stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,205100,2560972160,5930,5930,5930,5930,10514
20240412,205000,2560972160,5930,5930,5930,5930,0
20240412,204900,2560972160,5930,5930,5930,5930,0
20240412,204800,2560972160,5930,5930,5930,5930,0
20240412,204700,2560972160,5930,5930,5930,5930,0
20240412,204600,2560972160,5930,5930,5930,5930,0
20240412,204500,2560972160,5930,5930,5930,5930,0
20240412,204400,2560972160,5930,5930,5930,5930,0
20240412,204300,2560972160,5930,5930,5930,5930,0
20240412,204200,2560972160,5930,5930,5930,5930,0
20240412,204100,2560972160,5930,5930,5930,5930,0
20240412,204000,2560972160,5930,5930,5930,5930,0
20240412,203900,2560972160,5930,5930,5930,5930,0
20240412,203800,2560972160,5930,5930,5930,5930,0
20240412,203700,2560972160,5930,5930,5930,5930,0
20240412,203600,2560972160,5930,5930,5930,5930,0
20240412,203500,2560972160,5930,5930,5930,5930,0
20240412,203400,2560972160,5930,5930,5930,5930,0
20240412,203300,2560972160,5930,5930,5930,5930,0
20240412,203200,2560972160,5930,5930,5930,5930,0
20240412,203100,2560972160,5930,5930,5930,5930,0
20240412,203000,2560972160,5930,5930,5930,5930,0
20240412,202900,2560972160,5930,5930,5930,5930,0
20240412,202800,2560972160,5930,5930,5930,5930,0
20240412,202700,2560972160,5930,5930,5930,5930,0
20240412,202600,2560972160,5930,5930,5930,5930,0
20240412,202500,2560972160,5930,5930,5930,5930,0
20240412,202400,2560972160,5930,5930,5930,5930,0
20240412,202300,2560972160,5930,5930,5930,5930,0
20240412,202200,2560972160,5930,5930,5930,5930,0
20240412,202100,2560972160,5930,5930,5930,5930,10514
20240412,202000,2560972160,5930,5930,5930,5930,0
20240412,201900,2560972160,5930,5930,5930,5930,0
20240412,201800,2560972160,5930,5930,5930,5930,0
20240412,201700,2560972160,5930,5930,5930,5930,0
20240412,201600,2560972160,5930,5930,5930,5930,0
20240412,201500,2560972160,5930,5930,5930,5930,0
20240412,201400,2560972160,5930,5930,5930,5930,0
20240412,201300,2560972160,5930,5930,5930,5930,0
20240412,201200,2560972160,5930,5930,5930,5930,0
20240412,201100,2560972160,5930,5930,5930,5930,0
20240412,201000,2560972160,5930,5930,5930,5930,0
20240412,200900,2560972160,5930,5930,5930,5930,0
20240412,200800,2560972160,5930,5930,5930,5930,0
20240412,200700,2560972160,5930,5930,5930,5930,0
20240412,200600,2560972160,5930,5930,5930,5930,0
20240412,200500,2560972160,5930,5930,5930,5930,0
20240412,200400,2560972160,5930,5930,5930,5930,0
20240412,200300,2560972160,5930,5930,5930,5930,0
20240412,200200,2560972160,5930,5930,5930,5930,0
20240412,200100,2560972160,5930,5930,5930,5930,0
20240412,200000,2560972160,5930,5930,5930,5930,0
20240412,195900,2560972160,5930,5930,5930,5930,0
20240412,195800,2560972160,5930,5930,5930,5930,0
20240412,195700,2560972160,5930,5930,5930,5930,0
20240412,195600,2560972160,5930,5930,5930,5930,0
20240412,195500,2560972160,5930,5930,5930,5930,0
20240412,195400,2560972160,5930,5930,5930,5930,0
20240412,195300,2560972160,5930,5930,5930,5930,0
20240412,195200,2560972160,5930,5930,5930,5930,0
20240412,195100,2560972160,5930,5930,5930,5930,10514
20240412,195000,2560972160,5930,5930,5930,5930,0
20240412,194900,2560972160,5930,5930,5930,5930,0
20240412,194800,2560972160,5930,5930,5930,5930,0
20240412,194700,2560972160,5930,5930,5930,5930,0
20240412,194600,2560972160,5930,5930,5930,5930,0
20240412,194500,2560972160,5930,5930,5930,5930,0
20240412,194400,2560972160,5930,5930,5930,5930,0
20240412,194300,2560972160,5930,5930,5930,5930,0
20240412,194200,2560972160,5930,5930,5930,5930,0
20240412,194100,2560972160,5930,5930,5930,5930,0
20240412,194000,2560972160,5930,5930,5930,5930,0
20240412,193900,2560972160,5930,5930,5930,5930,0
20240412,193800,2560972160,5930,5930,5930,5930,0
20240412,193700,2560972160,5930,5930,5930,5930,0
20240412,193600,2560972160,5930,5930,5930,5930,0
20240412,193500,2560972160,5930,5930,5930,5930,0
20240412,193400,2560972160,5930,5930,5930,5930,0
20240412,193300,2560972160,5930,5930,5930,5930,0
20240412,193200,2560972160,5930,5930,5930,5930,0
20240412,193100,2560972160,5930,5930,5930,5930,0
20240412,193000,2560972160,5930,5930,5930,5930,0
20240412,192900,2560972160,5930,5930,5930,5930,0
20240412,192800,2560972160,5930,5930,5930,5930,0
20240412,192700,2560972160,5930,5930,5930,5930,0
20240412,192600,2560972160,5930,5930,5930,5930,0
20240412,192500,2560972160,5930,5930,5930,5930,0
20240412,192400,2560972160,5930,5930,5930,5930,0
20240412,192300,2560972160,5930,5930,5930,5930,0
20240412,192200,2560972160,5930,5930,5930,5930,0
