stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,210200,50607045,2510,2510,2510,2510,893
20240412,210100,50607045,2510,2510,2510,2510,0
20240412,210000,50607045,2510,2510,2510,2510,0
20240412,205900,50607045,2510,2510,2510,2510,0
20240412,205800,50607045,2510,2510,2510,2510,0
20240412,205700,50607045,2510,2510,2510,2510,0
20240412,205600,50607045,2510,2510,2510,2510,0
20240412,205500,50607045,2510,2510,2510,2510,0
20240412,205400,50607045,2510,2510,2510,2510,0
20240412,205300,50607045,2510,2510,2510,2510,0
20240412,205200,50607045,2510,2510,2510,2510,0
20240412,205100,50607045,2510,2510,2510,2510,0
20240412,205000,50607045,2510,2510,2510,2510,0
20240412,204900,50607045,2510,2510,2510,2510,0
20240412,204800,50607045,2510,2510,2510,2510,0
20240412,204700,50607045,2510,2510,2510,2510,0
20240412,204600,50607045,2510,2510,2510,2510,0
20240412,204500,50607045,2510,2510,2510,2510,0
20240412,204400,50607045,2510,2510,2510,2510,0
20240412,204300,50607045,2510,2510,2510,2510,0
20240412,204200,50607045,2510,2510,2510,2510,0
20240412,204100,50607045,2510,2510,2510,2510,0
20240412,204000,50607045,2510,2510,2510,2510,0
20240412,203900,50607045,2510,2510,2510,2510,0
20240412,203800,50607045,2510,2510,2510,2510,0
20240412,203700,50607045,2510,2510,2510,2510,0
20240412,203600,50607045,2510,2510,2510,2510,0
20240412,203500,50607045,2510,2510,2510,2510,0
20240412,203400,50607045,2510,2510,2510,2510,0
20240412,203300,50607045,2510,2510,2510,2510,0
20240412,203200,50607045,2510,2510,2510,2510,893
20240412,203100,50607045,2510,2510,2510,2510,0
20240412,203000,50607045,2510,2510,2510,2510,0
20240412,202900,50607045,2510,2510,2510,2510,0
20240412,202800,50607045,2510,2510,2510,2510,0
20240412,202700,50607045,2510,2510,2510,2510,0
20240412,202600,50607045,2510,2510,2510,2510,0
20240412,202500,50607045,2510,2510,2510,2510,0
20240412,202400,50607045,2510,2510,2510,2510,0
20240412,202300,50607045,2510,2510,2510,2510,0
20240412,202200,50607045,2510,2510,2510,2510,0
20240412,202100,50607045,2510,2510,2510,2510,0
20240412,202000,50607045,2510,2510,2510,2510,0
20240412,201900,50607045,2510,2510,2510,2510,0
20240412,201800,50607045,2510,2510,2510,2510,0
20240412,201700,50607045,2510,2510,2510,2510,0
20240412,201600,50607045,2510,2510,2510,2510,0
20240412,201500,50607045,2510,2510,2510,2510,0
20240412,201400,50607045,2510,2510,2510,2510,0
20240412,201300,50607045,2510,2510,2510,2510,0
20240412,201200,50607045,2510,2510,2510,2510,0
20240412,201100,50607045,2510,2510,2510,2510,0
20240412,201000,50607045,2510,2510,2510,2510,0
20240412,200900,50607045,2510,2510,2510,2510,0
20240412,200800,50607045,2510,2510,2510,2510,0
20240412,200700,50607045,2510,2510,2510,2510,0
20240412,200600,50607045,2510,2510,2510,2510,0
20240412,200500,50607045,2510,2510,2510,2510,0
20240412,200400,50607045,2510,2510,2510,2510,0
20240412,200300,50607045,2510,2510,2510,2510,0
20240412,200200,50607045,2510,2510,2510,2510,893
20240412,200100,50607045,2510,2510,2510,2510,0
20240412,200000,50607045,2510,2510,2510,2510,0
20240412,195900,50607045,2510,2510,2510,2510,0
20240412,195800,50607045,2510,2510,2510,2510,0
20240412,195700,50607045,2510,2510,2510,2510,0
20240412,195600,50607045,2510,2510,2510,2510,0
20240412,195500,50607045,2510,2510,2510,2510,0
20240412,195400,50607045,2510,2510,2510,2510,0
20240412,195300,50607045,2510,2510,2510,2510,0
20240412,195200,50607045,2510,2510,2510,2510,0
20240412,195100,50607045,2510,2510,2510,2510,0
20240412,195000,50607045,2510,2510,2510,2510,0
20240412,194900,50607045,2510,2510,2510,2510,0
20240412,194800,50607045,2510,2510,2510,2510,0
20240412,194700,50607045,2510,2510,2510,2510,0
20240412,194600,50607045,2510,2510,2510,2510,0
20240412,194500,50607045,2510,2510,2510,2510,0
20240412,194400,50607045,2510,2510,2510,2510,0
20240412,194300,50607045,2510,2510,2510,2510,0
20240412,194200,50607045,2510,2510,2510,2510,0
20240412,194100,50607045,2510,2510,2510,2510,0
20240412,194000,50607045,2510,2510,2510,2510,0
