stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,202000,3299645190,8730,8730,8730,8730,6250
20240412,201900,3299645190,8730,8730,8730,8730,0
20240412,201800,3299645190,8730,8730,8730,8730,0
20240412,201700,3299645190,8730,8730,8730,8730,0
20240412,201600,3299645190,8730,8730,8730,8730,0
20240412,201500,3299645190,8730,8730,8730,8730,0
20240412,201400,3299645190,8730,8730,8730,8730,0
20240412,201300,3299645190,8730,8730,8730,8730,0
20240412,201200,3299645190,8730,8730,8730,8730,0
20240412,201100,3299645190,8730,8730,8730,8730,0
20240412,201000,3299645190,8730,8730,8730,8730,0
20240412,200900,3299645190,8730,8730,8730,8730,0
20240412,200800,3299645190,8730,8730,8730,8730,0
20240412,200700,3299645190,8730,8730,8730,8730,0
20240412,200600,3299645190,8730,8730,8730,8730,0
20240412,200500,3299645190,8730,8730,8730,8730,0
20240412,200400,3299645190,8730,8730,8730,8730,0
20240412,200300,3299645190,8730,8730,8730,8730,0
20240412,200200,3299645190,8730,8730,8730,8730,0
20240412,200100,3299645190,8730,8730,8730,8730,0
20240412,200000,3299645190,8730,8730,8730,8730,0
20240412,195900,3299645190,8730,8730,8730,8730,0
20240412,195800,3299645190,8730,8730,8730,8730,0
20240412,195700,3299645190,8730,8730,8730,8730,0
20240412,195600,3299645190,8730,8730,8730,8730,0
20240412,195500,3299645190,8730,8730,8730,8730,0
20240412,195400,3299645190,8730,8730,8730,8730,0
20240412,195300,3299645190,8730,8730,8730,8730,0
20240412,195200,3299645190,8730,8730,8730,8730,0
20240412,195100,3299645190,8730,8730,8730,8730,0
20240412,195000,3299645190,8730,8730,8730,8730,6250
20240412,194900,3299645190,8730,8730,8730,8730,0
20240412,194800,3299645190,8730,8730,8730,8730,0
20240412,194700,3299645190,8730,8730,8730,8730,0
20240412,194600,3299645190,8730,8730,8730,8730,0
20240412,194500,3299645190,8730,8730,8730,8730,0
20240412,194400,3299645190,8730,8730,8730,8730,0
20240412,194300,3299645190,8730,8730,8730,8730,0
20240412,194200,3299645190,8730,8730,8730,8730,0
20240412,194100,3299645190,8730,8730,8730,8730,0
20240412,194000,3299645190,8730,8730,8730,8730,0
20240412,193900,3299645190,8730,8730,8730,8730,0
20240412,193800,3299645190,8730,8730,8730,8730,0
20240412,193700,3299645190,8730,8730,8730,8730,0
20240412,193600,3299645190,8730,8730,8730,8730,0
20240412,193500,3299645190,8730,8730,8730,8730,0
20240412,193400,3299645190,8730,8730,8730,8730,0
20240412,193300,3299645190,8730,8730,8730,8730,0
20240412,193200,3299645190,8730,8730,8730,8730,0
20240412,193100,3299645190,8730,8730,8730,8730,0
20240412,193000,3299645190,8730,8730,8730,8730,0
20240412,192900,3299645190,8730,8730,8730,8730,0
20240412,192800,3299645190,8730,8730,8730,8730,0
20240412,192700,3299645190,8730,8730,8730,8730,0
20240412,192600,3299645190,8730,8730,8730,8730,0
20240412,192500,3299645190,8730,8730,8730,8730,0
20240412,192400,3299645190,8730,8730,8730,8730,0
20240412,192300,3299645190,8730,8730,8730,8730,0
20240412,192200,3299645190,8730,8730,8730,8730,0
20240412,192100,3299645190,8730,8730,8730,8730,0
20240412,192000,3299645190,8730,8730,8730,8730,6250
20240412,191900,3299645190,8730,8730,8730,8730,0
20240412,191800,3299645190,8730,8730,8730,8730,0
20240412,191700,3299645190,8730,8730,8730,8730,0
20240412,191600,3299645190,8730,8730,8730,8730,0
20240412,191500,3299645190,8730,8730,8730,8730,0
20240412,191400,3299645190,8730,8730,8730,8730,0
20240412,191300,3299645190,8730,8730,8730,8730,0
20240412,191200,3299645190,8730,8730,8730,8730,0
20240412,191100,3299645190,8730,8730,8730,8730,0
20240412,191000,3299645190,8730,8730,8730,8730,0
20240412,190900,3299645190,8730,8730,8730,8730,0
20240412,190800,3299645190,8730,8730,8730,8730,0
20240412,190700,3299645190,8730,8730,8730,8730,0
20240412,190600,3299645190,8730,8730,8730,8730,0
20240412,190500,3299645190,8730,8730,8730,8730,0
20240412,190400,3299645190,8730,8730,8730,8730,0
20240412,190300,3299645190,8730,8730,8730,8730,0
20240412,190200,3299645190,8730,8730,8730,8730,0
20240412,190100,3299645190,8730,8730,8730,8730,0
20240412,190000,3299645190,8730,8730,8730,8730,0
20240412,185900,3299645190,8730,8730,8730,8730,0
20240412,185800,3299645190,8730,8730,8730,8730,0
20240412,185700,3299645190,8730,8730,8730,8730,0
20240412,185600,3299645190,8730,8730,8730,8730,0
20240412,185500,3299645190,8730,8730,8730,8730,0
