stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,190300,11152325900,2275,2275,2275,2275,33178
20240412,190200,11152325900,2275,2275,2275,2275,0
20240412,190100,11152325900,2275,2275,2275,2275,0
20240412,190000,11152325900,2275,2275,2275,2275,0
20240412,185900,11152325900,2275,2275,2275,2275,0
20240412,185800,11152325900,2275,2275,2275,2275,0
20240412,185700,11152325900,2275,2275,2275,2275,0
20240412,185600,11152325900,2275,2275,2275,2275,0
20240412,185500,11152325900,2275,2275,2275,2275,0
20240412,185400,11152325900,2275,2275,2275,2275,0
20240412,185300,11152325900,2275,2275,2275,2275,0
20240412,185200,11152325900,2275,2275,2275,2275,0
20240412,185100,11152325900,2275,2275,2275,2275,0
20240412,185000,11152325900,2275,2275,2275,2275,0
20240412,184900,11152325900,2275,2275,2275,2275,0
20240412,184800,11152325900,2275,2275,2275,2275,0
20240412,184700,11152325900,2275,2275,2275,2275,0
20240412,184600,11152325900,2275,2275,2275,2275,0
20240412,184500,11152325900,2275,2275,2275,2275,0
20240412,184400,11152325900,2275,2275,2275,2275,0
20240412,184300,11152325900,2275,2275,2275,2275,0
20240412,184200,11152325900,2275,2275,2275,2275,0
20240412,184100,11152325900,2275,2275,2275,2275,0
20240412,184000,11152325900,2275,2275,2275,2275,0
20240412,183900,11152325900,2275,2275,2275,2275,0
20240412,183800,11152325900,2275,2275,2275,2275,0
20240412,183700,11152325900,2275,2275,2275,2275,0
20240412,183600,11152325900,2275,2275,2275,2275,0
20240412,183500,11152325900,2275,2275,2275,2275,0
20240412,183400,11152325900,2275,2275,2275,2275,0
20240412,183300,11152325900,2275,2275,2275,2275,33178
20240412,183200,11152325900,2275,2275,2275,2275,0
20240412,183100,11152325900,2275,2275,2275,2275,0
20240412,183000,11152325900,2275,2275,2275,2275,0
20240412,182900,11152325900,2275,2275,2275,2275,0
20240412,182800,11152325900,2275,2275,2275,2275,0
20240412,182700,11152325900,2275,2275,2275,2275,0
20240412,182600,11152325900,2275,2275,2275,2275,0
20240412,182500,11152325900,2275,2275,2275,2275,0
20240412,182400,11152325900,2275,2275,2275,2275,0
20240412,182300,11152325900,2275,2275,2275,2275,0
20240412,182200,11152325900,2275,2275,2275,2275,0
20240412,182100,11152325900,2275,2275,2275,2275,0
20240412,182000,11152325900,2275,2275,2275,2275,0
20240412,181900,11152325900,2275,2275,2275,2275,0
20240412,181800,11152325900,2275,2275,2275,2275,0
20240412,181700,11152325900,2275,2275,2275,2275,0
20240412,181600,11152325900,2275,2275,2275,2275,0
20240412,181500,11152325900,2275,2275,2275,2275,0
20240412,181400,11152325900,2275,2275,2275,2275,0
20240412,181300,11152325900,2275,2275,2275,2275,0
20240412,181200,11152325900,2275,2275,2275,2275,0
20240412,181100,11152325900,2275,2275,2275,2275,0
20240412,181000,11152325900,2275,2275,2275,2275,0
20240412,180900,11152325900,2275,2275,2275,2275,0
20240412,180800,11152325900,2275,2275,2275,2275,0
20240412,180700,11152325900,2275,2275,2275,2275,0
20240412,180600,11152325900,2275,2275,2275,2275,0
20240412,180500,11152325900,2275,2275,2275,2275,0
20240412,180400,11152325900,2275,2275,2275,2275,0
20240412,180300,11152325900,2275,2275,2275,2275,33178
20240412,180200,11152325900,2275,2275,2275,2275,0
20240412,180100,11152325900,2275,2275,2275,2275,0
20240412,180000,11152325900,2275,2275,2275,2275,0
20240412,175900,11152325900,2275,2275,2275,2275,0
20240412,175800,11152325900,2275,2275,2275,2275,0
20240412,175700,11152325900,2275,2275,2275,2275,0
20240412,175600,11152325900,2275,2275,2275,2275,0
20240412,175500,11152325900,2275,2275,2275,2275,0
20240412,175400,11152325900,2275,2275,2275,2275,0
20240412,175300,11152325900,2275,2275,2275,2275,0
20240412,175200,11152325900,2275,2275,2275,2275,0
20240412,175100,11152325900,2275,2275,2275,2275,0
20240412,175000,11152325900,2275,2275,2275,2275,0
20240412,174900,11152325900,2275,2275,2275,2275,0
20240412,174800,11152325900,2275,2275,2275,2275,0
20240412,174700,11152325900,2275,2275,2275,2275,0
