stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,205900,42127170990,9170,9170,9170,9170,24152
20240412,205800,42127170990,9170,9170,9170,9170,0
20240412,205700,42127170990,9170,9170,9170,9170,0
20240412,205600,42127170990,9170,9170,9170,9170,0
20240412,205500,42127170990,9170,9170,9170,9170,0
20240412,205400,42127170990,9170,9170,9170,9170,0
20240412,205300,42127170990,9170,9170,9170,9170,0
20240412,205200,42127170990,9170,9170,9170,9170,0
20240412,205100,42127170990,9170,9170,9170,9170,0
20240412,205000,42127170990,9170,9170,9170,9170,0
20240412,204900,42127170990,9170,9170,9170,9170,0
20240412,204800,42127170990,9170,9170,9170,9170,0
20240412,204700,42127170990,9170,9170,9170,9170,0
20240412,204600,42127170990,9170,9170,9170,9170,0
20240412,204500,42127170990,9170,9170,9170,9170,0
20240412,204400,42127170990,9170,9170,9170,9170,0
20240412,204300,42127170990,9170,9170,9170,9170,0
20240412,204200,42127170990,9170,9170,9170,9170,0
20240412,204100,42127170990,9170,9170,9170,9170,0
20240412,204000,42127170990,9170,9170,9170,9170,0
20240412,203900,42127170990,9170,9170,9170,9170,0
20240412,203800,42127170990,9170,9170,9170,9170,0
20240412,203700,42127170990,9170,9170,9170,9170,0
20240412,203600,42127170990,9170,9170,9170,9170,0
20240412,203500,42127170990,9170,9170,9170,9170,0
20240412,203400,42127170990,9170,9170,9170,9170,0
20240412,203300,42127170990,9170,9170,9170,9170,0
20240412,203200,42127170990,9170,9170,9170,9170,0
20240412,203100,42127170990,9170,9170,9170,9170,0
20240412,203000,42127170990,9170,9170,9170,9170,0
20240412,202900,42127170990,9170,9170,9170,9170,24152
20240412,202800,42127170990,9170,9170,9170,9170,0
20240412,202700,42127170990,9170,9170,9170,9170,0
20240412,202600,42127170990,9170,9170,9170,9170,0
20240412,202500,42127170990,9170,9170,9170,9170,0
20240412,202400,42127170990,9170,9170,9170,9170,0
20240412,202300,42127170990,9170,9170,9170,9170,0
20240412,202200,42127170990,9170,9170,9170,9170,0
20240412,202100,42127170990,9170,9170,9170,9170,0
20240412,202000,42127170990,9170,9170,9170,9170,0
20240412,201900,42127170990,9170,9170,9170,9170,0
20240412,201800,42127170990,9170,9170,9170,9170,0
20240412,201700,42127170990,9170,9170,9170,9170,0
20240412,201600,42127170990,9170,9170,9170,9170,0
20240412,201500,42127170990,9170,9170,9170,9170,0
20240412,201400,42127170990,9170,9170,9170,9170,0
20240412,201300,42127170990,9170,9170,9170,9170,0
20240412,201200,42127170990,9170,9170,9170,9170,0
20240412,201100,42127170990,9170,9170,9170,9170,0
20240412,201000,42127170990,9170,9170,9170,9170,0
20240412,200900,42127170990,9170,9170,9170,9170,0
20240412,200800,42127170990,9170,9170,9170,9170,0
20240412,200700,42127170990,9170,9170,9170,9170,0
20240412,200600,42127170990,9170,9170,9170,9170,0
20240412,200500,42127170990,9170,9170,9170,9170,0
20240412,200400,42127170990,9170,9170,9170,9170,0
20240412,200300,42127170990,9170,9170,9170,9170,0
20240412,200200,42127170990,9170,9170,9170,9170,0
20240412,200100,42127170990,9170,9170,9170,9170,0
20240412,200000,42127170990,9170,9170,9170,9170,0
20240412,195900,42127170990,9170,9170,9170,9170,24152
20240412,195800,42127170990,9170,9170,9170,9170,0
20240412,195700,42127170990,9170,9170,9170,9170,0
20240412,195600,42127170990,9170,9170,9170,9170,0
20240412,195500,42127170990,9170,9170,9170,9170,0
20240412,195400,42127170990,9170,9170,9170,9170,0
20240412,195300,42127170990,9170,9170,9170,9170,0
20240412,195200,42127170990,9170,9170,9170,9170,0
20240412,195100,42127170990,9170,9170,9170,9170,0
20240412,195000,42127170990,9170,9170,9170,9170,0
20240412,194900,42127170990,9170,9170,9170,9170,0
20240412,194800,42127170990,9170,9170,9170,9170,0
20240412,194700,42127170990,9170,9170,9170,9170,0
20240412,194600,42127170990,9170,9170,9170,9170,0
20240412,194500,42127170990,9170,9170,9170,9170,0
20240412,194400,42127170990,9170,9170,9170,9170,0
20240412,194300,42127170990,9170,9170,9170,9170,0
20240412,194200,42127170990,9170,9170,9170,9170,0
20240412,194100,42127170990,9170,9170,9170,9170,0
20240412,194000,42127170990,9170,9170,9170,9170,0
20240412,193900,42127170990,9170,9170,9170,9170,0
20240412,193800,42127170990,9170,9170,9170,9170,0
20240412,193700,42127170990,9170,9170,9170,9170,0
20240412,193600,42127170990,9170,9170,9170,9170,0
20240412,193500,42127170990,9170,9170,9170,9170,0
20240412,193400,42127170990,9170,9170,9170,9170,0
20240412,193300,42127170990,9170,9170,9170,9170,0
20240412,193200,42127170990,9170,9170,9170,9170,0
20240412,193100,42127170990,9170,9170,9170,9170,0
20240412,193000,42127170990,9170,9170,9170,9170,0
20240412,192900,42127170990,9170,9170,9170,9170,24152
20240412,192800,42127170990,9170,9170,9170,9170,0
20240412,192700,42127170990,9170,9170,9170,9170,0