20240412,185400,3299645190,8730,8730,8730,8730,0
20240412,185300,3299645190,8730,8730,8730,8730,0
20240412,185200,3299645190,8730,8730,8730,8730,0
20240412,185100,3299645190,8730,8730,8730,8730,0
20240412,185000,3299645190,8730,8730,8730,8730,6250
20240412,184900,3299645190,8730,8730,8730,8730,0
20240412,184800,3299645190,8730,8730,8730,8730,0
20240412,184700,3299645190,8730,8730,8730,8730,0
20240412,184600,3299645190,8730,8730,8730,8730,0
20240412,184500,3299645190,8730,8730,8730,8730,0
20240412,184400,3299645190,8730,8730,8730,8730,0
20240412,184300,3299645190,8730,8730,8730,8730,0
20240412,184200,3299645190,8730,8730,8730,8730,0
20240412,184100,3299645190,8730,8730,8730,8730,0
20240412,184000,3299645190,8730,8730,8730,8730,0
20240412,183900,3299645190,8730,8730,8730,8730,0
20240412,183800,3299645190,8730,8730,8730,8730,0
20240412,183700,3299645190,8730,8730,8730,8730,0
20240412,183600,3299645190,8730,8730,8730,8730,0
20240412,183500,3299645190,8730,8730,8730,8730,0
20240412,183400,3299645190,8730,8730,8730,8730,0
20240412,183300,3299645190,8730,8730,8730,8730,0
20240412,183200,3299645190,8730,8730,8730,8730,0
20240412,183100,3299645190,8730,8730,8730,8730,0
20240412,183000,3299645190,8730,8730,8730,8730,0
20240412,182900,3299645190,8730,8730,8730,8730,0
20240412,182800,3299645190,8730,8730,8730,8730,0
20240412,182700,3299645190,8730,8730,8730,8730,0
20240412,182600,3299645190,8730,8730,8730,8730,0
20240412,182500,3299645190,8730,8730,8730,8730,0
20240412,182400,3299645190,8730,8730,8730,8730,0
20240412,182300,3299645190,8730,8730,8730,8730,0
20240412,182200,3299645190,8730,8730,8730,8730,0
20240412,182100,3299645190,8730,8730,8730,8730,0
20240412,182000,3299645190,8730,8730,8730,8730,6250
20240412,181900,3299645190,8730,8730,8730,8730,0
20240412,181800,3299645190,8730,8730,8730,8730,0
20240412,181700,3299645190,8730,8730,8730,8730,0
20240412,181600,3299645190,8730,8730,8730,8730,0
20240412,181500,3299645190,8730,8730,8730,8730,0
20240412,181400,3299645190,8730,8730,8730,8730,0
20240412,181300,3299645190,8730,8730,8730,8730,0
20240412,181200,3299645190,8730,8730,8730,8730,0
20240412,181100,3299645190,8730,8730,8730,8730,0
20240412,181000,3299645190,8730,8730,8730,8730,0
20240412,180900,3299645190,8730,8730,8730,8730,0
20240412,180800,3299645190,8730,8730,8730,8730,0
20240412,180700,3299645190,8730,8730,8730,8730,0
20240412,180600,3299645190,8730,8730,8730,8730,0
20240412,180500,3299645190,8730,8730,8730,8730,0
20240412,180400,3299645190,8730,8730,8730,8730,0
20240412,180300,3299645190,8730,8730,8730,8730,0
20240412,180200,3299645190,8730,8730,8730,8730,0
20240412,180100,3299645190,8730,8730,8730,8730,0
20240412,180000,3299645190,8730,8730,8730,8730,0
20240412,175900,3299645190,8730,8730,8730,8730,0
20240412,175800,3299645190,8730,8730,8730,8730,0
20240412,175700,3299645190,8730,8730,8730,8730,0
20240412,175600,3299645190,8730,8730,8730,8730,0
20240412,175500,3299645190,8730,8730,8730,8730,0
20240412,175400,3299645190,8730,8730,8730,8730,0
20240412,175300,3299645190,8730,8730,8730,8730,0
20240412,175200,3299645190,8730,8730,8730,8730,0
20240412,175100,3299645190,8730,8730,8730,8730,0
20240412,175000,3299645190,8730,8730,8730,8730,6250
20240412,174900,3299645190,8730,8730,8730,8730,0
20240412,174800,3299645190,8730,8730,8730,8730,0
20240412,174700,3299645190,8730,8730,8730,8730,0
20240412,174600,3299645190,8730,8730,8730,8730,0
20240412,174500,3299645190,8730,8730,8730,8730,0
20240412,174400,3299645190,8730,8730,8730,8730,0
20240412,174300,3299645190,8730,8730,8730,8730,0
20240412,174200,3299645190,8730,8730,8730,8730,0
20240412,174100,3299645190,8730,8730,8730,8730,0
20240412,174000,3299645190,8730,8730,8730,8730,0
20240412,173900,3299645190,8730,8730,8730,8730,0
20240412,173800,3299645190,8730,8730,8730,8730,0
20240412,173700,3299645190,8730,8730,8730,8730,0
20240412,173600,3299645190,8730,8730,8730,8730,0
20240412,173500,3299645190,8730,8730,8730,8730,0
20240412,173400,3299645190,8730,8730,8730,8730,0
20240412,173300,3299645190,8730,8730,8730,8730,0
20240412,173200,3299645190,8730,8730,8730,8730,0
20240412,173100,3299645190,8730,8730,8730,8730,0
20240412,173000,3299645190,8730,8730,8730,8730,0
20240412,172900,3299645190,8730,8730,8730,8730,0
20240412,172800,3299645190,8730,8730,8730,8730,0