20240412,192100,2560972160,5930,5930,5930,5930,10514
20240412,192000,2560972160,5930,5930,5930,5930,0
20240412,191900,2560972160,5930,5930,5930,5930,0
20240412,191800,2560972160,5930,5930,5930,5930,0
20240412,191700,2560972160,5930,5930,5930,5930,0
20240412,191600,2560972160,5930,5930,5930,5930,0
20240412,191500,2560972160,5930,5930,5930,5930,0
20240412,191400,2560972160,5930,5930,5930,5930,0
20240412,191300,2560972160,5930,5930,5930,5930,0
20240412,191200,2560972160,5930,5930,5930,5930,0
20240412,191100,2560972160,5930,5930,5930,5930,0
20240412,191000,2560972160,5930,5930,5930,5930,0
20240412,190900,2560972160,5930,5930,5930,5930,0
20240412,190800,2560972160,5930,5930,5930,5930,0
20240412,190700,2560972160,5930,5930,5930,5930,0
20240412,190600,2560972160,5930,5930,5930,5930,0
20240412,190500,2560972160,5930,5930,5930,5930,0
20240412,190400,2560972160,5930,5930,5930,5930,0
20240412,190300,2560972160,5930,5930,5930,5930,0
20240412,190200,2560972160,5930,5930,5930,5930,0
20240412,190100,2560972160,5930,5930,5930,5930,0
20240412,190000,2560972160,5930,5930,5930,5930,0
20240412,185900,2560972160,5930,5930,5930,5930,0
20240412,185800,2560972160,5930,5930,5930,5930,0
20240412,185700,2560972160,5930,5930,5930,5930,0
20240412,185600,2560972160,5930,5930,5930,5930,0
20240412,185500,2560972160,5930,5930,5930,5930,0
20240412,185400,2560972160,5930,5930,5930,5930,0
20240412,185300,2560972160,5930,5930,5930,5930,0
20240412,185200,2560972160,5930,5930,5930,5930,0
20240412,185100,2560972160,5930,5930,5930,5930,10514
20240412,185000,2560972160,5930,5930,5930,5930,0
20240412,184900,2560972160,5930,5930,5930,5930,0
20240412,184800,2560972160,5930,5930,5930,5930,0
20240412,184700,2560972160,5930,5930,5930,5930,0
20240412,184600,2560972160,5930,5930,5930,5930,0
20240412,184500,2560972160,5930,5930,5930,5930,0
20240412,184400,2560972160,5930,5930,5930,5930,0
20240412,184300,2560972160,5930,5930,5930,5930,0
20240412,184200,2560972160,5930,5930,5930,5930,0
20240412,184100,2560972160,5930,5930,5930,5930,0
20240412,184000,2560972160,5930,5930,5930,5930,0
20240412,183900,2560972160,5930,5930,5930,5930,0
20240412,183800,2560972160,5930,5930,5930,5930,0
20240412,183700,2560972160,5930,5930,5930,5930,0
20240412,183600,2560972160,5930,5930,5930,5930,0
20240412,183500,2560972160,5930,5930,5930,5930,0
20240412,183400,2560972160,5930,5930,5930,5930,0
20240412,183300,2560972160,5930,5930,5930,5930,0
20240412,183200,2560972160,5930,5930,5930,5930,0
20240412,183100,2560972160,5930,5930,5930,5930,0
20240412,183000,2560972160,5930,5930,5930,5930,0
20240412,182900,2560972160,5930,5930,5930,5930,0
20240412,182800,2560972160,5930,5930,5930,5930,0
20240412,182700,2560972160,5930,5930,5930,5930,0
20240412,182600,2560972160,5930,5930,5930,5930,0
20240412,182500,2560972160,5930,5930,5930,5930,0
20240412,182400,2560972160,5930,5930,5930,5930,0
20240412,182300,2560972160,5930,5930,5930,5930,0
20240412,182200,2560972160,5930,5930,5930,5930,0
20240412,182100,2560972160,5930,5930,5930,5930,10514
20240412,182000,2560972160,5930,5930,5930,5930,0
20240412,181900,2560972160,5930,5930,5930,5930,0
20240412,181800,2560972160,5930,5930,5930,5930,0
20240412,181700,2560972160,5930,5930,5930,5930,0
20240412,181600,2560972160,5930,5930,5930,5930,0
20240412,181500,2560972160,5930,5930,5930,5930,0
20240412,181400,2560972160,5930,5930,5930,5930,0
20240412,181300,2560972160,5930,5930,5930,5930,0
20240412,181200,2560972160,5930,5930,5930,5930,0
20240412,181100,2560972160,5930,5930,5930,5930,0
20240412,181000,2560972160,5930,5930,5930,5930,0
20240412,180900,2560972160,5930,5930,5930,5930,0
20240412,180800,2560972160,5930,5930,5930,5930,0
20240412,180700,2560972160,5930,5930,5930,5930,0
20240412,180600,2560972160,5930,5930,5930,5930,0
20240412,180500,2560972160,5930,5930,5930,5930,0
20240412,180400,2560972160,5930,5930,5930,5930,0
20240412,180300,2560972160,5930,5930,5930,5930,0
20240412,180200,2560972160,5930,5930,5930,5930,0
20240412,180100,2560972160,5930,5930,5930,5930,0
20240412,180000,2560972160,5930,5930,5930,5930,0
20240412,175900,2560972160,5930,5930,5930,5930,0
20240412,175800,2560972160,5930,5930,5930,5930,0
20240412,175700,2560972160,5930,5930,5930,5930,0
20240412,175600,2560972160,5930,5930,5930,5930,0
20240412,175500,2560972160,5930,5930,5930,5930,0
20240412,175400,2560972160,5930,5930,5930,5930,0
20240412,175300,2560972160,5930,5930,5930,5930,0
20240412,175200,2560972160,5930,5930,5930,5930,0