20240412,193900,50607045,2510,2510,2510,2510,0
20240412,193800,50607045,2510,2510,2510,2510,0
20240412,193700,50607045,2510,2510,2510,2510,0
20240412,193600,50607045,2510,2510,2510,2510,0
20240412,193500,50607045,2510,2510,2510,2510,0
20240412,193400,50607045,2510,2510,2510,2510,0
20240412,193300,50607045,2510,2510,2510,2510,0
20240412,193200,50607045,2510,2510,2510,2510,893
20240412,193100,50607045,2510,2510,2510,2510,0
20240412,193000,50607045,2510,2510,2510,2510,0
20240412,192900,50607045,2510,2510,2510,2510,0
20240412,192800,50607045,2510,2510,2510,2510,0
20240412,192700,50607045,2510,2510,2510,2510,0
20240412,192600,50607045,2510,2510,2510,2510,0
20240412,192500,50607045,2510,2510,2510,2510,0
20240412,192400,50607045,2510,2510,2510,2510,0
20240412,192300,50607045,2510,2510,2510,2510,0
20240412,192200,50607045,2510,2510,2510,2510,0
20240412,192100,50607045,2510,2510,2510,2510,0
20240412,192000,50607045,2510,2510,2510,2510,0
20240412,191900,50607045,2510,2510,2510,2510,0
20240412,191800,50607045,2510,2510,2510,2510,0
20240412,191700,50607045,2510,2510,2510,2510,0
20240412,191600,50607045,2510,2510,2510,2510,0
20240412,191500,50607045,2510,2510,2510,2510,0
20240412,191400,50607045,2510,2510,2510,2510,0
20240412,191300,50607045,2510,2510,2510,2510,0
20240412,191200,50607045,2510,2510,2510,2510,0
20240412,191100,50607045,2510,2510,2510,2510,0
20240412,191000,50607045,2510,2510,2510,2510,0
20240412,190900,50607045,2510,2510,2510,2510,0
20240412,190800,50607045,2510,2510,2510,2510,0
20240412,190700,50607045,2510,2510,2510,2510,0
20240412,190600,50607045,2510,2510,2510,2510,0
20240412,190500,50607045,2510,2510,2510,2510,0
20240412,190400,50607045,2510,2510,2510,2510,0
20240412,190300,50607045,2510,2510,2510,2510,0
20240412,190200,50607045,2510,2510,2510,2510,893
20240412,190100,50607045,2510,2510,2510,2510,0
20240412,190000,50607045,2510,2510,2510,2510,0
20240412,185900,50607045,2510,2510,2510,2510,0
20240412,185800,50607045,2510,2510,2510,2510,0
20240412,185700,50607045,2510,2510,2510,2510,0
20240412,185600,50607045,2510,2510,2510,2510,0
20240412,185500,50607045,2510,2510,2510,2510,0
20240412,185400,50607045,2510,2510,2510,2510,0
20240412,185300,50607045,2510,2510,2510,2510,0
20240412,185200,50607045,2510,2510,2510,2510,0
20240412,185100,50607045,2510,2510,2510,2510,0
20240412,185000,50607045,2510,2510,2510,2510,0
20240412,184900,50607045,2510,2510,2510,2510,0
20240412,184800,50607045,2510,2510,2510,2510,0
20240412,184700,50607045,2510,2510,2510,2510,0
20240412,184600,50607045,2510,2510,2510,2510,0
20240412,184500,50607045,2510,2510,2510,2510,0
20240412,184400,50607045,2510,2510,2510,2510,0
20240412,184300,50607045,2510,2510,2510,2510,0
20240412,184200,50607045,2510,2510,2510,2510,0
20240412,184100,50607045,2510,2510,2510,2510,0
20240412,184000,50607045,2510,2510,2510,2510,0
20240412,183900,50607045,2510,2510,2510,2510,0
20240412,183800,50607045,2510,2510,2510,2510,0
20240412,183700,50607045,2510,2510,2510,2510,0
20240412,183600,50607045,2510,2510,2510,2510,0
20240412,183500,50607045,2510,2510,2510,2510,0
20240412,183400,50607045,2510,2510,2510,2510,0
20240412,183300,50607045,2510,2510,2510,2510,0
20240412,183200,50607045,2510,2510,2510,2510,893
20240412,183100,50607045,2510,2510,2510,2510,0
20240412,183000,50607045,2510,2510,2510,2510,0
20240412,182900,50607045,2510,2510,2510,2510,0
20240412,182800,50607045,2510,2510,2510,2510,0
20240412,182700,50607045,2510,2510,2510,2510,0
20240412,182600,50607045,2510,2510,2510,2510,0
20240412,182500,50607045,2510,2510,2510,2510,0
20240412,182400,50607045,2510,2510,2510,2510,0
20240412,182300,50607045,2510,2510,2510,2510,0
20240412,182200,50607045,2510,2510,2510,2510,0
20240412,182100,50607045,2510,2510,2510,2510,0
20240412,182000,50607045,2510,2510,2510,2510,0
20240412,181900,50607045,2510,2510,2510,2510,0
20240412,181800,50607045,2510,2510,2510,2510,0
20240412,181700,50607045,2510,2510,2510,2510,0
20240412,181600,50607045,2510,2510,2510,2510,0