20240412,172700,3299645190,8730,8730,8730,8730,0
20240412,172600,3299645190,8730,8730,8730,8730,0
20240412,172500,3299645190,8730,8730,8730,8730,0
20240412,172400,3299645190,8730,8730,8730,8730,0
20240412,172300,3299645190,8730,8730,8730,8730,0
20240412,172200,3299645190,8730,8730,8730,8730,0
20240412,172100,3299645190,8730,8730,8730,8730,0
20240412,172000,3299645190,8730,8730,8730,8730,6250
20240412,171900,3299645190,8730,8730,8730,8730,0
20240412,171800,3299645190,8730,8730,8730,8730,0
20240412,171700,3299645190,8730,8730,8730,8730,0
20240412,171600,3299645190,8730,8730,8730,8730,0
20240412,171500,3299645190,8730,8730,8730,8730,0
20240412,171400,3299645190,8730,8730,8730,8730,0
20240412,171300,3299645190,8730,8730,8730,8730,0
20240412,171200,3299645190,8730,8730,8730,8730,0
20240412,171100,3299645190,8730,8730,8730,8730,0
20240412,171000,3299645190,8730,8730,8730,8730,0
20240412,170900,3299645190,8730,8730,8730,8730,0
20240412,170800,3299645190,8730,8730,8730,8730,0
20240412,170700,3299645190,8730,8730,8730,8730,0
20240412,170600,3299645190,8730,8730,8730,8730,0
20240412,170500,3299645190,8730,8730,8730,8730,0
20240412,170400,3299645190,8730,8730,8730,8730,0
20240412,170300,3299645190,8730,8730,8730,8730,0
20240412,170200,3299645190,8730,8730,8730,8730,0
20240412,170100,3299645190,8730,8730,8730,8730,0
20240412,170000,3299645190,8730,8730,8730,8730,0
20240412,165900,3299645190,8730,8730,8730,8730,0
20240412,165800,3299645190,8730,8730,8730,8730,0
20240412,165700,3299645190,8730,8730,8730,8730,0
20240412,165600,3299645190,8730,8730,8730,8730,0
20240412,165500,3299645190,8730,8730,8730,8730,0
20240412,165400,3299645190,8730,8730,8730,8730,0
20240412,165300,3299645190,8730,8730,8730,8730,0
20240412,165200,3299645190,8730,8730,8730,8730,0
20240412,165100,3299645190,8730,8730,8730,8730,0
20240412,165000,3299645190,8730,8730,8730,8730,6250
20240412,164900,3299645190,8730,8730,8730,8730,0
20240412,164800,3299645190,8730,8730,8730,8730,0
20240412,164700,3299645190,8730,8730,8730,8730,0
20240412,164600,3299645190,8730,8730,8730,8730,0
20240412,164500,3299645190,8730,8730,8730,8730,0
20240412,164400,3299645190,8730,8730,8730,8730,0
20240412,164300,3299645190,8730,8730,8730,8730,0
20240412,164200,3299645190,8730,8730,8730,8730,0
20240412,164100,3299645190,8730,8730,8730,8730,0
20240412,164000,3299645190,8730,8730,8730,8730,0
20240412,163900,3299645190,8730,8730,8730,8730,0
20240412,163800,3299645190,8730,8730,8730,8730,0
20240412,163700,3299645190,8730,8730,8730,8730,0
20240412,163600,3299645190,8730,8730,8730,8730,0
20240412,163500,3299645190,8730,8730,8730,8730,0
20240412,163400,3299645190,8730,8730,8730,8730,0
20240412,163300,3299645190,8730,8730,8730,8730,0
20240412,163200,3299645190,8730,8730,8730,8730,0
20240412,163100,3299645190,8730,8730,8730,8730,0
20240412,163000,3299645190,8730,8730,8730,8730,0
20240412,162900,3299645190,8730,8730,8730,8730,0
20240412,162800,3299645190,8730,8730,8730,8730,0
20240412,162700,3299645190,8730,8730,8730,8730,0
20240412,162600,3299645190,8730,8730,8730,8730,0
20240412,162500,3299645190,8730,8730,8730,8730,0
20240412,162400,3299645190,8730,8730,8730,8730,0
20240412,162300,3299645190,8730,8730,8730,8730,0
20240412,162200,3299645190,8730,8730,8730,8730,0
20240412,162100,3299645190,8730,8730,8730,8730,0
20240412,162000,3299645190,8730,8730,8730,8730,6250
20240412,161900,3299645190,8730,8730,8730,8730,0
20240412,161800,3299645190,8730,8730,8730,8730,0
20240412,161700,3299645190,8730,8730,8730,8730,0
20240412,161600,3299645190,8730,8730,8730,8730,0
20240412,161500,3299645190,8730,8730,8730,8730,0
20240412,161400,3299645190,8730,8730,8730,8730,0
20240412,161300,3299645190,8730,8730,8730,8730,0
20240412,161200,3299645190,8730,8730,8730,8730,0
20240412,161100,3299645190,8730,8730,8730,8730,0
20240412,161000,3299645190,8730,8730,8730,8730,0
20240412,160900,3299645190,8730,8730,8730,8730,0
20240412,160800,3299645190,8730,8730,8730,8730,0
20240412,160700,3299645190,8730,8730,8730,8730,0
20240412,160600,3299645190,8730,8730,8730,8730,0
20240412,160500,3299645190,8730,8730,8730,8730,0
20240412,160400,3299645190,8730,8730,8730,8730,0
20240412,160300,3299645190,8730,8730,8730,8730,0
20240412,160200,3299645190,8730,8730,8730,8730,0
20240412,160100,3299645190,8730,8730,8730,8730,0
