stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202000,9533926470,8930,8930,8930,8930,6308
20240411,201900,9533926470,8930,8930,8930,8930,0
20240411,201800,9533926470,8930,8930,8930,8930,0
20240411,201700,9533926470,8930,8930,8930,8930,0
20240411,201600,9533926470,8930,8930,8930,8930,0
20240411,201500,9533926470,8930,8930,8930,8930,0
20240411,201400,9533926470,8930,8930,8930,8930,0
20240411,201300,9533926470,8930,8930,8930,8930,0
20240411,201200,9533926470,8930,8930,8930,8930,0
20240411,201100,9533926470,8930,8930,8930,8930,0
20240411,201000,9533926470,8930,8930,8930,8930,0
20240411,200900,9533926470,8930,8930,8930,8930,0
20240411,200800,9533926470,8930,8930,8930,8930,0
20240411,200700,9533926470,8930,8930,8930,8930,0
20240411,200600,9533926470,8930,8930,8930,8930,0
20240411,200500,9533926470,8930,8930,8930,8930,0
20240411,200400,9533926470,8930,8930,8930,8930,0
20240411,200300,9533926470,8930,8930,8930,8930,0
20240411,200200,9533926470,8930,8930,8930,8930,0
20240411,200100,9533926470,8930,8930,8930,8930,0
20240411,200000,9533926470,8930,8930,8930,8930,0
20240411,195900,9533926470,8930,8930,8930,8930,0
20240411,195800,9533926470,8930,8930,8930,8930,0
20240411,195700,9533926470,8930,8930,8930,8930,0
20240411,195600,9533926470,8930,8930,8930,8930,0
20240411,195500,9533926470,8930,8930,8930,8930,0
20240411,195400,9533926470,8930,8930,8930,8930,0
20240411,195300,9533926470,8930,8930,8930,8930,0
20240411,195200,9533926470,8930,8930,8930,8930,0
20240411,195100,9533926470,8930,8930,8930,8930,0
20240411,195000,9533926470,8930,8930,8930,8930,6308
20240411,194900,9533926470,8930,8930,8930,8930,0
20240411,194800,9533926470,8930,8930,8930,8930,0
20240411,194700,9533926470,8930,8930,8930,8930,0
20240411,194600,9533926470,8930,8930,8930,8930,0
20240411,194500,9533926470,8930,8930,8930,8930,0
20240411,194400,9533926470,8930,8930,8930,8930,0
20240411,194300,9533926470,8930,8930,8930,8930,0
20240411,194200,9533926470,8930,8930,8930,8930,0
20240411,194100,9533926470,8930,8930,8930,8930,0
20240411,194000,9533926470,8930,8930,8930,8930,0
20240411,193900,9533926470,8930,8930,8930,8930,0
20240411,193800,9533926470,8930,8930,8930,8930,0
20240411,193700,9533926470,8930,8930,8930,8930,0
20240411,193600,9533926470,8930,8930,8930,8930,0
20240411,193500,9533926470,8930,8930,8930,8930,0
20240411,193400,9533926470,8930,8930,8930,8930,0
20240411,193300,9533926470,8930,8930,8930,8930,0
20240411,193200,9533926470,8930,8930,8930,8930,0
20240411,193100,9533926470,8930,8930,8930,8930,0
20240411,193000,9533926470,8930,8930,8930,8930,0
20240411,192900,9533926470,8930,8930,8930,8930,0
20240411,192800,9533926470,8930,8930,8930,8930,0
20240411,192700,9533926470,8930,8930,8930,8930,0
20240411,192600,9533926470,8930,8930,8930,8930,0
20240411,192500,9533926470,8930,8930,8930,8930,0
20240411,192400,9533926470,8930,8930,8930,8930,0
20240411,192300,9533926470,8930,8930,8930,8930,0
20240411,192200,9533926470,8930,8930,8930,8930,0
20240411,192100,9533926470,8930,8930,8930,8930,0
20240411,192000,9533926470,8930,8930,8930,8930,6308
20240411,191900,9533926470,8930,8930,8930,8930,0
20240411,191800,9533926470,8930,8930,8930,8930,0
20240411,191700,9533926470,8930,8930,8930,8930,0
20240411,191600,9533926470,8930,8930,8930,8930,0
20240411,191500,9533926470,8930,8930,8930,8930,0
20240411,191400,9533926470,8930,8930,8930,8930,0
20240411,191300,9533926470,8930,8930,8930,8930,0
20240411,191200,9533926470,8930,8930,8930,8930,0
20240411,191100,9533926470,8930,8930,8930,8930,0
20240411,191000,9533926470,8930,8930,8930,8930,0
20240411,190900,9533926470,8930,8930,8930,8930,0
20240411,190800,9533926470,8930,8930,8930,8930,0
20240411,190700,9533926470,8930,8930,8930,8930,0
20240411,190600,9533926470,8930,8930,8930,8930,0
20240411,190500,9533926470,8930,8930,8930,8930,0
20240411,190400,9533926470,8930,8930,8930,8930,0
20240411,190300,9533926470,8930,8930,8930,8930,0
20240411,190200,9533926470,8930,8930,8930,8930,0
20240411,190100,9533926470,8930,8930,8930,8930,0
20240411,190000,9533926470,8930,8930,8930,8930,0
20240411,185900,9533926470,8930,8930,8930,8930,0
20240411,185800,9533926470,8930,8930,8930,8930,0
20240411,185700,9533926470,8930,8930,8930,8930,0
20240411,185600,9533926470,8930,8930,8930,8930,0
20240411,185500,9533926470,8930,8930,8930,8930,0
20240411,185400,9533926470,8930,8930,8930,8930,0