20240412,181500,50607045,2510,2510,2510,2510,0
20240412,181400,50607045,2510,2510,2510,2510,0
20240412,181300,50607045,2510,2510,2510,2510,0
20240412,181200,50607045,2510,2510,2510,2510,0
20240412,181100,50607045,2510,2510,2510,2510,0
20240412,181000,50607045,2510,2510,2510,2510,0
20240412,180900,50607045,2510,2510,2510,2510,0
20240412,180800,50607045,2510,2510,2510,2510,0
20240412,180700,50607045,2510,2510,2510,2510,0
20240412,180600,50607045,2510,2510,2510,2510,0
20240412,180500,50607045,2510,2510,2510,2510,0
20240412,180400,50607045,2510,2510,2510,2510,0
20240412,180300,50607045,2510,2510,2510,2510,0
20240412,180200,50607045,2510,2510,2510,2510,893
20240412,180100,50607045,2510,2510,2510,2510,0
20240412,180000,50607045,2510,2510,2510,2510,0
20240412,175900,50607045,2510,2510,2510,2510,0
20240412,175800,50607045,2510,2510,2510,2510,0
20240412,175700,50607045,2510,2510,2510,2510,0
20240412,175600,50607045,2510,2510,2510,2510,0
20240412,175500,50607045,2510,2510,2510,2510,0
20240412,175400,50607045,2510,2510,2510,2510,0
20240412,175300,50607045,2510,2510,2510,2510,0
20240412,175200,50607045,2510,2510,2510,2510,0
20240412,175100,50607045,2510,2510,2510,2510,0
20240412,175000,50607045,2510,2510,2510,2510,0
20240412,174900,50607045,2510,2510,2510,2510,0
20240412,174800,50607045,2510,2510,2510,2510,0
20240412,174700,50607045,2510,2510,2510,2510,0
20240412,174600,50607045,2510,2510,2510,2510,0
20240412,174500,50607045,2510,2510,2510,2510,0
20240412,174400,50607045,2510,2510,2510,2510,0
20240412,174300,50607045,2510,2510,2510,2510,0
20240412,174200,50607045,2510,2510,2510,2510,0
20240412,174100,50607045,2510,2510,2510,2510,0
20240412,174000,50607045,2510,2510,2510,2510,0
20240412,173900,50607045,2510,2510,2510,2510,0
20240412,173800,50607045,2510,2510,2510,2510,0
20240412,173700,50607045,2510,2510,2510,2510,0
20240412,173600,50607045,2510,2510,2510,2510,0
20240412,173500,50607045,2510,2510,2510,2510,0
20240412,173400,50607045,2510,2510,2510,2510,0
20240412,173300,50607045,2510,2510,2510,2510,0
20240412,173200,50607045,2510,2510,2510,2510,893
20240412,173100,50607045,2510,2510,2510,2510,0
20240412,173000,50607045,2510,2510,2510,2510,0
20240412,172900,50607045,2510,2510,2510,2510,0
20240412,172800,50607045,2510,2510,2510,2510,0
20240412,172700,50607045,2510,2510,2510,2510,0
20240412,172600,50607045,2510,2510,2510,2510,0
20240412,172500,50607045,2510,2510,2510,2510,0
20240412,172400,50607045,2510,2510,2510,2510,0
20240412,172300,50607045,2510,2510,2510,2510,0
20240412,172200,50607045,2510,2510,2510,2510,0
20240412,172100,50607045,2510,2510,2510,2510,0
20240412,172000,50607045,2510,2510,2510,2510,0
20240412,171900,50607045,2510,2510,2510,2510,0
20240412,171800,50607045,2510,2510,2510,2510,0
20240412,171700,50607045,2510,2510,2510,2510,0
20240412,171600,50607045,2510,2510,2510,2510,0
20240412,171500,50607045,2510,2510,2510,2510,0
20240412,171400,50607045,2510,2510,2510,2510,0
20240412,171300,50607045,2510,2510,2510,2510,0
20240412,171200,50607045,2510,2510,2510,2510,0
20240412,171100,50607045,2510,2510,2510,2510,0
20240412,171000,50607045,2510,2510,2510,2510,0
20240412,170900,50607045,2510,2510,2510,2510,0
20240412,170800,50607045,2510,2510,2510,2510,0
20240412,170700,50607045,2510,2510,2510,2510,0
20240412,170600,50607045,2510,2510,2510,2510,0
20240412,170500,50607045,2510,2510,2510,2510,0
20240412,170400,50607045,2510,2510,2510,2510,0
20240412,170300,50607045,2510,2510,2510,2510,0
20240412,170200,50607045,2510,2510,2510,2510,893
20240412,170100,50607045,2510,2510,2510,2510,0
20240412,170000,50607045,2510,2510,2510,2510,0
20240412,165900,50607045,2510,2510,2510,2510,0
20240412,165800,50607045,2510,2510,2510,2510,0
20240412,165700,50607045,2510,2510,2510,2510,0
20240412,165600,50607045,2510,2510,2510,2510,0
20240412,165500,50607045,2510,2510,2510,2510,0
20240412,165400,50607045,2510,2510,2510,2510,0
20240412,165300,50607045,2510,2510,2510,2510,0