20240412,174600,11152325900,2275,2275,2275,2275,0
20240412,174500,11152325900,2275,2275,2275,2275,0
20240412,174400,11152325900,2275,2275,2275,2275,0
20240412,174300,11152325900,2275,2275,2275,2275,0
20240412,174200,11152325900,2275,2275,2275,2275,0
20240412,174100,11152325900,2275,2275,2275,2275,0
20240412,174000,11152325900,2275,2275,2275,2275,0
20240412,173900,11152325900,2275,2275,2275,2275,0
20240412,173800,11152325900,2275,2275,2275,2275,0
20240412,173700,11152325900,2275,2275,2275,2275,0
20240412,173600,11152325900,2275,2275,2275,2275,0
20240412,173500,11152325900,2275,2275,2275,2275,0
20240412,173400,11152325900,2275,2275,2275,2275,0
20240412,173300,11152325900,2275,2275,2275,2275,33178
20240412,173200,11152325900,2275,2275,2275,2275,0
20240412,173100,11152325900,2275,2275,2275,2275,0
20240412,173000,11152325900,2275,2275,2275,2275,0
20240412,172900,11152325900,2275,2275,2275,2275,0
20240412,172800,11152325900,2275,2275,2275,2275,0
20240412,172700,11152325900,2275,2275,2275,2275,0
20240412,172600,11152325900,2275,2275,2275,2275,0
20240412,172500,11152325900,2275,2275,2275,2275,0
20240412,172400,11152325900,2275,2275,2275,2275,0
20240412,172300,11152325900,2275,2275,2275,2275,0
20240412,172200,11152325900,2275,2275,2275,2275,0
20240412,172100,11152325900,2275,2275,2275,2275,0
20240412,172000,11152325900,2275,2275,2275,2275,0
20240412,171900,11152325900,2275,2275,2275,2275,0
20240412,171800,11152325900,2275,2275,2275,2275,0
20240412,171700,11152325900,2275,2275,2275,2275,0
20240412,171600,11152325900,2275,2275,2275,2275,0
20240412,171500,11152325900,2275,2275,2275,2275,0
20240412,171400,11152325900,2275,2275,2275,2275,0
20240412,171300,11152325900,2275,2275,2275,2275,0
20240412,171200,11152325900,2275,2275,2275,2275,0
20240412,171100,11152325900,2275,2275,2275,2275,0
20240412,171000,11152325900,2275,2275,2275,2275,0
20240412,170900,11152325900,2275,2275,2275,2275,0
20240412,170800,11152325900,2275,2275,2275,2275,0
20240412,170700,11152325900,2275,2275,2275,2275,0
20240412,170600,11152325900,2275,2275,2275,2275,0
20240412,170500,11152325900,2275,2275,2275,2275,0
20240412,170400,11152325900,2275,2275,2275,2275,0
20240412,170300,11152325900,2275,2275,2275,2275,33178
20240412,170200,11152325900,2275,2275,2275,2275,0
20240412,170100,11152325900,2275,2275,2275,2275,0
20240412,170000,11152325900,2275,2275,2275,2275,0
20240412,165900,11152325900,2275,2275,2275,2275,0
20240412,165800,11152325900,2275,2275,2275,2275,0
20240412,165700,11152325900,2275,2275,2275,2275,0
20240412,165600,11152325900,2275,2275,2275,2275,0
20240412,165500,11152325900,2275,2275,2275,2275,0
20240412,165400,11152325900,2275,2275,2275,2275,0
20240412,165300,11152325900,2275,2275,2275,2275,0
20240412,165200,11152325900,2275,2275,2275,2275,0
20240412,165100,11152325900,2275,2275,2275,2275,0
20240412,165000,11152325900,2275,2275,2275,2275,0
20240412,164900,11152325900,2275,2275,2275,2275,0
20240412,164800,11152325900,2275,2275,2275,2275,0
20240412,164700,11152325900,2275,2275,2275,2275,0
20240412,164600,11152325900,2275,2275,2275,2275,0
20240412,164500,11152325900,2275,2275,2275,2275,0
20240412,164400,11152325900,2275,2275,2275,2275,0
20240412,164300,11152325900,2275,2275,2275,2275,0
20240412,164200,11152325900,2275,2275,2275,2275,0
20240412,164100,11152325900,2275,2275,2275,2275,0
20240412,164000,11152325900,2275,2275,2275,2275,0
20240412,163900,11152325900,2275,2275,2275,2275,0
20240412,163800,11152325900,2275,2275,2275,2275,0
20240412,163700,11152325900,2275,2275,2275,2275,0
20240412,163600,11152325900,2275,2275,2275,2275,0
20240412,163500,11152325900,2275,2275,2275,2275,0
20240412,163400,11152325900,2275,2275,2275,2275,0
20240412,163300,11152325900,2275,2275,2275,2275,33178
20240412,163200,11152325900,2275,2275,2275,2275,0
20240412,163100,11152325900,2275,2275,2275,2275,0
20240412,163000,11152325900,2275,2275,2275,2275,0