20240411,185300,9533926470,8930,8930,8930,8930,0
20240411,185200,9533926470,8930,8930,8930,8930,0
20240411,185100,9533926470,8930,8930,8930,8930,0
20240411,185000,9533926470,8930,8930,8930,8930,6308
20240411,184900,9533926470,8930,8930,8930,8930,0
20240411,184800,9533926470,8930,8930,8930,8930,0
20240411,184700,9533926470,8930,8930,8930,8930,0
20240411,184600,9533926470,8930,8930,8930,8930,0
20240411,184500,9533926470,8930,8930,8930,8930,0
20240411,184400,9533926470,8930,8930,8930,8930,0
20240411,184300,9533926470,8930,8930,8930,8930,0
20240411,184200,9533926470,8930,8930,8930,8930,0
20240411,184100,9533926470,8930,8930,8930,8930,0
20240411,184000,9533926470,8930,8930,8930,8930,0
20240411,183900,9533926470,8930,8930,8930,8930,0
20240411,183800,9533926470,8930,8930,8930,8930,0
20240411,183700,9533926470,8930,8930,8930,8930,0
20240411,183600,9533926470,8930,8930,8930,8930,0
20240411,183500,9533926470,8930,8930,8930,8930,0
20240411,183400,9533926470,8930,8930,8930,8930,0
20240411,183300,9533926470,8930,8930,8930,8930,0
20240411,183200,9533926470,8930,8930,8930,8930,0
20240411,183100,9533926470,8930,8930,8930,8930,0
20240411,183000,9533926470,8930,8930,8930,8930,0
20240411,182900,9533926470,8930,8930,8930,8930,0
20240411,182800,9533926470,8930,8930,8930,8930,0
20240411,182700,9533926470,8930,8930,8930,8930,0
20240411,182600,9533926470,8930,8930,8930,8930,0
20240411,182500,9533926470,8930,8930,8930,8930,0
20240411,182400,9533926470,8930,8930,8930,8930,0
20240411,182300,9533926470,8930,8930,8930,8930,0
20240411,182200,9533926470,8930,8930,8930,8930,0
20240411,182100,9533926470,8930,8930,8930,8930,0
20240411,182000,9533926470,8930,8930,8930,8930,6308
20240411,181900,9533926470,8930,8930,8930,8930,0
20240411,181800,9533926470,8930,8930,8930,8930,0
20240411,181700,9533926470,8930,8930,8930,8930,0
20240411,181600,9533926470,8930,8930,8930,8930,0
20240411,181500,9533926470,8930,8930,8930,8930,0
20240411,181400,9533926470,8930,8930,8930,8930,0
20240411,181300,9533926470,8930,8930,8930,8930,0
20240411,181200,9533926470,8930,8930,8930,8930,0
20240411,181100,9533926470,8930,8930,8930,8930,0
20240411,181000,9533926470,8930,8930,8930,8930,0
20240411,180900,9533926470,8930,8930,8930,8930,0
20240411,180800,9533926470,8930,8930,8930,8930,0
20240411,180700,9533926470,8930,8930,8930,8930,0
20240411,180600,9533926470,8930,8930,8930,8930,0
20240411,180500,9533926470,8930,8930,8930,8930,0
20240411,180400,9533926470,8930,8930,8930,8930,0
20240411,180300,9533926470,8930,8930,8930,8930,0
20240411,180200,9533926470,8930,8930,8930,8930,0
20240411,180100,9533926470,8930,8930,8930,8930,0
20240411,180000,9533926470,8930,8930,8930,8930,0
20240411,175900,9533926470,8930,8930,8930,8930,0
20240411,175800,9533926470,8930,8930,8930,8930,0
20240411,175700,9533926470,8930,8930,8930,8930,0
20240411,175600,9533926470,8930,8930,8930,8930,0
20240411,175500,9533926470,8930,8930,8930,8930,0
20240411,175400,9533926470,8930,8930,8930,8930,0
20240411,175300,9533926470,8930,8930,8930,8930,0
20240411,175200,9533926470,8930,8930,8930,8930,0
20240411,175100,9533926470,8930,8930,8930,8930,0
20240411,175000,9533926470,8930,8930,8930,8930,6308
20240411,174900,9533926470,8930,8930,8930,8930,0
20240411,174800,9533926470,8930,8930,8930,8930,0
20240411,174700,9533926470,8930,8930,8930,8930,0
20240411,174600,9533926470,8930,8930,8930,8930,0
20240411,174500,9533926470,8930,8930,8930,8930,0
20240411,174400,9533926470,8930,8930,8930,8930,0
20240411,174300,9533926470,8930,8930,8930,8930,0
20240411,174200,9533926470,8930,8930,8930,8930,0
20240411,174100,9533926470,8930,8930,8930,8930,0
20240411,174000,9533926470,8930,8930,8930,8930,0
20240411,173900,9533926470,8930,8930,8930,8930,0
20240411,173800,9533926470,8930,8930,8930,8930,0
20240411,173700,9533926470,8930,8930,8930,8930,0
20240411,173600,9533926470,8930,8930,8930,8930,0
20240411,173500,9533926470,8930,8930,8930,8930,0
20240411,173400,9533926470,8930,8930,8930,8930,0
20240411,173300,9533926470,8930,8930,8930,8930,0
20240411,173200,9533926470,8930,8930,8930,8930,0
20240411,173100,9533926470,8930,8930,8930,8930,0
20240411,173000,9533926470,8930,8930,8930,8930,0
20240411,172900,9533926470,8930,8930,8930,8930,0
20240411,172800,9533926470,8930,8930,8930,8930,0
20240411,172700,9533926470,8930,8930,8930,8930,0
