676200,83700,83700,83700,83700,0
20240412,175100,1419568676200,83700,83700,83700,83700,0
20240412,175000,1419568676200,83700,83700,83700,83700,0
20240412,174900,1419568676200,83700,83700,83700,83700,0
20240412,174800,1419568676200,83700,83700,83700,83700,0
20240412,174700,1419568676200,83700,83700,83700,83700,0
20240412,174600,1419568676200,83700,83700,83700,83700,0
20240412,174500,1419568676200,83700,83700,83700,83700,0
20240412,174400,1419568676200,83700,83700,83700,83700,1554849
20240412,174300,1419568676200,83700,83700,83700,83700,0
20240412,174200,1419568676200,83700,83700,83700,83700,0
20240412,174100,1419568676200,83700,83700,83700,83700,0
20240412,174000,1419568676200,83700,83700,83700,83700,0
20240412,173900,1419568676200,83700,83700,83700,83700,0
20240412,173800,1419568676200,83700,83700,83700,83700,0
20240412,173700,1419568676200,83700,83700,83700,83700,0
20240412,173600,1419568676200,83700,83700,83700,83700,0
20240412,173500,1419568676200,83700,83700,83700,83700,0
20240412,173400,1419568676200,83700,83700,83700,83700,0
20240412,173300,1419568676200,83700,83700,83700,83700,0
20240412,173200,1419568676200,83700,83700,83700,83700,0
20240412,173100,1419568676200,83700,83700,83700,83700,0
20240412,173000,1419568676200,83700,83700,83700,83700,0
20240412,172900,1419568676200,83700,83700,83700,83700,0
20240412,172800,1419568676200,83700,83700,83700,83700,0
20240412,172700,1419568676200,83700,83700,83700,83700,0
20240412,172600,1419568676200,83700,83700,83700,83700,0
20240412,172500,1419568676200,83700,83700,83700,83700,0
20240412,172400,1419568676200,83700,83700,83700,83700,0
20240412,172300,1419568676200,83700,83700,83700,83700,0
20240412,172200,1419568676200,83700,83700,83700,83700,0
20240412,172100,1419568676200,83700,83700,83700,83700,0
20240412,172000,1419568676200,83700,83700,83700,83700,0
20240412,171900,1419568676200,83700,83700,83700,83700,0
20240412,171800,1419568676200,83700,83700,83700,83700,0
20240412,171700,1419568676200,83700,83700,83700,83700,0
20240412,171600,1419568676200,83700,83700,83700,83700,0
20240412,171500,1419568676200,83700,83700,83700,83700,0
20240412,171400,1419568676200,83700,83700,83700,83700,1554849
20240412,171300,1419568676200,83700,83700,83700,83700,0
20240412,171200,1419568676200,83700,83700,83700,83700,0
20240412,171100,1419568676200,83700,83700,83700,83700,0
20240412,171000,1419568676200,83700,83700,83700,83700,0
20240412,170900,1419568676200,83700,83700,83700,83700,0
20240412,170800,1419568676200,83700,83700,83700,83700,0
20240412,170700,1419568676200,83700,83700,83700,83700,0
20240412,170600,1419568676200,83700,83700,83700,83700,0
20240412,170500,1419568676200,83700,83700,83700,83700,0
20240412,170400,1419568676200,83700,83700,83700,83700,0
20240412,170300,1419568676200,83700,83700,83700,83700,0
20240412,170200,1419568676200,83700,83700,83700,83700,0
20240412,170100,1419568676200,83700,83700,83700,83700,0
20240412,170000,1419568676200,83700,83700,83700,83700,0
20240412,165900,1419568676200,83700,83700,83700,83700,0
20240412,165800,1419568676200,83700,83700,83700,83700,0
20240412,165700,1419568676200,83700,83700,83700,83700,0
20240412,165600,1419568676200,83700,83700,83700,83700,0
20240412,165500,1419568676200,83700,83700,83700,83700,0
20240412,165400,1419568676200,83700,83700,83700,83700,0
20240412,165300,1419568676200,83700,83700,83700,83700,0
20240412,165200,1419568676200,83700,83700,83700,83700,0
20240412,165100,1419568676200,83700,83700,83700,83700,0
20240412,165000,1419568676200,83700,83700,83700,83700,0
20240412,164900,1419568676200,83700,83700,83700,83700,0
20240412,164800,1419568676200,83700,83700,83700,83700,0
20240412,164700,1419568676200,83700,83700,83700,83700,0
20240412,164600,1419568676200,83700,83700,83700,83700,0
20240412,164500,1419568676200,83700,83700,83700,83700,0
20240412,164400,1419568676200,83700,83700,83700,83700,1554849