20240412,175100,2560972160,5930,5930,5930,5930,10514
20240412,175000,2560972160,5930,5930,5930,5930,0
20240412,174900,2560972160,5930,5930,5930,5930,0
20240412,174800,2560972160,5930,5930,5930,5930,0
20240412,174700,2560972160,5930,5930,5930,5930,0
20240412,174600,2560972160,5930,5930,5930,5930,0
20240412,174500,2560972160,5930,5930,5930,5930,0
20240412,174400,2560972160,5930,5930,5930,5930,0
20240412,174300,2560972160,5930,5930,5930,5930,0
20240412,174200,2560972160,5930,5930,5930,5930,0
20240412,174100,2560972160,5930,5930,5930,5930,0
20240412,174000,2560972160,5930,5930,5930,5930,0
20240412,173900,2560972160,5930,5930,5930,5930,0
20240412,173800,2560972160,5930,5930,5930,5930,0
20240412,173700,2560972160,5930,5930,5930,5930,0
20240412,173600,2560972160,5930,5930,5930,5930,0
20240412,173500,2560972160,5930,5930,5930,5930,0
20240412,173400,2560972160,5930,5930,5930,5930,0
20240412,173300,2560972160,5930,5930,5930,5930,0
20240412,173200,2560972160,5930,5930,5930,5930,0
20240412,173100,2560972160,5930,5930,5930,5930,0
20240412,173000,2560972160,5930,5930,5930,5930,0
20240412,172900,2560972160,5930,5930,5930,5930,0
20240412,172800,2560972160,5930,5930,5930,5930,0
20240412,172700,2560972160,5930,5930,5930,5930,0
20240412,172600,2560972160,5930,5930,5930,5930,0
20240412,172500,2560972160,5930,5930,5930,5930,0
20240412,172400,2560972160,5930,5930,5930,5930,0
20240412,172300,2560972160,5930,5930,5930,5930,0
20240412,172200,2560972160,5930,5930,5930,5930,0
20240412,172100,2560972160,5930,5930,5930,5930,10514
20240412,172000,2560972160,5930,5930,5930,5930,0
20240412,171900,2560972160,5930,5930,5930,5930,0
20240412,171800,2560972160,5930,5930,5930,5930,0
20240412,171700,2560972160,5930,5930,5930,5930,0
20240412,171600,2560972160,5930,5930,5930,5930,0
20240412,171500,2560972160,5930,5930,5930,5930,0
20240412,171400,2560972160,5930,5930,5930,5930,0
20240412,171300,2560972160,5930,5930,5930,5930,0
20240412,171200,2560972160,5930,5930,5930,5930,0
20240412,171100,2560972160,5930,5930,5930,5930,0
20240412,171000,2560972160,5930,5930,5930,5930,0
20240412,170900,2560972160,5930,5930,5930,5930,0
20240412,170800,2560972160,5930,5930,5930,5930,0
20240412,170700,2560972160,5930,5930,5930,5930,0
20240412,170600,2560972160,5930,5930,5930,5930,0
20240412,170500,2560972160,5930,5930,5930,5930,0
20240412,170400,2560972160,5930,5930,5930,5930,0
20240412,170300,2560972160,5930,5930,5930,5930,0
20240412,170200,2560972160,5930,5930,5930,5930,0
20240412,170100,2560972160,5930,5930,5930,5930,0
20240412,170000,2560972160,5930,5930,5930,5930,0
20240412,165900,2560972160,5930,5930,5930,5930,0
20240412,165800,2560972160,5930,5930,5930,5930,0
20240412,165700,2560972160,5930,5930,5930,5930,0
20240412,165600,2560972160,5930,5930,5930,5930,0
20240412,165500,2560972160,5930,5930,5930,5930,0
20240412,165400,2560972160,5930,5930,5930,5930,0
20240412,165300,2560972160,5930,5930,5930,5930,0
20240412,165200,2560972160,5930,5930,5930,5930,0
20240412,165100,2560972160,5930,5930,5930,5930,10514
20240412,165000,2560972160,5930,5930,5930,5930,0
20240412,164900,2560972160,5930,5930,5930,5930,0
20240412,164800,2560972160,5930,5930,5930,5930,0
20240412,164700,2560972160,5930,5930,5930,5930,0
20240412,164600,2560972160,5930,5930,5930,5930,0
20240412,164500,2560972160,5930,5930,5930,5930,0
20240412,164400,2560972160,5930,5930,5930,5930,0
20240412,164300,2560972160,5930,5930,5930,5930,0
20240412,164200,2560972160,5930,5930,5930,5930,0
20240412,164100,2560972160,5930,5930,5930,5930,0
20240412,164000,2560972160,5930,5930,5930,5930,0
20240412,163900,2560972160,5930,5930,5930,5930,0
20240412,163800,2560972160,5930,5930,5930,5930,0
20240412,163700,2560972160,5930,5930,5930,5930,0
20240412,163600,2560972160,5930,5930,5930,5930,0
20240412,163500,2560972160,5930,5930,5930,5930,0
20240412,163400,2560972160,5930,5930,5930,5930,0
20240412,163300,2560972160,5930,5930,5930,5930,0
20240412,163200,2560972160,5930,5930,5930,5930,0
20240412,163100,2560972160,5930,5930,5930,5930,0
20240412,163000,2560972160,5930,5930,5930,5930,0
20240412,162900,2560972160,5930,5930,5930,5930,0
20240412,162800,2560972160,5930,5930,5930,5930,0
20240412,162700,2560972160,5930,5930,5930,5930,0
20240412,162600,2560972160,5930,5930,5930,5930,0
20240412,162500,2560972160,5930,5930,5930,5930,0
20240412,162400,2560972160,5930,5930,5930,5930,0
20240412,162300,2560972160,5930,5930,5930,5930,0
20240412,162200,2560972160,5930,5930,5930,5930,0
20240412,162100,2560972160,5930,5930,5930,5930,10514
