stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,205700,99326791660,9470,9470,9470,9470,32074
20240411,205600,99326791660,9470,9470,9470,9470,0
20240411,205500,99326791660,9470,9470,9470,9470,0
20240411,205400,99326791660,9470,9470,9470,9470,0
20240411,205300,99326791660,9470,9470,9470,9470,0
20240411,205200,99326791660,9470,9470,9470,9470,0
20240411,205100,99326791660,9470,9470,9470,9470,0
20240411,205000,99326791660,9470,9470,9470,9470,0
20240411,204900,99326791660,9470,9470,9470,9470,0
20240411,204800,99326791660,9470,9470,9470,9470,0
20240411,204700,99326791660,9470,9470,9470,9470,0
20240411,204600,99326791660,9470,9470,9470,9470,0
20240411,204500,99326791660,9470,9470,9470,9470,0
20240411,204400,99326791660,9470,9470,9470,9470,0
20240411,204300,99326791660,9470,9470,9470,9470,0
20240411,204200,99326791660,9470,9470,9470,9470,0
20240411,204100,99326791660,9470,9470,9470,9470,0
20240411,204000,99326791660,9470,9470,9470,9470,0
20240411,203900,99326791660,9470,9470,9470,9470,0
20240411,203800,99326791660,9470,9470,9470,9470,0
20240411,203700,99326791660,9470,9470,9470,9470,0
20240411,203600,99326791660,9470,9470,9470,9470,0
20240411,203500,99326791660,9470,9470,9470,9470,0
20240411,203400,99326791660,9470,9470,9470,9470,0
20240411,203300,99326791660,9470,9470,9470,9470,0
20240411,203200,99326791660,9470,9470,9470,9470,0
20240411,203100,99326791660,9470,9470,9470,9470,0
20240411,203000,99326791660,9470,9470,9470,9470,0
20240411,202900,99326791660,9470,9470,9470,9470,0
20240411,202800,99326791660,9470,9470,9470,9470,0
20240411,202700,99326791660,9470,9470,9470,9470,32074
20240411,202600,99326791660,9470,9470,9470,9470,0
20240411,202500,99326791660,9470,9470,9470,9470,0
20240411,202400,99326791660,9470,9470,9470,9470,0
20240411,202300,99326791660,9470,9470,9470,9470,0
20240411,202200,99326791660,9470,9470,9470,9470,0
20240411,202100,99326791660,9470,9470,9470,9470,0
20240411,202000,99326791660,9470,9470,9470,9470,0
20240411,201900,99326791660,9470,9470,9470,9470,0
20240411,201800,99326791660,9470,9470,9470,9470,0
20240411,201700,99326791660,9470,9470,9470,9470,0
20240411,201600,99326791660,9470,9470,9470,9470,0
20240411,201500,99326791660,9470,9470,9470,9470,0
20240411,201400,99326791660,9470,9470,9470,9470,0
20240411,201300,99326791660,9470,9470,9470,9470,0
20240411,201200,99326791660,9470,9470,9470,9470,0
20240411,201100,99326791660,9470,9470,9470,9470,0
20240411,201000,99326791660,9470,9470,9470,9470,0
20240411,200900,99326791660,9470,9470,9470,9470,0
20240411,200800,99326791660,9470,9470,9470,9470,0
20240411,200700,99326791660,9470,9470,9470,9470,0
20240411,200600,99326791660,9470,9470,9470,9470,0
20240411,200500,99326791660,9470,9470,9470,9470,0
20240411,200400,99326791660,9470,9470,9470,9470,0
20240411,200300,99326791660,9470,9470,9470,9470,0
20240411,200200,99326791660,9470,9470,9470,9470,0
20240411,200100,99326791660,9470,9470,9470,9470,0
20240411,200000,99326791660,9470,9470,9470,9470,0
20240411,195900,99326791660,9470,9470,9470,9470,0
20240411,195800,99326791660,9470,9470,9470,9470,0
20240411,195700,99326791660,9470,9470,9470,9470,32074
20240411,195600,99326791660,9470,9470,9470,9470,0
20240411,195500,99326791660,9470,9470,9470,9470,0
20240411,195400,99326791660,9470,9470,9470,9470,0
20240411,195300,99326791660,9470,9470,9470,9470,0
20240411,195200,99326791660,9470,9470,9470,9470,0
20240411,195100,99326791660,9470,9470,9470,9470,0
20240411,195000,99326791660,9470,9470,9470,9470,0
20240411,194900,99326791660,9470,9470,9470,9470,0
20240411,194800,99326791660,9470,9470,9470,9470,0
20240411,194700,99326791660,9470,9470,9470,9470,0
20240411,194600,99326791660,9470,9470,9470,9470,0
20240411,194500,99326791660,9470,9470,9470,9470,0
20240411,194400,99326791660,9470,9470,9470,9470,0
20240411,194300,99326791660,9470,9470,9470,9470,0
20240411,194200,99326791660,9470,9470,9470,9470,0
20240411,194100,99326791660,9470,9470,9470,9470,0
20240411,194000,99326791660,9470,9470,9470,9470,0
20240411,193900,99326791660,9470,9470,9470,9470,0
20240411,193800,99326791660,9470,9470,9470,9470,0
20240411,193700,99326791660,9470,9470,9470,9470,0
20240411,193600,99326791660,9470,9470,9470,9470,0
20240411,193500,99326791660,9470,9470,9470,9470,0
20240411,193400,99326791660,9470,9470,9470,9470,0
20240411,193300,99326791660,9470,9470,9470,9470,0
20240411,193200,99326791660,9470,9470,9470,9470,0
20240411,193100,99326791660,9470,9470,9470,9470,0
20240411,193000,99326791660,9470,9470,9470,9470,0
20240411,192900,99326791660,9470,9470,9470,9470,0
20240411,192800,99326791660,9470,9470,9470,9470,0
20240411,192700,99326791660,9470,9470,9470,9470,32074
20240411,192600,99326791660,9470,9470,9470,9470,0
20240411,192500,99326791660,9470,9470,9470,9470,0
20240411,192400,99326791660,9470,9470,9470,9470,0