20240412,165200,50607045,2510,2510,2510,2510,0
20240412,165100,50607045,2510,2510,2510,2510,0
20240412,165000,50607045,2510,2510,2510,2510,0
20240412,164900,50607045,2510,2510,2510,2510,0
20240412,164800,50607045,2510,2510,2510,2510,0
20240412,164700,50607045,2510,2510,2510,2510,0
20240412,164600,50607045,2510,2510,2510,2510,0
20240412,164500,50607045,2510,2510,2510,2510,0
20240412,164400,50607045,2510,2510,2510,2510,0
20240412,164300,50607045,2510,2510,2510,2510,0
20240412,164200,50607045,2510,2510,2510,2510,0
20240412,164100,50607045,2510,2510,2510,2510,0
20240412,164000,50607045,2510,2510,2510,2510,0
20240412,163900,50607045,2510,2510,2510,2510,0
20240412,163800,50607045,2510,2510,2510,2510,0
20240412,163700,50607045,2510,2510,2510,2510,0
20240412,163600,50607045,2510,2510,2510,2510,0
20240412,163500,50607045,2510,2510,2510,2510,0
20240412,163400,50607045,2510,2510,2510,2510,0
20240412,163300,50607045,2510,2510,2510,2510,0
20240412,163200,50607045,2510,2510,2510,2510,893
20240412,163100,50607045,2510,2510,2510,2510,0
20240412,163000,50607045,2510,2510,2510,2510,0
20240412,162900,50607045,2510,2510,2510,2510,0
20240412,162800,50607045,2510,2510,2510,2510,0
20240412,162700,50607045,2510,2510,2510,2510,0
20240412,162600,50607045,2510,2510,2510,2510,0
20240412,162500,50607045,2510,2510,2510,2510,0
20240412,162400,50607045,2510,2510,2510,2510,0
20240412,162300,50607045,2510,2510,2510,2510,0
20240412,162200,50607045,2510,2510,2510,2510,0
20240412,162100,50607045,2510,2510,2510,2510,0
20240412,162000,50607045,2510,2510,2510,2510,0
20240412,161900,50607045,2510,2510,2510,2510,0
20240412,161800,50607045,2510,2510,2510,2510,0
20240412,161700,50607045,2510,2510,2510,2510,0
20240412,161600,50607045,2510,2510,2510,2510,0
20240412,161500,50607045,2510,2510,2510,2510,0
20240412,161400,50607045,2510,2510,2510,2510,0
20240412,161300,50607045,2510,2510,2510,2510,0
20240412,161200,50607045,2510,2510,2510,2510,0
20240412,161100,50607045,2510,2510,2510,2510,0
20240412,161000,50607045,2510,2510,2510,2510,0
20240412,160900,50607045,2510,2510,2510,2510,0
20240412,160800,50607045,2510,2510,2510,2510,0
20240412,160700,50607045,2510,2510,2510,2510,0
20240412,160600,50607045,2510,2510,2510,2510,0
20240412,160500,50607045,2510,2510,2510,2510,0
20240412,160400,50607045,2510,2510,2510,2510,0
20240412,160300,50607045,2510,2510,2510,2510,0
20240412,160200,50607045,2510,2510,2510,2510,893
20240412,160100,50607045,2510,2510,2510,2510,0
20240412,160000,50607045,2510,2510,2510,2510,0
20240412,155900,50607045,2510,2510,2510,2510,0
20240412,155800,50607045,2510,2510,2510,2510,0
20240412,155700,50607045,2510,2510,2510,2510,0
20240412,155600,50607045,2510,2510,2510,2510,0
20240412,155500,50607045,2510,2510,2510,2510,0
20240412,155400,50607045,2510,2510,2510,2510,0
20240412,155300,50607045,2510,2510,2510,2510,0
20240412,155200,50607045,2510,2510,2510,2510,0
20240412,155100,50607045,2510,2510,2510,2510,0
20240412,155000,50607045,2510,2510,2510,2510,0
20240412,154900,50607045,2510,2510,2510,2510,0
20240412,154800,50607045,2510,2510,2510,2510,0
20240412,154700,50607045,2510,2510,2510,2510,0
20240412,154600,50607045,2510,2510,2510,2510,0
20240412,154500,50607045,2510,2510,2510,2510,0
20240412,154400,50607045,2510,2510,2510,2510,0
20240412,154300,50607045,2510,2510,2510,2510,0
20240412,154200,50607045,2510,2510,2510,2510,0
20240412,154100,50607045,2510,2510,2510,2510,0
20240412,154000,50607045,2510,2510,2510,2510,0
20240412,153900,50607045,2510,2510,2510,2510,0
20240412,153800,50607045,2510,2510,2510,2510,0
20240412,153700,50607045,2510,2510,2510,2510,0
20240412,153600,50607045,2510,2510,2510,2510,0
20240412,153500,50607045,2510,2510,2510,2510,0
20240412,153400,50607045,2510,2510,2510,2510,0
20240412,153300,50607045,2510,2510,2510,2510,0
20240412,153200,50607045,2510,2510,2510,2510,893
20240412,153100,50607045,2510,2510,2510,2510,0
20240412,153000,50607045,2510,2510,2510,2510,893
20240412,152900,48365615,2510,2510,2510,2510,0