20240412,192600,42127170990,9170,9170,9170,9170,0
20240412,192500,42127170990,9170,9170,9170,9170,0
20240412,192400,42127170990,9170,9170,9170,9170,0
20240412,192300,42127170990,9170,9170,9170,9170,0
20240412,192200,42127170990,9170,9170,9170,9170,0
20240412,192100,42127170990,9170,9170,9170,9170,0
20240412,192000,42127170990,9170,9170,9170,9170,0
20240412,191900,42127170990,9170,9170,9170,9170,0
20240412,191800,42127170990,9170,9170,9170,9170,0
20240412,191700,42127170990,9170,9170,9170,9170,0
20240412,191600,42127170990,9170,9170,9170,9170,0
20240412,191500,42127170990,9170,9170,9170,9170,0
20240412,191400,42127170990,9170,9170,9170,9170,0
20240412,191300,42127170990,9170,9170,9170,9170,0
20240412,191200,42127170990,9170,9170,9170,9170,0
20240412,191100,42127170990,9170,9170,9170,9170,0
20240412,191000,42127170990,9170,9170,9170,9170,0
20240412,190900,42127170990,9170,9170,9170,9170,0
20240412,190800,42127170990,9170,9170,9170,9170,0
20240412,190700,42127170990,9170,9170,9170,9170,0
20240412,190600,42127170990,9170,9170,9170,9170,0
20240412,190500,42127170990,9170,9170,9170,9170,0
20240412,190400,42127170990,9170,9170,9170,9170,0
20240412,190300,42127170990,9170,9170,9170,9170,0
20240412,190200,42127170990,9170,9170,9170,9170,0
20240412,190100,42127170990,9170,9170,9170,9170,0
20240412,190000,42127170990,9170,9170,9170,9170,0
20240412,185900,42127170990,9170,9170,9170,9170,24152
20240412,185800,42127170990,9170,9170,9170,9170,0
20240412,185700,42127170990,9170,9170,9170,9170,0
20240412,185600,42127170990,9170,9170,9170,9170,0
20240412,185500,42127170990,9170,9170,9170,9170,0
20240412,185400,42127170990,9170,9170,9170,9170,0
20240412,185300,42127170990,9170,9170,9170,9170,0
20240412,185200,42127170990,9170,9170,9170,9170,0
20240412,185100,42127170990,9170,9170,9170,9170,0
20240412,185000,42127170990,9170,9170,9170,9170,0
20240412,184900,42127170990,9170,9170,9170,9170,0
20240412,184800,42127170990,9170,9170,9170,9170,0
20240412,184700,42127170990,9170,9170,9170,9170,0
20240412,184600,42127170990,9170,9170,9170,9170,0
20240412,184500,42127170990,9170,9170,9170,9170,0
20240412,184400,42127170990,9170,9170,9170,9170,0
20240412,184300,42127170990,9170,9170,9170,9170,0
20240412,184200,42127170990,9170,9170,9170,9170,0
20240412,184100,42127170990,9170,9170,9170,9170,0
20240412,184000,42127170990,9170,9170,9170,9170,0
20240412,183900,42127170990,9170,9170,9170,9170,0
20240412,183800,42127170990,9170,9170,9170,9170,0
20240412,183700,42127170990,9170,9170,9170,9170,0
20240412,183600,42127170990,9170,9170,9170,9170,0
20240412,183500,42127170990,9170,9170,9170,9170,0
20240412,183400,42127170990,9170,9170,9170,9170,0
20240412,183300,42127170990,9170,9170,9170,9170,0
20240412,183200,42127170990,9170,9170,9170,9170,0
20240412,183100,42127170990,9170,9170,9170,9170,0
20240412,183000,42127170990,9170,9170,9170,9170,0
20240412,182900,42127170990,9170,9170,9170,9170,24152
20240412,182800,42127170990,9170,9170,9170,9170,0
20240412,182700,42127170990,9170,9170,9170,9170,0
20240412,182600,42127170990,9170,9170,9170,9170,0
20240412,182500,42127170990,9170,9170,9170,9170,0
20240412,182400,42127170990,9170,9170,9170,9170,0
20240412,182300,42127170990,9170,9170,9170,9170,0
20240412,182200,42127170990,9170,9170,9170,9170,0
20240412,182100,42127170990,9170,9170,9170,9170,0
20240412,182000,42127170990,9170,9170,9170,9170,0
20240412,181900,42127170990,9170,9170,9170,9170,0
20240412,181800,42127170990,9170,9170,9170,9170,0
20240412,181700,42127170990,9170,9170,9170,9170,0
20240412,181600,42127170990,9170,9170,9170,9170,0
20240412,181500,42127170990,9170,9170,9170,9170,0
20240412,181400,42127170990,9170,9170,9170,9170,0
20240412,181300,42127170990,9170,9170,9170,9170,0
20240412,181200,42127170990,9170,9170,9170,9170,0
20240412,181100,42127170990,9170,9170,9170,9170,0
20240412,181000,42127170990,9170,9170,9170,9170,0
20240412,180900,42127170990,9170,9170,9170,9170,0
20240412,180800,42127170990,9170,9170,9170,9170,0
20240412,180700,42127170990,9170,9170,9170,9170,0
20240412,180600,42127170990,9170,9170,9170,9170,0
20240412,180500,42127170990,9170,9170,9170,9170,0
20240412,180400,42127170990,9170,9170,9170,9170,0
20240412,180300,42127170990,9170,9170,9170,9170,0
20240412,180200,42127170990,9170,9170,9170,9170,0
20240412,180100,42127170990,9170,9170,9170,9170,0
20240412,180000,42127170990,9170,9170,9170,9170,0
20240412,175900,42127170990,9170,9170,9170,9170,24152
20240412,175800,42127170990,9170,9170,9170,9170,0
20240412,175700,42127170990,9170,9170,9170,9170,0
20240412,175600,42127170990,9170,9170,9170,9170,0
20240412,175500,42127170990,9170,9170,9170,9170,0
20240412,175400,42127170990,9170,9170,9170,9170,0
20240412,175300,42127170990,9170,9170,9170,9170,0
20240412,175200,42127170990,9170,9170,9170,9170,0