20240411,192300,99326791660,9470,9470,9470,9470,0
20240411,192200,99326791660,9470,9470,9470,9470,0
20240411,192100,99326791660,9470,9470,9470,9470,0
20240411,192000,99326791660,9470,9470,9470,9470,0
20240411,191900,99326791660,9470,9470,9470,9470,0
20240411,191800,99326791660,9470,9470,9470,9470,0
20240411,191700,99326791660,9470,9470,9470,9470,0
20240411,191600,99326791660,9470,9470,9470,9470,0
20240411,191500,99326791660,9470,9470,9470,9470,0
20240411,191400,99326791660,9470,9470,9470,9470,0
20240411,191300,99326791660,9470,9470,9470,9470,0
20240411,191200,99326791660,9470,9470,9470,9470,0
20240411,191100,99326791660,9470,9470,9470,9470,0
20240411,191000,99326791660,9470,9470,9470,9470,0
20240411,190900,99326791660,9470,9470,9470,9470,0
20240411,190800,99326791660,9470,9470,9470,9470,0
20240411,190700,99326791660,9470,9470,9470,9470,0
20240411,190600,99326791660,9470,9470,9470,9470,0
20240411,190500,99326791660,9470,9470,9470,9470,0
20240411,190400,99326791660,9470,9470,9470,9470,0
20240411,190300,99326791660,9470,9470,9470,9470,0
20240411,190200,99326791660,9470,9470,9470,9470,0
20240411,190100,99326791660,9470,9470,9470,9470,0
20240411,190000,99326791660,9470,9470,9470,9470,0
20240411,185900,99326791660,9470,9470,9470,9470,0
20240411,185800,99326791660,9470,9470,9470,9470,0
20240411,185700,99326791660,9470,9470,9470,9470,32074
20240411,185600,99326791660,9470,9470,9470,9470,0
20240411,185500,99326791660,9470,9470,9470,9470,0
20240411,185400,99326791660,9470,9470,9470,9470,0
20240411,185300,99326791660,9470,9470,9470,9470,0
20240411,185200,99326791660,9470,9470,9470,9470,0
20240411,185100,99326791660,9470,9470,9470,9470,0
20240411,185000,99326791660,9470,9470,9470,9470,0
20240411,184900,99326791660,9470,9470,9470,9470,0
20240411,184800,99326791660,9470,9470,9470,9470,0
20240411,184700,99326791660,9470,9470,9470,9470,0
20240411,184600,99326791660,9470,9470,9470,9470,0
20240411,184500,99326791660,9470,9470,9470,9470,0
20240411,184400,99326791660,9470,9470,9470,9470,0
20240411,184300,99326791660,9470,9470,9470,9470,0
20240411,184200,99326791660,9470,9470,9470,9470,0
20240411,184100,99326791660,9470,9470,9470,9470,0
20240411,184000,99326791660,9470,9470,9470,9470,0
20240411,183900,99326791660,9470,9470,9470,9470,0
20240411,183800,99326791660,9470,9470,9470,9470,0
20240411,183700,99326791660,9470,9470,9470,9470,0
20240411,183600,99326791660,9470,9470,9470,9470,0
20240411,183500,99326791660,9470,9470,9470,9470,0
20240411,183400,99326791660,9470,9470,9470,9470,0
20240411,183300,99326791660,9470,9470,9470,9470,0
20240411,183200,99326791660,9470,9470,9470,9470,0
20240411,183100,99326791660,9470,9470,9470,9470,0
20240411,183000,99326791660,9470,9470,9470,9470,0
20240411,182900,99326791660,9470,9470,9470,9470,0
20240411,182800,99326791660,9470,9470,9470,9470,0
20240411,182700,99326791660,9470,9470,9470,9470,32074
20240411,182600,99326791660,9470,9470,9470,9470,0
20240411,182500,99326791660,9470,9470,9470,9470,0
20240411,182400,99326791660,9470,9470,9470,9470,0
20240411,182300,99326791660,9470,9470,9470,9470,0
20240411,182200,99326791660,9470,9470,9470,9470,0
20240411,182100,99326791660,9470,9470,9470,9470,0
20240411,182000,99326791660,9470,9470,9470,9470,0
20240411,181900,99326791660,9470,9470,9470,9470,0
20240411,181800,99326791660,9470,9470,9470,9470,0
20240411,181700,99326791660,9470,9470,9470,9470,0
20240411,181600,99326791660,9470,9470,9470,9470,0
20240411,181500,99326791660,9470,9470,9470,9470,0
20240411,181400,99326791660,9470,9470,9470,9470,0
20240411,181300,99326791660,9470,9470,9470,9470,0
20240411,181200,99326791660,9470,9470,9470,9470,0
20240411,181100,99326791660,9470,9470,9470,9470,0
20240411,181000,99326791660,9470,9470,9470,9470,0
20240411,180900,99326791660,9470,9470,9470,9470,0
20240411,180800,99326791660,9470,9470,9470,9470,0
20240411,180700,99326791660,9470,9470,9470,9470,0
20240411,180600,99326791660,9470,9470,9470,9470,0
20240411,180500,99326791660,9470,9470,9470,9470,0
20240411,180400,99326791660,9470,9470,9470,9470,0
20240411,180300,99326791660,9470,9470,9470,9470,0
20240411,180200,99326791660,9470,9470,9470,9470,0
20240411,180100,99326791660,9470,9470,9470,9470,0
20240411,180000,99326791660,9470,9470,9470,9470,0
20240411,175900,99326791660,9470,9470,9470,9470,0
20240411,175800,99326791660,9470,9470,9470,9470,0
20240411,175700,99326791660,9470,9470,9470,9470,32074
20240411,175600,99326791660,9470,9470,9470,9470,0
20240411,175500,99326791660,9470,9470,9470,9470,0
20240411,175400,99326791660,9470,9470,9470,9470,0
20240411,175300,99326791660,9470,9470,9470,9470,0
20240411,175200,99326791660,9470,9470,9470,9470,0
20240411,175100,99326791660,9470,9470,9470,9470,0
20240411,175000,99326791660,9470,9470,9470,9470,0
20240411,174900,99326791660,9470,9470,9470,9470,0