20240412,162900,11152325900,2275,2275,2275,2275,0
20240412,162800,11152325900,2275,2275,2275,2275,0
20240412,162700,11152325900,2275,2275,2275,2275,0
20240412,162600,11152325900,2275,2275,2275,2275,0
20240412,162500,11152325900,2275,2275,2275,2275,0
20240412,162400,11152325900,2275,2275,2275,2275,0
20240412,162300,11152325900,2275,2275,2275,2275,0
20240412,162200,11152325900,2275,2275,2275,2275,0
20240412,162100,11152325900,2275,2275,2275,2275,0
20240412,162000,11152325900,2275,2275,2275,2275,0
20240412,161900,11152325900,2275,2275,2275,2275,0
20240412,161800,11152325900,2275,2275,2275,2275,0
20240412,161700,11152325900,2275,2275,2275,2275,0
20240412,161600,11152325900,2275,2275,2275,2275,0
20240412,161500,11152325900,2275,2275,2275,2275,0
20240412,161400,11152325900,2275,2275,2275,2275,0
20240412,161300,11152325900,2275,2275,2275,2275,0
20240412,161200,11152325900,2275,2275,2275,2275,0
20240412,161100,11152325900,2275,2275,2275,2275,0
20240412,161000,11152325900,2275,2275,2275,2275,0
20240412,160900,11152325900,2275,2275,2275,2275,0
20240412,160800,11152325900,2275,2275,2275,2275,0
20240412,160700,11152325900,2275,2275,2275,2275,0
20240412,160600,11152325900,2275,2275,2275,2275,0
20240412,160500,11152325900,2275,2275,2275,2275,0
20240412,160400,11152325900,2275,2275,2275,2275,0
20240412,160300,11152325900,2275,2275,2275,2275,33178
20240412,160200,11152325900,2275,2275,2275,2275,0
20240412,160100,11152325900,2275,2275,2275,2275,0
20240412,160000,11152325900,2275,2275,2275,2275,0
20240412,155900,11152325900,2275,2275,2275,2275,0
20240412,155800,11152325900,2275,2275,2275,2275,0
20240412,155700,11152325900,2275,2275,2275,2275,0
20240412,155600,11152325900,2275,2275,2275,2275,0
20240412,155500,11152325900,2275,2275,2275,2275,0
20240412,155400,11152325900,2275,2275,2275,2275,0
20240412,155300,11152325900,2275,2275,2275,2275,0
20240412,155200,11152325900,2275,2275,2275,2275,0
20240412,155100,11152325900,2275,2275,2275,2275,0
20240412,155000,11152325900,2275,2275,2275,2275,0
20240412,154900,11152325900,2275,2275,2275,2275,0
20240412,154800,11152325900,2275,2275,2275,2275,0
20240412,154700,11152325900,2275,2275,2275,2275,0
20240412,154600,11152325900,2275,2275,2275,2275,0
20240412,154500,11152325900,2275,2275,2275,2275,0
20240412,154400,11152325900,2275,2275,2275,2275,0
20240412,154300,11152325900,2275,2275,2275,2275,0
20240412,154200,11152325900,2275,2275,2275,2275,0
20240412,154100,11152325900,2275,2275,2275,2275,0
20240412,154000,11152325900,2275,2275,2275,2275,0
20240412,153900,11152325900,2275,2275,2275,2275,0
20240412,153800,11152325900,2275,2275,2275,2275,0
20240412,153700,11152325900,2275,2275,2275,2275,0
20240412,153600,11152325900,2275,2275,2275,2275,0
20240412,153500,11152325900,2275,2275,2275,2275,0
20240412,153400,11152325900,2275,2275,2275,2275,0
20240412,153300,11152325900,2275,2275,2275,2275,33178
20240412,153200,11152325900,2275,2275,2275,2275,0
20240412,153100,11152325900,2275,2275,2275,2275,0
20240412,153000,11152325900,2275,2275,2275,2275,33178
20240412,152900,11076845950,2275,2275,2275,2275,0
20240412,152800,11076845950,2275,2275,2275,2275,0
20240412,152700,11076845950,2275,2275,2275,2275,0
20240412,152600,11076845950,2275,2275,2275,2275,0
20240412,152500,11076845950,2275,2275,2275,2275,0
20240412,152400,11076845950,2275,2275,2275,2275,0
20240412,152300,11076845950,2275,2275,2275,2275,0
20240412,152200,11076845950,2275,2275,2275,2275,0
20240412,152100,11076845950,2275,2275,2275,2275,0
20240412,152000,11076845950,2275,2275,2275,2275,0
20240412,151900,11076845950,2275,2275,2275,2270,11634
20240412,151800,11050406130,2275,2275,2280,2270,3751
20240412,151700,11041870955,2275,2275,2275,2270,3797
20240412,151600,11033247605,2275,2280,2280,2270,5572
20240412,151500,11020588145,2280,2275,2280,2275,302
20240412,151400,11019901080,2275,2275,2280,2270,1054
20240412,151300,11017499900,2275,2280,2280,2270,232
20240412,151200,11016972685,2275,2280,2280,2270,691