20240412,164300,1419568676200,83700,83700,83700,83700,0
20240412,164200,1419568676200,83700,83700,83700,83700,0
20240412,164100,1419568676200,83700,83700,83700,83700,0
20240412,164000,1419568676200,83700,83700,83700,83700,0
20240412,163900,1419568676200,83700,83700,83700,83700,0
20240412,163800,1419568676200,83700,83700,83700,83700,0
20240412,163700,1419568676200,83700,83700,83700,83700,0
20240412,163600,1419568676200,83700,83700,83700,83700,0
20240412,163500,1419568676200,83700,83700,83700,83700,0
20240412,163400,1419568676200,83700,83700,83700,83700,0
20240412,163300,1419568676200,83700,83700,83700,83700,0
20240412,163200,1419568676200,83700,83700,83700,83700,0
20240412,163100,1419568676200,83700,83700,83700,83700,0
20240412,163000,1419568676200,83700,83700,83700,83700,0
20240412,162900,1419568676200,83700,83700,83700,83700,0
20240412,162800,1419568676200,83700,83700,83700,83700,0
20240412,162700,1419568676200,83700,83700,83700,83700,0
20240412,162600,1419568676200,83700,83700,83700,83700,0
20240412,162500,1419568676200,83700,83700,83700,83700,0
20240412,162400,1419568676200,83700,83700,83700,83700,0
20240412,162300,1419568676200,83700,83700,83700,83700,0
20240412,162200,1419568676200,83700,83700,83700,83700,0
20240412,162100,1419568676200,83700,83700,83700,83700,0
20240412,162000,1419568676200,83700,83700,83700,83700,0
20240412,161900,1419568676200,83700,83700,83700,83700,0
20240412,161800,1419568676200,83700,83700,83700,83700,0
20240412,161700,1419568676200,83700,83700,83700,83700,0
20240412,161600,1419568676200,83700,83700,83700,83700,0
20240412,161500,1419568676200,83700,83700,83700,83700,0
20240412,161400,1419568676200,83700,83700,83700,83700,1554849
20240412,161300,1419568676200,83700,83700,83700,83700,0
20240412,161200,1419568676200,83700,83700,83700,83700,0
20240412,161100,1419568676200,83700,83700,83700,83700,0
20240412,161000,1419568676200,83700,83700,83700,83700,0
20240412,160900,1419568676200,83700,83700,83700,83700,0
20240412,160800,1419568676200,83700,83700,83700,83700,0
20240412,160700,1419568676200,83700,83700,83700,83700,0
20240412,160600,1419568676200,83700,83700,83700,83700,0
20240412,160500,1419568676200,83700,83700,83700,83700,0
20240412,160400,1419568676200,83700,83700,83700,83700,0
20240412,160300,1419568676200,83700,83700,83700,83700,0
20240412,160200,1419568676200,83700,83700,83700,83700,0
20240412,160100,1419568676200,83700,83700,83700,83700,0
20240412,160000,1419568676200,83700,83700,83700,83700,0
20240412,155900,1419568676200,83700,83700,83700,83700,0
20240412,155800,1419568676200,83700,83700,83700,83700,0
20240412,155700,1419568676200,83700,83700,83700,83700,0
20240412,155600,1419568676200,83700,83700,83700,83700,0
20240412,155500,1419568676200,83700,83700,83700,83700,0
20240412,155400,1419568676200,83700,83700,83700,83700,0
20240412,155300,1419568676200,83700,83700,83700,83700,0
20240412,155200,1419568676200,83700,83700,83700,83700,0
20240412,155100,1419568676200,83700,83700,83700,83700,0
20240412,155000,1419568676200,83700,83700,83700,83700,0
20240412,154900,1419568676200,83700,83700,83700,83700,0
20240412,154800,1419568676200,83700,83700,83700,83700,0
20240412,154700,1419568676200,83700,83700,83700,83700,0
20240412,154600,1419568676200,83700,83700,83700,83700,0
20240412,154500,1419568676200,83700,83700,83700,83700,0
20240412,154400,1419568676200,83700,83700,83700,83700,1554849
20240412,154300,1419568676200,83700,83700,83700,83700,0
20240412,154200,1419568676200,83700,83700,83700,83700,0
20240412,154100,1419568676200,83700,83700,83700,83700,0
20240412,154000,1419568676200,83700,83700,83700,83700,0
20240412,153900,1419568676200,83700,83700,83700,83700,0
20240412,153800,1419568676200,83700,83700,83700,83700,0
20240412,153700,1419568676200,83700,83700,83700,83700,0
20240412,153600,1419568676200,83700,83700,83700,83700,0
20240412,153500,1419568676200,83700,83700,83700,83700,0