20240412,175100,42127170990,9170,9170,9170,9170,0
20240412,175000,42127170990,9170,9170,9170,9170,0
20240412,174900,42127170990,9170,9170,9170,9170,0
20240412,174800,42127170990,9170,9170,9170,9170,0
20240412,174700,42127170990,9170,9170,9170,9170,0
20240412,174600,42127170990,9170,9170,9170,9170,0
20240412,174500,42127170990,9170,9170,9170,9170,0
20240412,174400,42127170990,9170,9170,9170,9170,0
20240412,174300,42127170990,9170,9170,9170,9170,0
20240412,174200,42127170990,9170,9170,9170,9170,0
20240412,174100,42127170990,9170,9170,9170,9170,0
20240412,174000,42127170990,9170,9170,9170,9170,0
20240412,173900,42127170990,9170,9170,9170,9170,0
20240412,173800,42127170990,9170,9170,9170,9170,0
20240412,173700,42127170990,9170,9170,9170,9170,0
20240412,173600,42127170990,9170,9170,9170,9170,0
20240412,173500,42127170990,9170,9170,9170,9170,0
20240412,173400,42127170990,9170,9170,9170,9170,0
20240412,173300,42127170990,9170,9170,9170,9170,0
20240412,173200,42127170990,9170,9170,9170,9170,0
20240412,173100,42127170990,9170,9170,9170,9170,0
20240412,173000,42127170990,9170,9170,9170,9170,0
20240412,172900,42127170990,9170,9170,9170,9170,24152
20240412,172800,42127170990,9170,9170,9170,9170,0
20240412,172700,42127170990,9170,9170,9170,9170,0
20240412,172600,42127170990,9170,9170,9170,9170,0
20240412,172500,42127170990,9170,9170,9170,9170,0
20240412,172400,42127170990,9170,9170,9170,9170,0
20240412,172300,42127170990,9170,9170,9170,9170,0
20240412,172200,42127170990,9170,9170,9170,9170,0
20240412,172100,42127170990,9170,9170,9170,9170,0
20240412,172000,42127170990,9170,9170,9170,9170,0
20240412,171900,42127170990,9170,9170,9170,9170,0
20240412,171800,42127170990,9170,9170,9170,9170,0
20240412,171700,42127170990,9170,9170,9170,9170,0
20240412,171600,42127170990,9170,9170,9170,9170,0
20240412,171500,42127170990,9170,9170,9170,9170,0
20240412,171400,42127170990,9170,9170,9170,9170,0
20240412,171300,42127170990,9170,9170,9170,9170,0
20240412,171200,42127170990,9170,9170,9170,9170,0
20240412,171100,42127170990,9170,9170,9170,9170,0
20240412,171000,42127170990,9170,9170,9170,9170,0
20240412,170900,42127170990,9170,9170,9170,9170,0
20240412,170800,42127170990,9170,9170,9170,9170,0
20240412,170700,42127170990,9170,9170,9170,9170,0
20240412,170600,42127170990,9170,9170,9170,9170,0
20240412,170500,42127170990,9170,9170,9170,9170,0
20240412,170400,42127170990,9170,9170,9170,9170,0
20240412,170300,42127170990,9170,9170,9170,9170,0
20240412,170200,42127170990,9170,9170,9170,9170,0
20240412,170100,42127170990,9170,9170,9170,9170,0
20240412,170000,42127170990,9170,9170,9170,9170,0
20240412,165900,42127170990,9170,9170,9170,9170,24152
20240412,165800,42127170990,9170,9170,9170,9170,0
20240412,165700,42127170990,9170,9170,9170,9170,0
20240412,165600,42127170990,9170,9170,9170,9170,0
20240412,165500,42127170990,9170,9170,9170,9170,0
20240412,165400,42127170990,9170,9170,9170,9170,0
20240412,165300,42127170990,9170,9170,9170,9170,0
20240412,165200,42127170990,9170,9170,9170,9170,0
20240412,165100,42127170990,9170,9170,9170,9170,0
20240412,165000,42127170990,9170,9170,9170,9170,0
20240412,164900,42127170990,9170,9170,9170,9170,0
20240412,164800,42127170990,9170,9170,9170,9170,0
20240412,164700,42127170990,9170,9170,9170,9170,0
20240412,164600,42127170990,9170,9170,9170,9170,0
20240412,164500,42127170990,9170,9170,9170,9170,0
20240412,164400,42127170990,9170,9170,9170,9170,0
20240412,164300,42127170990,9170,9170,9170,9170,0
20240412,164200,42127170990,9170,9170,9170,9170,0
20240412,164100,42127170990,9170,9170,9170,9170,0
20240412,164000,42127170990,9170,9170,9170,9170,0
20240412,163900,42127170990,9170,9170,9170,9170,0
20240412,163800,42127170990,9170,9170,9170,9170,0
20240412,163700,42127170990,9170,9170,9170,9170,0
20240412,163600,42127170990,9170,9170,9170,9170,0
20240412,163500,42127170990,9170,9170,9170,9170,0
20240412,163400,42127170990,9170,9170,9170,9170,0
20240412,163300,42127170990,9170,9170,9170,9170,0
20240412,163200,42127170990,9170,9170,9170,9170,0
20240412,163100,42127170990,9170,9170,9170,9170,0
20240412,163000,42127170990,9170,9170,9170,9170,0
20240412,162900,42127170990,9170,9170,9170,9170,24152
20240412,162800,42127170990,9170,9170,9170,9170,0
20240412,162700,42127170990,9170,9170,9170,9170,0
20240412,162600,42127170990,9170,9170,9170,9170,0
20240412,162500,42127170990,9170,9170,9170,9170,0
20240412,162400,42127170990,9170,9170,9170,9170,0
20240412,162300,42127170990,9170,9170,9170,9170,0
20240412,162200,42127170990,9170,9170,9170,9170,0
20240412,162100,42127170990,9170,9170,9170,9170,0
20240412,162000,42127170990,9170,9170,9170,9170,0
20240412,161900,42127170990,9170,9170,9170,9170,0
20240412,161800,42127170990,9170,9170,9170,9170,0