20240412,151100,11015401090,2285,2275,2285,2270,6751
20240412,151000,11000037180,2280,2275,2280,2275,4537
20240412,150900,10989715450,2275,2285,2285,2275,6503
20240412,150800,10974913455,2280,2285,2285,2280,3892
20240412,150700,10966023350,2290,2290,2295,2290,503
20240412,150600,10964871430,2290,2290,2290,2290,1244
20240412,150500,10962022670,2290,2290,2290,2285,2505
20240412,150400,10956291065,2295,2295,2295,2280,3365
20240412,150300,10948592870,2295,2295,2295,2290,1022
20240412,150200,10946251380,2295,2295,2295,2290,403
20240412,150100,10945326845,2290,2285,2295,2285,5569
20240412,150000,10932576575,2290,2290,2290,2285,1033
20240412,145900,10930211140,2290,2290,2290,2285,27
20240412,145800,10930149335,2290,2285,2290,2285,159
20240412,145700,10929785435,2285,2290,2290,2285,412
20240412,145600,10928843485,2295,2290,2295,2285,2318
20240412,145500,10923536635,2290,2285,2290,2285,1886
20240412,145400,10919223710,2285,2280,2285,2275,1570
20240412,145300,10915638385,2285,2285,2285,2280,1841
20240412,145200,10911439235,2285,2285,2290,2285,4469
20240412,145100,10901209620,2285,2275,2285,2275,4533
20240412,145000,10890880810,2275,2275,2275,2270,7929
20240412,144900,10872843930,2275,2275,2275,2270,1649
20240412,144800,10869095805,2275,2280,2280,2275,69
20240412,144700,10868938775,2270,2270,2270,2270,271
20240412,144600,10868323605,2270,2270,2270,2270,101
20240412,144500,10868094335,2270,2275,2280,2270,592
20240412,144400,10866750130,2275,2280,2285,2275,1122
20240412,144300,10864192890,2275,2270,2275,2270,1478
20240412,144200,10860837095,2270,2270,2270,2260,2585
20240412,144100,10854974805,2270,2270,2270,2260,4639
20240412,144000,10844484915,2265,2270,2270,2265,151
20240412,143900,10844142190,2275,2275,2275,2260,1216
20240412,143800,10841386295,2275,2260,2275,2260,2550
20240412,143700,10835618215,2265,2255,2265,2255,717
20240412,143600,10833997870,2255,2275,2275,2255,4556
20240412,143500,10823699065,2275,2270,2275,2265,289
20240412,143400,10823043050,2275,2275,2280,2275,123
20240412,143300,10822763210,2275,2275,2275,2270,2827
20240412,143200,10816333330,2275,2270,2275,2255,4092
20240412,143100,10807085150,2270,2270,2270,2270,18
20240412,143000,10807044290,2260,2260,2270,2255,5674
20240412,142900,10794227565,2270,2270,2275,2265,1754
20240412,142800,10790251980,2270,2265,2270,2265,26
20240412,142700,10790193030,2270,2265,2270,2265,5006
20240412,142600,10778831265,2265,2270,2270,2260,208
20240412,142500,10778361130,2270,2260,2270,2255,597
20240412,142400,10777014580,2260,2270,2275,2255,653
20240412,142300,10775540500,2275,2260,2275,2255,2428
20240412,142200,10770054635,2275,2265,2275,2260,603
20240412,142100,10768691790,2265,2265,2275,2265,204
20240412,142000,10768229720,2275,2300,2300,2270,4044
20240412,141900,10759026885,2280,2285,2300,2280,869
20240412,141800,10757039035,2305,2310,2310,2285,4865
20240412,141700,10745803745,2310,2260,2310,2260,11684
20240412,141600,10719116985,2265,2270,2270,2265,531
20240412,141500,10717913645,2270,2265,2270,2260,8491
20240412,141400,10698678515,2265,2260,2265,2260,3
20240412,141300,10698671730,2265,2260,2265,2260,793
20240412,141200,10696879320,2265,2265,2265,2265,81
20240412,141100,10696695855,2260,2260,2265,2260,49
20240412,141000,10696585085,2265,2260,2265,2260,765
20240412,140900,10694855930,2260,2265,2265,2255,3015
20240412,140800,10688046425,2265,2260,2265,2260,37
20240412,140700,10687962670,2265,2260,2265,2255,133
20240412,140600,10687662295,2265,2260,2265,2255,1677
20240412,140500,10683872445,2265,2260,2265,2260,73
20240412,140400,10683707440,2265,2270,2270,2265,226
20240412,140300,10683194985,2270,2270,2270,2260,4
20240412,140200,10683185915,2270,2270,2270,2260,32
20240412,140100,10683113545,2270,2265,2270,2260,1752
20240412,140000,10679149520,2265,2260,2265,2260,1357
20240412,135900,10676077090,2265,2260,2265,2260,2
20240412,135800,10676072565,2265,2260,2265,2260,986