20240412,160000,3299645190,8730,8730,8730,8730,0
20240412,155900,3299645190,8730,8730,8730,8730,0
20240412,155800,3299645190,8730,8730,8730,8730,0
20240412,155700,3299645190,8730,8730,8730,8730,0
20240412,155600,3299645190,8730,8730,8730,8730,0
20240412,155500,3299645190,8730,8730,8730,8730,0
20240412,155400,3299645190,8730,8730,8730,8730,0
20240412,155300,3299645190,8730,8730,8730,8730,0
20240412,155200,3299645190,8730,8730,8730,8730,0
20240412,155100,3299645190,8730,8730,8730,8730,0
20240412,155000,3299645190,8730,8730,8730,8730,6250
20240412,154900,3299645190,8730,8730,8730,8730,0
20240412,154800,3299645190,8730,8730,8730,8730,0
20240412,154700,3299645190,8730,8730,8730,8730,0
20240412,154600,3299645190,8730,8730,8730,8730,0
20240412,154500,3299645190,8730,8730,8730,8730,0
20240412,154400,3299645190,8730,8730,8730,8730,0
20240412,154300,3299645190,8730,8730,8730,8730,0
20240412,154200,3299645190,8730,8730,8730,8730,0
20240412,154100,3299645190,8730,8730,8730,8730,0
20240412,154000,3299645190,8730,8730,8730,8730,0
20240412,153900,3299645190,8730,8730,8730,8730,0
20240412,153800,3299645190,8730,8730,8730,8730,0
20240412,153700,3299645190,8730,8730,8730,8730,0
20240412,153600,3299645190,8730,8730,8730,8730,0
20240412,153500,3299645190,8730,8730,8730,8730,0
20240412,153400,3299645190,8730,8730,8730,8730,0
20240412,153300,3299645190,8730,8730,8730,8730,0
20240412,153200,3299645190,8730,8730,8730,8730,0
20240412,153100,3299645190,8730,8730,8730,8730,0
20240412,153000,3299645190,8730,8730,8730,8730,6250
20240412,152900,3245082690,8720,8720,8720,8720,0
20240412,152800,3245082690,8720,8720,8720,8720,0
20240412,152700,3245082690,8720,8720,8720,8720,0
20240412,152600,3245082690,8720,8720,8720,8720,0
20240412,152500,3245082690,8720,8720,8720,8720,0
20240412,152400,3245082690,8720,8720,8720,8720,0
20240412,152300,3245082690,8720,8720,8720,8720,0
20240412,152200,3245082690,8720,8720,8720,8720,0
20240412,152100,3245082690,8720,8720,8720,8720,0
20240412,152000,3245082690,8720,8720,8720,8720,0
20240412,151900,3245082690,8720,8740,8740,8720,2417
20240412,151800,3223976570,8740,8730,8740,8730,721
20240412,151700,3217682140,8740,8740,8740,8730,1356
20240412,151600,3205839680,8740,8740,8740,8730,1321
20240412,151500,3194296500,8740,8730,8740,8730,1445
20240412,151400,3181679620,8740,8740,8740,8730,1104
20240412,151300,3172038100,8740,8760,8760,8740,1377
20240412,151200,3160001930,8760,8760,8760,8760,52
20240412,151100,3159546410,8760,8760,8760,8760,10
20240412,151000,3159458810,8740,8770,8770,8740,832
20240412,150900,3152171730,8780,8750,8780,8730,1100
20240412,150800,3142550970,8750,8750,8750,8750,31
20240412,150700,3142279720,8750,8740,8750,8740,458
20240412,150600,3138274390,8740,8730,8740,8730,182
20240412,150500,3136685260,8720,8720,8730,8720,388
20240412,150400,3133300870,8720,8720,8720,8720,110
20240412,150300,3132341670,8720,8730,8740,8720,3240
20240412,150200,3104059290,8730,8730,8730,8730,468
20240412,150100,3099973650,8730,8730,8730,8730,100
20240412,150000,3099100650,8750,8750,8750,8750,35
20240412,145900,3098794400,8730,8750,8750,8730,270
20240412,145800,3096435960,8730,8730,8730,8730,1
20240412,145700,3096427230,8730,8730,8760,8730,1046
20240412,145600,3087295620,8760,8730,8760,8730,1003
20240412,145500,3078539400,8740,8730,8740,8730,377
20240412,145400,3075247600,8740,8760,8760,8740,229
20240412,145300,3073245940,8770,8740,8770,8740,26
20240412,145200,3073018650,8740,8740,8740,8740,73
20240412,145100,3072380630,8740,8750,8780,8740,851
20240412,145000,3064942340,8740,8740,8740,8740,100
20240412,144900,3064068340,8740,8750,8750,8740,444
20240412,144800,3060187650,8800,8740,8800,8740,366
20240412,144700,3056983500,8750,8750,8750,8750,91
20240412,144600,3056187250,8800,8760,8800,8750,189
20240412,144500,3054533420,8760,8770,8770,8760,1480
20240412,144400,3041565630,8770,8780,8780,8760,1825
20240412,144300,3025578540,8770,8780,8780,8770,580
20240412,144200,3020491340,8800,8800,8800,8800,1
20240412,144100,3020482540,8800,8770,8800,8770,1201
20240412,144000,3009918880,8760,8770,8770,8760,311
20240412,143900,3007192410,8760,8760,8760,8760,504
20240412,143800,3002777370,8760,8770,8770,8760,226
20240412,143700,3000797010,8770,8770,8770,8770,269
20240412,143600,2998437880,8790,8790,8790,8760,1113