20240411,172600,9533926470,8930,8930,8930,8930,0
20240411,172500,9533926470,8930,8930,8930,8930,0
20240411,172400,9533926470,8930,8930,8930,8930,0
20240411,172300,9533926470,8930,8930,8930,8930,0
20240411,172200,9533926470,8930,8930,8930,8930,0
20240411,172100,9533926470,8930,8930,8930,8930,0
20240411,172000,9533926470,8930,8930,8930,8930,6308
20240411,171900,9533926470,8930,8930,8930,8930,0
20240411,171800,9533926470,8930,8930,8930,8930,0
20240411,171700,9533926470,8930,8930,8930,8930,0
20240411,171600,9533926470,8930,8930,8930,8930,0
20240411,171500,9533926470,8930,8930,8930,8930,0
20240411,171400,9533926470,8930,8930,8930,8930,0
20240411,171300,9533926470,8930,8930,8930,8930,0
20240411,171200,9533926470,8930,8930,8930,8930,0
20240411,171100,9533926470,8930,8930,8930,8930,0
20240411,171000,9533926470,8930,8930,8930,8930,0
20240411,170900,9533926470,8930,8930,8930,8930,0
20240411,170800,9533926470,8930,8930,8930,8930,0
20240411,170700,9533926470,8930,8930,8930,8930,0
20240411,170600,9533926470,8930,8930,8930,8930,0
20240411,170500,9533926470,8930,8930,8930,8930,0
20240411,170400,9533926470,8930,8930,8930,8930,0
20240411,170300,9533926470,8930,8930,8930,8930,0
20240411,170200,9533926470,8930,8930,8930,8930,0
20240411,170100,9533926470,8930,8930,8930,8930,0
20240411,170000,9533926470,8930,8930,8930,8930,0
20240411,165900,9533926470,8930,8930,8930,8930,0
20240411,165800,9533926470,8930,8930,8930,8930,0
20240411,165700,9533926470,8930,8930,8930,8930,0
20240411,165600,9533926470,8930,8930,8930,8930,0
20240411,165500,9533926470,8930,8930,8930,8930,0
20240411,165400,9533926470,8930,8930,8930,8930,0
20240411,165300,9533926470,8930,8930,8930,8930,0
20240411,165200,9533926470,8930,8930,8930,8930,0
20240411,165100,9533926470,8930,8930,8930,8930,0
20240411,165000,9533926470,8930,8930,8930,8930,6308
20240411,164900,9533926470,8930,8930,8930,8930,0
20240411,164800,9533926470,8930,8930,8930,8930,0
20240411,164700,9533926470,8930,8930,8930,8930,0
20240411,164600,9533926470,8930,8930,8930,8930,0
20240411,164500,9533926470,8930,8930,8930,8930,0
20240411,164400,9533926470,8930,8930,8930,8930,0
20240411,164300,9533926470,8930,8930,8930,8930,0
20240411,164200,9533926470,8930,8930,8930,8930,0
20240411,164100,9533926470,8930,8930,8930,8930,0
20240411,164000,9533926470,8930,8930,8930,8930,0
20240411,163900,9533926470,8930,8930,8930,8930,0
20240411,163800,9533926470,8930,8930,8930,8930,0
20240411,163700,9533926470,8930,8930,8930,8930,0
20240411,163600,9533926470,8930,8930,8930,8930,0
20240411,163500,9533926470,8930,8930,8930,8930,0
20240411,163400,9533926470,8930,8930,8930,8930,0
20240411,163300,9533926470,8930,8930,8930,8930,0
20240411,163200,9533926470,8930,8930,8930,8930,0
20240411,163100,9533926470,8930,8930,8930,8930,0
20240411,163000,9533926470,8930,8930,8930,8930,0
20240411,162900,9533926470,8930,8930,8930,8930,0
20240411,162800,9533926470,8930,8930,8930,8930,0
20240411,162700,9533926470,8930,8930,8930,8930,0
20240411,162600,9533926470,8930,8930,8930,8930,0
20240411,162500,9533926470,8930,8930,8930,8930,0
20240411,162400,9533926470,8930,8930,8930,8930,0
20240411,162300,9533926470,8930,8930,8930,8930,0
20240411,162200,9533926470,8930,8930,8930,8930,0
20240411,162100,9533926470,8930,8930,8930,8930,0
20240411,162000,9533926470,8930,8930,8930,8930,6308
20240411,161900,9533926470,8930,8930,8930,8930,0
20240411,161800,9533926470,8930,8930,8930,8930,0
20240411,161700,9533926470,8930,8930,8930,8930,0
20240411,161600,9533926470,8930,8930,8930,8930,0
20240411,161500,9533926470,8930,8930,8930,8930,0
20240411,161400,9533926470,8930,8930,8930,8930,0
20240411,161300,9533926470,8930,8930,8930,8930,0
20240411,161200,9533926470,8930,8930,8930,8930,0
20240411,161100,9533926470,8930,8930,8930,8930,0
20240411,161000,9533926470,8930,8930,8930,8930,0
20240411,160900,9533926470,8930,8930,8930,8930,0
20240411,160800,9533926470,8930,8930,8930,8930,0
20240411,160700,9533926470,8930,8930,8930,8930,0
20240411,160600,9533926470,8930,8930,8930,8930,0
20240411,160500,9533926470,8930,8930,8930,8930,0
20240411,160400,9533926470,8930,8930,8930,8930,0
20240411,160300,9533926470,8930,8930,8930,8930,0
20240411,160200,9533926470,8930,8930,8930,8930,0
20240411,160100,9533926470,8930,8930,8930,8930,0
20240411,160000,9533926470,8930,8930,8930,8930,0
20240411,155900,9533926470,8930,8930,8930,8930,0