20240412,135700,10673839505,2260,2255,2265,2255,1890
20240412,135600,10669572395,2265,2265,2265,2260,4371
20240412,135500,10659693175,2265,2260,2265,2260,40
20240412,135400,10659602765,2265,2260,2265,2260,553
20240412,135300,10658352950,2260,2265,2265,2260,4247
20240412,135200,10648738440,2265,2270,2270,2265,1505
20240412,135100,10645327440,2270,2270,2270,2270,52
20240412,135000,10645209400,2270,2265,2270,2265,2325
20240412,134900,10639942525,2265,2275,2275,2265,643
20240412,134800,10638486060,2265,2265,2275,2265,977
20240412,134700,10636267225,2265,2265,2275,2265,3762
20240412,134600,10627746235,2275,2275,2275,2275,3
20240412,134500,10627739410,2275,2275,2275,2265,240
20240412,134400,10627195740,2275,2275,2275,2275,432
20240412,134300,10626212940,2275,2270,2275,2270,231
20240412,134200,10625688315,2270,2270,2270,2270,1190
20240412,134100,10622987015,2275,2280,2285,2270,684
20240412,134000,10621431820,2285,2280,2290,2280,168
20240412,133900,10621048545,2280,2270,2280,2270,26
20240412,133800,10620989390,2270,2270,2270,2270,40
20240412,133700,10620898590,2280,2280,2280,2280,41
20240412,133600,10620805110,2280,2280,2280,2280,0
20240412,133500,10620805110,2280,2275,2280,2270,2362
20240412,133400,10615432260,2270,2270,2270,2270,5
20240412,133300,10615420910,2280,2275,2280,2275,1302
20240412,133200,10612458850,2280,2280,2280,2275,1072
20240412,133100,10610019265,2290,2280,2290,2280,293
20240412,133000,10609351215,2285,2285,2290,2285,30
20240412,132900,10609282655,2290,2290,2290,2290,29
20240412,132800,10609216245,2290,2285,2300,2285,12529
20240412,132700,10580546940,2285,2280,2285,2280,2239
20240412,132600,10575442010,2280,2280,2280,2280,2034
20240412,132500,10570804490,2280,2290,2290,2280,320
20240412,132400,10570074840,2285,2275,2285,2275,517
20240412,132300,10568894235,2280,2280,2285,2275,2971
20240412,132200,10562134175,2275,2280,2280,2275,4980
20240412,132100,10550804165,2280,2275,2280,2270,2570
20240412,132000,10544946770,2270,2275,2275,2270,11
20240412,131900,10544921750,2280,2265,2280,2265,701
20240412,131800,10543333970,2265,2285,2285,2265,4888
20240412,131700,10532237170,2285,2270,2290,2270,12
20240412,131600,10532209895,2270,2275,2290,2270,868
20240412,131500,10530236970,2290,2270,2290,2270,22415
20240412,131400,10479050795,2270,2280,2280,2265,428
20240412,131300,10478079300,2280,2280,2280,2270,1417
20240412,131200,10474849860,2270,2270,2270,2270,396
20240412,131100,10473950940,2275,2275,2275,2265,1957
20240412,131000,10469503010,2275,2275,2280,2275,577
20240412,130900,10468190315,2275,2275,2275,2275,808
20240412,130800,10466352115,2275,2275,2280,2275,45
20240412,130700,10466249540,2280,2280,2285,2270,3789
20240412,130600,10457607230,2280,2285,2285,2255,19350
20240412,130500,10413680505,2285,2305,2305,2285,5759
20240412,130400,10400469850,2310,2315,2315,2300,6896
20240412,130300,10384562670,2310,2315,2320,2305,21131
20240412,130200,10335693185,2305,2315,2320,2295,10914
20240412,130100,10310499760,2305,2320,2320,2295,14659
20240412,130000,10276620360,2310,2290,2325,2280,14501
20240412,125900,10243208615,2290,2280,2290,2275,648
20240412,125800,10241731595,2280,2280,2280,2280,512
20240412,125700,10240564235,2280,2280,2290,2280,1518
20240412,125600,10237099375,2280,2290,2290,2280,4596
20240412,125500,10226594555,2290,2295,2295,2290,359
20240412,125400,10225771440,2295,2285,2295,2285,4348
20240412,125300,10215820710,2285,2270,2285,2270,3299
20240412,125200,10208304870,2270,2275,2280,2265,1537
20240412,125100,10204813225,2275,2265,2275,2260,4720
20240412,125000,10194120815,2265,2265,2265,2255,3020
20240412,124900,10187280860,2260,2265,2275,2255,2700
20240412,124800,10181183365,2265,2270,2275,2265,15863
20240412,124700,10145175470,2275,2270,2275,2260,1748
20240412,124600,10141213150,2275,2265,2280,2265,3373
20240412,124500,10133554225,2250,2260,2265,2250,7724
20240412,124400,10116120140,2255,2275,2275,2255,14844