20240412,153400,1419568676200,83700,83700,83700,83700,0
20240412,153300,1419568676200,83700,83700,83700,83700,0
20240412,153200,1419568676200,83700,83700,83700,83700,0
20240412,153100,1419568676200,83700,83700,83700,83700,0
20240412,153000,1419568676200,83700,83700,83700,83700,1554849
20240412,152900,1289427814900,83400,83400,83400,83400,0
20240412,152800,1289427814900,83400,83400,83400,83400,0
20240412,152700,1289427814900,83400,83400,83400,83400,0
20240412,152600,1289427814900,83400,83400,83400,83400,0
20240412,152500,1289427814900,83400,83400,83400,83400,0
20240412,152400,1289427814900,83400,83400,83400,83400,0
20240412,152300,1289427814900,83400,83400,83400,83400,0
20240412,152200,1289427814900,83400,83400,83400,83400,0
20240412,152100,1289427814900,83400,83400,83400,83400,0
20240412,152000,1289427814900,83400,83400,83400,83400,0
20240412,151900,1289427814900,83400,83300,83400,83200,104763
20240412,151800,1280702498000,83300,83300,83300,83200,72105
20240412,151700,1274697633400,83300,83200,83300,83200,69135
20240412,151600,1268940622200,83200,83300,83400,83200,37810
20240412,151500,1265792690500,83300,83400,83400,83300,87478
20240412,151400,1258505382600,83300,83400,83400,83300,85363
20240412,151300,1251393343600,83400,83400,83400,83300,27738
20240412,151200,1249081203000,83300,83300,83400,83300,23530
20240412,151100,1247120474500,83300,83400,83400,83300,14512
20240412,151000,1245910951700,83400,83400,83400,83300,27643
20240412,150900,1243607175500,83400,83300,83400,83200,114767
20240412,150800,1234047079200,83200,83200,83300,83200,46709
20240412,150700,1230159465400,83200,83200,83300,83200,29312
20240412,150600,1227719742500,83300,83300,83300,83200,32978
20240412,150500,1224975176200,83200,83200,83300,83200,21858
20240412,150400,1223155572000,83200,83200,83300,83200,18766
20240412,150300,1221593511600,83200,83300,83300,83200,33551
20240412,150200,1218799998900,83300,83300,83300,83200,36342
20240412,150100,1215775299300,83300,83300,83400,83200,208832
20240412,150000,1198380437500,83300,83300,83400,83300,23999
20240412,145900,1196380457000,83300,83400,83400,83300,31329
20240412,145800,1193769815800,83400,83400,83400,83300,43741
20240412,145700,1190125297900,83300,83400,83400,83300,42021
20240412,145600,1186624306000,83400,83300,83400,83300,55963
20240412,145500,1181961866800,83300,83400,83400,83300,21636
20240412,145400,1180158693900,83300,83400,83400,83300,24466
20240412,145300,1178119596800,83300,83300,83400,83300,21493
20240412,145200,1176328513700,83400,83400,83400,83300,26710
20240412,145100,1174102035200,83400,83400,83400,83300,12633
20240412,145000,1173049160500,83400,83300,83400,83300,14467
20240412,144900,1171843449100,83400,83400,83400,83300,15978
20240412,144800,1170512080800,83300,83400,83400,83300,11409
20240412,144700,1169561249300,83400,83400,83500,83300,128522
20240412,144600,1158842947500,83400,83500,83500,83400,17433
20240412,144500,1157388642500,83500,83400,83500,83400,7601
20240412,144400,1156754313300,83500,83500,83500,83400,14780
20240412,144300,1155521294600,83500,83500,83500,83400,14725
20240412,144200,1154292540000,83500,83400,83500,83400,8551
20240412,144100,1153579071200,83400,83400,83500,83300,151507
20240412,144000,1140943211100,83400,83400,83400,83300,20985
20240412,143900,1139193799500,83400,83400,83400,83300,16405
20240412,143800,1137826212200,83400,83400,83400,83300,18227
20240412,143700,1136307122700,83300,83400,83400,83300,14285
20240412,143600,1135116732900,83400,83300,83400,83300,21557
20240412,143500,1133320494200,83400,83300,83400,83300,15710
20240412,143400,1132011398000,83400,83300,83400,83300,21223
20240412,143300,1130242989100,83400,83400,83400,83300,15800
20240412,143200,1128926179000,83300,83400,83400,83300,11003
20240412,143100,1128009207100,83300,83400,83400,83300,15628
20240412,143000,1126706760500,83400,83400,83400,83300,12525
20240412,142900,1125662648100,83400,83400,83400,83300,8222