20240411,155800,9533926470,8930,8930,8930,8930,0
20240411,155700,9533926470,8930,8930,8930,8930,0
20240411,155600,9533926470,8930,8930,8930,8930,0
20240411,155500,9533926470,8930,8930,8930,8930,0
20240411,155400,9533926470,8930,8930,8930,8930,0
20240411,155300,9533926470,8930,8930,8930,8930,0
20240411,155200,9533926470,8930,8930,8930,8930,0
20240411,155100,9533926470,8930,8930,8930,8930,0
20240411,155000,9533926470,8930,8930,8930,8930,6308
20240411,154900,9533926470,8930,8930,8930,8930,0
20240411,154800,9533926470,8930,8930,8930,8930,0
20240411,154700,9533926470,8930,8930,8930,8930,0
20240411,154600,9533926470,8930,8930,8930,8930,0
20240411,154500,9533926470,8930,8930,8930,8930,0
20240411,154400,9533926470,8930,8930,8930,8930,0
20240411,154300,9533926470,8930,8930,8930,8930,0
20240411,154200,9533926470,8930,8930,8930,8930,0
20240411,154100,9533926470,8930,8930,8930,8930,0
20240411,154000,9533926470,8930,8930,8930,8930,0
20240411,153900,9533926470,8930,8930,8930,8930,0
20240411,153800,9533926470,8930,8930,8930,8930,0
20240411,153700,9533926470,8930,8930,8930,8930,0
20240411,153600,9533926470,8930,8930,8930,8930,0
20240411,153500,9533926470,8930,8930,8930,8930,0
20240411,153400,9533926470,8930,8930,8930,8930,0
20240411,153300,9533926470,8930,8930,8930,8930,0
20240411,153200,9533926470,8930,8930,8930,8930,0
20240411,153100,9533926470,8930,8930,8930,8930,0
20240411,153000,9533926470,8930,8930,8930,8930,6308
20240411,152900,9477596030,8940,8940,8940,8940,0
20240411,152800,9477596030,8940,8940,8940,8940,0
20240411,152700,9477596030,8940,8940,8940,8940,0
20240411,152600,9477596030,8940,8940,8940,8940,0
20240411,152500,9477596030,8940,8940,8940,8940,0
20240411,152400,9477596030,8940,8940,8940,8940,0
20240411,152300,9477596030,8940,8940,8940,8940,0
20240411,152200,9477596030,8940,8940,8940,8940,0
20240411,152100,9477596030,8940,8940,8940,8940,0
20240411,152000,9477596030,8940,8940,8940,8940,0
20240411,151900,9477596030,8940,8900,8940,8900,5963
20240411,151800,9424364460,8900,8900,8920,8890,1738
20240411,151700,9408903910,8890,8900,8910,8890,2310
20240411,151600,9388338690,8900,8900,8910,8890,1436
20240411,151500,9375555880,8900,8900,8910,8900,474
20240411,151400,9371336660,8900,8910,8920,8900,2590
20240411,151300,9348260990,8910,8920,8920,8910,440
20240411,151200,9344340530,8920,8880,8920,8870,4003
20240411,151100,9308786810,8880,8890,8900,8870,1858
20240411,151000,9292274500,8900,8910,8910,8900,1247
20240411,150900,9281174510,8910,8900,8920,8900,129
20240411,150800,9280025860,8900,8910,8910,8900,730
20240411,150700,9273522380,8910,8910,8930,8910,1079
20240411,150600,9263899530,8910,8920,8920,8910,1620
20240411,150500,9249449270,8920,8920,8930,8880,774
20240411,150400,9242545200,8930,8830,8930,8830,1552
20240411,150300,9228740180,8830,8830,8850,8810,3034
20240411,150200,9201961070,8830,8860,8860,8820,4802
20240411,150100,9159493550,8870,8890,8890,8870,2502
20240411,150000,9137291980,8890,8900,8900,8890,1492
20240411,145900,9124022980,8900,8920,8920,8900,2643
20240411,145800,9100499350,8920,8910,8920,8910,237
20240411,145700,9098387460,8920,8920,8930,8920,299
20240411,145600,9095720320,8900,8940,8940,8900,224
20240411,145500,9093726200,8940,8920,8940,8900,5121
20240411,145400,9048001250,8910,8900,8910,8900,1747
20240411,145300,9032449340,8900,8920,8920,8900,1100
20240411,145200,9022654210,8910,8930,8930,8910,1356
20240411,145100,9010551860,8930,8920,8930,8920,1027
20240411,145000,9001387800,8920,8890,8920,8890,994
20240411,144900,8992530920,8900,8880,8900,8860,815
20240411,144800,8985296960,8870,8860,8870,8850,792
20240411,144700,8978281150,8850,8890,8890,8850,3387
20240411,144600,8948243210,8890,8890,8900,8890,510
20240411,144500,8943708480,8900,8880,8900,8880,1025
20240411,144400,8934596430,8870,8880,8890,8870,2959
20240411,144300,8908342380,8890,8880,8890,8880,460
20240411,144200,8904257370,8880,8900,8900,8880,595
20240411,144100,8898967560,8900,8910,8910,8900,570
20240411,144000,8893891240,8910,8910,8910,8910,645
20240411,143900,8888144290,8910,8910,8920,8910,211
20240411,143800,8886263780,8910,8940,8940,8910,179
20240411,143700,8884663640,8940,8890,8940,8890,455
20240411,143600,8880618640,8890,8930,8930,8890,833
20240411,143500,8873212870,8890,8960,8960,8880,1904
20240411,143400,8856243760,8960,8910,8960,8910,5558