20240412,152800,48365615,2510,2510,2510,2510,0
20240412,152700,48365615,2510,2510,2510,2510,0
20240412,152600,48365615,2510,2510,2510,2510,0
20240412,152500,48365615,2510,2510,2510,2510,0
20240412,152400,48365615,2510,2510,2510,2510,0
20240412,152300,48365615,2510,2510,2510,2510,0
20240412,152200,48365615,2510,2510,2510,2510,0
20240412,152100,48365615,2510,2510,2510,2510,0
20240412,152000,48365615,2510,2510,2510,2510,0
20240412,151900,48365615,2510,2500,2510,2500,123
20240412,151800,48057560,2505,2500,2505,2490,47
20240412,151700,47940175,2505,2500,2505,2500,22
20240412,151600,47885070,2475,2480,2480,2475,132
20240412,151500,47558195,2480,2485,2485,2480,66
20240412,151400,47394405,2485,2490,2490,2485,66
20240412,151300,47230285,2490,2495,2495,2490,23
20240412,151200,47172905,2495,2500,2500,2495,23
20240412,151100,47115410,2490,2500,2500,2490,39
20240412,151000,47018075,2500,2470,2505,2470,712
20240412,150900,45246435,2480,2480,2480,2480,0
20240412,150800,45246435,2480,2480,2480,2480,0
20240412,150700,45246435,2480,2470,2480,2470,100
20240412,150600,44999425,2465,2470,2470,2465,52
20240412,150500,44871240,2465,2465,2465,2465,49
20240412,150400,44750455,2465,2465,2465,2465,252
20240412,150300,44129275,2465,2465,2465,2465,48
20240412,150200,44010955,2480,2480,2480,2480,0
20240412,150100,44010955,2480,2480,2480,2480,0
20240412,150000,44010955,2480,2465,2480,2465,305
20240412,145900,43258985,2465,2465,2465,2465,78
20240412,145800,43066715,2465,2465,2465,2465,54
20240412,145700,42933605,2465,2465,2465,2465,30
20240412,145600,42859655,2465,2465,2465,2465,82
20240412,145500,42657525,2465,2470,2470,2465,149
20240412,145400,42289790,2465,2465,2465,2465,71
20240412,145300,42114775,2465,2465,2465,2465,24
20240412,145200,42055615,2470,2470,2470,2470,57
20240412,145100,41914825,2470,2470,2470,2470,83
20240412,145000,41709815,2470,2470,2470,2470,79
20240412,144900,41514685,2470,2470,2470,2470,52
20240412,144800,41386245,2470,2470,2470,2470,1017
20240412,144700,38874255,2470,2470,2470,2470,79
20240412,144600,38679125,2470,2470,2470,2470,100
20240412,144500,38432125,2470,2470,2470,2470,279
20240412,144400,37742995,2470,2470,2470,2470,95
20240412,144300,37508345,2470,2470,2470,2470,40
20240412,144200,37409545,2470,2470,2470,2470,86
20240412,144100,37197125,2470,2470,2470,2470,69
20240412,144000,37026695,2470,2470,2470,2470,57
20240412,143900,36885905,2470,2470,2470,2470,73
20240412,143800,36705595,2470,2475,2475,2470,80
20240412,143700,36507745,2480,2480,2480,2480,17
20240412,143600,36465585,2480,2480,2480,2480,183
20240412,143500,36011745,2505,2505,2505,2505,0
20240412,143400,36011745,2505,2505,2505,2505,0
20240412,143300,36011745,2505,2470,2505,2470,135
20240412,143200,35676390,2470,2470,2470,2470,82
20240412,143100,35473850,2470,2470,2470,2470,53
20240412,143000,35342940,2470,2470,2470,2470,77
20240412,142900,35152750,2470,2470,2470,2470,85
20240412,142800,34942800,2470,2470,2470,2470,40
20240412,142700,34844000,2470,2470,2470,2470,83
20240412,142600,34638990,2470,2470,2470,2470,78
20240412,142500,34446330,2475,2475,2475,2475,52
20240412,142400,34317630,2475,2475,2475,2475,30
20240412,142300,34243380,2475,2475,2475,2475,70
20240412,142200,34070130,2475,2475,2475,2475,57
20240412,142100,33929055,2475,2475,2475,2475,73
20240412,142000,33748380,2475,2475,2475,2475,80
20240412,141900,33550380,2475,2475,2475,2475,50
20240412,141800,33426630,2485,2485,2485,2485,58
20240412,141700,33282500,2485,2485,2485,2485,77
20240412,141600,33091155,2485,2485,2485,2485,55
20240412,141500,32954480,2485,2485,2485,2485,131
20240412,141400,32628945,2485,2475,2485,2475,167
20240412,141300,32215080,2475,2475,2475,2475,0
20240412,141200,32215080,2475,2475,2475,2475,73
20240412,141100,32034405,2475,2475,2475,2475,79
20240412,141000,31838880,2475,2475,2475,2475,50
20240412,140900,31715130,2475,2475,2475,2475,85
20240412,140800,31504755,2475,2475,2475,2475,75
20240412,140700,31319130,2475,2475,2475,2475,53