20240412,142800,1124977264500,83300,83400,83400,83300,17383
20240412,142700,1123527773900,83300,83400,83400,83300,10218
20240412,142600,1122675741900,83400,83400,83400,83300,16159
20240412,142500,1121328391300,83400,83400,83500,83300,154775
20240412,142400,1108420325700,83400,83300,83400,83300,14687
20240412,142300,1107195730600,83300,83400,83400,83300,15523
20240412,142200,1105901991500,83300,83300,83400,83300,14015
20240412,142100,1104733970900,83300,83400,83400,83300,26640
20240412,142000,1102513737900,83400,83400,83400,83300,12473
20240412,141900,1101474093600,83400,83300,83400,83300,15564
20240412,141800,1100176802100,83300,83400,83400,83300,21525
20240412,141700,1098382332700,83400,83300,83400,83300,13621
20240412,141600,1097246660600,83400,83400,83400,83300,19272
20240412,141500,1095639607300,83400,83400,83400,83300,29798
20240412,141400,1093155148600,83400,83400,83400,83300,5861
20240412,141300,1092666541200,83400,83400,83400,83300,13839
20240412,141200,1091512876700,83300,83300,83400,83200,185008
20240412,141100,1076102536200,83300,83300,83300,83200,26737
20240412,141000,1073876619600,83200,83300,83300,83200,23135
20240412,140900,1071950928800,83200,83300,83300,83200,19107
20240412,140800,1070360519600,83300,83300,83300,83200,16796
20240412,140700,1068962334900,83300,83300,83300,83200,28331
20240412,140600,1066604696200,83300,83300,83300,83200,16598
20240412,140500,1065223217900,83300,83200,83300,83200,20991
20240412,140400,1063476338100,83300,83200,83300,83200,22663
20240412,140300,1061590447900,83300,83300,83400,83200,251267
20240412,140200,1040660630700,83400,83300,83400,83300,17942
20240412,140100,1039165705000,83300,83400,83400,83300,21287
20240412,140000,1037391870400,83300,83400,83500,83300,177446
20240412,135900,1022594856800,83500,83400,83500,83400,23067
20240412,135800,1020670662500,83400,83400,83500,83400,20036
20240412,135700,1018999252000,83500,83500,83500,83400,18145
20240412,135600,1017485077700,83500,83500,83500,83400,15951
20240412,135500,1016154238100,83500,83500,83500,83400,15134
20240412,135400,1014891402000,83400,83400,83500,83400,15270
20240412,135300,1013617272000,83400,83500,83500,83400,15778
20240412,135200,1012300602500,83400,83400,83500,83400,20515
20240412,135100,1010589023800,83400,83500,83500,83400,19255
20240412,135000,1008982606300,83500,83500,83500,83400,23970
20240412,134900,1006982926200,83500,83500,83500,83400,22242
20240412,134800,1005127411200,83400,83400,83500,83400,19637
20240412,134700,1003489131900,83400,83500,83500,83400,28923
20240412,134600,1001076545000,83500,83400,83500,83400,20274
20240412,134500,999385409200,83500,83400,83500,83400,15876
20240412,134400,998061135900,83500,83400,83500,83400,17767
20240412,134300,996579037500,83400,83400,83500,83400,12359
20240412,134200,995548119600,83400,83500,83500,83400,16040
20240412,134100,994210231900,83400,83500,83500,83400,16942
20240412,134000,992796756700,83500,83500,83500,83400,17015
20240412,133900,991377241000,83500,83500,83500,83400,17396
20240412,133800,989926040600,83500,83500,83500,83400,17197
20240412,133700,988491287600,83500,83400,83500,83400,14605
20240412,133600,987272857700,83400,83400,83500,83400,13287
20240412,133500,986164147800,83500,83500,83600,83400,199845
20240412,133400,969478135900,83500,83500,83600,83500,24692
20240412,133300,967415870100,83600,83500,83600,83500,20609
20240412,133200,965694566700,83500,83600,83600,83500,13127
20240412,133100,964597971900,83500,83600,83600,83500,19148
20240412,133000,962998746000,83600,83600,83600,83500,24092
20240412,132900,960986554300,83600,83600,83600,83500,15024
20240412,132800,959731407300,83600,83600,83600,83500,14132
20240412,132700,958550853400,83600,83600,83600,83500,18602
20240412,132600,956997020700,83600,83600,83600,83500,14486
20240412,132500,955787036600,83600,83600,83600,83500,13083
20240412,132400,954694085100,83600,83600,83600,83500,11985