20240411,143300,8806571910,8900,8910,8910,8900,597
20240411,143200,8801257480,8910,8930,8930,8910,275
20240411,143100,8798803730,8940,8930,8950,8930,2135
20240411,143000,8779732170,8930,8920,8930,8920,160
20240411,142900,8778303380,8920,8920,8930,8920,447
20240411,142800,8774316130,8920,8910,8920,8910,634
20240411,142700,8768661470,8910,8910,8910,8910,48
20240411,142600,8768233790,8910,8930,8930,8900,1569
20240411,142500,8754265300,8930,8930,8930,8930,320
20240411,142400,8751407700,8930,8940,8950,8930,941
20240411,142300,8742995070,8940,8950,8950,8940,445
20240411,142200,8739013320,8950,8920,8950,8920,1524
20240411,142100,8725386970,8940,8890,8940,8890,1862
20240411,142000,8708779550,8900,8890,8900,8870,189
20240411,141900,8707102420,8890,8890,8890,8870,203
20240411,141800,8705299570,8850,8880,8880,8850,982
20240411,141700,8696601980,8880,8900,8900,8860,276
20240411,141600,8694153420,8900,8890,8900,8890,12
20240411,141500,8694046720,8890,8900,8900,8850,3287
20240411,141400,8664856720,8900,8900,8900,8890,1561
20240411,141300,8650967950,8890,8900,8900,8890,913
20240411,141200,8642843710,8900,8890,8920,8890,854
20240411,141100,8635243310,8930,8920,8930,8890,1115
20240411,141000,8625316660,8920,8940,8940,8920,472
20240411,140900,8621106030,8940,8940,8940,8920,377
20240411,140800,8617739340,8940,8950,8950,8930,365
20240411,140700,8614476280,8950,8940,8950,8940,178
20240411,140600,8612884780,8940,8940,8950,8920,772
20240411,140500,8605989980,8940,8950,8950,8930,566
20240411,140400,8600928880,8950,8950,8950,8950,38
20240411,140300,8600588780,8940,8950,8950,8940,118
20240411,140200,8599533530,8950,8950,8950,8920,300
20240411,140100,8596853030,8950,8950,8950,8920,75
20240411,140000,8596183180,8950,8930,8950,8930,1165
20240411,135900,8585764480,8920,8910,8920,8910,108
20240411,135800,8584801250,8910,8890,8910,8890,80
20240411,135700,8584088490,8890,8900,8920,8890,575
20240411,135600,8578970610,8900,8900,8920,8900,299
20240411,135500,8576307280,8910,8920,8920,8900,41
20240411,135400,8575942210,8900,8900,8900,8900,36
20240411,135300,8575621810,8890,8910,8920,8890,1052
20240411,135200,8566252420,8900,8890,8900,8890,1386
20240411,135100,8553918970,8890,8900,8910,8890,1239
20240411,135000,8542891790,8900,8900,8910,8900,954
20240411,134900,8534399400,8900,8910,8910,8900,1032
20240411,134800,8525208400,8920,8920,8920,8920,425
20240411,134700,8521417400,8930,8930,8930,8920,31
20240411,134600,8521140700,8930,8920,8930,8920,236
20240411,134500,8519034620,8930,8940,8940,8930,264
20240411,134400,8516675060,8950,8940,8950,8940,250
20240411,134300,8514439530,8940,8930,8940,8930,302
20240411,134200,8511741740,8930,8930,8950,8930,36
20240411,134100,8511420210,8930,8950,8950,8930,1354
20240411,134000,8499325430,8950,8940,8950,8930,686
20240411,133900,8493195000,8970,8940,8970,8930,220
20240411,133800,8491227790,8970,8950,8980,8930,2475
20240411,133700,8469059170,8930,8920,8930,8920,615
20240411,133600,8463572670,8910,8920,8920,8910,555
20240411,133500,8458623350,8920,8920,8920,8920,177
20240411,133400,8457044510,8940,8920,8940,8910,489
20240411,133300,8452683910,8910,8950,8950,8910,1854
20240411,133200,8436099640,8970,8960,8970,8960,1648
20240411,133100,8421319880,8960,9000,9000,8960,1890
20240411,133000,8404361470,9000,8990,9000,8980,4069
20240411,132900,8367779840,8990,8960,9000,8950,7698
20240411,132800,8298636180,8960,8940,8970,8940,391
20240411,132700,8295138090,8940,8970,8970,8940,2001
20240411,132600,8277246150,8940,8930,8970,8930,3618
20240411,132500,8244888310,8940,8940,8950,8900,702
20240411,132400,8238620620,8940,8910,8940,8910,1471
20240411,132300,8225484010,8900,8910,8910,8900,692
20240411,132200,8219321290,8910,8920,8920,8910,571
20240411,132100,8214232490,8920,8910,8920,8910,858
20240411,132000,8206587030,8920,8920,8930,8920,824
20240411,131900,8199234040,8920,8900,8920,8900,1183
20240411,131800,8188689790,8900,8910,8910,8900,269
20240411,131700,8186294570,8910,8890,8910,8880,1451
20240411,131600,8173391450,8900,8910,8940,8900,1081
20240411,131500,8163761100,8910,8910,8930,8900,400
20240411,131400,8160192940,8910,8880,8910,8880,1338
20240411,131300,8148284250,8900,8820,8910,8820,6376
20240411,131200,8091710500,8830,8780,8830,8780,781
20240411,131100,8084834440,8780,8780,8780,8780,16
20240411,131000,8084693960,8830,8820,8830,8820,535