20240411,174800,99326791660,9470,9470,9470,9470,0
20240411,174700,99326791660,9470,9470,9470,9470,0
20240411,174600,99326791660,9470,9470,9470,9470,0
20240411,174500,99326791660,9470,9470,9470,9470,0
20240411,174400,99326791660,9470,9470,9470,9470,0
20240411,174300,99326791660,9470,9470,9470,9470,0
20240411,174200,99326791660,9470,9470,9470,9470,0
20240411,174100,99326791660,9470,9470,9470,9470,0
20240411,174000,99326791660,9470,9470,9470,9470,0
20240411,173900,99326791660,9470,9470,9470,9470,0
20240411,173800,99326791660,9470,9470,9470,9470,0
20240411,173700,99326791660,9470,9470,9470,9470,0
20240411,173600,99326791660,9470,9470,9470,9470,0
20240411,173500,99326791660,9470,9470,9470,9470,0
20240411,173400,99326791660,9470,9470,9470,9470,0
20240411,173300,99326791660,9470,9470,9470,9470,0
20240411,173200,99326791660,9470,9470,9470,9470,0
20240411,173100,99326791660,9470,9470,9470,9470,0
20240411,173000,99326791660,9470,9470,9470,9470,0
20240411,172900,99326791660,9470,9470,9470,9470,0
20240411,172800,99326791660,9470,9470,9470,9470,0
20240411,172700,99326791660,9470,9470,9470,9470,32074
20240411,172600,99326791660,9470,9470,9470,9470,0
20240411,172500,99326791660,9470,9470,9470,9470,0
20240411,172400,99326791660,9470,9470,9470,9470,0
20240411,172300,99326791660,9470,9470,9470,9470,0
20240411,172200,99326791660,9470,9470,9470,9470,0
20240411,172100,99326791660,9470,9470,9470,9470,0
20240411,172000,99326791660,9470,9470,9470,9470,0
20240411,171900,99326791660,9470,9470,9470,9470,0
20240411,171800,99326791660,9470,9470,9470,9470,0
20240411,171700,99326791660,9470,9470,9470,9470,0
20240411,171600,99326791660,9470,9470,9470,9470,0
20240411,171500,99326791660,9470,9470,9470,9470,0
20240411,171400,99326791660,9470,9470,9470,9470,0
20240411,171300,99326791660,9470,9470,9470,9470,0
20240411,171200,99326791660,9470,9470,9470,9470,0
20240411,171100,99326791660,9470,9470,9470,9470,0
20240411,171000,99326791660,9470,9470,9470,9470,0
20240411,170900,99326791660,9470,9470,9470,9470,0
20240411,170800,99326791660,9470,9470,9470,9470,0
20240411,170700,99326791660,9470,9470,9470,9470,0
20240411,170600,99326791660,9470,9470,9470,9470,0
20240411,170500,99326791660,9470,9470,9470,9470,0
20240411,170400,99326791660,9470,9470,9470,9470,0
20240411,170300,99326791660,9470,9470,9470,9470,0
20240411,170200,99326791660,9470,9470,9470,9470,0
20240411,170100,99326791660,9470,9470,9470,9470,0
20240411,170000,99326791660,9470,9470,9470,9470,0
20240411,165900,99326791660,9470,9470,9470,9470,0
20240411,165800,99326791660,9470,9470,9470,9470,0
20240411,165700,99326791660,9470,9470,9470,9470,32074
20240411,165600,99326791660,9470,9470,9470,9470,0
20240411,165500,99326791660,9470,9470,9470,9470,0
20240411,165400,99326791660,9470,9470,9470,9470,0
20240411,165300,99326791660,9470,9470,9470,9470,0
20240411,165200,99326791660,9470,9470,9470,9470,0
20240411,165100,99326791660,9470,9470,9470,9470,0
20240411,165000,99326791660,9470,9470,9470,9470,0
20240411,164900,99326791660,9470,9470,9470,9470,0
20240411,164800,99326791660,9470,9470,9470,9470,0
20240411,164700,99326791660,9470,9470,9470,9470,0
20240411,164600,99326791660,9470,9470,9470,9470,0
20240411,164500,99326791660,9470,9470,9470,9470,0
20240411,164400,99326791660,9470,9470,9470,9470,0
20240411,164300,99326791660,9470,9470,9470,9470,0
20240411,164200,99326791660,9470,9470,9470,9470,0
20240411,164100,99326791660,9470,9470,9470,9470,0
20240411,164000,99326791660,9470,9470,9470,9470,0
20240411,163900,99326791660,9470,9470,9470,9470,0
20240411,163800,99326791660,9470,9470,9470,9470,0
20240411,163700,99326791660,9470,9470,9470,9470,0
20240411,163600,99326791660,9470,9470,9470,9470,0
20240411,163500,99326791660,9470,9470,9470,9470,0
20240411,163400,99326791660,9470,9470,9470,9470,0
20240411,163300,99326791660,9470,9470,9470,9470,0
20240411,163200,99326791660,9470,9470,9470,9470,0
20240411,163100,99326791660,9470,9470,9470,9470,0
20240411,163000,99326791660,9470,9470,9470,9470,0
20240411,162900,99326791660,9470,9470,9470,9470,0
20240411,162800,99326791660,9470,9470,9470,9470,0
20240411,162700,99326791660,9470,9470,9470,9470,32074
20240411,162600,99326791660,9470,9470,9470,9470,0
20240411,162500,99326791660,9470,9470,9470,9470,0
20240411,162400,99326791660,9470,9470,9470,9470,0
20240411,162300,99326791660,9470,9470,9470,9470,0
20240411,162200,99326791660,9470,9470,9470,9470,0
20240411,162100,99326791660,9470,9470,9470,9470,0
20240411,162000,99326791660,9470,9470,9470,9470,0
20240411,161900,99326791660,9470,9470,9470,9470,0
20240411,161800,99326791660,9470,9470,9470,9470,0
20240411,161700,99326791660,9470,9470,9470,9470,0
20240411,161600,99326791660,9470,9470,9470,9470,0
20240411,161500,99326791660,9470,9470,9470,9470,0
20240411,161400,99326791660,9470,9470,9470,9470,0