20240412,132300,953692914300,83600,83600,83600,83500,20263
20240412,132200,952000465300,83600,83600,83600,83500,16687
20240412,132100,950606122400,83600,83600,83600,83500,17089
20240412,132000,949178409000,83500,83600,83600,83500,15955
20240412,131900,947845774200,83600,83500,83600,83500,22541
20240412,131800,945963219800,83600,83500,83600,83500,21806
20240412,131700,944141907200,83500,83600,83600,83500,30059
20240412,131600,941631746800,83600,83600,83600,83500,21566
20240412,131500,939830727700,83500,83500,83600,83500,25461
20240412,131400,937704482300,83500,83600,83600,83500,36312
20240412,131300,934672178300,83600,83600,83600,83500,14870
20240412,131200,933430242600,83600,83500,83600,83500,11949
20240412,131100,932432244800,83500,83600,83600,83500,27223
20240412,131000,930157747900,83500,83500,83600,83500,21875
20240412,130900,928330804800,83600,83600,83600,83500,14518
20240412,130800,927118214400,83500,83600,83600,83500,11005
20240412,130700,926198913700,83600,83600,83600,83500,9963
20240412,130600,925366433600,83600,83600,83600,83500,12680
20240412,130500,924307139000,83600,83600,83600,83500,20547
20240412,130400,922590093600,83500,83500,83600,83500,11634
20240412,130300,921618361900,83500,83600,83600,83500,15653
20240412,130200,920311142800,83600,83600,83600,83500,11393
20240412,130100,919359542100,83500,83600,83600,83500,10333
20240412,130000,918496537900,83500,83600,83600,83500,17341
20240412,125900,917048186700,83600,83500,83600,83500,28652
20240412,125800,914655475900,83500,83500,83600,83500,9427
20240412,125700,913867996800,83600,83600,83600,83500,9669
20240412,125600,913060433600,83500,83600,83600,83500,9502
20240412,125500,912266823700,83500,83600,83600,83500,8713
20240412,125400,911539036300,83600,83500,83600,83500,6139
20240412,125300,911026246700,83600,83500,83600,83500,7853
20240412,125200,910370258800,83600,83600,83600,83500,15680
20240412,125100,909060791500,83600,83600,83600,83500,7594
20240412,125000,908426485000,83500,83600,83600,83500,7961
20240412,124900,907761483000,83600,83700,83700,83500,66352
20240412,124800,902215435700,83700,83600,83700,83600,18619
20240412,124700,900658818200,83600,83700,83700,83600,8939
20240412,124600,899911402000,83700,83600,83700,83600,13340
20240412,124500,898796072600,83700,83600,83700,83600,12584
20240412,124400,897743918700,83600,83700,83700,83600,9269
20240412,124300,896968965200,83700,83600,83700,83600,12379
20240412,124200,895933728400,83600,83600,83700,83600,344406
20240412,124100,867141260500,83700,83700,83700,83600,8868
20240412,124000,866399588900,83600,83700,83700,83600,9256
20240412,123900,865625663100,83700,83600,83700,83600,14908
20240412,123800,864378635400,83700,83700,83700,83600,15180
20240412,123700,863109381600,83700,83800,83800,83600,163228
20240412,123600,849448151200,83700,83800,83800,83700,41999
20240412,123500,845932609700,83800,83700,83800,83700,8437
20240412,123400,845226329800,83700,83700,83800,83700,9375
20240412,123300,844441540600,83700,83800,83800,83700,9036
20240412,123200,843685033500,83800,83700,83800,83700,9775
20240412,123100,842866564800,83800,83800,83800,83700,9027
20240412,123000,842110735500,83700,83700,83800,83700,17172
20240412,122900,840673264100,83700,83800,83800,83700,10616
20240412,122800,839784581500,83800,83800,83800,83700,15821
20240412,122700,838460215900,83700,83800,83800,83700,6331
20240412,122600,837930095800,83800,83800,83800,83700,16659
20240412,122500,836535237300,83800,83800,83800,83700,12977
20240412,122400,835448819500,83800,83800,83800,83700,17694
20240412,122300,833966969200,83800,83700,83800,83700,8837
20240412,122200,833227234700,83700,83800,83800,83700,7572
20240412,122100,832593291500,83800,83800,83800,83700,31957
20240412,122000,829918330400,83800,83700,83800,83700,11731
20240412,121900,828936140000,83700,83800,83800,83700,10309
20240412,121800,828073000200,83800,83800,83800,83700,9880