20240412,161700,42127170990,9170,9170,9170,9170,0
20240412,161600,42127170990,9170,9170,9170,9170,0
20240412,161500,42127170990,9170,9170,9170,9170,0
20240412,161400,42127170990,9170,9170,9170,9170,0
20240412,161300,42127170990,9170,9170,9170,9170,0
20240412,161200,42127170990,9170,9170,9170,9170,0
20240412,161100,42127170990,9170,9170,9170,9170,0
20240412,161000,42127170990,9170,9170,9170,9170,0
20240412,160900,42127170990,9170,9170,9170,9170,0
20240412,160800,42127170990,9170,9170,9170,9170,0
20240412,160700,42127170990,9170,9170,9170,9170,0
20240412,160600,42127170990,9170,9170,9170,9170,0
20240412,160500,42127170990,9170,9170,9170,9170,0
20240412,160400,42127170990,9170,9170,9170,9170,0
20240412,160300,42127170990,9170,9170,9170,9170,0
20240412,160200,42127170990,9170,9170,9170,9170,0
20240412,160100,42127170990,9170,9170,9170,9170,0
20240412,160000,42127170990,9170,9170,9170,9170,0
20240412,155900,42127170990,9170,9170,9170,9170,24152
20240412,155800,42127170990,9170,9170,9170,9170,0
20240412,155700,42127170990,9170,9170,9170,9170,0
20240412,155600,42127170990,9170,9170,9170,9170,0
20240412,155500,42127170990,9170,9170,9170,9170,0
20240412,155400,42127170990,9170,9170,9170,9170,0
20240412,155300,42127170990,9170,9170,9170,9170,0
20240412,155200,42127170990,9170,9170,9170,9170,0
20240412,155100,42127170990,9170,9170,9170,9170,0
20240412,155000,42127170990,9170,9170,9170,9170,0
20240412,154900,42127170990,9170,9170,9170,9170,0
20240412,154800,42127170990,9170,9170,9170,9170,0
20240412,154700,42127170990,9170,9170,9170,9170,0
20240412,154600,42127170990,9170,9170,9170,9170,0
20240412,154500,42127170990,9170,9170,9170,9170,0
20240412,154400,42127170990,9170,9170,9170,9170,0
20240412,154300,42127170990,9170,9170,9170,9170,0
20240412,154200,42127170990,9170,9170,9170,9170,0
20240412,154100,42127170990,9170,9170,9170,9170,0
20240412,154000,42127170990,9170,9170,9170,9170,0
20240412,153900,42127170990,9170,9170,9170,9170,0
20240412,153800,42127170990,9170,9170,9170,9170,0
20240412,153700,42127170990,9170,9170,9170,9170,0
20240412,153600,42127170990,9170,9170,9170,9170,0
20240412,153500,42127170990,9170,9170,9170,9170,0
20240412,153400,42127170990,9170,9170,9170,9170,0
20240412,153300,42127170990,9170,9170,9170,9170,0
20240412,153200,42127170990,9170,9170,9170,9170,0
20240412,153100,42127170990,9170,9170,9170,9170,0
20240412,153000,42127170990,9170,9170,9170,9170,24152
20240412,152900,41905697150,9290,9290,9290,9290,0
20240412,152800,41905697150,9290,9290,9290,9290,0
20240412,152700,41905697150,9290,9290,9290,9290,0
20240412,152600,41905697150,9290,9290,9290,9290,0
20240412,152500,41905697150,9290,9290,9290,9290,0
20240412,152400,41905697150,9290,9290,9290,9290,0
20240412,152300,41905697150,9290,9290,9290,9290,0
20240412,152200,41905697150,9290,9290,9290,9290,0
20240412,152100,41905697150,9290,9290,9290,9290,0
20240412,152000,41905697150,9290,9290,9290,9290,0
20240412,151900,41905697150,9290,9260,9290,9220,16727
20240412,151800,41751153180,9250,9310,9310,9250,8043
20240412,151700,41676517760,9330,9340,9340,9300,10302
20240412,151600,41580632040,9330,9320,9350,9310,8259
20240412,151500,41503655570,9320,9370,9390,9300,5812
20240412,151400,41449404740,9390,9400,9400,9350,2554
20240412,151300,41425462590,9390,9480,9480,9370,7344
20240412,151200,41356121600,9430,9360,9510,9360,5658
20240412,151100,41302801620,9390,9390,9390,9300,8482
20240412,151000,41223587050,9380,9400,9400,9370,4601
20240412,150900,41180375850,9410,9340,9450,9340,2280
20240412,150800,41158993490,9330,9360,9370,9300,6562
20240412,150700,41097794490,9360,9460,9490,9360,7425
20240412,150600,41027941740,9450,9320,9500,9320,11388
20240412,150500,40920778350,9320,9500,9500,9320,13954
20240412,150400,40789572450,9490,9550,9560,9490,9054
20240412,150300,40703452040,9540,9580,9580,9540,2042
20240412,150200,40683940250,9570,9580,9590,9570,3677
20240412,150100,40648721240,9580,9590,9600,9580,3562
20240412,150000,40614588750,9590,9590,9610,9580,1707
20240412,145900,40598212000,9590,9580,9610,9570,1433
20240412,145800,40584491180,9580,9590,9610,9570,4804
20240412,145700,40538465060,9590,9680,9720,9590,10539
20240412,145600,40436841420,9720,9760,9780,9670,7724
20240412,145500,40361617990,9780,9760,9820,9720,10525
20240412,145400,40258574540,9750,9660,9770,9660,10576
20240412,145300,40155958060,9670,9650,9680,9640,1808
20240412,145200,40138498950,9640,9650,9670,9640,1741
20240412,145100,40121704280,9640,9700,9700,9640,2105
20240412,145000,40101345720,9700,9690,9710,9680,3868
20240412,144900,40063867220,9680,9620,9690,9620,2349
20240412,144800,40041181900,9640,9620,9640,9570,1928
20240412,144700,40022655110,9560,9570,9620,9550,6229
20240412,144600,39963126520,9580,9620,9630,9570,3589
20240412,144500,39928710410,9610,9610,9630,9600,1276