20240411,161300,99326791660,9470,9470,9470,9470,0
20240411,161200,99326791660,9470,9470,9470,9470,0
20240411,161100,99326791660,9470,9470,9470,9470,0
20240411,161000,99326791660,9470,9470,9470,9470,0
20240411,160900,99326791660,9470,9470,9470,9470,0
20240411,160800,99326791660,9470,9470,9470,9470,0
20240411,160700,99326791660,9470,9470,9470,9470,0
20240411,160600,99326791660,9470,9470,9470,9470,0
20240411,160500,99326791660,9470,9470,9470,9470,0
20240411,160400,99326791660,9470,9470,9470,9470,0
20240411,160300,99326791660,9470,9470,9470,9470,0
20240411,160200,99326791660,9470,9470,9470,9470,0
20240411,160100,99326791660,9470,9470,9470,9470,0
20240411,160000,99326791660,9470,9470,9470,9470,0
20240411,155900,99326791660,9470,9470,9470,9470,0
20240411,155800,99326791660,9470,9470,9470,9470,0
20240411,155700,99326791660,9470,9470,9470,9470,32074
20240411,155600,99326791660,9470,9470,9470,9470,0
20240411,155500,99326791660,9470,9470,9470,9470,0
20240411,155400,99326791660,9470,9470,9470,9470,0
20240411,155300,99326791660,9470,9470,9470,9470,0
20240411,155200,99326791660,9470,9470,9470,9470,0
20240411,155100,99326791660,9470,9470,9470,9470,0
20240411,155000,99326791660,9470,9470,9470,9470,0
20240411,154900,99326791660,9470,9470,9470,9470,0
20240411,154800,99326791660,9470,9470,9470,9470,0
20240411,154700,99326791660,9470,9470,9470,9470,0
20240411,154600,99326791660,9470,9470,9470,9470,0
20240411,154500,99326791660,9470,9470,9470,9470,0
20240411,154400,99326791660,9470,9470,9470,9470,0
20240411,154300,99326791660,9470,9470,9470,9470,0
20240411,154200,99326791660,9470,9470,9470,9470,0
20240411,154100,99326791660,9470,9470,9470,9470,0
20240411,154000,99326791660,9470,9470,9470,9470,0
20240411,153900,99326791660,9470,9470,9470,9470,0
20240411,153800,99326791660,9470,9470,9470,9470,0
20240411,153700,99326791660,9470,9470,9470,9470,0
20240411,153600,99326791660,9470,9470,9470,9470,0
20240411,153500,99326791660,9470,9470,9470,9470,0
20240411,153400,99326791660,9470,9470,9470,9470,0
20240411,153300,99326791660,9470,9470,9470,9470,0
20240411,153200,99326791660,9470,9470,9470,9470,0
20240411,153100,99326791660,9470,9470,9470,9470,0
20240411,153000,99326791660,9470,9470,9470,9470,32074
20240411,152900,99023050880,9460,9460,9460,9460,0
20240411,152800,99023050880,9460,9460,9460,9460,0
20240411,152700,99023050880,9460,9460,9460,9460,0
20240411,152600,99023050880,9460,9460,9460,9460,0
20240411,152500,99023050880,9460,9460,9460,9460,0
20240411,152400,99023050880,9460,9460,9460,9460,0
20240411,152300,99023050880,9460,9460,9460,9460,0
20240411,152200,99023050880,9460,9460,9460,9460,0
20240411,152100,99023050880,9460,9460,9460,9460,0
20240411,152000,99023050880,9460,9460,9460,9460,0
20240411,151900,99023050880,9460,9500,9500,9410,24624
20240411,151800,98790232720,9490,9450,9600,9410,30841
20240411,151700,98496403660,9450,9680,9680,9390,39436
20240411,151600,98121552600,9680,9710,9730,9660,8079
20240411,151500,98043358990,9730,9670,9770,9670,5871
20240411,151400,97986318700,9640,9610,9780,9600,28008
20240411,151300,97714994040,9610,9730,9730,9600,20075
20240411,151200,97521128540,9680,9760,9770,9620,21996
20240411,151100,97307684770,9760,9770,9850,9720,8481
20240411,151000,97224815390,9770,9870,9900,9720,18169
20240411,150900,97046890930,9900,9690,9920,9660,30514
20240411,150800,96745987710,9670,9680,9820,9600,29100
20240411,150700,96463773570,9680,9810,9860,9680,22529
20240411,150600,96243741510,9800,9910,9920,9670,47028
20240411,150500,95783804550,9910,9880,9970,9880,7835
20240411,150400,95706062270,9890,9980,10000,9880,16511
20240411,150300,95542152080,9990,10000,10030,9800,59117
20240411,150200,94956742270,10000,10090,10120,10000,21223
20240411,150100,94743382170,10080,10120,10130,10080,5657
20240411,150000,94686227930,10120,10170,10170,10080,5834
20240411,145900,94627220250,10160,10120,10200,10100,6059
20240411,145800,94565899850,10140,10140,10160,10070,10290
20240411,145700,94461973000,10150,10170,10180,10130,2061
20240411,145600,94441050180,10190,10180,10190,10130,2696
20240411,145500,94413662640,10180,10210,10240,10140,6577
20240411,145400,94346703110,10210,10250,10260,10210,7588
20240411,145300,94269043560,10250,10240,10310,10220,16981
20240411,145200,94094497750,10300,10140,10300,10130,25485
20240411,145100,93833882420,10140,10090,10150,10090,5864
20240411,145000,93774529590,10100,10090,10120,10080,4792
20240411,144900,93726147520,10090,10070,10140,10070,5627
20240411,144800,93669286980,10060,10140,10140,10060,11671
20240411,144700,93551482270,10140,10150,10160,10110,3450
20240411,144600,93516497640,10150,10140,10200,10120,7362
20240411,144500,93441667060,10120,10110,10160,10090,5994
20240411,144400,93381043480,10110,10130,10160,10060,15659
20240411,144300,93222852660,10140,10200,10200,10130,15782