20240412,121700,827245862800,83800,83800,83800,83700,10702
20240412,121600,826349906800,83800,83700,83800,83700,12361
20240412,121500,825315065200,83700,83700,83800,83700,8276
20240412,121400,824622134900,83700,83800,83800,83700,8096
20240412,121300,823944312000,83800,83800,83800,83700,19019
20240412,121200,822352301600,83700,83700,83800,83700,13146
20240412,121100,821251799700,83700,83700,83800,83700,6400
20240412,121000,820716001800,83700,83700,83800,83700,13111
20240412,120900,819618511100,83700,83800,83800,83700,15402
20240412,120800,818328470200,83700,83800,83800,83700,16278
20240412,120700,816964895700,83800,83800,83800,83700,18317
20240412,120600,815430333800,83700,83800,83800,83700,9608
20240412,120500,814625787900,83700,83700,83800,83700,12795
20240412,120400,813554114000,83700,83700,83800,83700,14685
20240412,120300,812324575700,83700,83800,83800,83700,6104
20240412,120200,811813563300,83800,83800,83800,83700,24026
20240412,120100,809801867900,83800,83800,83900,83700,173646
20240412,120000,795250315200,83800,83800,83900,83800,15791
20240412,115900,793926853400,83800,83800,83900,83800,8964
20240412,115800,793175504900,83900,83900,83900,83800,9617
20240412,115700,792369216000,83900,83800,83900,83800,9031
20240412,115600,791612099000,83800,83900,83900,83800,9175
20240412,115500,790843063800,83900,83900,83900,83800,8853
20240412,115400,790101006200,83900,83800,83900,83800,9378
20240412,115300,789314887900,83900,83800,83900,83800,21399
20240412,115200,787521446900,83900,83900,83900,83800,8287
20240412,115100,786826803500,83800,83800,83900,83800,41558
20240412,115000,783344034200,83900,83900,83900,83800,32612
20240412,114900,780611019500,83800,83800,83900,83800,11330
20240412,114800,779661429300,83900,83900,83900,83800,139727
20240412,114700,767939560800,84000,83900,84000,83900,10550
20240412,114600,767054165400,83900,83900,84000,83900,9143
20240412,114500,766286877400,84000,83900,84000,83900,9028
20240412,114400,765529256900,83900,83900,84000,83900,9288
20240412,114300,764749799100,84000,83900,84000,83900,6557
20240412,114200,764199487400,84000,84000,84000,83900,6840
20240412,114100,763625339900,84000,84000,84000,83900,11217
20240412,114000,762684073700,83900,83900,84000,83900,7150
20240412,113900,762083956400,84000,84000,84000,83900,7478
20240412,113800,761456396700,84000,83900,84000,83900,11195
20240412,113700,760516916600,83900,83900,84000,83900,10757
20240412,113600,759614151200,84000,84000,84000,83900,7371
20240412,113500,758995455400,83900,84000,84000,83900,10041
20240412,113400,758152866400,84000,83900,84000,83900,136501
20240412,113300,746700165700,83900,83900,84000,83900,10317
20240412,113200,745834299500,84000,83900,84000,83900,10084
20240412,113100,744988065400,84000,83900,84000,83900,28593
20240412,113000,742588760700,84000,83900,84000,83900,27745
20240412,112900,740260640400,83900,84000,84000,83900,6947
20240412,112800,739677538500,83900,84000,84000,83900,4739
20240412,112700,739279696600,84000,84000,84000,83900,7738
20240412,112600,738630246100,84000,84000,84000,83900,4840
20240412,112500,738223933700,83900,84000,84000,83900,7018
20240412,112400,737634646600,84000,84000,84000,83900,9005
20240412,112300,736878751800,84000,83900,84000,83900,12612
20240412,112200,735819920900,83900,84000,84000,83900,11611
20240412,112100,734845354100,83900,84000,84000,83900,6674
20240412,112000,734284976800,83900,83900,84000,83800,88025
20240412,111900,726899988600,83800,83900,83900,83800,14501
20240412,111800,725684243600,83900,83900,84000,83800,72709
20240412,111700,719584129300,84000,84000,84000,83900,50381
20240412,111600,715356980900,83900,83900,84000,83900,10335
20240412,111500,714489482200,84000,83900,84000,83900,11329
20240412,111400,713538671700,83900,83900,84000,83900,25576
20240412,111300,711390966700,84000,84000,84000,83900,7158
20240412,111200,710790179000,83900,83900,84000,83900,7615