20240412,144400,39916452630,9600,9600,9630,9580,4464
20240412,144300,39873605980,9610,9680,9690,9610,5124
20240412,144200,39824239450,9670,9660,9690,9660,388
20240412,144100,39820490130,9660,9650,9660,9630,1667
20240412,144000,39804414340,9640,9630,9650,9610,3927
20240412,143900,39766587820,9630,9680,9710,9610,8474
20240412,143800,39684985610,9670,9670,9730,9670,2529
20240412,143700,39660490970,9730,9780,9820,9670,16474
20240412,143600,39499460580,9770,9730,9780,9730,2325
20240412,143500,39476771040,9740,9780,9790,9710,7180
20240412,143400,39406722500,9770,9750,9790,9740,4869
20240412,143300,39359106730,9760,9740,9780,9730,4176
20240412,143200,39318348850,9730,9720,9740,9710,2075
20240412,143100,39298160630,9720,9740,9740,9700,2803
20240412,143000,39270906850,9730,9680,9740,9670,4087
20240412,142900,39231223070,9670,9680,9690,9670,1970
20240412,142800,39212147240,9670,9680,9700,9620,2910
20240412,142700,39184014570,9700,9620,9700,9620,4338
20240412,142600,39142100560,9650,9630,9650,9550,14006
20240412,142500,39007656670,9630,9640,9640,9630,2305
20240412,142400,38985451970,9640,9650,9660,9640,1418
20240412,142300,38971781570,9640,9650,9660,9640,1321
20240412,142200,38959035790,9660,9660,9660,9650,772
20240412,142100,38951578810,9650,9680,9690,9650,2835
20240412,142000,38924158590,9690,9710,9710,9680,3193
20240412,141900,38893197500,9710,9710,9720,9700,1635
20240412,141800,38877324910,9700,9700,9710,9700,1088
20240412,141700,38866770920,9700,9720,9720,9700,1712
20240412,141600,38850148390,9740,9720,9740,9720,1559
20240412,141500,38834987880,9720,9710,9740,9710,757
20240412,141400,38827629100,9710,9720,9720,9710,1172
20240412,141300,38816244120,9730,9740,9740,9730,537
20240412,141200,38811015830,9730,9730,9740,9730,794
20240412,141100,38803289740,9730,9720,9750,9720,425
20240412,141000,38799150060,9750,9660,9770,9660,1486
20240412,140900,38784704830,9660,9680,9680,9660,568
20240412,140800,38779213600,9670,9720,9720,9670,2287
20240412,140700,38757020360,9720,9730,9740,9700,2206
20240412,140600,38735567640,9740,9660,9740,9660,375
20240412,140500,38731920460,9660,9660,9670,9650,1882
20240412,140400,38713740050,9660,9670,9680,9660,1474
20240412,140300,38699495090,9670,9680,9680,9670,367
20240412,140200,38695945450,9680,9710,9710,9670,629
20240412,140100,38689853740,9710,9710,9740,9710,161
20240412,140000,38688290370,9670,9690,9710,9660,2362
20240412,135900,38665446270,9690,9760,9760,9690,1378
20240412,135800,38652030340,9760,9710,9760,9700,803
20240412,135700,38644213240,9720,9740,9740,9720,285
20240412,135600,38641441810,9750,9770,9770,9720,522
20240412,135500,38636350230,9760,9760,9780,9760,2848
20240412,135400,38608552300,9760,9730,9760,9730,271
20240412,135300,38605911390,9740,9760,9760,9740,268
20240412,135200,38603296840,9760,9760,9770,9720,903
20240412,135100,38594488620,9770,9760,9770,9750,865
20240412,135000,38586051410,9730,9770,9800,9720,1404
20240412,134900,38572368460,9770,9810,9840,9760,5275
20240412,134800,38520675860,9820,9680,9820,9670,5600
20240412,134700,38466053090,9680,9640,9680,9640,881
20240412,134600,38457545970,9640,9660,9660,9630,1768
20240412,134500,38440502450,9670,9660,9670,9640,2402
20240412,134400,38417334110,9650,9660,9660,9650,1172
20240412,134300,38406022480,9670,9700,9700,9650,2479
20240412,134200,38382057250,9700,9660,9700,9660,1144
20240412,134100,38370982330,9660,9680,9680,9660,1114
20240412,134000,38360219200,9680,9690,9690,9660,2965
20240412,133900,38331521830,9690,9690,9700,9680,503
20240412,133800,38326647720,9690,9700,9700,9680,964
20240412,133700,38317308170,9700,9700,9700,9680,960
20240412,133600,38307997910,9700,9720,9720,9700,5512
20240412,133500,38254529490,9710,9730,9730,9710,1904
20240412,133400,38236036190,9720,9760,9760,9710,2004
20240412,133300,38216547370,9760,9770,9780,9740,176
20240412,133200,38214828780,9770,9720,9770,9720,1184
20240412,133100,38203274090,9720,9740,9740,9710,2414
20240412,133000,38179807640,9750,9720,9780,9720,2330
20240412,132900,38157119140,9720,9740,9740,9710,1667
20240412,132800,38140910770,9740,9740,9740,9720,638
20240412,132700,38134705400,9740,9780,9780,9720,1642
20240412,132600,38118719210,9780,9780,9780,9740,1638
20240412,132500,38102741400,9780,9780,9790,9770,494
20240412,132400,38097910090,9780,9750,9780,9750,594
20240412,132300,38092107380,9750,9750,9760,9730,1951
20240412,132200,38073090690,9770,9780,9780,9750,1037
20240412,132100,38062962310,9780,9770,9810,9770,836
20240412,132000,38054786800,9820,9790,9820,9770,870
20240412,131900,38046278800,9790,9780,9790,9770,560
20240412,131800,38040801870,9780,9780,9820,9760,381
20240412,131700,38037063550,9760,9740,9780,9740,575
20240412,131600,38031456520,9740,9830,9830,9740,2869
20240412,131500,38003406530,9780,9830,9830,9780,901