20240411,144200,93062548260,10200,10220,10290,10190,7003
20240411,144100,92990804460,10220,10200,10250,10170,5649
20240411,144000,92933249240,10180,10210,10240,10180,4032
20240411,143900,92892105130,10200,10250,10270,10200,7500
20240411,143800,92815458210,10250,10270,10320,10180,17494
20240411,143700,92636289000,10300,10270,10300,10230,6706
20240411,143600,92567482280,10280,10420,10420,10240,25345
20240411,143500,92305963570,10420,10380,10450,10300,29250
20240411,143400,92002353960,10370,10320,10390,10270,16490
20240411,143300,91832028870,10340,10230,10420,10210,56021
20240411,143200,91252522760,10210,10230,10250,10180,7395
20240411,143100,91176963450,10230,10160,10260,10130,8824
20240411,143000,91086855220,10170,10140,10170,10110,3469
20240411,142900,91051709310,10140,10170,10170,10110,3599
20240411,142800,91015235610,10170,10130,10170,10100,4674
20240411,142700,90967920340,10130,10170,10170,10100,3799
20240411,142600,90929451410,10170,10070,10220,10060,13139
20240411,142500,90796050010,10080,10050,10120,10050,4914
20240411,142400,90746442830,10060,10100,10130,10030,13228
20240411,142300,90613035710,10090,10170,10190,10020,31440
20240411,142200,90295826180,10180,10190,10190,10110,14681
20240411,142100,90146839700,10180,10290,10290,10110,30012
20240411,142000,89841018210,10290,10310,10310,10250,7330
20240411,141900,89765792320,10310,10320,10330,10270,5108
20240411,141800,89713237760,10320,10310,10390,10290,7842
20240411,141700,89632087170,10300,10290,10310,10260,5892
20240411,141600,89571545430,10290,10290,10320,10260,4745
20240411,141500,89522749100,10280,10300,10340,10280,6334
20240411,141400,89457479620,10340,10370,10400,10280,11854
20240411,141300,89334817890,10380,10300,10480,10250,38792
20240411,141200,88930824580,10300,10230,10300,10220,6318
20240411,141100,88866096850,10240,10260,10300,10230,3810
20240411,141000,88827044630,10260,10240,10310,10240,3020
20240411,140900,88796018930,10290,10310,10310,10230,3976
20240411,140800,88755183300,10310,10230,10360,10220,9196
20240411,140700,88660607740,10230,10260,10270,10230,5580
20240411,140600,88603465040,10260,10320,10320,10220,15153
20240411,140500,88447796130,10320,10340,10380,10320,6855
20240411,140400,88376889600,10330,10340,10380,10320,10506
20240411,140300,88268191390,10330,10220,10340,10220,12003
20240411,140200,88144533590,10230,10200,10230,10180,4868
20240411,140100,88094819230,10200,10200,10250,10130,27699
20240411,140000,87812713980,10280,10270,10320,10200,14764
20240411,135900,87661328560,10280,10360,10380,10250,20233
20240411,135800,87452856080,10370,10390,10400,10300,23774
20240411,135700,87207011580,10390,10480,10490,10390,7491
20240411,135600,87128675720,10470,10380,10500,10370,11065
20240411,135500,87013075010,10380,10400,10450,10380,4474
20240411,135400,86966453080,10400,10430,10450,10370,11788
20240411,135300,86843699940,10430,10370,10490,10360,34958
20240411,135200,86479483720,10370,10360,10460,10350,13999
20240411,135100,86333931640,10350,10370,10390,10320,20293
20240411,135000,86123763210,10370,10440,10450,10350,23097
20240411,134900,85883756970,10430,10500,10530,10350,37995
20240411,134800,85486813530,10500,10590,10660,10460,61425
20240411,134700,84837295320,10590,10500,10630,10460,24548
20240411,134600,84579213320,10470,10480,10540,10450,40140
20240411,134500,84158520310,10470,10440,10570,10420,57434
20240411,134400,83555554730,10530,10340,10690,10320,144510
20240411,134300,82032733890,10340,10290,10360,10290,27153
20240411,134200,81752036180,10330,10190,10330,10140,13075
20240411,134100,81618132850,10190,10180,10250,10150,8403
20240411,134000,81532369400,10170,10200,10220,10110,18601
20240411,133900,81343311580,10200,10220,10250,10140,16942
20240411,133800,81170607070,10220,10330,10330,10210,17765
20240411,133700,80988065750,10330,10270,10370,10260,9578
20240411,133600,80889251980,10270,10350,10400,10260,26920
20240411,133500,80611327870,10350,10350,10410,10340,15860
20240411,133400,80446805220,10350,10350,10450,10330,23539
20240411,133300,80202649290,10340,10340,10480,10270,55465
20240411,133200,79626719960,10320,10380,10490,10280,82378
20240411,133100,78771608620,10390,10180,10450,10160,71796
20240411,133000,78031991720,10160,10110,10200,10080,27529
20240411,132900,77752452790,10090,9970,10120,9950,27018
20240411,132800,77480439450,9950,9930,9980,9870,9878
20240411,132700,77382429130,9900,9960,9960,9870,11788
20240411,132600,77265651810,9950,9960,9960,9920,7036
20240411,132500,77195713930,9960,9970,10000,9940,3927
20240411,132400,77156567930,9980,9950,9990,9950,2685
20240411,132300,77129801350,9950,9960,9970,9940,3997
20240411,132200,77090045810,9950,9930,10000,9920,4355
20240411,132100,77046728560,9930,9960,9970,9920,6078
20240411,132000,76986268420,9960,10000,10060,9940,19767
20240411,131900,76788748700,9990,9950,10060,9940,12940