20240412,143500,2988682180,8800,8780,8800,8780,100
20240412,143400,2987803780,8760,8760,8760,8760,43
20240412,143300,2987427100,8760,8770,8770,8750,500
20240412,143200,2983045360,8770,8770,8770,8770,158
20240412,143100,2981659700,8760,8790,8790,8750,344
20240412,143000,2978649080,8760,8780,8780,8760,1905
20240412,142900,2961958840,8760,8770,8800,8750,1020
20240412,142800,2953026440,8760,8780,8790,8760,183
20240412,142700,2951419320,8760,8780,8780,8760,1272
20240412,142600,2940273600,8770,8790,8790,8770,1640
20240412,142500,2925875120,8790,8800,8810,8790,377
20240412,142400,2922560000,8810,8810,8810,8810,1
20240412,142300,2922551190,8790,8810,8810,8790,49
20240412,142200,2922120110,8810,8810,8810,8800,51
20240412,142100,2921670910,8800,8790,8800,8790,125
20240412,142000,2920572150,8790,8790,8790,8790,3
20240412,141900,2920545780,8810,8800,8810,8800,700
20240412,141800,2914384850,8790,8800,8800,8790,156
20240412,141700,2913013260,8800,8810,8820,8800,490
20240412,141600,2908698210,8800,8790,8800,8790,331
20240412,141500,2905786510,8790,8810,8810,8790,1831
20240412,141400,2889665470,8800,8800,8800,8800,284
20240412,141300,2887166270,8800,8800,8800,8800,177
20240412,141200,2885608670,8800,8810,8810,8800,458
20240412,141100,2881575220,8810,8810,8820,8810,825
20240412,141000,2874300170,8810,8800,8820,8800,1115
20240412,140900,2864477310,8810,8810,8810,8810,14
20240412,140800,2864353970,8780,8790,8790,8770,233
20240412,140700,2862310240,8780,8770,8790,8770,203
20240412,140600,2860527050,8770,8760,8770,8760,168
20240412,140500,2859055240,8760,8770,8770,8760,421
20240412,140400,2855363980,8770,8780,8790,8770,2126
20240412,140300,2836718070,8790,8810,8810,8790,446
20240412,140200,2832791970,8820,8830,8830,8820,1377
20240412,140100,2820638070,8810,8830,8830,8810,1301
20240412,140000,2809151410,8830,8820,8850,8820,1841
20240412,135900,2792890550,8800,8830,8830,8800,2
20240412,135800,2792872920,8800,8820,8830,8800,1526
20240412,135700,2779420000,8820,8810,8830,8800,1936
20240412,135600,2762347900,8800,8800,8800,8790,584
20240412,135500,2757208810,8780,8780,8790,8770,943
20240412,135400,2748928840,8780,8780,8780,8780,452
20240412,135300,2744960280,8770,8780,8780,8770,211
20240412,135200,2743109300,8770,8780,8780,8770,51
20240412,135100,2742661660,8770,8760,8770,8760,500
20240412,135000,2738277010,8760,8770,8770,8760,3107
20240412,134900,2711029690,8790,8780,8790,8760,810
20240412,134800,2703925870,8770,8780,8780,8770,230
20240412,134700,2701907760,8790,8790,8790,8790,30
20240412,134600,2701644060,8790,8780,8790,8780,171
20240412,134500,2700141760,8770,8780,8780,8770,343
20240412,134400,2697130650,8770,8770,8770,8770,42
20240412,134300,2696762310,8770,8760,8780,8750,790
20240412,134200,2689839540,8760,8770,8780,8760,1073
20240412,134100,2680426730,8770,8740,8770,8740,732
20240412,134000,2674021330,8740,8730,8740,8730,52
20240412,133900,2673567360,8720,8720,8720,8720,692
20240412,133800,2667533120,8720,8720,8720,8720,201
20240412,133700,2665780400,8710,8710,8710,8710,1
20240412,133600,2665771690,8710,8720,8720,8710,570
20240412,133500,2660802490,8720,8720,8720,8720,0
20240412,133400,2660802490,8720,8720,8720,8720,28
20240412,133300,2660558330,8720,8720,8720,8720,0
20240412,133200,2660558330,8720,8720,8720,8720,0
20240412,133100,2660558330,8720,8700,8720,8700,300
20240412,133000,2657946320,8700,8700,8700,8690,379
20240412,132900,2654649450,8700,8710,8710,8700,505
20240412,132800,2650251900,8710,8710,8710,8710,83
20240412,132700,2649528970,8710,8700,8710,8700,369
20240412,132600,2646318260,8700,8700,8700,8700,157
20240412,132500,2644952360,8700,8710,8710,8700,102
20240412,132400,2644064660,8710,8700,8710,8690,860
20240412,132300,2636586340,8710,8710,8720,8710,458
20240412,132200,2632597130,8710,8710,8710,8710,0
20240412,132100,2632597130,8710,8710,8720,8710,52
20240412,132000,2632144200,8720,8720,8720,8710,84
20240412,131900,2631412360,8720,8720,8720,8710,250
20240412,131800,2629232860,8730,8690,8730,8690,2512
20240412,131700,2607339030,8700,8690,8700,8690,859
20240412,131600,2599871440,8680,8690,8690,8680,94
20240412,131500,2599055480,8700,8680,8700,8680,1004
20240412,131400,2590330090,8680,8680,8680,8680,71
20240412,131300,2589713810,8660,8680,8680,8660,139
20240412,131200,2588509930,8680,8670,8680,8660,481