20240412,131400,37994586490,9790,9830,9850,9790,1413
20240412,131300,37980717970,9820,9800,9890,9800,2431
20240412,131200,37956761730,9810,9790,9810,9770,468
20240412,131100,37952182290,9800,9760,9810,9750,673
20240412,131000,37945592000,9750,9770,9830,9740,3565
20240412,130900,37910830860,9750,9770,9780,9750,2513
20240412,130800,37886300970,9770,9810,9820,9770,8305
20240412,130700,37805111780,9800,9870,9870,9800,5118
20240412,130600,37754816830,9870,9850,9900,9850,3793
20240412,130500,37717368460,9860,9810,9950,9810,5120
20240412,130400,37666758800,9840,9960,9980,9800,14439
20240412,130300,37523828670,9960,9780,9960,9770,8208
20240412,130200,37443003280,9780,9750,9790,9740,2696
20240412,130100,37416669490,9770,9750,9790,9700,8336
20240412,130000,37335518620,9730,9830,9830,9700,15062
20240412,125900,37188705780,9820,9970,9970,9760,18201
20240412,125800,37009458430,9930,10040,10080,9910,19650
20240412,125700,36813680930,10060,10160,10200,10000,34962
20240412,125600,36460817050,10190,9750,10190,9720,69328
20240412,125500,35763637050,9750,9670,9750,9660,3163
20240412,125400,35732971150,9680,9700,9710,9660,1198
20240412,125300,35721381770,9700,9700,9740,9650,1117
20240412,125200,35710579490,9670,9650,9700,9650,3849
20240412,125100,35673416490,9650,9690,9690,9650,1997
20240412,125000,35654129370,9730,9720,9730,9660,776
20240412,124900,35646605730,9660,9690,9740,9660,1854
20240412,124800,35628645370,9680,9650,9690,9650,823
20240412,124700,35620687580,9650,9660,9670,9640,5899
20240412,124600,35563785550,9670,9720,9730,9670,5062
20240412,124500,35514706880,9720,9750,9750,9720,1577
20240412,124400,35499362190,9740,9760,9830,9700,4564
20240412,124300,35454870450,9770,9760,9800,9750,4857
20240412,124200,35407422010,9760,9680,9770,9680,7161
20240412,124100,35337874530,9680,9680,9680,9680,0
20240412,124000,35337874530,9680,9690,9690,9680,3483
20240412,123900,35304154150,9690,9700,9710,9690,1757
20240412,123800,35287121880,9680,9740,9740,9680,14692
20240412,123700,35144689940,9740,9730,9760,9710,1087
20240412,123600,35134120090,9720,9760,9780,9710,6780
20240412,123500,35068177920,9760,9790,9790,9750,4187
20240412,123400,35027333520,9790,9760,9790,9760,2117
20240412,123300,35006662060,9760,9770,9780,9750,3290
20240412,123200,34974556850,9780,9780,9830,9780,2898
20240412,123100,34946193080,9780,9800,9830,9780,2850
20240412,123000,34918262070,9800,9760,9800,9750,6985
20240412,122900,34850042050,9760,9830,9830,9750,15134
20240412,122800,34701893120,9820,9850,9860,9810,9669
20240412,122700,34606840740,9860,9850,9900,9850,4505
20240412,122600,34562402340,9860,9860,9900,9850,5650
20240412,122500,34506670530,9860,9890,9900,9860,2703
20240412,122400,34479973630,9880,9910,9910,9880,2533
20240412,122300,34454921740,9910,9950,9950,9870,10659
20240412,122200,34349350010,9940,9960,10000,9940,1738
20240412,122100,34332040880,9950,9930,10000,9930,3262
20240412,122000,34299519970,9930,9940,9950,9930,5153
20240412,121900,34248301200,9940,10000,10020,9940,8285
20240412,121800,34165717280,10040,9990,10080,9990,13199
20240412,121700,34033239510,10000,10010,10020,9960,7320
20240412,121600,33960099740,9990,9970,10040,9950,10397
20240412,121500,33856267040,9960,9990,10000,9920,6730
20240412,121400,33789298150,9990,10070,10070,9880,29775
20240412,121300,33492887330,10060,10170,10180,10060,9250
20240412,121200,33399341820,10160,10090,10200,10090,3658
20240412,121100,33362175860,10100,10240,10240,10100,11064
20240412,121000,33249490670,10210,10200,10270,10200,10224
20240412,120900,33144903840,10230,10180,10310,10150,20694
20240412,120800,32932754150,10150,10300,10310,10150,24849
20240412,120700,32678106930,10300,10250,10410,10110,69287
20240412,120600,31963486140,10250,10100,10310,10050,73343
20240412,120500,31213318490,10120,9910,10240,9880,45024
20240412,120400,30759072770,9900,9850,9910,9850,4363
20240412,120300,30715929720,9860,9860,9870,9830,2077
20240412,120200,30695458700,9850,9840,9880,9840,2602
20240412,120100,30669805490,9850,9840,9850,9830,1790
20240412,120000,30652196420,9830,9800,9850,9800,5565
20240412,115900,30597550720,9820,9850,9850,9800,1756
20240412,115800,30580310010,9840,9790,9850,9780,4500
20240412,115700,30536172430,9810,9800,9850,9750,2771
20240412,115600,30509018400,9770,9830,9860,9750,12395
20240412,115500,30387672100,9830,9900,9900,9830,2626
20240412,115400,30361809690,9870,9920,9920,9870,1251
20240412,115300,30349458660,9920,9920,9930,9870,338
20240412,115200,30346114480,9890,9940,9940,9880,1763
20240412,115100,30328618050,9940,9850,9940,9830,2887
20240412,115000,30300160300,9850,9920,9950,9850,5153
20240412,114900,30249067080,9950,9920,9960,9850,4345
20240412,114800,30205903930,9930,9880,9940,9850,5051
20240412,114700,30155922910,9830,9870,9880,9830,2384