20240411,131800,76659298110,9960,9990,10000,9960,6199
20240411,131700,76597432370,9990,10010,10020,9940,13821
20240411,131600,76459426200,10010,10070,10090,9990,18379
20240411,131500,76275324130,10070,10190,10230,10060,41726
20240411,131400,75852663170,10220,10100,10220,10030,61883
20240411,131300,75223922860,10100,9950,10150,9920,37877
20240411,131200,74843719510,9950,9860,9950,9840,11946
20240411,131100,74725386250,9860,9940,9950,9810,28580
20240411,131000,74442966650,9950,9960,9970,9940,6783
20240411,130900,74375444870,9960,10000,10000,9950,6624
20240411,130800,74309420960,10000,9980,10040,9940,8982
20240411,130700,74219753390,9980,9970,10030,9960,12774
20240411,130600,74092065640,9950,10030,10030,9930,33176
20240411,130500,73760986810,10020,10100,10100,10020,5472
20240411,130400,73705987950,10070,10100,10110,10060,3917
20240411,130300,73666485630,10100,10130,10130,10070,2197
20240411,130200,73644307090,10130,10060,10140,10040,6890
20240411,130100,73574839060,10050,10090,10100,10040,5284
20240411,130000,73521641410,10080,10090,10090,10030,4381
20240411,125900,73477579800,10110,10090,10120,10010,18132
20240411,125800,73295159580,10100,10140,10160,10070,5227
20240411,125700,73242293440,10140,10110,10150,10060,11056
20240411,125600,73130669080,10110,10090,10140,10080,5669
20240411,125500,73073385340,10090,10100,10150,10080,12112
20240411,125400,72950943080,10110,10140,10150,10080,14059
20240411,125300,72808801110,10140,10170,10200,10140,9428
20240411,125200,72712962300,10170,10170,10190,10080,20391
20240411,125100,72506319970,10180,10240,10280,10180,14457
20240411,125000,72358550180,10240,10300,10300,10230,18235
20240411,124900,72171276680,10300,10310,10350,10300,4653
20240411,124800,72123253390,10330,10320,10360,10260,10951
20240411,124700,72010373200,10310,10390,10400,10280,25524
20240411,124600,71746795050,10390,10200,10440,10200,25114
20240411,124500,71487287620,10210,10200,10220,10170,2318
20240411,124400,71463642300,10190,10220,10230,10160,8878
20240411,124300,71373171410,10220,10180,10220,10160,7104
20240411,124200,71300911960,10180,10200,10220,10170,4284
20240411,124100,71257281980,10200,10280,10280,10190,6554
20240411,124000,71190285040,10280,10190,10280,10150,31121
20240411,123900,70872656610,10200,10230,10230,10190,6207
20240411,123800,70809304650,10230,10250,10260,10220,3392
20240411,123700,70774557180,10230,10270,10290,10190,13529
20240411,123600,70636092480,10300,10270,10340,10250,11869
20240411,123500,70513930030,10270,10230,10290,10200,11410
20240411,123400,70397030830,10270,10190,10280,10190,9078
20240411,123300,70304040640,10190,10270,10300,10180,20712
20240411,123200,70091732180,10260,10280,10280,10180,18542
20240411,123100,69902125790,10280,10210,10280,10180,35182
20240411,123000,69542593670,10210,10440,10440,10060,69097
20240411,122900,68834257820,10440,10450,10450,10400,5353
20240411,122800,68778469350,10420,10400,10450,10400,6788
20240411,122700,68707715890,10400,10440,10460,10390,8396
20240411,122600,68620247860,10440,10510,10520,10430,18693
20240411,122500,68424206530,10510,10440,10530,10430,20552
20240411,122400,68208727500,10430,10410,10440,10380,11808
20240411,122300,68085910990,10420,10500,10500,10360,18745
20240411,122200,67890498610,10480,10430,10550,10420,43593
20240411,122100,67432450550,10440,10380,10480,10380,13909
20240411,122000,67287208700,10360,10400,10400,10360,8282
20240411,121900,67201251330,10400,10390,10420,10350,12694
20240411,121800,67069434200,10380,10430,10430,10350,35077
20240411,121700,66704943950,10440,10430,10500,10420,13876
20240411,121600,66559904350,10420,10510,10510,10420,14755
20240411,121500,66405670260,10500,10410,10560,10400,26173
20240411,121400,66130701620,10410,10510,10540,10380,30277
20240411,121300,65814842370,10520,10480,10520,10440,12369
20240411,121200,65685475380,10480,10500,10580,10430,42798
20240411,121100,65236654970,10510,10530,10550,10480,15478
20240411,121000,65074001270,10530,10540,10620,10440,59576
20240411,120900,64448047300,10520,10600,10620,10460,67038
20240411,120800,63742413240,10590,10640,10690,10570,61015
20240411,120700,63094918040,10680,10590,10710,10550,85064
20240411,120600,62189792880,10590,10230,10670,10210,191840
20240411,120500,60167189190,10200,10310,10340,10200,42062
20240411,120400,59734907880,10300,10310,10350,10260,66216
20240411,120300,59053076920,10310,10330,10370,10260,80160
20240411,120200,58226216920,10340,10340,10350,10220,98957
20240411,120100,57207467460,10350,10260,10350,10170,103199
20240411,120000,56148570170,10260,10160,10280,10140,177269
20240411,115900,54336880330,10060,10060,10060,10060,0
20240411,115800,54336880330,10060,10060,10060,10060,0
20240411,115700,54336880330,10060,9950,10060,9930,73263
20240411,115600,53602558190,9940,9790,10060,9750,134803