20240412,131100,2584343420,8690,8690,8690,8690,0
20240412,131000,2584343420,8690,8670,8690,8660,778
20240412,130900,2577600660,8680,8690,8690,8680,296
20240412,130800,2575031370,8680,8680,8680,8680,78
20240412,130700,2574354330,8690,8690,8690,8690,331
20240412,130600,2571477940,8690,8680,8690,8680,766
20240412,130500,2564823500,8680,8680,8680,8680,15
20240412,130400,2564693300,8690,8680,8700,8680,614
20240412,130300,2559362540,8680,8690,8690,8680,892
20240412,130200,2551611720,8690,8690,8690,8690,4
20240412,130100,2551576960,8700,8660,8700,8660,300
20240412,130000,2548973720,8670,8670,8670,8670,31
20240412,125900,2548704950,8660,8650,8660,8650,269
20240412,125800,2546377910,8650,8650,8650,8650,50
20240412,125700,2545945410,8650,8650,8650,8650,2
20240412,125600,2545928110,8660,8660,8670,8660,24
20240412,125500,2545720250,8670,8670,8670,8670,157
20240412,125400,2544359060,8660,8660,8660,8660,349
20240412,125300,2541336720,8660,8650,8660,8640,583
20240412,125200,2536296630,8660,8660,8670,8660,359
20240412,125100,2533187380,8660,8660,8660,8660,18
20240412,125000,2533031500,8680,8680,8680,8680,517
20240412,124900,2528543940,8650,8650,8650,8650,168
20240412,124800,2527090740,8650,8650,8650,8650,146
20240412,124700,2525827840,8650,8650,8650,8650,658
20240412,124600,2520136140,8660,8660,8660,8660,20
20240412,124500,2519962940,8660,8660,8660,8660,161
20240412,124400,2518568680,8650,8650,8650,8650,10
20240412,124300,2518482180,8650,8660,8660,8650,148
20240412,124200,2517200770,8640,8630,8640,8630,924
20240412,124100,2509224130,8630,8640,8640,8630,79
20240412,124000,2508542340,8640,8640,8640,8640,56
20240412,123900,2508058500,8650,8640,8650,8640,579
20240412,123800,2503055930,8650,8670,8670,8640,3494
20240412,123700,2472847010,8670,8670,8670,8660,284
20240412,123600,2470387270,8670,8680,8680,8660,106
20240412,123500,2469468710,8680,8700,8700,8680,266
20240412,123400,2467159410,8700,8700,8700,8690,379
20240412,123300,2463862120,8690,8690,8690,8690,199
20240412,123200,2462132810,8690,8680,8690,8680,898
20240412,123100,2454335500,8670,8660,8670,8660,540
20240412,123000,2449653760,8670,8670,8670,8670,66
20240412,122900,2449081540,8670,8680,8680,8670,119
20240412,122800,2448048650,8680,8680,8680,8680,949
20240412,122700,2439811330,8680,8660,8680,8660,1009
20240412,122600,2431072370,8640,8650,8650,8640,1367
20240412,122500,2419258260,8660,8660,8660,8660,1
20240412,122400,2419249600,8650,8650,8650,8650,0
20240412,122300,2419249600,8650,8650,8660,8650,1259
20240412,122200,2408357770,8660,8660,8660,8660,49
20240412,122100,2407933430,8660,8660,8660,8650,65
20240412,122000,2407371130,8660,8650,8660,8640,680
20240412,121900,2401494090,8640,8640,8640,8640,50
20240412,121800,2401062090,8650,8650,8650,8640,696
20240412,121700,2395042550,8660,8650,8660,8650,793
20240412,121600,2388182700,8650,8680,8680,8650,235
20240412,121500,2386148900,8680,8650,8680,8650,63
20240412,121400,2385603860,8640,8650,8650,8640,404
20240412,121300,2382109300,8650,8650,8650,8650,0
20240412,121200,2382109300,8650,8640,8650,8640,162
20240412,121100,2380708730,8640,8640,8650,8640,173
20240412,121000,2379213630,8640,8650,8650,8640,1381
20240412,120900,2367281750,8650,8680,8680,8650,328
20240412,120800,2364444460,8650,8670,8670,8650,1001
20240412,120700,2355783340,8680,8670,8680,8670,209
20240412,120600,2353970230,8680,8690,8690,8680,64
20240412,120500,2353414690,8690,8690,8690,8690,58
20240412,120400,2352910670,8700,8700,8700,8700,210
20240412,120300,2351083670,8700,8690,8710,8660,1318
20240412,120200,2339640260,8650,8660,8660,8650,252
20240412,120100,2337459840,8650,8660,8660,8650,349
20240412,120000,2334438390,8650,8690,8690,8650,101
20240412,115900,2333564450,8650,8640,8660,8640,1245
20240412,115800,2322797110,8640,8640,8640,8640,443
20240412,115700,2318969590,8650,8640,8650,8640,1033
20240412,115600,2310044410,8650,8660,8660,8650,1408
20240412,115500,2297863450,8650,8650,8660,8650,797
20240412,115400,2290968700,8650,8650,8660,8650,371
20240412,115300,2287758740,8650,8620,8650,8620,1470
20240412,115200,2275058240,8640,8660,8660,8610,8088
20240412,115100,2205125780,8660,8690,8710,8660,16829
20240412,115000,2059066290,8690,8710,8720,8690,13671
20240412,114900,1940106790,8720,8730,8730,8710,9757
20240412,114800,1855037220,8750,8750,8750,8750,1