20240412,162000,2560972160,5930,5930,5930,5930,0
20240412,161900,2560972160,5930,5930,5930,5930,0
20240412,161800,2560972160,5930,5930,5930,5930,0
20240412,161700,2560972160,5930,5930,5930,5930,0
20240412,161600,2560972160,5930,5930,5930,5930,0
20240412,161500,2560972160,5930,5930,5930,5930,0
20240412,161400,2560972160,5930,5930,5930,5930,0
20240412,161300,2560972160,5930,5930,5930,5930,0
20240412,161200,2560972160,5930,5930,5930,5930,0
20240412,161100,2560972160,5930,5930,5930,5930,0
20240412,161000,2560972160,5930,5930,5930,5930,0
20240412,160900,2560972160,5930,5930,5930,5930,0
20240412,160800,2560972160,5930,5930,5930,5930,0
20240412,160700,2560972160,5930,5930,5930,5930,0
20240412,160600,2560972160,5930,5930,5930,5930,0
20240412,160500,2560972160,5930,5930,5930,5930,0
20240412,160400,2560972160,5930,5930,5930,5930,0
20240412,160300,2560972160,5930,5930,5930,5930,0
20240412,160200,2560972160,5930,5930,5930,5930,0
20240412,160100,2560972160,5930,5930,5930,5930,0
20240412,160000,2560972160,5930,5930,5930,5930,0
20240412,155900,2560972160,5930,5930,5930,5930,0
20240412,155800,2560972160,5930,5930,5930,5930,0
20240412,155700,2560972160,5930,5930,5930,5930,0
20240412,155600,2560972160,5930,5930,5930,5930,0
20240412,155500,2560972160,5930,5930,5930,5930,0
20240412,155400,2560972160,5930,5930,5930,5930,0
20240412,155300,2560972160,5930,5930,5930,5930,0
20240412,155200,2560972160,5930,5930,5930,5930,0
20240412,155100,2560972160,5930,5930,5930,5930,10514
20240412,155000,2560972160,5930,5930,5930,5930,0
20240412,154900,2560972160,5930,5930,5930,5930,0
20240412,154800,2560972160,5930,5930,5930,5930,0
20240412,154700,2560972160,5930,5930,5930,5930,0
20240412,154600,2560972160,5930,5930,5930,5930,0
20240412,154500,2560972160,5930,5930,5930,5930,0
20240412,154400,2560972160,5930,5930,5930,5930,0
20240412,154300,2560972160,5930,5930,5930,5930,0
20240412,154200,2560972160,5930,5930,5930,5930,0
20240412,154100,2560972160,5930,5930,5930,5930,0
20240412,154000,2560972160,5930,5930,5930,5930,0
20240412,153900,2560972160,5930,5930,5930,5930,0
20240412,153800,2560972160,5930,5930,5930,5930,0
20240412,153700,2560972160,5930,5930,5930,5930,0
20240412,153600,2560972160,5930,5930,5930,5930,0
20240412,153500,2560972160,5930,5930,5930,5930,0
20240412,153400,2560972160,5930,5930,5930,5930,0
20240412,153300,2560972160,5930,5930,5930,5930,0
20240412,153200,2560972160,5930,5930,5930,5930,0
20240412,153100,2560972160,5930,5930,5930,5930,0
20240412,153000,2560972160,5930,5930,5930,5930,10514
20240412,152900,2498624140,5950,5950,5950,5950,0
20240412,152800,2498624140,5950,5950,5950,5950,0
20240412,152700,2498624140,5950,5950,5950,5950,0
20240412,152600,2498624140,5950,5950,5950,5950,0
20240412,152500,2498624140,5950,5950,5950,5950,0
20240412,152400,2498624140,5950,5950,5950,5950,0
20240412,152300,2498624140,5950,5950,5950,5950,0
20240412,152200,2498624140,5950,5950,5950,5950,0
20240412,152100,2498624140,5950,5950,5950,5950,0
20240412,152000,2498624140,5950,5950,5950,5950,0
20240412,151900,2498624140,5950,5940,5950,5940,2417
20240412,151800,2484247270,5950,5930,5950,5920,651
20240412,151700,2480388450,5930,5930,5930,5930,1795
20240412,151600,2469744100,5930,5930,5930,5920,3851
20240412,151500,2446916080,5930,5940,5940,5930,7314
20240412,151400,2403543710,5930,5940,5940,5930,1608
20240412,151300,2393996440,5950,5950,5950,5940,352
20240412,151200,2391904380,5950,5950,5950,5940,1934
20240412,151100,2380414890,5950,5950,5950,5950,316
20240412,151000,2378534690,5950,5940,5950,5940,623
20240412,150900,2374833700,5940,5950,5950,5940,459
20240412,150800,2372105150,5950,5960,5960,5950,22
20240412,150700,2371974130,5950,5950,5950,5940,713
20240412,150600,2367733780,5950,5940,5950,5940,101
20240412,150500,2367133830,5940,5940,5940,5940,945
20240412,150400,2361520530,5950,5950,5950,5950,2007
20240412,150300,2349578880,5950,5960,5960,5950,2345
20240412,150200,2335619280,5960,5960,5960,5960,297
20240412,150100,2333849160,5960,5970,5970,5960,201
20240412,150000,2332649200,5970,5970,5970,5960,888
20240412,145900,2327351170,5960,5960,5960,5960,10
20240412,145800,2327291570,5960,5960,5960,5960,900
20240412,145700,2321927570,5960,5960,5960,5960,848
20240412,145600,2316873490,5970,5960,5970,5960,350
20240412,145500,2314784970,5960,5960,5960,5960,0
20240412,145400,2314784970,5960,5960,5960,5960,97
20240412,145300,2314206850,5960,5960,5960,5960,251
20240412,145200,2312710890,5960,5960,5960,5960,802