20240411,130900,8079974910,8800,8800,8820,8800,1383
20240411,130800,8067801820,8800,8800,8800,8760,545
20240411,130700,8063019580,8810,8800,8810,8800,487
20240411,130600,8058733950,8740,8740,8780,8740,1416
20240411,130500,8046348070,8780,8740,8780,8740,367
20240411,130400,8043128510,8740,8760,8760,8740,1601
20240411,130300,8029127650,8760,8780,8810,8760,140
20240411,130200,8027899520,8760,8760,8760,8760,11
20240411,130100,8027803160,8760,8770,8810,8760,632
20240411,130000,8022263050,8770,8760,8770,8760,1099
20240411,125900,8012626290,8760,8730,8760,8720,1088
20240411,125800,8003117400,8730,8740,8740,8720,1756
20240411,125700,7987795980,8740,8750,8750,8730,2234
20240411,125600,7968260630,8760,8760,8760,8760,1222
20240411,125500,7957555910,8760,8770,8770,8760,729
20240411,125400,7951169100,8770,8770,8770,8760,634
20240411,125300,7945608930,8770,8780,8780,8770,622
20240411,125200,7940149360,8780,8780,8780,8780,19
20240411,125100,7939982540,8770,8790,8800,8770,270
20240411,125000,7937611280,8790,8780,8790,8770,260
20240411,124900,7935330330,8780,8790,8790,8780,320
20240411,124800,7932517630,8790,8780,8790,8780,431
20240411,124700,7928733440,8780,8780,8780,8780,1
20240411,124600,7928724660,8780,8790,8790,8780,1508
20240411,124500,7915478340,8780,8810,8810,8780,144
20240411,124400,7914211130,8810,8780,8810,8780,19
20240411,124300,7914044280,8780,8800,8800,8780,799
20240411,124200,7907018870,8800,8780,8800,8780,1278
20240411,124100,7895784710,8780,8800,8800,8780,1417
20240411,124000,7883332630,8800,8830,8830,8800,350
20240411,123900,7880248980,8830,8830,8830,8820,146
20240411,123800,7878960430,8830,8830,8840,8820,122
20240411,123700,7877882780,8810,8810,8810,8810,8
20240411,123600,7877812300,8800,8800,8840,8790,1015
20240411,123500,7868887700,8800,8800,8800,8800,417
20240411,123400,7865218100,8800,8790,8800,8790,466
20240411,123300,7861121270,8790,8800,8800,8790,195
20240411,123200,7859407190,8800,8810,8810,8800,57
20240411,123100,7858905540,8810,8800,8810,8790,184
20240411,123000,7857286770,8810,8800,8810,8800,17
20240411,122900,7857137160,8800,8810,8810,8800,1584
20240411,122800,7843188510,8810,8810,8810,8810,1
20240411,122700,7843179700,8810,8810,8810,8810,0
20240411,122600,7843179700,8810,8840,8840,8810,510
20240411,122500,7838686300,8810,8810,8810,8810,582
20240411,122400,7833558880,8810,8810,8810,8810,51
20240411,122300,7833109570,8810,8810,8810,8810,4
20240411,122200,7833074330,8800,8830,8830,8800,702
20240411,122100,7826891660,8840,8850,8850,8840,101
20240411,122000,7825998810,8810,8810,8850,8810,1176
20240411,121900,7815615160,8800,8770,8800,8770,2096
20240411,121800,7797172210,8770,8770,8770,8770,1089
20240411,121700,7787621680,8770,8790,8790,8770,1218
20240411,121600,7776939260,8790,8800,8810,8790,1211
20240411,121500,7766281520,8800,8760,8810,8760,3537
20240411,121400,7735227590,8760,8770,8800,8760,760
20240411,121300,7728565270,8770,8780,8780,8770,837
20240411,121200,7721216420,8780,8780,8790,8780,392
20240411,121100,7717773510,8790,8800,8800,8790,279
20240411,121000,7715319220,8800,8780,8800,8780,595
20240411,120900,7710084220,8780,8780,8780,8760,1181
20240411,120800,7699718130,8780,8800,8800,8780,1520
20240411,120700,7686356580,8800,8810,8810,8780,885
20240411,120600,7678562040,8810,8810,8810,8810,367
20240411,120500,7675328770,8810,8810,8810,8810,20
20240411,120400,7675152570,8770,8780,8780,8770,2013
20240411,120300,7657491570,8780,8800,8800,8780,937
20240411,120200,7649252340,8780,8780,8810,8770,1321
20240411,120100,7637650490,8840,8810,8840,8780,841
20240411,120000,7630255780,8820,8840,8840,8820,307
20240411,115900,7627544930,8840,8830,8840,8810,332
20240411,115800,7624618540,8840,8840,8840,8840,5
20240411,115700,7624574340,8830,8850,8860,8810,1655
20240411,115600,7609941790,8850,8850,8850,8850,188
20240411,115500,7608277990,8850,8830,8850,8810,242
20240411,115400,7606141030,8850,8850,8850,8850,572
20240411,115300,7601078830,8830,8800,8830,8800,99
20240411,115200,7600204690,8820,8820,8850,8790,965
20240411,115100,7591703610,8820,8870,8870,8820,490
20240411,115000,7587358210,8870,8840,8880,8810,4631
20240411,114900,7546398110,8830,8820,8840,8820,508
20240411,114800,7541913990,8820,8810,8820,8810,102
20240411,114700,7541015350,8780,8770,8790,8770,1641
20240411,114600,7526611250,8780,8770,8800,8770,1497