20240412,111100,710151096000,83900,84000,84100,83900,79029
20240412,111000,703512750400,84000,84100,84100,84000,6667
20240412,110900,702952541300,84000,84000,84100,84000,10701
20240412,110800,702053483600,84000,84000,84100,84000,11481
20240412,110700,701088813100,84000,84000,84100,84000,7129
20240412,110600,700489734000,84000,84000,84100,84000,6188
20240412,110500,699969550000,84000,84100,84100,84000,7593
20240412,110400,699331488100,84000,84100,84100,84000,12335
20240412,110300,698295051700,84100,84000,84100,84000,9759
20240412,110200,697474636100,84000,84000,84100,84000,9347
20240412,110100,696689197800,84100,84000,84100,84000,9433
20240412,110000,695896435500,84100,84000,84100,84000,7973
20240412,105900,695226432400,84000,84100,84100,84000,5349
20240412,105800,694776815100,84100,84100,84100,84000,11854
20240412,105700,693780436900,84000,84100,84100,84000,37894
20240412,105600,690596959700,84100,84000,84100,83900,34060
20240412,105500,687735677100,84000,84000,84000,83900,29569
20240412,105400,685252149400,84000,84000,84000,83900,7020
20240412,105300,684662776700,84000,84000,84000,83900,53295
20240412,105200,680190776400,84000,84000,84000,83900,8247
20240412,105100,679498446300,83900,83900,84000,83900,7439
20240412,105000,678873778300,83900,84000,84000,83900,59582
20240412,104900,673869059500,84000,83900,84000,83800,164279
20240412,104800,660081098300,83800,83800,83900,83800,8863
20240412,104700,659337866600,83900,83800,83900,83800,22115
20240412,104600,657484083300,83900,83900,83900,83800,15235
20240412,104500,656207001200,83900,83800,83900,83800,11167
20240412,104400,655270820300,83900,83800,83900,83800,7909
20240412,104300,654607687200,83900,84000,84000,83800,107041
20240412,104200,645626669800,84000,84100,84100,83900,196954
20240412,104100,629084421200,84000,84100,84100,84000,7247
20240412,104000,628475354800,84000,84100,84100,84000,11142
20240412,103900,627538797800,84100,84100,84200,84000,166561
20240412,103800,613533186900,84200,84100,84200,84100,30379
20240412,103700,610977898000,84100,84200,84200,84100,15619
20240412,103600,609663879100,84200,84100,84200,84100,5682
20240412,103500,609185700000,84200,84100,84200,84100,7553
20240412,103400,608549982200,84200,84100,84200,84100,7812
20240412,103300,607892461500,84200,84200,84200,84100,7243
20240412,103200,607282917900,84200,84100,84200,84100,31105
20240412,103100,604665324100,84100,84100,84200,84100,19832
20240412,103000,602997019100,84100,84100,84200,84100,6317
20240412,102900,602465387500,84100,84200,84200,84100,10499
20240412,102800,601581932800,84200,84200,84200,84100,6402
20240412,102700,601043159300,84100,84100,84200,84100,5690
20240412,102600,600564341000,84100,84100,84200,84100,11969
20240412,102500,599557156500,84100,84100,84200,84100,16606
20240412,102400,598160021300,84200,84100,84200,84100,10869
20240412,102300,597245399100,84100,84100,84200,84100,16491
20240412,102200,595857902100,84200,84100,84200,84100,12436
20240412,102100,594811172800,84100,84100,84200,84100,15232
20240412,102000,593528977400,84200,84100,84200,84100,13228
20240412,101900,592416097300,84200,84200,84200,84100,8375
20240412,101800,591711289500,84200,84100,84200,84100,20525
20240412,101700,589984565600,84200,84100,84200,84100,9012
20240412,101600,589226126500,84200,84200,84200,84100,7481
20240412,101500,588596578100,84200,84200,84200,84100,9066
20240412,101400,587833637700,84100,84200,84200,84100,7844
20240412,101300,587173610700,84200,84200,84200,84100,15178
20240412,101200,585896669600,84200,84200,84200,84100,9083
20240412,101100,585132402300,84100,84100,84200,84100,54018
20240412,101000,580589181600,84100,84100,84200,84100,9102
20240412,100900,579823446900,84200,84200,84200,84100,8751
20240412,100800,579087113100,84200,84200,84200,84100,7603
20240412,100700,578447213000,84200,84200,84200,84100,7526
20240412,100600,577813835500,84200,84200,84200,84100,12655
20240412,100500,576748517700,84200,84100,84200,84100,7157