20240412,145100,2307930970,5970,5970,5970,5970,6
20240412,145000,2307895150,5960,5960,5960,5960,114
20240412,144900,2307215710,5970,5960,5970,5950,28
20240412,144800,2307048810,5960,5960,5960,5960,0
20240412,144700,2307048810,5960,5960,5960,5960,271
20240412,144600,2305433650,5960,5960,5960,5960,0
20240412,144500,2305433650,5960,5960,5960,5960,0
20240412,144400,2305433650,5960,5960,5960,5960,167
20240412,144300,2304438330,5960,5960,5960,5960,100
20240412,144200,2303842330,5960,5950,5960,5950,147
20240412,144100,2302966610,5950,5950,5950,5950,140
20240412,144000,2302133610,5960,5960,5960,5960,566
20240412,143900,2298760250,5960,5950,5960,5950,365
20240412,143800,2296585500,5950,5950,5950,5950,622
20240412,143700,2292884600,5960,5960,5960,5960,0
20240412,143600,2292884600,5960,5960,5960,5950,155
20240412,143500,2291962190,5960,5950,5960,5950,263
20240412,143400,2290397270,5950,5950,5950,5950,1
20240412,143300,2290391320,5950,5960,5960,5950,547
20240412,143200,2287136110,5960,5960,5960,5960,109
20240412,143100,2286486470,5960,5960,5960,5960,180
20240412,143000,2285413670,5950,5950,5950,5950,0
20240412,142900,2285413670,5950,5950,5950,5950,1038
20240412,142800,2279237570,5960,5950,5960,5950,183
20240412,142700,2278148290,5950,5950,5950,5950,86
20240412,142600,2277636590,5950,5950,5950,5950,164
20240412,142500,2276660790,5950,5950,5950,5940,963
20240412,142400,2270936130,5940,5950,5950,5940,165
20240412,142300,2269954460,5950,5950,5950,5950,100
20240412,142200,2269359460,5940,5940,5940,5940,61
20240412,142100,2268997120,5940,5960,5960,5940,937
20240412,142000,2263422920,5960,5960,5960,5960,20
20240412,141900,2263303720,5950,5960,5960,5950,445
20240412,141800,2260654470,5960,5960,5960,5960,94
20240412,141700,2260094230,5950,5950,5950,5950,0
20240412,141600,2260094230,5950,5950,5950,5950,0
20240412,141500,2260094230,5950,5950,5950,5950,500
20240412,141400,2257119230,5950,5950,5950,5950,100
20240412,141300,2256524230,5950,5950,5950,5950,56
20240412,141200,2256191030,5950,5940,5950,5940,997
20240412,141100,2250260490,5950,5950,5950,5950,620
20240412,141000,2246571490,5940,5950,5950,5940,717
20240412,140900,2242312160,5940,5950,5950,5940,117
20240412,140800,2241616310,5940,5940,5940,5940,1
20240412,140700,2241610370,5940,5940,5940,5940,350
20240412,140600,2239531370,5940,5960,5960,5940,12
20240412,140500,2239459870,5960,5940,5960,5940,333
20240412,140400,2237481190,5940,5940,5940,5940,916
20240412,140300,2232040150,5940,5940,5940,5940,0
20240412,140200,2232040150,5940,5940,5940,5940,410
20240412,140100,2229604750,5940,5940,5940,5940,814
20240412,140000,2224769590,5940,5940,5940,5940,223
20240412,135900,2223444970,5940,5940,5940,5940,0
20240412,135800,2223444970,5940,5940,5940,5940,6
20240412,135700,2223409330,5940,5970,5970,5940,172
20240412,135600,2222383840,5940,5970,5970,5940,168
20240412,135500,2221385890,5970,5940,5970,5930,6106
20240412,135400,2185132430,5940,5960,5960,5940,4348
20240412,135300,2159289280,5970,5970,5970,5970,30
20240412,135200,2159110180,5970,5960,5970,5960,564
20240412,135100,2155747170,5970,5960,5970,5960,1392
20240412,135000,2147449460,5950,5950,5950,5950,147
20240412,134900,2146574810,5950,5950,5950,5950,0
20240412,134800,2146574810,5950,5950,5950,5950,40
20240412,134700,2146336810,5950,5950,5950,5950,1150
20240412,134600,2139494310,5950,5950,5950,5950,8
20240412,134500,2139446710,5950,5950,5950,5950,110
20240412,134400,2138792210,5950,5950,5950,5950,372
20240412,134300,2136578810,5960,5960,5960,5960,47
20240412,134200,2136298690,5960,5960,5960,5960,0
20240412,134100,2136298690,5960,5950,5960,5950,442
20240412,134000,2133667770,5960,5950,5960,5950,62
20240412,133900,2133298850,5960,5960,5960,5960,1
20240412,133800,2133292890,5960,5960,5960,5960,0
20240412,133700,2133292890,5960,5950,5960,5950,293
20240412,133600,2131549530,5950,5950,5960,5950,1225
20240412,133500,2124260680,5960,5950,5960,5950,69
20240412,133400,2123849460,5950,5950,5950,5950,151
20240412,133300,2122951010,5950,5960,5960,5950,181
20240412,133200,2121874000,5950,5960,5960,5950,1960
20240412,133100,2110200500,5950,5950,5950,5950,237
20240412,133000,2108790350,5950,5960,5960,5950,890
20240412,132900,2103494780,5950,5960,5960,5950,90
20240412,132800,2102959190,5960,5960,5960,5960,0
20240412,132700,2102959190,5960,5960,5960,5950,62
20240412,132600,2102589680,5950,5950,5960,5950,38
20240412,132500,2102363570,5950,5950,5950,5950,20
20240412,132400,2102244570,5950,5960,5960,5950,120