20240412,140600,31187955,2475,2475,2475,2475,77
20240412,140500,30997380,2475,2475,2475,2475,90
20240412,140400,30774630,2475,2475,2475,2475,540
20240412,140300,29438130,2475,2475,2475,2475,82
20240412,140200,29235180,2475,2475,2475,2475,34
20240412,140100,29151030,2475,2475,2475,2475,48
20240412,140000,29032230,2475,2475,2475,2475,89
20240412,135900,28811955,2475,2475,2475,2475,67
20240412,135800,28646130,2475,2475,2475,2475,51
20240412,135700,28519905,2475,2470,2475,2470,87
20240412,135600,28304730,2470,2470,2470,2470,91
20240412,135500,28079960,2470,2470,2470,2470,43
20240412,135400,27973750,2470,2470,2470,2470,80
20240412,135300,27776150,2470,2470,2470,2470,76
20240412,135200,27588430,2470,2470,2470,2470,51
20240412,135100,27462460,2470,2470,2470,2470,30
20240412,135000,27388360,2470,2470,2470,2470,83
20240412,134900,27183350,2470,2470,2470,2470,58
20240412,134800,27040090,2470,2470,2470,2470,72
20240412,134700,26862250,2470,2470,2470,2470,80
20240412,134600,26664650,2470,2470,2470,2470,46
20240412,134500,26551030,2470,2470,2470,2470,87
20240412,134400,26336140,2470,2470,2470,2470,75
20240412,134300,26150890,2475,2470,2475,2470,51
20240412,134200,26024915,2470,2470,2470,2470,50
20240412,134100,25901415,2475,2470,2475,2470,102
20240412,134000,25649240,2470,2470,2470,2470,0
20240412,133900,25649240,2470,2470,2470,2470,75
20240412,133800,25463990,2470,2470,2470,2470,90
20240412,133700,25241690,2470,2470,2470,2470,41
20240412,133600,25140420,2470,2470,2470,2470,84
20240412,133500,24932940,2470,2475,2475,2470,89
20240412,133400,24712810,2470,2470,2470,2470,52
20240412,133300,24584370,2470,2470,2470,2470,48
20240412,133200,24465810,2475,2470,2475,2470,64
20240412,133100,24307675,2470,2470,2470,2470,47
20240412,133000,24191585,2475,2470,2475,2470,103
20240412,132900,23936925,2475,2475,2475,2475,58
20240412,132800,23793375,2470,2470,2470,2470,47
20240412,132700,23677285,2470,2470,2470,2470,80
20240412,132600,23479685,2470,2470,2470,2470,33
20240412,132500,23398175,2475,2475,2475,2475,0
20240412,132400,23398175,2475,2475,2475,2475,0
20240412,132300,23398175,2475,2475,2475,2475,29
20240412,132200,23326400,2475,2475,2475,2475,7
20240412,132100,23309075,2475,2475,2475,2475,27
20240412,132000,23242250,2480,2480,2480,2480,0
20240412,131900,23242250,2480,2480,2480,2480,0
20240412,131800,23242250,2480,2475,2480,2475,81
20240412,131700,23041520,2475,2475,2475,2475,28
20240412,131600,22972220,2475,2475,2475,2475,0
20240412,131500,22972220,2475,2475,2475,2475,30
20240412,131400,22897970,2475,2475,2475,2475,32
20240412,131300,22818770,2475,2475,2475,2475,0
20240412,131200,22818770,2475,2475,2475,2475,30
20240412,131100,22744520,2475,2475,2475,2475,29
20240412,131000,22672745,2475,2475,2475,2475,0
20240412,130900,22672745,2475,2475,2475,2475,30
20240412,130800,22598495,2475,2475,2475,2475,34
20240412,130700,22514345,2475,2475,2475,2475,0
20240412,130600,22514345,2475,2475,2475,2475,30
20240412,130500,22440095,2475,2480,2485,2475,36
20240412,130400,22350940,2475,2475,2475,2475,355
20240412,130300,21472315,2475,2475,2475,2475,30
20240412,130200,21398065,2475,2475,2475,2475,33
20240412,130100,21316390,2475,2475,2475,2475,0
20240412,130000,21316390,2475,2475,2475,2475,30
20240412,125900,21242140,2480,2480,2480,2480,19
20240412,125800,21195020,2480,2480,2480,2480,0
20240412,125700,21195020,2480,2480,2480,2480,34
20240412,125600,21110700,2505,2505,2505,2505,0
20240412,125500,21110700,2505,2505,2505,2505,0
20240412,125400,21110700,2505,2505,2505,2505,0
20240412,125300,21110700,2505,2485,2505,2485,600
20240412,125200,19610180,2485,2485,2485,2485,0
20240412,125100,19610180,2485,2480,2485,2480,62
20240412,125000,19456410,2480,2480,2480,2480,0
20240412,124900,19456410,2480,2480,2480,2480,0
20240412,124800,19456410,2480,2480,2480,2480,60
20240412,124700,19307610,2480,2480,2480,2480,0
20240412,124600,19307610,2480,2480,2480,2480,0
20240412,124500,19307610,2480,2480,2480,2480,62
20240412,124400,19153850,2480,2480,2480,2480,0