20240412,124300,10082533715,2280,2275,2280,2275,1207
20240412,124200,10079782235,2275,2265,2280,2265,2517
20240412,124100,10074063975,2275,2265,2275,2260,7461
20240412,124000,10057185390,2265,2275,2285,2265,8996
20240412,123900,10036765220,2275,2285,2295,2270,17948
20240412,123800,9995863320,2285,2295,2300,2285,1530
20240412,123700,9992352465,2290,2300,2300,2290,1054
20240412,123600,9989937430,2300,2295,2300,2290,1801
20240412,123500,9985812090,2300,2285,2300,2285,981
20240412,123400,9983570340,2290,2300,2300,2290,1179
20240412,123300,9980869980,2300,2290,2300,2285,2876
20240412,123200,9974287990,2290,2295,2295,2290,3142
20240412,123100,9967092665,2295,2295,2300,2295,788
20240412,123000,9965283965,2300,2285,2300,2285,2375
20240412,122900,9959827080,2290,2320,2320,2290,28901
20240412,122800,9893415200,2320,2325,2325,2320,936
20240412,122700,9891242020,2325,2325,2325,2325,219
20240412,122600,9890732845,2325,2320,2325,2320,762
20240412,122500,9888964995,2325,2325,2325,2325,321
20240412,122400,9888218670,2325,2340,2340,2325,320
20240412,122300,9887473185,2335,2335,2335,2325,1477
20240412,122200,9884025150,2335,2335,2335,2330,4164
20240412,122100,9874305175,2335,2335,2335,2335,1382
20240412,122000,9871078205,2335,2340,2340,2335,519
20240412,121900,9869866310,2340,2340,2340,2335,445
20240412,121800,9868826010,2335,2335,2335,2335,1575
20240412,121700,9865148385,2335,2340,2340,2335,1668
20240412,121600,9861251365,2340,2340,2340,2335,2985
20240412,121500,9854273915,2335,2340,2345,2335,3646
20240412,121400,9845743070,2340,2355,2355,2340,10378
20240412,121300,9821407920,2350,2345,2350,2345,10151
20240412,121200,9797567375,2345,2345,2345,2340,1685
20240412,121100,9793616800,2345,2340,2345,2330,2408
20240412,121000,9787980010,2345,2325,2345,2325,758
20240412,120900,9786211180,2340,2340,2340,2320,7071
20240412,120800,9769729690,2335,2335,2340,2330,605
20240412,120700,9768316645,2345,2345,2345,2330,1662
20240412,120600,9764423990,2345,2320,2345,2320,5960
20240412,120500,9750487135,2335,2330,2335,2320,1942
20240412,120400,9745954740,2330,2320,2330,2320,2374
20240412,120300,9740442630,2320,2330,2335,2320,6583
20240412,120200,9725109460,2335,2330,2335,2330,1840
20240412,120100,9720821350,2330,2320,2330,2320,12228
20240412,120000,9692345795,2315,2315,2320,2315,343
20240412,115900,9691551740,2325,2315,2325,2315,6299
20240412,115800,9676940960,2315,2315,2315,2315,2383
20240412,115700,9671424315,2315,2320,2320,2315,211
20240412,115600,9670934920,2315,2310,2315,2310,212
20240412,115500,9670445125,2310,2310,2315,2310,2369
20240412,115400,9664972720,2310,2320,2320,2310,1722
20240412,115300,9660985320,2320,2310,2320,2310,2807
20240412,115200,9654477685,2310,2295,2310,2295,7050
20240412,115100,9638229640,2295,2305,2310,2295,6449
20240412,115000,9623406740,2310,2310,2310,2305,4822
20240412,114900,9612288205,2310,2310,2315,2310,1582
20240412,114800,9608632670,2315,2315,2315,2310,1998
20240412,114700,9604015980,2310,2310,2315,2310,642
20240412,114600,9602532475,2305,2305,2305,2300,431
20240412,114500,9601540105,2305,2310,2310,2300,1535
20240412,114400,9598008295,2310,2295,2310,2295,3381
20240412,114300,9590222045,2295,2290,2305,2290,2886
20240412,114200,9583595480,2290,2295,2295,2290,10190
20240412,114100,9560209630,2300,2300,2305,2295,4500
20240412,114000,9549868760,2305,2310,2310,2300,1255
20240412,113900,9546980575,2310,2315,2315,2310,723
20240412,113800,9545307470,2315,2310,2315,2300,1334
20240412,113700,9542227680,2310,2310,2310,2300,540
20240412,113600,9540980430,2310,2310,2315,2295,7600
20240412,113500,9523485555,2325,2310,2340,2295,6832
20240412,113400,9507709500,2310,2290,2310,2290,15473
20240412,113300,9472166580,2285,2305,2310,2280,16445
20240412,113200,9434550635,2300,2315,2315,2295,34948
20240412,113100,9354080030,2315,2320,2320,2315,6582
20240412,113000,9338841225,2320,2325,2325,2320,6426
20240412,112900,9323932755,2320,2330,2330,2320,6950