20240412,132300,2101530370,5960,5950,5960,5950,243
20240412,132200,2100083760,5950,5950,5950,5950,50
20240412,132100,2099786260,5950,5950,5960,5950,177
20240412,132000,2098733100,5950,5950,5950,5950,1050
20240412,131900,2092485600,5950,5950,5950,5950,285
20240412,131800,2090789850,5950,5950,5960,5950,78
20240412,131700,2090325710,5950,5960,5960,5950,471
20240412,131600,2087522550,5960,5950,5960,5950,41
20240412,131500,2087278440,5960,5970,5970,5960,251
20240412,131400,2085782380,5960,5960,5960,5960,0
20240412,131300,2085782380,5960,5960,5960,5960,170
20240412,131200,2084769180,5960,5960,5960,5960,1241
20240412,131100,2077372820,5970,5970,5970,5970,15
20240412,131000,2077283270,5960,5970,5970,5960,30
20240412,130900,2077104370,5970,5970,5970,5970,1571
20240412,130800,2067725500,5970,5970,5970,5970,4
20240412,130700,2067701620,5970,5970,5970,5970,27
20240412,130600,2067540430,5970,5970,5970,5970,12
20240412,130500,2067468790,5970,5960,5970,5960,83
20240412,130400,2066974100,5960,5950,5960,5950,410
20240412,130300,2064532760,5950,5940,5950,5940,301
20240412,130200,2062744800,5950,5940,5950,5940,180
20240412,130100,2061674650,5940,5940,5940,5940,0
20240412,130000,2061674650,5940,5940,5940,5940,150
20240412,125900,2060783650,5940,5940,5940,5940,305
20240412,125800,2058971950,5950,5950,5950,5950,1669
20240412,125700,2049041400,5950,5950,5950,5950,580
20240412,125600,2045590400,5950,5960,5960,5950,242
20240412,125500,2044149850,5950,5960,5960,5950,209
20240412,125400,2042905210,5960,5950,5970,5950,1364
20240412,125300,2034776540,5950,5950,5950,5950,605
20240412,125200,2031176790,5950,5950,5950,5950,0
20240412,125100,2031176790,5950,5950,5950,5950,172
20240412,125000,2030153390,5960,5960,5960,5960,10
20240412,124900,2030093790,5950,5950,5950,5950,67
20240412,124800,2029695140,5960,5960,5960,5960,18
20240412,124700,2029587860,5970,5970,5970,5970,1
20240412,124600,2029581890,5950,5950,5950,5950,908
20240412,124500,2024179290,5950,5950,5950,5950,0
20240412,124400,2024179290,5950,5950,5950,5950,790
20240412,124300,2019478790,5950,5950,5950,5950,254
20240412,124200,2017967490,5950,5950,5950,5950,15
20240412,124100,2017878240,5950,5960,5960,5950,250
20240412,124000,2016390720,5950,5950,5950,5950,0
20240412,123900,2016390720,5950,5950,5950,5950,0
20240412,123800,2016390720,5950,5950,5950,5950,1000
20240412,123700,2010440720,5950,5950,5950,5950,5
20240412,123600,2010410970,5950,5950,5950,5950,830
20240412,123500,2005472470,5950,5950,5950,5950,1100
20240412,123400,1998927470,5950,5950,5950,5950,81
20240412,123300,1998445520,5950,5950,5950,5950,0
20240412,123200,1998445520,5950,5950,5950,5950,31
20240412,123100,1998261070,5950,5960,5960,5950,200
20240412,123000,1997070820,5960,5960,5960,5960,65
20240412,122900,1996683420,5960,5960,5960,5960,131
20240412,122800,1995902660,5960,5960,5960,5960,321
20240412,122700,1993989500,5960,5960,5960,5960,0
20240412,122600,1993989500,5960,5960,5960,5950,184
20240412,122500,1992892910,5960,5960,5960,5960,0
20240412,122400,1992892910,5960,5960,5960,5960,88
20240412,122300,1992368430,5960,5960,5960,5960,0
20240412,122200,1992368430,5960,5960,5960,5950,774
20240412,122100,1987762420,5960,5950,5960,5950,1413
20240412,122000,1979354950,5960,5960,5960,5960,329
20240412,121900,1977394110,5960,5960,5960,5960,297
20240412,121800,1975623990,5960,5960,5960,5960,555
20240412,121700,1972316190,5960,5960,5960,5960,129
20240412,121600,1971547350,5960,5970,5970,5960,1537
20240412,121500,1962381660,5970,5970,5970,5970,5
20240412,121400,1962351810,5980,5980,5980,5980,301
20240412,121300,1960551830,5970,5970,5970,5970,18
20240412,121200,1960444370,5980,5980,5980,5980,0
20240412,121100,1960444370,5980,5980,5980,5980,108
20240412,121000,1959798530,5980,5970,5980,5970,1996
20240412,120900,1947872160,5960,5960,5960,5960,714
20240412,120800,1943616720,5950,5950,5950,5950,16
20240412,120700,1943521520,5960,5960,5960,5960,0
20240412,120600,1943521520,5960,5960,5960,5960,26
20240412,120500,1943366560,5940,5960,5960,5940,95
20240412,120400,1942801760,5960,5960,5960,5960,392
20240412,120300,1940465440,5960,5960,5960,5960,1
20240412,120200,1940459480,5940,5940,5940,5940,35
20240412,120100,1940251580,5930,5940,5940,5930,4446
20240412,120000,1913859480,5960,5960,5960,5960,32
20240412,115900,1913668760,5960,5960,5960,5940,746
20240412,115800,1909231810,5960,5960,5960,5960,747
20240412,115700,1904779690,5960,5950,5960,5950,15
20240412,115600,1904690420,5950,5950,5960,5950,3312