20240412,124300,19153850,2480,2480,2480,2480,0
20240412,124200,19153850,2480,2480,2480,2480,58
20240412,124100,19010010,2485,2485,2485,2485,0
20240412,124000,19010010,2485,2485,2485,2485,0
20240412,123900,19010010,2485,2485,2485,2485,50
20240412,123800,18885760,2485,2485,2485,2485,0
20240412,123700,18885760,2485,2485,2485,2485,0
20240412,123600,18885760,2485,2485,2485,2485,54
20240412,123500,18751570,2485,2485,2485,2485,0
20240412,123400,18751570,2485,2485,2485,2485,0
20240412,123300,18751570,2485,2485,2485,2485,66
20240412,123200,18587560,2485,2485,2485,2485,30
20240412,123100,18513010,2480,2480,2480,2480,0
20240412,123000,18513010,2480,2480,2480,2480,54
20240412,122900,18379090,2480,2480,2480,2480,0
20240412,122800,18379090,2480,2480,2480,2480,0
20240412,122700,18379090,2480,2480,2480,2480,560
20240412,122600,16990290,2480,2480,2480,2480,0
20240412,122500,16990290,2480,2480,2480,2480,0
20240412,122400,16990290,2480,2480,2480,2480,60
20240412,122300,16841490,2480,2480,2480,2480,0
20240412,122200,16841490,2480,2480,2480,2480,0
20240412,122100,16841490,2480,2480,2480,2480,66
20240412,122000,16677810,2480,2480,2480,2480,0
20240412,121900,16677810,2480,2480,2480,2480,0
20240412,121800,16677810,2480,2480,2480,2480,54
20240412,121700,16543890,2480,2480,2480,2480,0
20240412,121600,16543890,2480,2480,2480,2480,0
20240412,121500,16543890,2480,2480,2480,2480,63
20240412,121400,16387650,2480,2480,2480,2480,0
20240412,121300,16387650,2480,2480,2480,2480,0
20240412,121200,16387650,2480,2480,2480,2480,57
20240412,121100,16246290,2480,2480,2480,2480,0
20240412,121000,16246290,2480,2480,2480,2480,0
20240412,120900,16246290,2480,2480,2480,2480,63
20240412,120800,16090050,2480,2480,2480,2480,0
20240412,120700,16090050,2480,2480,2480,2480,0
20240412,120600,16090050,2480,2480,2480,2480,57
20240412,120500,15948690,2480,2480,2480,2480,0
20240412,120400,15948690,2480,2480,2480,2480,0
20240412,120300,15948690,2480,2480,2480,2480,61
20240412,120200,15797410,2480,2480,2480,2480,0
20240412,120100,15797410,2480,2480,2480,2480,0
20240412,120000,15797410,2480,2480,2480,2480,59
20240412,115900,15651090,2480,2480,2480,2480,0
20240412,115800,15651090,2480,2480,2480,2480,0
20240412,115700,15651090,2480,2480,2480,2480,64
20240412,115600,15492370,2480,2480,2480,2480,0
20240412,115500,15492370,2480,2480,2480,2480,0
20240412,115400,15492370,2480,2480,2480,2480,56
20240412,115300,15353490,2480,2480,2480,2480,0
20240412,115200,15353490,2480,2480,2480,2480,0
20240412,115100,15353490,2480,2480,2480,2480,31
20240412,115000,15276610,2485,2485,2485,2485,30
20240412,114900,15202060,2480,2480,2480,2480,0
20240412,114800,15202060,2480,2480,2480,2480,59
20240412,114700,15055740,2480,2480,2480,2480,0
20240412,114600,15055740,2480,2480,2480,2480,0
20240412,114500,15055740,2480,2480,2480,2480,66
20240412,114400,14892060,2480,2480,2480,2480,0
20240412,114300,14892060,2480,2480,2480,2480,0
20240412,114200,14892060,2480,2480,2480,2480,54
20240412,114100,14758140,2480,2480,2480,2480,0
20240412,114000,14758140,2480,2480,2480,2480,620
20240412,113900,13220540,2480,2480,2480,2480,60
20240412,113800,13071740,2480,2480,2480,2480,0
20240412,113700,13071740,2480,2480,2480,2480,0
20240412,113600,13071740,2480,2480,2480,2480,60
20240412,113500,12922940,2480,2480,2480,2480,0
20240412,113400,12922940,2480,2480,2480,2480,0
20240412,113300,12922940,2480,2480,2480,2480,64
20240412,113200,12764220,2480,2480,2480,2480,0
20240412,113100,12764220,2480,2480,2480,2480,0
20240412,113000,12764220,2480,2480,2480,2480,56
20240412,112900,12625340,2480,2480,2480,2480,0
20240412,112800,12625340,2480,2480,2480,2480,0
20240412,112700,12625340,2480,2480,2480,2480,61
20240412,112600,12474060,2480,2480,2480,2480,0
20240412,112500,12474060,2480,2480,2480,2480,0
20240412,112400,12474060,2480,2480,2480,2480,29
20240412,112300,12402140,2480,2480,2480,2480,20
20240412,112200,12352540,2490,2490,2490,2490,0
20240412,112100,12352540,2490,2485,2490,2480,69