20240412,112800,9307779800,2330,2330,2330,2325,1027
20240412,112700,9305389285,2330,2335,2335,2330,6395
20240412,112600,9290486795,2335,2340,2340,2335,968
20240412,112500,9288225895,2345,2330,2345,2330,904
20240412,112400,9286109405,2330,2330,2340,2330,1884
20240412,112300,9281710115,2330,2340,2345,2330,9554
20240412,112200,9259403900,2340,2355,2355,2340,2674
20240412,112100,9253144585,2355,2350,2360,2340,16848
20240412,112000,9213606360,2350,2350,2350,2350,192
20240412,111900,9213155160,2350,2355,2355,2350,2508
20240412,111800,9207249475,2355,2360,2360,2355,504
20240412,111700,9206062545,2360,2360,2360,2360,220
20240412,111600,9205543345,2355,2350,2355,2350,9417
20240412,111500,9183397430,2355,2360,2360,2355,3464
20240412,111400,9175239660,2360,2360,2360,2350,5871
20240412,111300,9161408505,2360,2365,2365,2360,2160
20240412,111200,9156300200,2365,2370,2370,2365,1083
20240412,111100,9153737795,2365,2365,2370,2365,3220
20240412,111000,9146116460,2365,2370,2370,2365,1385
20240412,110900,9142836660,2375,2370,2375,2370,335
20240412,110800,9142042055,2375,2370,2375,2365,1163
20240412,110700,9139289390,2370,2375,2380,2365,9422
20240412,110600,9116945780,2370,2380,2395,2365,8372
20240412,110500,9096951045,2390,2380,2390,2375,20005
20240412,110400,9049231110,2380,2375,2380,2375,7979
20240412,110300,9030260585,2375,2375,2375,2365,1532
20240412,110200,9026623585,2375,2370,2375,2370,7045
20240412,110100,9009923380,2370,2365,2370,2360,3604
20240412,110000,9001398685,2365,2370,2370,2365,6406
20240412,105900,8986223870,2370,2370,2375,2370,6432
20240412,105800,8970968860,2375,2370,2375,2365,11055
20240412,105700,8944772975,2370,2370,2370,2360,8540
20240412,105600,8924559625,2365,2365,2370,2360,1923
20240412,105500,8920013675,2365,2355,2370,2355,2688
20240412,105400,8913664130,2355,2355,2360,2350,5650
20240412,105300,8900349895,2350,2355,2360,2350,4321
20240412,105200,8890175305,2355,2355,2355,2355,5246
20240412,105100,8877820975,2355,2350,2360,2350,2760
20240412,105000,8871334655,2350,2355,2360,2350,4975
20240412,104900,8859609950,2360,2350,2360,2350,1105
20240412,104800,8857006965,2350,2350,2350,2345,3215
20240412,104700,8849451990,2350,2345,2350,2345,3080
20240412,104600,8842226255,2355,2360,2360,2340,10455
20240412,104500,8817671825,2355,2350,2360,2345,10717
20240412,104400,8792452370,2340,2340,2350,2340,5472
20240412,104300,8779634875,2340,2345,2350,2340,2471
20240412,104200,8773840555,2350,2345,2350,2340,1728
20240412,104100,8769789235,2345,2345,2345,2340,3691
20240412,104000,8761144835,2340,2350,2350,2340,4787
20240412,103900,8749918690,2350,2360,2360,2345,5316
20240412,103800,8737425765,2365,2360,2365,2355,7611
20240412,103700,8719459975,2360,2355,2360,2355,3640
20240412,103600,8710876820,2355,2345,2355,2345,6775
20240412,103500,8694969195,2335,2340,2345,2335,1698
20240412,103400,8690999975,2335,2340,2340,2335,2743
20240412,103300,8684584275,2340,2345,2345,2340,4293
20240412,103200,8674538330,2335,2340,2345,2335,4482
20240412,103100,8664042030,2340,2345,2350,2340,10004
20240412,103000,8640611375,2345,2345,2350,2340,7474
20240412,102900,8623099700,2340,2350,2350,2335,2110
20240412,102800,8618165810,2355,2355,2355,2335,29794
20240412,102700,8548401725,2355,2350,2355,2350,1130
20240412,102600,8545743765,2350,2350,2350,2345,9746
20240412,102500,8522887155,2345,2350,2360,2345,5496
20240412,102400,8509980560,2345,2345,2365,2340,7743
20240412,102300,8491818165,2360,2365,2370,2345,53720
20240412,102200,8365639975,2365,2360,2370,2360,616
20240412,102100,8364185655,2360,2370,2375,2360,2712
20240412,102000,8357763515,2370,2370,2375,2365,3687
20240412,101900,8349025340,2370,2375,2375,2365,978
20240412,101800,8346703525,2365,2375,2375,2355,9319
20240412,101700,8324675935,2365,2375,2385,2365,5734
20240412,101600,8311083645,2375,2360,2375,2355,5813
20240412,101500,8297371515,2355,2370,2375,2355,34237
20240412,101400,8216405455,2370,2375,2380,2370,3872