20240412,115500,1884983710,5950,5950,5950,5950,202
20240412,115400,1883781810,5950,5960,5960,5950,955
20240412,115300,1878099280,5960,5950,5960,5950,9480
20240412,115200,1821692510,5960,5970,5970,5960,93
20240412,115100,1821137330,5960,5970,5970,5960,143
20240412,115000,1820284950,5970,5970,5970,5960,4459
20240412,114900,1793706800,5970,5970,5970,5970,402
20240412,114800,1791306860,5960,5960,5970,5960,621
20240412,114700,1787605490,5960,5970,5970,5960,218
20240412,114600,1786305210,5960,5960,5960,5960,0
20240412,114500,1786305210,5960,5960,5960,5960,0
20240412,114400,1786305210,5960,5970,5970,5960,1943
20240412,114300,1774718010,5980,5980,5980,5980,56
20240412,114200,1774383130,5980,5980,5980,5980,0
20240412,114100,1774383130,5980,5980,5980,5980,39
20240412,114000,1774149910,5980,5980,5980,5980,99
20240412,113900,1773557890,5980,5980,5980,5970,1385
20240412,113800,1765280970,5980,5980,5980,5980,64
20240412,113700,1764898250,5980,5980,5980,5980,0
20240412,113600,1764898250,5980,5970,5980,5970,571
20240412,113500,1761489280,5980,5980,5980,5980,43
20240412,113400,1761232140,5970,5970,5970,5970,758
20240412,113300,1756706880,5960,5970,5970,5960,612
20240412,113200,1753059240,5960,5960,5960,5960,492
20240412,113100,1750126920,5970,5970,5970,5970,5
20240412,113000,1750097070,5970,5960,5970,5960,1015
20240412,112900,1744042520,5970,5970,5970,5970,2
20240412,112800,1744030580,5970,5960,5970,5960,39
20240412,112700,1743798040,5960,5970,5970,5960,535
20240412,112600,1740606590,5970,5970,5970,5960,653
20240412,112500,1736708290,5970,5970,5970,5970,50
20240412,112400,1736409790,5970,5960,5970,5960,210
20240412,112300,1735158090,5970,5970,5970,5960,4302
20240412,112200,1709517440,5960,5960,5970,5960,4415
20240412,112100,1683203540,5970,5970,5970,5970,162
20240412,112000,1682236400,5970,5970,5970,5970,1127
20240412,111900,1675508210,5970,5970,5970,5970,50
20240412,111800,1675209710,5970,5980,5980,5970,858
20240412,111700,1670086950,5980,5980,5980,5970,172
20240412,111600,1669059890,5970,5970,5970,5970,2676
20240412,111500,1653084170,5980,5980,5980,5980,4
20240412,111400,1653060250,5970,5970,5970,5970,699
20240412,111300,1648887220,5980,5980,5980,5980,0
20240412,111200,1648887220,5980,5980,5990,5980,196
20240412,111100,1647713350,5970,5970,5980,5960,3306
20240412,111000,1627976990,5970,5970,5970,5970,1810
20240412,110900,1617171290,5970,5980,5980,5970,128
20240412,110800,1616407020,5970,5970,5970,5970,0
20240412,110700,1616407020,5970,5970,5970,5970,459
20240412,110600,1613666790,5970,5970,5970,5970,0
20240412,110500,1613666790,5970,6000,6000,5970,4318
20240412,110400,1587874530,5980,5980,5980,5980,6
20240412,110300,1587838650,5990,5980,5990,5980,83
20240412,110200,1587341490,5970,5990,5990,5970,722
20240412,110100,1583029170,5990,5990,5990,5990,40
20240412,110000,1582789570,6000,6000,6000,6000,0
20240412,105900,1582789570,6000,6010,6020,5970,8684
20240412,105800,1530712750,6000,6000,6000,6000,2
20240412,105700,1530700750,6000,6000,6000,6000,879
20240412,105600,1525426750,6000,6000,6000,6000,100
20240412,105500,1524826750,6000,6000,6000,6000,1276
20240412,105400,1517170750,6000,6000,6000,6000,0
20240412,105300,1517170750,6000,6000,6000,6000,56
20240412,105200,1516834750,6000,6000,6000,6000,102
20240412,105100,1516222750,6010,5990,6010,5990,590
20240412,105000,1512688130,5990,5990,5990,5990,0
20240412,104900,1512688130,5990,5970,5990,5970,101
20240412,104800,1512085140,5970,5970,5970,5970,6
20240412,104700,1512049320,5990,5990,5990,5990,112
20240412,104600,1511378440,5970,5970,5970,5970,35
20240412,104500,1511169490,5990,5980,5990,5970,1693
20240412,104400,1501061990,5970,5990,5990,5970,1459
20240412,104300,1492349770,5990,5980,5990,5980,7
20240412,104200,1492307870,5980,5980,5980,5980,207
20240412,104100,1491070010,5980,5980,5980,5980,100
20240412,104000,1490472010,5990,5970,5990,5970,3
20240412,103900,1490454070,5970,5980,6010,5970,5913
20240412,103800,1455146750,6010,5980,6010,5970,6394
20240412,103700,1416940610,5980,5990,5990,5980,197
20240412,103600,1415761230,5990,5990,5990,5990,642
20240412,103500,1411915650,5990,6000,6000,5990,841
20240412,103400,1406877560,6000,6010,6020,6000,377
20240412,103300,1404611660,5990,5980,5990,5980,273
20240412,103200,1402979020,5980,5980,5980,5980,277
20240412,103100,1401322560,5970,6000,6000,5970,10050
20240412,103000,1341201410,6000,6000,6000,6000,150
20240412,102900,1340301410,6000,6000,6000,6000,312
20240412,102800,1338429410,6000,6000,6000,6000,10