20240412,114600,30132418730,9870,9890,9890,9850,1356
20240412,114500,30119039010,9890,9850,9890,9840,1078
20240412,114400,30108417980,9850,9850,9860,9840,250
20240412,114300,30105954020,9860,9830,9870,9810,529
20240412,114200,30100752820,9850,9850,9870,9810,3990
20240412,114100,30061571820,9860,9880,9880,9830,3260
20240412,114000,30029451280,9890,9900,9910,9870,2166
20240412,113900,30008041680,9900,9900,9900,9890,1817
20240412,113800,29990064400,9900,9900,9900,9880,1001
20240412,113700,29980157030,9900,9870,9900,9850,3528
20240412,113600,29945315470,9860,9870,9890,9850,1448
20240412,113500,29931024330,9850,9850,9850,9810,1221
20240412,113400,29919021860,9810,9830,9890,9810,3557
20240412,113300,29883975840,9830,9890,9890,9810,8690
20240412,113200,29798511940,9890,9900,9900,9870,694
20240412,113100,29791657390,9870,9860,9910,9830,5639
20240412,113000,29736089550,9880,9900,9930,9860,2073
20240412,112900,29715559770,9900,9850,9900,9840,4152
20240412,112800,29674630040,9850,9910,9940,9850,5169
20240412,112700,29623566060,9910,9930,9950,9880,1989
20240412,112600,29603874730,9930,9930,9970,9920,1285
20240412,112500,29591100030,9930,9890,9930,9880,1784
20240412,112400,29573428490,9890,9910,9930,9890,4824
20240412,112300,29525670780,9910,9900,9940,9870,3483
20240412,112200,29491202560,9900,9880,9940,9870,11062
20240412,112100,29381865520,9880,9990,9990,9840,19436
20240412,112000,29189352630,9990,10030,10060,9960,6394
20240412,111900,29125477290,10040,10080,10100,10040,2884
20240412,111800,29096424720,10080,10070,10100,10060,1023
20240412,111700,29086117170,10100,10060,10110,10020,2269
20240412,111600,29063221120,10060,10060,10110,10010,5069
20240412,111500,29012123310,10060,10080,10100,10060,2910
20240412,111400,28982774670,10080,10030,10100,10000,4453
20240412,111300,28938025160,10040,10010,10040,10000,831
20240412,111200,28929703530,10020,10020,10040,10010,2114
20240412,111100,28908523440,10030,10020,10030,9990,1212
20240412,111000,28896374980,10030,10000,10030,9980,2894
20240412,110900,28867448780,10000,9990,10030,9980,1730
20240412,110800,28850156000,10030,10010,10030,9980,1795
20240412,110700,28832225570,10030,9980,10060,9950,5582
20240412,110600,28776513380,9970,10020,10050,9960,7142
20240412,110500,28705185470,10050,10080,10080,10030,2236
20240412,110400,28682694230,10090,10020,10100,10010,5450
20240412,110300,28628034890,10000,10050,10050,10000,4466
20240412,110200,28583310170,10050,10060,10070,10030,1424
20240412,110100,28568984790,10060,10080,10080,10030,2291
20240412,110000,28545956200,10080,10030,10110,10030,5041
20240412,105900,28495161960,10050,10000,10060,9990,4987
20240412,105800,28445204570,10000,10030,10040,10000,3422
20240412,105700,28410952070,10020,10040,10050,10020,2816
20240412,105600,28382702160,10020,10060,10070,10020,1860
20240412,105500,28364022250,10070,10060,10070,9990,17391
20240412,105400,28189809420,10070,10050,10090,10010,17911
20240412,105300,28009836650,10050,10130,10130,10050,10363
20240412,105200,27905306580,10130,10170,10180,10120,9204
20240412,105100,27811856880,10170,10190,10190,10150,5849
20240412,105000,27752392150,10190,10170,10200,10170,1567
20240412,104900,27736443320,10200,10180,10220,10170,5703
20240412,104800,27678380700,10190,10190,10230,10180,3344
20240412,104700,27644281870,10200,10170,10200,10170,2653
20240412,104600,27617269240,10180,10180,10190,10160,7055
20240412,104500,27545490980,10180,10130,10210,10100,10537
20240412,104400,27438469530,10130,10170,10170,10050,25315
20240412,104300,27182653430,10180,10270,10290,10120,18657
20240412,104200,26992583140,10280,10290,10320,10230,18413
20240412,104100,26803645960,10300,10310,10330,10300,5781
20240412,104000,26744057520,10300,10300,10340,10300,3794
20240412,103900,26704954990,10310,10330,10340,10300,10727
20240412,103800,26594329320,10330,10320,10350,10320,5535
20240412,103700,26537184380,10320,10400,10450,10320,10716
20240412,103600,26426268480,10400,10470,10520,10400,16377
20240412,103500,26254687590,10460,10400,10470,10390,3099
20240412,103400,26222350080,10420,10400,10420,10380,2355
20240412,103300,26197867100,10390,10390,10420,10380,973
20240412,103200,26187749400,10410,10400,10420,10370,3812
20240412,103100,26148136140,10380,10450,10450,10340,7630
20240412,103000,26068795950,10440,10470,10530,10410,21500
20240412,102900,25843180790,10470,10400,10470,10380,5802
20240412,102800,25782643670,10400,10400,10420,10390,6374
20240412,102700,25716312330,10400,10370,10400,10370,2430
20240412,102600,25691071380,10390,10360,10440,10360,13525
20240412,102500,25550477760,10370,10330,10370,10330,3226
20240412,102400,25517069960,10350,10330,10370,10320,3434
20240412,102300,25481518650,10350,10320,10390,10320,3877
20240412,102200,25441367200,10350,10350,10360,10320,4951