20240412,100400,576146076200,84200,84200,84200,84100,11234
20240412,100300,575200392400,84200,84200,84200,84100,13843
20240412,100200,574034972000,84200,84100,84200,84100,8809
20240412,100100,573293400400,84200,84200,84300,84100,50000
20240412,100000,569083477800,84200,84100,84200,84100,23839
20240412,095900,567076506300,84200,84200,84200,84100,9201
20240412,095800,566302055000,84200,84300,84300,84200,48872
20240412,095700,562186214800,84300,84200,84300,84100,60363
20240412,095600,557103667900,84200,84200,84200,84100,5816
20240412,095500,556614220100,84200,84000,84200,84000,134102
20240412,095400,545336525000,84000,84000,84100,83900,237107
20240412,095300,525419642600,84000,84000,84000,83900,75702
20240412,095200,519060770700,83900,83800,84000,83800,141884
20240412,095100,507155634900,83900,83900,83900,83800,10999
20240412,095000,506233185000,83900,83800,83900,83700,116759
20240412,094900,496448374300,83800,83800,83800,83700,28694
20240412,094800,494044690300,83800,83800,83800,83700,10828
20240412,094700,493138055100,83700,83800,83800,83700,10338
20240412,094600,492272437900,83700,83700,83800,83700,9360
20240412,094500,491488631900,83800,83800,83800,83700,12533
20240412,094400,490438867900,83800,83800,83800,83700,21397
20240412,094300,488646004300,83800,83800,83800,83700,47891
20240412,094200,484633002200,83800,83800,83800,83700,78296
20240412,094100,478072022000,83800,83800,83800,83700,11573
20240412,094000,477103016400,83700,83700,83800,83700,155768
20240412,093900,464064915500,83800,83900,83900,83700,119263
20240412,093800,454071489500,83900,83900,83900,83800,13011
20240412,093700,452980026200,83900,83900,83900,83800,14991
20240412,093600,451722689700,83900,83800,83900,83800,15951
20240412,093500,450385247300,83800,83800,83800,83700,57518
20240412,093400,445565619400,83800,83800,83800,83700,17442
20240412,093300,444104672400,83800,83800,83800,83700,17975
20240412,093200,442598647100,83800,83800,83800,83700,43644
20240412,093100,438941510200,83800,83800,83800,83700,10759
20240412,093000,438040437900,83700,83800,83800,83700,11542
20240412,092900,437073793000,83700,83900,83900,83700,70504
20240412,092800,431166222700,83800,83800,83900,83700,27747
20240412,092700,428841276800,83800,83800,83900,83700,99020
20240412,092600,420543112400,83800,83800,83900,83700,101437
20240412,092500,412042292900,83800,83600,83900,83600,144178
20240412,092400,399968690200,83600,83700,83800,83600,98449
20240412,092300,391728153900,83800,83800,83800,83700,38132
20240412,092200,388534935400,83700,83600,83800,83600,120080
20240412,092100,378489387800,83700,83800,83800,83600,197896
20240412,092000,361925592100,83800,83800,83900,83700,77275
20240412,091900,355450036400,83800,83800,83900,83700,42016
20240412,091800,351929382000,83800,83800,83900,83700,117521
20240412,091700,342080003200,83900,83900,83900,83700,259124
20240412,091600,320359876700,83800,83900,83900,83800,36321
20240412,091500,317313644400,83900,83900,84000,83800,114193
20240412,091400,307731902500,83800,83700,83900,83600,405294
20240412,091300,273799630000,83800,83900,83900,83700,198206
20240412,091200,257194321400,83800,83900,84000,83800,194945
20240412,091100,240842200200,84000,84100,84100,83900,238394
20240412,091000,220818158800,84100,84100,84200,84000,188736
20240412,090900,204950784500,84100,84200,84200,84000,81937
20240412,090800,198055231400,84200,84000,84200,84000,139290
20240412,090700,186339155100,84100,84300,84300,84000,395052
20240412,090600,153102638400,84200,84300,84300,84200,52873
20240412,090500,148646953400,84300,84300,84300,84200,48013
20240412,090400,144600321700,84300,84100,84300,84100,207743
20240412,090300,127109890400,84100,84400,84500,84100,333869
20240412,090200,98973229300,84400,84500,84600,84400,153785
20240412,090100,85980055400,84600,84700,84800,84500,231989
20240412,090000,66342899100,84700,84700,84900,84600,782887