20240411,114500,7513468630,8770,8790,8790,8770,836
20240411,114400,7506123610,8790,8790,8790,8790,111
20240411,114300,7505147920,8790,8790,8790,8790,153
20240411,114200,7503803050,8790,8810,8810,8790,878
20240411,114100,7496083750,8840,8840,8850,8810,226
20240411,114000,7494086340,8820,8800,8820,8800,724
20240411,113900,7487704590,8800,8770,8800,8760,1312
20240411,113800,7476194550,8760,8770,8780,8760,3090
20240411,113700,7449103620,8780,8840,8840,8780,2590
20240411,113600,7426313230,8810,8820,8860,8810,1247
20240411,113500,7415316480,8820,8790,8870,8780,4725
20240411,113400,7373756550,8790,8820,8820,8790,5698
20240411,113300,7323581870,8810,8850,8850,8810,8143
20240411,113200,7251655950,8850,8900,8900,8850,17336
20240411,113100,7098061480,8900,8900,8900,8900,673
20240411,113000,7092071780,8940,8900,8940,8900,452
20240411,112900,7088040070,8940,8900,8940,8890,570
20240411,112800,7082966310,8900,8900,8900,8900,192
20240411,112700,7081257510,8910,8910,8910,8900,950
20240411,112600,7072793210,8910,8900,8910,8900,1419
20240411,112500,7060162110,8890,8940,8940,8890,2221
20240411,112400,7040400260,8910,8910,8910,8910,158
20240411,112300,7038992480,8950,8950,8950,8900,345
20240411,112200,7035916950,8940,8940,8950,8900,1068
20240411,112100,7026392670,8950,8930,8950,8930,563
20240411,112000,7021357190,8940,8930,8940,8930,25
20240411,111900,7021133890,8940,8940,8940,8900,423
20240411,111800,7017364880,8950,8910,8950,8910,754
20240411,111700,7010643990,8910,8900,8910,8880,3895
20240411,111600,6976050700,8890,8910,8910,8890,4340
20240411,111500,6937440640,8910,8960,8960,8910,5691
20240411,111400,6886628530,8970,8990,8990,8970,421
20240411,111300,6882844060,8990,8990,8990,8960,2068
20240411,111200,6864292930,9000,9010,9010,9000,2940
20240411,111100,6837820670,9010,8980,9010,8980,1148
20240411,111000,6827495580,8980,8980,8980,8970,313
20240411,110900,6824687210,8990,9000,9010,8970,2418
20240411,110800,6802940930,9000,8940,9000,8940,2365
20240411,110700,6781722500,8940,8900,8940,8900,739
20240411,110600,6775140570,8920,8910,8920,8890,982
20240411,110500,6766401430,8910,8910,8910,8890,1176
20240411,110400,6755933120,8900,8920,8930,8900,186
20240411,110300,6754275410,8920,8910,8920,8900,1607
20240411,110200,6739966320,8920,8950,8950,8910,962
20240411,110100,6731384540,8950,8950,8950,8920,71
20240411,110000,6730749640,8920,8940,8950,8920,1289
20240411,105900,6719243260,8940,8930,8940,8930,594
20240411,105800,6713938290,8940,8930,8950,8930,171
20240411,105700,6712409410,8930,8940,8950,8930,823
20240411,105600,6705053070,8940,8980,8980,8940,1610
20240411,105500,6690657970,8980,8980,8980,8950,2430
20240411,105400,6668895980,9000,9000,9000,8980,2383
20240411,105300,6647449000,9000,8990,9000,8950,1601
20240411,105200,6633057660,8990,8930,8990,8920,3755
20240411,105100,6599366560,8930,8960,8960,8920,847
20240411,105000,6591803510,8920,8940,8970,8910,2225
20240411,104900,6571894490,8920,8880,8920,8870,2680
20240411,104800,6548075550,8880,8890,8890,8880,1851
20240411,104700,6531633520,8900,8900,8900,8880,1963
20240411,104600,6514187080,8900,8900,8900,8900,209
20240411,104500,6512326980,8900,8900,8900,8900,56
20240411,104400,6511828580,8900,8900,8910,8890,1966
20240411,104300,6494335850,8910,8910,8930,8900,3334
20240411,104200,6464651820,8910,8910,8940,8910,448
20240411,104100,6460659330,8940,8940,8940,8940,279
20240411,104000,6458165070,8940,8910,8950,8900,928
20240411,103900,6449901550,8900,8880,8930,8880,2146
20240411,103800,6430788110,8880,8890,8910,8870,3259
20240411,103700,6401830870,8890,8900,8900,8890,138
20240411,103600,6400603740,8900,8910,8930,8890,584
20240411,103500,6395402350,8890,8900,8910,8880,5129
20240411,103400,6349803810,8890,8890,8910,8880,957
20240411,103300,6341299070,8880,8930,8940,8880,11343
20240411,103200,6240353380,8940,8940,8980,8940,1201
20240411,103100,6229616250,8940,8980,8980,8940,658
20240411,103000,6223732920,8980,8950,8980,8940,1226
20240411,102900,6212767120,8980,8950,8980,8930,3981
20240411,102800,6177173210,8950,8930,8950,8930,837
20240411,102700,6169686280,8930,8950,8950,8930,1162
20240411,102600,6159293860,8950,8950,8980,8940,1963
20240411,102500,6141726560,8950,8950,8980,8930,2982
20240411,102400,6115013510,8920,8990,8990,8920,6361
20240411,102300,6058077860,8990,8980,9000,8970,935