20240412,114700,1855028470,8760,8760,8760,8760,2
20240412,114600,1855010950,8760,8740,8760,8740,953
20240412,114500,1846675730,8740,8740,8740,8740,512
20240412,114400,1842200850,8740,8760,8760,8740,166
20240412,114300,1840749090,8760,8740,8760,8740,200
20240412,114200,1838998630,8740,8740,8750,8740,362
20240412,114100,1835833460,8740,8760,8760,8740,794
20240412,114000,1828890750,8760,8770,8780,8760,136
20240412,113900,1827698120,8770,8800,8800,8770,569
20240412,113800,1822707840,8770,8800,8800,8770,135
20240412,113700,1821522040,8800,8780,8800,8780,80
20240412,113600,1820819110,8760,8760,8760,8760,100
20240412,113500,1819943110,8760,8780,8780,8760,200
20240412,113400,1818190410,8760,8780,8780,8760,254
20240412,113300,1815963860,8780,8790,8790,8780,255
20240412,113200,1813722420,8790,8740,8790,8740,2512
20240412,113100,1791737090,8740,8740,8740,8730,329
20240412,113000,1788863510,8740,8730,8740,8730,831
20240412,112900,1781608820,8730,8730,8740,8730,655
20240412,112800,1775890660,8730,8740,8750,8730,1331
20240412,112700,1764263440,8740,8730,8740,8730,444
20240412,112600,1760387270,8730,8720,8740,8720,909
20240412,112500,1752451970,8720,8730,8730,8720,5007
20240412,112400,1708765130,8740,8750,8750,8740,2044
20240412,112300,1690896080,8750,8750,8750,8750,256
20240412,112200,1688656080,8750,8750,8750,8750,416
20240412,112100,1685016080,8760,8750,8760,8740,547
20240412,112000,1680229820,8750,8750,8750,8750,1823
20240412,111900,1664278570,8750,8750,8750,8750,601
20240412,111800,1659019820,8760,8770,8770,8760,331
20240412,111700,1656120140,8770,8790,8790,8770,499
20240412,111600,1651743890,8770,8770,8770,8770,614
20240412,111500,1646359110,8790,8790,8790,8770,384
20240412,111400,1642991150,8780,8780,8790,8780,153
20240412,111300,1641646810,8780,8780,8790,8770,308
20240412,111200,1638941950,8760,8780,8790,8750,964
20240412,111100,1630498690,8780,8760,8780,8760,102
20240412,111000,1629604330,8750,8760,8760,8750,1085
20240412,110900,1620108460,8760,8760,8760,8760,100
20240412,110800,1619232460,8760,8750,8760,8750,1037
20240412,110700,1610158340,8760,8760,8760,8760,12
20240412,110600,1610053220,8770,8770,8770,8770,5
20240412,110500,1610009370,8770,8770,8770,8770,88
20240412,110400,1609237610,8780,8780,8780,8780,1
20240412,110300,1609228830,8740,8750,8750,8740,751
20240412,110200,1602663020,8750,8790,8790,8750,4514
20240412,110100,1563124050,8790,8790,8790,8790,15
20240412,110000,1562992200,8790,8790,8790,8790,1
20240412,105900,1562983410,8770,8800,8800,8760,143
20240412,105800,1561726610,8760,8780,8800,8760,834
20240412,105700,1554404090,8780,8760,8780,8760,138
20240412,105600,1553192910,8770,8770,8780,8750,667
20240412,105500,1547350420,8780,8780,8780,8780,110
20240412,105400,1546384620,8790,8790,8790,8790,214
20240412,105300,1544503560,8800,8800,8800,8800,0
20240412,105200,1544503560,8800,8800,8800,8800,0
20240412,105100,1544503560,8800,8800,8800,8790,3001
20240412,105000,1518094960,8800,8800,8800,8800,5
20240412,104900,1518050960,8720,8800,8810,8720,5651
20240412,104800,1468615890,8800,8770,8800,8770,920
20240412,104700,1460534460,8750,8780,8780,8750,108
20240412,104600,1459588340,8740,8740,8740,8740,446
20240412,104500,1455690300,8740,8780,8780,8740,1511
20240412,104400,1442442720,8780,8780,8780,8780,293
20240412,104300,1439870180,8780,8780,8780,8780,7
20240412,104200,1439808720,8780,8750,8780,8750,61
20240412,104100,1439274640,8750,8780,8780,8750,144
20240412,104000,1438013590,8780,8750,8780,8750,446
20240412,103900,1434109990,8750,8770,8770,8750,151
20240412,103800,1432788400,8770,8770,8780,8770,371
20240412,103700,1429534620,8770,8770,8770,8760,614
20240412,103600,1424154730,8760,8770,8770,8760,11
20240412,103500,1424058270,8760,8780,8780,8760,17
20240412,103400,1423909110,8760,8780,8780,8760,12
20240412,103300,1423803870,8770,8780,8780,8770,232
20240412,103200,1421766960,8790,8780,8790,8750,499
20240412,103100,1417387780,8760,8770,8780,8760,124
20240412,103000,1416300310,8790,8730,8790,8730,1254
20240412,102900,1405341510,8730,8730,8730,8720,1285
20240412,102800,1394123750,8720,8730,8750,8720,1279
20240412,102700,1382959250,8730,8740,8740,8730,901
20240412,102600,1375092420,8730,8730,8740,8730,600
20240412,102500,1369854400,8730,8740,8750,8730,596
20240412,102400,1364651030,8750,8730,8770,8730,1947