20240412,102100,25390184560,10360,10350,10400,10350,1789
20240412,102000,25371622320,10340,10330,10360,10330,3529
20240412,101900,25335115300,10360,10380,10420,10320,6826
20240412,101800,25264319700,10400,10320,10420,10320,6001
20240412,101700,25202057680,10360,10330,10370,10310,1945
20240412,101600,25181983360,10340,10320,10340,10300,5481
20240412,101500,25125435380,10310,10350,10370,10310,3024
20240412,101400,25094229240,10340,10320,10350,10310,2194
20240412,101300,25071585370,10310,10330,10370,10310,2731
20240412,101200,25043398010,10340,10370,10380,10330,7378
20240412,101100,24966993280,10380,10420,10450,10370,5465
20240412,101000,24910149860,10440,10400,10460,10400,4476
20240412,100900,24863455400,10460,10420,10530,10400,22215
20240412,100800,24630549130,10440,10410,10450,10370,6079
20240412,100700,24567348440,10420,10470,10500,10400,17536
20240412,100600,24383997250,10480,10460,10500,10440,16003
20240412,100500,24216463370,10450,10370,10500,10370,17323
20240412,100400,24035531250,10370,10350,10410,10330,11164
20240412,100300,23919629980,10330,10340,10360,10300,8308
20240412,100200,23833822500,10350,10290,10370,10280,4381
20240412,100100,23788518520,10300,10340,10350,10250,5489
20240412,100000,23732069660,10340,10340,10350,10250,7128
20240412,095900,23658673030,10350,10340,10410,10280,13870
20240412,095800,23514778780,10280,10260,10340,10240,6119
20240412,095700,23451866780,10260,10240,10330,10230,4193
20240412,095600,23408758270,10240,10280,10280,10230,5021
20240412,095500,23357249060,10270,10310,10340,10270,3815
20240412,095400,23317950360,10310,10250,10350,10250,2696
20240412,095300,23290225840,10260,10280,10300,10250,11896
20240412,095200,23168121220,10280,10360,10360,10270,7975
20240412,095100,23085871830,10360,10350,10380,10350,2106
20240412,095000,23064036090,10350,10320,10390,10320,2472
20240412,094900,23038424200,10390,10260,10390,10260,4262
20240412,094800,22994445440,10260,10370,10370,10260,11138
20240412,094700,22879613510,10370,10430,10430,10360,2278
20240412,094600,22855919590,10430,10430,10450,10380,2693
20240412,094500,22827881900,10430,10440,10460,10360,12721
20240412,094400,22695379820,10440,10510,10520,10410,18781
20240412,094300,22498641060,10510,10360,10530,10360,25545
20240412,094200,22231398030,10370,10300,10400,10280,8899
20240412,094100,22139174560,10300,10280,10360,10270,6786
20240412,094000,22069232490,10280,10320,10380,10250,21607
20240412,093900,21846970210,10360,10310,10400,10290,10481
20240412,093800,21738557730,10320,10360,10360,10250,16380
20240412,093700,21569940310,10360,10370,10380,10280,15881
20240412,093600,21406028680,10360,10400,10410,10350,6546
20240412,093500,21338061450,10400,10430,10450,10400,5912
20240412,093400,21276490160,10430,10490,10520,10420,15061
20240412,093300,21118562640,10500,10430,10510,10400,10117
20240412,093200,21012787050,10440,10430,10500,10430,15597
20240412,093100,20849535800,10430,10400,10430,10360,19921
20240412,093000,20642398010,10400,10360,10420,10340,18456
20240412,092900,20450649700,10360,10380,10400,10280,36204
20240412,092800,20076937490,10400,10430,10430,10350,40481
20240412,092700,19657190080,10410,10440,10450,10350,20206
20240412,092600,19447020940,10440,10460,10530,10360,32584
20240412,092500,19106689360,10460,10570,10590,10440,43187
20240412,092400,18652986730,10580,10670,10670,10560,10300
20240412,092300,18543662530,10630,10590,10700,10550,19709
20240412,092200,18334383130,10600,10690,10740,10580,21232
20240412,092100,18108196030,10700,10780,10780,10670,11534
20240412,092000,17984717430,10780,10680,10810,10660,23203
20240412,091900,17735642270,10690,10730,10740,10670,17131
20240412,091800,17552431230,10680,10660,10790,10640,26751
20240412,091700,17265578170,10650,10660,10680,10550,39336
20240412,091600,16848342360,10660,10690,10690,10520,53429
20240412,091500,16281247590,10690,10870,10900,10650,60357
20240412,091400,15630743240,10870,10930,10950,10800,38720
20240412,091300,15209922260,10950,10910,10990,10840,59898
20240412,091200,14555305290,10940,10840,11060,10840,123758
20240412,091100,13199474600,10850,10890,10890,10790,38945
20240412,091000,12777508850,10890,10850,10980,10770,56292
20240412,090900,12163937150,10850,10680,10920,10660,72876
20240412,090800,11373516190,10680,10620,10830,10610,44306
20240412,090700,10898122350,10630,10710,10840,10600,53658
20240412,090600,10322560980,10710,10800,10810,10600,94203
20240412,090500,9315088060,10800,10990,11000,10770,128911
20240412,090400,7912837920,11000,10730,11160,10730,306697
20240412,090300,4550432710,10690,10750,10950,10590,160701
20240412,090200,2819561820,10590,10590,10590,10590,0
20240412,090100,2819561820,10590,10140,10590,10140,92603
20240412,090000,1854923180,10120,9630,10350,9620,183231