20240411,102200,6049678180,8980,9000,9000,8980,2778
20240411,102100,6024692910,9000,9020,9030,9000,2220
20240411,102000,6004655240,9020,9040,9050,8980,4597
20240411,101900,5963206260,9040,9030,9050,9030,3745
20240411,101800,5929353640,9030,8990,9040,8990,4596
20240411,101700,5887941600,9000,8980,9040,8980,1929
20240411,101600,5870581650,9040,8960,9040,8960,1480
20240411,101500,5857244500,8960,9000,9030,8950,2101
20240411,101400,5838334900,9010,9020,9040,8990,4315
20240411,101300,5799453580,9040,9050,9050,9010,2953
20240411,101200,5772757760,9010,9050,9060,9010,7542
20240411,101100,5704560680,9050,8980,9050,8960,9582
20240411,101000,5618267940,8990,8990,8990,8980,898
20240411,100900,5610201510,8990,9000,9000,8980,5849
20240411,100800,5557634120,9010,9020,9020,8990,1727
20240411,100700,5542076550,9010,8930,9020,8910,7772
20240411,100600,5472321170,8910,8900,8940,8890,4304
20240411,100500,5433978220,8900,8920,8920,8900,2297
20240411,100400,5413517560,8920,8920,8920,8900,1701
20240411,100300,5398358800,8900,8910,8940,8900,5386
20240411,100200,5350364580,8950,8960,8970,8910,8324
20240411,100100,5275967670,8960,8970,9000,8950,10508
20240411,100000,5181721700,8970,9060,9060,8960,9924
20240411,095900,5092239520,9060,9050,9070,9040,15959
20240411,095800,4947779970,9050,8990,9050,8980,10986
20240411,095700,4848552010,8990,8940,8990,8930,5408
20240411,095600,4800084160,8930,8990,9030,8930,24780
20240411,095500,4577171240,9000,8980,9000,8980,15536
20240411,095400,4437490830,8980,8970,8980,8960,5037
20240411,095300,4392293000,8970,8930,8990,8930,6277
20240411,095200,4336018210,8920,8930,8950,8910,2978
20240411,095100,4309436490,8910,8890,8930,8880,1891
20240411,095000,4292609630,8920,8900,8930,8880,1438
20240411,094900,4279806480,8900,8940,8940,8890,6202
20240411,094800,4224505340,8960,8960,8990,8930,11556
20240411,094700,4120870910,8950,8920,8980,8920,9323
20240411,094600,4037386820,8930,8950,8960,8910,4703
20240411,094500,3995310990,8960,8900,8960,8900,7774
20240411,094400,3925817570,8900,8920,8920,8880,1908
20240411,094300,3908835380,8910,8950,8950,8890,4294
20240411,094200,3870550280,8940,8900,8970,8870,17443
20240411,094100,3714672090,8910,8790,8910,8790,5818
20240411,094000,3663004130,8790,8790,8800,8750,1608
20240411,093900,3648909740,8790,8810,8810,8760,3842
20240411,093800,3615186930,8820,8820,8820,8790,2728
20240411,093700,3591183130,8850,8860,8870,8770,7347
20240411,093600,3526295330,8860,8880,8880,8860,2012
20240411,093500,3508460070,8880,8860,8890,8860,1385
20240411,093400,3496178680,8860,8860,8890,8850,900
20240411,093300,3488205110,8850,8910,8910,8850,4852
20240411,093200,3445040800,8910,8900,8920,8890,4356
20240411,093100,3406245990,8910,8880,8930,8880,12015
20240411,093000,3299211590,8880,8840,8890,8830,9313
20240411,092900,3216678990,8840,8840,8860,8830,2211
20240411,092800,3197121230,8840,8840,8870,8840,2602
20240411,092700,3174106210,8840,8870,8870,8830,4657
20240411,092600,3132944250,8870,8830,8870,8820,7417
20240411,092500,3067302540,8830,8860,8860,8830,1991
20240411,092400,3049691470,8860,8810,8870,8800,4825
20240411,092300,3007106750,8820,8710,8820,8710,6822
20240411,092200,2947218160,8710,8750,8750,8690,12097
20240411,092100,2841838490,8750,8750,8780,8740,8682
20240411,092000,2765809380,8730,8820,8820,8730,5735
20240411,091900,2715463820,8820,8840,8870,8750,14023
20240411,091800,2592193580,8810,8890,8900,8800,19110
20240411,091700,2423335710,8890,8960,8970,8890,26575
20240411,091600,2185529820,8960,8840,8970,8830,29045
20240411,091500,1926467410,8840,8910,8980,8820,36387
20240411,091400,1602089640,8960,8820,8960,8800,50381
20240411,091300,1154345690,8820,8680,8820,8680,21240
20240411,091200,968333070,8680,8700,8750,8680,11284
20240411,091100,869958490,8700,8700,8720,8620,12667
20240411,091000,760141780,8720,8600,8720,8590,17698
20240411,090900,606929640,8600,8560,8620,8560,8191
20240411,090800,536452030,8560,8540,8560,8510,1949
20240411,090700,519811240,8540,8460,8540,8460,2928
20240411,090600,494961930,8460,8430,8470,8430,2014
20240411,090500,477954240,8440,8460,8490,8430,4318
20240411,090400,441454460,8460,8550,8550,8410,2407
20240411,090300,421000130,8530,8390,8640,8390,4816
20240411,090200,379953390,8390,8330,8400,8270,9364
20240411,090100,301937830,8340,8240,8340,8180,11276
20240411,090000,209067300,8200,8350,8480,8200,23761