20240412,102300,1347651240,8730,8760,8760,8720,10051
20240412,102200,1259861320,8760,8770,8770,8760,95
20240412,102100,1259029070,8770,8780,8780,8750,79
20240412,102000,1258337260,8750,8790,8790,8750,9338
20240412,101900,1176483560,8790,8790,8790,8790,0
20240412,101800,1176483560,8790,8790,8790,8790,28
20240412,101700,1176237440,8790,8800,8800,8790,657
20240412,101600,1170461860,8800,8800,8800,8800,307
20240412,101500,1167760260,8800,8810,8820,8800,308
20240412,101400,1165046760,8810,8810,8810,8810,705
20240412,101300,1158835710,8830,8820,8830,8810,302
20240412,101200,1156170080,8830,8830,8830,8830,10
20240412,101100,1156081780,8830,8850,8850,8800,6
20240412,101000,1156028770,8850,8820,8860,8820,133
20240412,100900,1154854640,8790,8800,8800,8790,3107
20240412,100800,1127542340,8800,8800,8800,8790,1064
20240412,100700,1118180050,8800,8800,8800,8790,1189
20240412,100600,1107724700,8810,8840,8840,8810,383
20240412,100500,1104348500,8840,8840,8840,8820,1056
20240412,100400,1095023780,8840,8840,8840,8840,530
20240412,100300,1090338580,8840,8810,8840,8810,123
20240412,100200,1089251320,8850,8800,8850,8790,144
20240412,100100,1087983000,8800,8860,8860,8800,558
20240412,100000,1083064920,8860,8840,8870,8810,388
20240412,095900,1079641080,8880,8790,8880,8790,388
20240412,095800,1076217510,8790,8780,8790,8780,4
20240412,095700,1076182360,8780,8780,8810,8780,1330
20240412,095600,1064504900,8780,8780,8820,8780,208
20240412,095500,1062678620,8780,8820,8820,8780,498
20240412,095400,1058305950,8780,8780,8820,8780,291
20240412,095300,1055750930,8780,8810,8810,8780,132
20240412,095200,1054590640,8800,8800,8800,8800,293
20240412,095100,1052012240,8800,8820,8820,8790,2845
20240412,095000,1026983560,8820,8850,8850,8810,283
20240412,094900,1024482110,8850,8810,8850,8800,2543
20240412,094800,1002088580,8810,8820,8820,8810,267
20240412,094700,999734000,8820,8800,8820,8800,269
20240412,094600,997364220,8800,8820,8820,8790,981
20240412,094500,988729370,8800,8830,8830,8800,403
20240412,094400,985181590,8790,8820,8820,8790,2104
20240412,094300,966665050,8850,8800,8850,8800,601
20240412,094200,961360080,8800,8800,8820,8800,97
20240412,094100,960505960,8800,8800,8800,8800,998
20240412,094000,951723560,8800,8820,8820,8800,1456
20240412,093900,938910360,8810,8800,8810,8800,830
20240412,093800,931604760,8800,8820,8820,8780,1431
20240412,093700,918998030,8780,8800,8800,8780,1849
20240412,093600,902738980,8790,8800,8800,8790,612
20240412,093500,897355070,8790,8810,8860,8790,3643
20240412,093400,865250170,8800,8850,8850,8800,2192
20240412,093300,845900150,8850,8870,8870,8850,2476
20240412,093200,823954380,8870,8870,8880,8870,550
20240412,093100,819075730,8870,8880,8880,8870,106
20240412,093000,818135050,8880,8880,8880,8880,313
20240412,092900,815355610,8870,8870,8870,8860,533
20240412,092800,810629120,8860,8880,8880,8860,668
20240412,092700,804703850,8880,8870,8890,8870,513
20240412,092600,800149650,8870,8870,8880,8870,455
20240412,092500,796109850,8880,8900,8910,8870,4635
20240412,092400,754897740,8910,8900,8910,8880,1297
20240412,092300,743372240,8900,8880,8900,8870,2346
20240412,092200,722525410,8880,8890,8890,8870,963
20240412,092100,713977750,8890,8890,8900,8870,1459
20240412,092000,701019730,8890,8910,8910,8860,2209
20240412,091900,681411340,8910,8900,8910,8870,2632
20240412,091800,657992370,8890,8860,8890,8840,604
20240412,091700,652630200,8840,8850,8860,8840,945
20240412,091600,644260700,8830,8830,8870,8830,1210
20240412,091500,633566250,8830,8810,8850,8810,1848
20240412,091400,617265470,8800,8830,8830,8800,2536
20240412,091300,594918670,8830,8860,8860,8830,1839
20240412,091200,578660290,8870,8870,8900,8860,6315
20240412,091100,522601650,8870,8800,8880,8800,7438
20240412,091000,457030510,8760,8760,8800,8750,1521
20240412,090900,443702120,8760,8800,8810,8740,2328
20240412,090800,423292770,8810,8790,8810,8750,1961
20240412,090700,406106650,8810,8780,8810,8760,2973
20240412,090600,380008260,8810,8730,8830,8710,829
20240412,090500,372726950,8760,8830,8830,8710,11714
20240412,090400,269853970,8830,8810,8840,8810,3354
20240412,090300,240264980,8820,8880,8910,8810,5168
20240412,090200,194552680,8880,8830,8940,8820,3680
20240412,090100,161838860,8820,8860,8870,8810,5306
20240412,090000,114934550,8850,8920,8930,8850,12897