20240412,102700,1338369410,6000,6010,6010,6000,80
20240412,102600,1337889310,6010,6010,6010,6010,1
20240412,102500,1337883300,6010,6020,6020,6010,282
20240412,102400,1336187880,6020,6020,6020,6020,34
20240412,102300,1335983200,6020,6020,6020,6020,281
20240412,102200,1334291580,6010,6020,6020,6010,598
20240412,102100,1330697480,6020,5990,6020,5990,8076
20240412,102000,1282309260,5990,6010,6010,5990,3890
20240412,101900,1258988500,6010,6010,6010,6010,249
20240412,101800,1257492010,6020,6010,6020,6010,6
20240412,101700,1257455930,6010,6000,6010,6000,3491
20240412,101600,1236509870,6000,6000,6000,6000,190
20240412,101500,1235369870,6010,6010,6010,6010,18
20240412,101400,1235261690,6010,6010,6010,6010,43
20240412,101300,1235003260,6020,6020,6020,6020,38
20240412,101200,1234774500,6010,6000,6010,6000,1453
20240412,101100,1226056330,5990,5990,5990,5990,40
20240412,101000,1225816730,5980,6000,6000,5980,8666
20240412,100900,1173957890,6000,5990,6000,5990,490
20240412,100800,1171021880,5990,5990,6000,5990,2698
20240412,100700,1154846050,5990,6000,6010,5990,5787
20240412,100600,1120125450,6010,6030,6030,6010,2399
20240412,100500,1105704290,6020,6020,6020,6020,615
20240412,100400,1102001990,6020,6020,6020,6020,188
20240412,100300,1100870230,6030,6030,6030,6030,75
20240412,100200,1100417980,6030,6020,6030,6020,500
20240412,100100,1097404070,6020,6020,6020,6010,5029
20240412,100000,1067133490,6010,6010,6020,6010,1207
20240412,095900,1059879130,6010,6010,6020,6010,2084
20240412,095800,1047349290,6010,6030,6030,6010,1477
20240412,095700,1038460040,6030,6020,6030,6020,1040
20240412,095600,1032188930,6030,6030,6030,6020,2412
20240412,095500,1017665310,6030,6030,6030,6020,119
20240412,095400,1016947750,6030,6030,6030,6030,72
20240412,095300,1016513590,6030,6020,6030,6020,524
20240412,095200,1013358590,6030,6030,6030,6030,524
20240412,095100,1010198870,6040,6040,6070,6020,6186
20240412,095000,972890570,6070,6060,6080,6040,20629
20240412,094900,847759830,6070,6050,6070,6050,1843
20240412,094800,836590690,6060,6040,6070,6040,566
20240412,094700,833160400,6070,6090,6090,6040,14930
20240412,094600,742654410,6080,6090,6090,6060,9283
20240412,094500,686178730,6090,6070,6090,6060,4944
20240412,094400,656117640,6060,6060,6070,6040,9982
20240412,094300,595709240,6070,6090,6090,6050,7903
20240412,094200,547782390,6070,6070,6090,6060,12809
20240412,094100,469931450,6080,6070,6080,6060,8043
20240412,094000,421112020,6060,6040,6070,6040,5243
20240412,093900,389334120,6060,6040,6060,6020,4895
20240412,093800,359720070,6020,6020,6040,6020,1537
20240412,093700,350451250,6010,6000,6010,6000,4856
20240412,093600,321301640,6010,6000,6010,6000,1636
20240412,093500,311475280,6000,6000,6010,6000,1226
20240412,093400,304119080,6000,6000,6000,6000,152
20240412,093300,303207080,6010,6000,6010,6000,561
20240412,093200,299840530,6010,6000,6010,6000,123
20240412,093100,299101520,6000,6010,6020,6000,1078
20240412,093000,292632810,6000,6030,6030,6000,1986
20240412,092900,280704060,6030,6010,6030,6000,1009
20240412,092800,274623540,6010,6010,6010,6000,173
20240412,092700,273584810,6010,6010,6010,6010,850
20240412,092600,268476310,6010,5970,6010,5970,1794
20240412,092500,257716100,6000,6000,6000,6000,0
20240412,092400,257716100,6000,5980,6000,5980,1566
20240412,092300,248325100,5970,5980,5980,5970,680
20240412,092200,244260180,5980,5980,5980,5970,655
20240412,092100,240346990,5980,6000,6000,5980,2996
20240412,092000,222416820,6010,6020,6020,6010,1978
20240412,091900,210528310,6030,6030,6040,6030,196
20240412,091800,209345930,6020,6020,6020,6010,560
20240412,091700,205975330,6020,6040,6050,6020,2583
20240412,091600,190354950,6040,6030,6040,6030,2877
20240412,091500,172988320,6040,6080,6080,6040,1302
20240412,091400,165093240,6080,6020,6080,6010,4881
20240412,091300,135605370,6010,5990,6010,5990,358
20240412,091200,133456210,6000,5970,6000,5970,922
20240412,091100,127942050,5960,5970,5990,5960,190
20240412,091000,126808090,5970,5990,5990,5970,1180
20240412,090900,119753770,5950,5960,5990,5950,2007
20240412,090800,107785050,5960,5960,5960,5960,235
20240412,090700,106384450,5960,5950,5990,5950,799
20240412,090600,101627910,5950,5950,5960,5950,935
20240412,090500,96064460,5950,5980,5980,5950,3945
20240412,090400,72533520,5980,5990,6000,5980,2349
20240412,090300,58478100,6000,6030,6030,6000,2950
20240412,090200,40772000,6030,6000,6030,6000,1260
20240412,090100,33196120,6000,6010,6030,6000,2488
20240412,090000,18237540,6010,6000,6030,6000,3038