20240411,115500,52263579120,9810,9780,9880,9670,51944
20240411,115400,51756713820,9780,9590,9780,9570,25447
20240411,115300,51510817060,9570,9610,9640,9540,10321
20240411,115200,51411764550,9580,9590,9670,9520,12685
20240411,115100,51290137220,9620,9560,9630,9550,2966
20240411,115000,51261767530,9540,9590,9590,9540,6356
20240411,114900,51201076310,9590,9600,9600,9550,3675
20240411,114800,51165884040,9570,9600,9670,9560,11584
20240411,114700,51054298600,9610,9600,9630,9550,3650
20240411,114600,51019273580,9620,9600,9650,9530,5691
20240411,114500,50964725550,9600,9590,9670,9490,20366
20240411,114400,50770126570,9530,9600,9610,9520,14911
20240411,114300,50627704720,9590,9670,9690,9590,10791
20240411,114200,50523884750,9640,9590,9730,9590,19428
20240411,114100,50336478620,9590,9610,9690,9560,11422
20240411,114000,50226628140,9590,9670,9730,9560,14466
20240411,113900,50087058640,9660,9700,9730,9600,20363
20240411,113800,49890442920,9680,9710,9870,9640,54812
20240411,113700,49355664090,9650,9700,9750,9610,36515
20240411,113600,49002293150,9700,9870,9880,9680,53965
20240411,113500,48475081190,9880,9580,9950,9500,130422
20240411,113400,47200432390,9570,9310,9590,9270,82902
20240411,113300,46414433140,9310,9180,9330,9140,12068
20240411,113200,46302888900,9180,9180,9240,9140,6614
20240411,113100,46242038920,9140,9110,9210,9100,20229
20240411,113000,46057106760,9090,9200,9200,9050,26855
20240411,112900,45812995120,9190,9260,9270,9170,9413
20240411,112800,45726318560,9240,9200,9310,9200,25823
20240411,112700,45486771010,9200,9150,9270,9110,23281
20240411,112600,45272777350,9120,9120,9120,9120,0
20240411,112500,45272777350,9120,9120,9120,9120,0
20240411,112400,45272777350,9120,9140,9150,9120,9006
20240411,112300,45190553260,9140,9180,9190,9120,26919
20240411,112200,44944359090,9180,9190,9230,9130,7526
20240411,112100,44875286590,9190,9230,9230,9130,13022
20240411,112000,44755870470,9230,9260,9280,9200,8326
20240411,111900,44679004140,9280,9260,9340,9160,20704
20240411,111800,44487028310,9250,9250,9350,9130,32833
20240411,111700,44185038190,9250,9390,9400,9200,33027
20240411,111600,43878530620,9390,9470,9470,9210,39565
20240411,111500,43508594330,9430,9700,9700,9430,30808
20240411,111400,43214497180,9700,9710,9740,9650,5062
20240411,111300,43165448560,9710,9750,9760,9680,4042
20240411,111200,43126089600,9760,9660,9780,9660,7569
20240411,111100,43052561380,9660,9660,9690,9640,1384
20240411,111000,43039199970,9650,9660,9730,9630,6903
20240411,110900,42972569380,9660,9700,9730,9640,6968
20240411,110800,42905084650,9700,9670,9720,9670,1811
20240411,110700,42887547630,9670,9710,9730,9670,3218
20240411,110600,42856387090,9720,9700,9730,9670,3174
20240411,110500,42825638440,9680,9700,9720,9660,4868
20240411,110400,42778499210,9710,9740,9740,9660,6056
20240411,110300,42719776830,9730,9780,9780,9700,10065
20240411,110200,42621674960,9780,9820,9820,9740,5212
20240411,110100,42570815710,9820,9900,9920,9700,8447
20240411,110000,42487974350,9850,9930,9980,9830,31026
20240411,105900,42180257510,9860,9660,9930,9640,23564
20240411,105800,41948922100,9660,9700,9730,9650,6434
20240411,105700,41886573400,9700,9700,9700,9650,2397
20240411,105600,41863415620,9700,9700,9710,9660,1286
20240411,105500,41850959990,9650,9670,9710,9640,4212
20240411,105400,41810261600,9670,9750,9750,9650,4527
20240411,105300,41766341880,9740,9680,9760,9660,7095
20240411,105200,41697430100,9660,9690,9690,9610,13222
20240411,105100,41569963970,9690,9760,9760,9670,9352
20240411,105000,41479127890,9760,9760,9800,9750,4150
20240411,104900,41438598810,9790,9840,9860,9760,11873
20240411,104800,41321919520,9830,9850,9870,9820,8671
20240411,104700,41236554150,9870,9730,9870,9730,10758
20240411,104600,41131100400,9740,9710,9780,9650,11957
20240411,104500,41014927080,9690,9830,9850,9640,29803
20240411,104400,40724464800,9830,9860,9890,9830,5784
20240411,104300,40667507680,9860,9870,9900,9850,1551
20240411,104200,40652211050,9860,9860,9900,9850,4048
20240411,104100,40612298890,9860,9860,9870,9830,6090
20240411,104000,40552337840,9860,9900,9900,9860,5005
20240411,103900,40502924900,9930,9870,9940,9870,1763
20240411,103800,40485508400,9870,9970,9970,9870,6898
20240411,103700,40417223450,9960,9940,9970,9910,2544
20240411,103600,40391933880,9940,9950,10000,9940,18265
20240411,103500,40209880440,9940,9900,9950,9880,2654
20240411,103400,40183602850,9890,9910,9920,9880,5317
20240411,103300,40130998290,9910,9910,9920,9880,3330
20240411,103200,40098030840,9950,9980,10010,9870,9309
20240411,103100,40005497230,10000,9950,10050,9950,18784
20240411,103000,39817559750,9960,9930,9980,9930,4888
20240411,102900,39768885470,9910,9850,9960,9850,8457
20240411,102800,39685035890,9850,9870,9870,9830,4864
20240411,102700,39637126350,9870,9860,9900,9820,7473