20240412,101300,8207220330,2380,2380,2385,2375,873
20240412,101200,8205142375,2380,2390,2390,2375,668
20240412,101100,8203552400,2370,2375,2390,2370,12168
20240412,101000,8174612705,2375,2380,2385,2375,6983
20240412,100900,8157996315,2375,2380,2385,2375,1244
20240412,100800,8155037830,2385,2380,2385,2355,20657
20240412,100700,8106062295,2380,2385,2390,2375,17233
20240412,100600,8065011650,2385,2400,2400,2385,4381
20240412,100500,8054548110,2400,2405,2410,2395,4587
20240412,100400,8043536630,2400,2390,2415,2390,20323
20240412,100300,7994607970,2390,2390,2400,2385,19447
20240412,100200,7948017260,2390,2400,2400,2390,4938
20240412,100100,7936202165,2395,2395,2400,2395,3904
20240412,100000,7926842225,2400,2395,2400,2390,2070
20240412,095900,7921888100,2390,2400,2405,2390,9662
20240412,095800,7898741375,2405,2415,2415,2400,6863
20240412,095700,7882262825,2415,2410,2425,2390,11447
20240412,095600,7854726825,2410,2435,2435,2410,16348
20240412,095500,7815118325,2430,2440,2440,2430,8177
20240412,095400,7795203905,2440,2435,2440,2430,15725
20240412,095300,7756911430,2435,2440,2445,2430,35432
20240412,095200,7670515595,2440,2430,2440,2420,36109
20240412,095100,7582573045,2420,2435,2440,2410,34259
20240412,095000,7499304290,2435,2400,2435,2395,24144
20240412,094900,7441080435,2395,2400,2405,2395,11688
20240412,094800,7413041660,2400,2410,2415,2400,23528
20240412,094700,7356436795,2415,2365,2420,2365,61729
20240412,094600,7208256220,2360,2370,2375,2335,54498
20240412,094500,7080066880,2365,2370,2380,2360,7685
20240412,094400,7061855370,2370,2365,2375,2355,17667
20240412,094300,7020134730,2370,2370,2385,2365,9290
20240412,094200,6998116075,2375,2375,2380,2370,11406
20240412,094100,6971052020,2375,2395,2395,2375,22251
20240412,094000,6918026020,2390,2380,2395,2375,14830
20240412,093900,6882662755,2385,2370,2390,2355,23433
20240412,093800,6826924515,2370,2400,2400,2355,71291
20240412,093700,6657632800,2400,2420,2425,2395,34255
20240412,093600,6575222285,2425,2430,2430,2420,14300
20240412,093500,6540539305,2430,2425,2430,2415,21366
20240412,093400,6488832005,2415,2415,2425,2410,14132
20240412,093300,6454677130,2410,2400,2430,2400,13507
20240412,093200,6422089925,2405,2425,2430,2400,52268
20240412,093100,6296207010,2420,2435,2445,2415,24113
20240412,093000,6237687095,2430,2460,2460,2405,62612
20240412,092900,6085507615,2460,2480,2480,2455,34646
20240412,092800,6000054990,2480,2480,2485,2470,41805
20240412,092700,5896485435,2475,2440,2490,2435,92618
20240412,092600,5667605335,2450,2425,2450,2410,47911
20240412,092500,5551749975,2430,2440,2445,2420,38008
20240412,092400,5459251270,2440,2415,2450,2410,52024
20240412,092300,5332724185,2410,2460,2460,2410,66278
20240412,092200,5171457445,2455,2445,2460,2440,67204
20240412,092100,5006708315,2460,2495,2500,2445,185619
20240412,092000,4545121635,2495,2455,2495,2445,172361
20240412,091900,4118457125,2450,2435,2480,2435,164814
20240412,091800,3714587875,2445,2430,2450,2385,165766
20240412,091700,3311825180,2425,2370,2430,2365,118912
20240412,091600,3027185770,2370,2385,2390,2365,74956
20240412,091500,2848934290,2385,2350,2390,2350,66559
20240412,091400,2690971170,2350,2365,2365,2335,22403
20240412,091300,2638206835,2365,2340,2365,2320,62317
20240412,091200,2492794230,2335,2345,2350,2330,37992
20240412,091100,2403886340,2345,2370,2375,2340,84681
20240412,091000,2205082205,2355,2410,2410,2350,73325
20240412,090900,2030655415,2405,2360,2415,2345,81760
20240412,090800,1836200280,2360,2355,2370,2340,58273
20240412,090700,1699159875,2350,2380,2410,2350,168838
20240412,090600,1296865650,2375,2400,2450,2310,334618
20240412,090500,503454635,2335,2335,2335,2335,0
20240412,090400,503454635,2335,2335,2335,2335,0
20240412,090300,503454635,2335,2245,2335,2235,81778
20240412,090200,317933470,2245,2215,2280,2205,92749
20240412,090100,110259815,2215,2170,2245,2170,25606
20240412,090000,53709460,2175,2125,2185,2125,24413