20240411,102600,39563517500,9860,9850,9880,9800,14531
20240411,102500,39420749560,9860,9900,9910,9860,13558
20240411,102400,39286826610,9910,9910,9940,9900,4700
20240411,102300,39240193560,9910,9940,9960,9900,5233
20240411,102200,39188235230,9920,9960,9970,9880,7071
20240411,102100,39118059190,9960,9980,10020,9940,11588
20240411,102000,39002245380,9970,9880,9990,9880,8499
20240411,101900,38917972650,9910,9930,9950,9870,14373
20240411,101800,38775723150,9930,9960,9980,9930,4277
20240411,101700,38733149320,9960,9920,10000,9910,8295
20240411,101600,38650581360,9920,9920,10000,9910,5262
20240411,101500,38598269020,9920,9960,9970,9870,22397
20240411,101400,38376366780,9940,10000,10000,9920,26016
20240411,101300,38117499200,9990,10000,10050,9980,11991
20240411,101200,37997414740,10000,10120,10170,9970,33402
20240411,101100,37660719970,10120,10050,10200,10040,51514
20240411,101000,37137780590,10070,10040,10100,10030,10379
20240411,100900,37033247210,10030,10060,10090,10010,9467
20240411,100800,36938174130,10080,10090,10100,9990,16163
20240411,100700,36775477320,10090,9980,10100,9960,21663
20240411,100600,36558431060,9970,10030,10090,9970,32600
20240411,100500,36231799350,10020,10170,10170,9910,67952
20240411,100400,35549812500,10130,10230,10300,10110,116906
20240411,100300,34356883920,10230,10130,10230,10130,31458
20240411,100200,34038166640,10300,10300,10300,10300,0
20240411,100100,34038166640,10300,10020,10300,10020,152480
20240411,100000,32481628040,10020,9860,10070,9860,41680
20240411,095900,32064821170,9860,9820,9880,9800,7185
20240411,095800,31994061630,9820,9870,9880,9800,5387
20240411,095700,31941147920,9880,9800,9880,9740,7590
20240411,095600,31866866380,9800,9820,9880,9800,9264
20240411,095500,31775727680,9820,9890,9890,9800,6861
20240411,095400,31708339420,9890,9840,9900,9810,5593
20240411,095300,31653288880,9830,9840,9900,9820,7535
20240411,095200,31579055940,9840,9910,9930,9790,7035
20240411,095100,31509676390,9930,9860,9950,9860,14334
20240411,095000,31367637060,9860,9750,9870,9660,23711
20240411,094900,31136398090,9720,9780,9830,9720,20040
20240411,094800,30940507690,9760,9890,9980,9750,27570
20240411,094700,30669231010,9890,10000,10000,9870,10295
20240411,094600,30567193860,10000,10080,10080,9960,5506
20240411,094500,30511977290,10070,9930,10080,9890,23047
20240411,094400,30282472630,9960,9970,9990,9920,6250
20240411,094300,30220268130,9970,9990,10090,9930,15023
20240411,094200,30070262900,9990,10140,10140,9990,12463
20240411,094100,29945233110,10120,9960,10140,9960,44232
20240411,094000,29499598930,9970,9900,10010,9900,11155
20240411,093900,29388310060,9910,10010,10010,9890,13956
20240411,093800,29249262610,10000,9850,10010,9850,16009
20240411,093700,29090144340,9850,9940,9970,9800,30837
20240411,093600,28786166770,9940,10020,10030,9830,37739
20240411,093500,28411515740,10020,10000,10090,10000,14185
20240411,093400,28269177180,9980,10070,10120,9980,47549
20240411,093300,27791833320,10080,10130,10150,10010,42004
20240411,093200,27368692890,10130,10230,10250,10120,61099
20240411,093100,26746420740,10220,10200,10300,10170,132822
20240411,093000,25386684580,10200,10070,10290,9980,92770
20240411,092900,24442982590,10070,10000,10150,9970,61592
20240411,092800,23823333300,10000,9930,10040,9890,33424
20240411,092700,23489068910,9880,9860,9950,9850,27230
20240411,092600,23219428530,9850,9970,10040,9840,41764
20240411,092500,22805258670,9990,9970,10080,9950,46185
20240411,092400,22342744950,9970,10020,10110,9900,63784
20240411,092300,21706100380,10030,10030,10300,9970,206180
20240411,092200,19612658520,10050,9720,10100,9720,107365
20240411,092100,18538053650,9730,9740,9870,9720,37674
20240411,092000,18169497660,9740,9710,9860,9700,29545
20240411,091900,17880016730,9710,9730,9840,9640,62882
20240411,091800,17267612850,9730,9960,10060,9720,82894
20240411,091700,16449743000,9970,10150,10160,9860,89749
20240411,091600,15553016050,10150,10080,10150,9970,114236
20240411,091500,14402144820,10090,9750,10220,9750,297198
20240411,091400,11412391910,9730,9620,9930,9610,147631
20240411,091300,9969832000,9620,9690,9810,9490,130170
20240411,091200,8715073600,9660,9600,9780,9350,220530
20240411,091100,6592949640,9600,9370,9630,9190,293554
20240411,091000,3817938200,9090,9090,9090,9090,0
20240411,090900,3817938200,9090,9090,9090,9090,0
20240411,090800,3817938200,9090,8560,9090,8530,128584
20240411,090700,2681196710,8560,8360,8560,8330,8839
20240411,090600,2606780740,8390,8530,8600,8370,22105
20240411,090500,2420030060,8510,8650,8800,8500,35655
20240411,090400,2112569000,8650,8780,8780,8530,23945
20240411,090300,1906045560,8780,8590,8830,8510,110283
20240411,090200,944851970,8590,8120,8590,8100,43131
20240411,090100,583477710,8120,8140,8270,8110,12696
20240411,090000,479598570,8160,8270,8280,8090,57222