20240412,112000,12181240,2490,2485,2490,2485,50
20240412,111900,12056895,2480,2480,2480,2480,0
20240412,111800,12056895,2480,2480,2480,2480,54
20240412,111700,11922975,2480,2480,2480,2480,0
20240412,111600,11922975,2480,2480,2480,2480,0
20240412,111500,11922975,2480,2480,2480,2480,33
20240412,111400,11841135,2490,2485,2490,2485,12
20240412,111300,11811310,2480,2480,2480,2480,0
20240412,111200,11811310,2480,2480,2480,2480,58
20240412,111100,11667470,2485,2485,2485,2485,0
20240412,111000,11667470,2485,2485,2485,2485,0
20240412,110900,11667470,2485,2485,2485,2485,51
20240412,110800,11540735,2505,2505,2505,2505,0
20240412,110700,11540735,2505,2505,2505,2505,0
20240412,110600,11540735,2505,2505,2505,2505,0
20240412,110500,11540735,2505,2505,2505,2505,0
20240412,110400,11540735,2505,2505,2505,2505,0
20240412,110300,11540735,2505,2490,2505,2490,82
20240412,110200,11336360,2495,2495,2495,2495,0
20240412,110100,11336360,2495,2495,2495,2495,0
20240412,110000,11336360,2495,2495,2495,2495,20
20240412,105900,11286460,2500,2500,2500,2500,0
20240412,105800,11286460,2500,2500,2500,2500,0
20240412,105700,11286460,2500,2505,2505,2500,1075
20240412,105600,8593635,2505,2505,2505,2505,0
20240412,105500,8593635,2505,2505,2505,2505,0
20240412,105400,8593635,2505,2505,2505,2505,56
20240412,105300,8453355,2505,2505,2505,2505,0
20240412,105200,8453355,2505,2505,2505,2505,0
20240412,105100,8453355,2505,2505,2505,2505,63
20240412,105000,8295540,2505,2505,2505,2505,1
20240412,104900,8293035,2505,2505,2505,2505,0
20240412,104800,8293035,2505,2505,2505,2505,57
20240412,104700,8150250,2510,2510,2510,2510,0
20240412,104600,8150250,2510,2510,2510,2510,0
20240412,104500,8150250,2510,2510,2510,2510,97
20240412,104400,7906780,2510,2510,2510,2510,0
20240412,104300,7906780,2510,2510,2510,2510,0
20240412,104200,7906780,2510,2510,2510,2510,28
20240412,104100,7836500,2520,2520,2520,2520,0
20240412,104000,7836500,2520,2515,2520,2515,50
20240412,103900,7710655,2510,2510,2510,2510,65
20240412,103800,7547505,2510,2510,2510,2510,0
20240412,103700,7547505,2510,2510,2510,2510,0
20240412,103600,7547505,2510,2510,2510,2510,55
20240412,103500,7409455,2510,2510,2510,2510,0
20240412,103400,7409455,2510,2510,2510,2510,0
20240412,103300,7409455,2510,2510,2510,2510,65
20240412,103200,7246305,2510,2510,2510,2510,0
20240412,103100,7246305,2510,2510,2510,2510,0
20240412,103000,7246305,2510,2510,2510,2510,25
20240412,102900,7183555,2520,2515,2520,2515,5
20240412,102800,7170970,2510,2510,2510,2510,0
20240412,102700,7170970,2510,2510,2510,2510,64
20240412,102600,7010330,2510,2510,2510,2510,0
20240412,102500,7010330,2510,2510,2510,2510,0
20240412,102400,7010330,2510,2510,2510,2510,56
20240412,102300,6869770,2510,2510,2510,2510,0
20240412,102200,6869770,2510,2510,2510,2510,0
20240412,102100,6869770,2510,2510,2510,2510,62
20240412,102000,6714150,2510,2510,2510,2510,0
20240412,101900,6714150,2510,2510,2510,2510,0
20240412,101800,6714150,2510,2510,2510,2510,58
20240412,101700,6568570,2510,2510,2510,2510,0
20240412,101600,6568570,2510,2510,2510,2510,0
20240412,101500,6568570,2510,2510,2510,2510,65
20240412,101400,6405420,2510,2510,2510,2510,0
20240412,101300,6405420,2510,2510,2510,2510,0
20240412,101200,6405420,2510,2510,2510,2510,60
20240412,101100,6254820,2525,2525,2525,2525,0
20240412,101000,6254820,2525,2525,2525,2525,0
20240412,100900,6254820,2525,2525,2525,2525,62
20240412,100800,6098270,2525,2525,2525,2525,5
20240412,100700,6085645,2525,2525,2525,2525,48
20240412,100600,5964445,2525,2525,2525,2525,56
20240412,100500,5823045,2525,2525,2525,2525,0
20240412,100400,5823045,2525,2525,2525,2525,0
20240412,100300,5823045,2525,2525,2525,2525,60
20240412,100200,5671545,2530,2530,2530,2530,0
20240412,100100,5671545,2530,2530,2530,2530,0
20240412,100000,5671545,2530,2530,2530,2530,11
20240412,095900,5643715,2530,2530,2530,2530,0
20240412,095800,5643715,2530,2530,2530,2530,0
20240412,095700,5643715,2530,2530,2530,2530,0
20240412,095600,5643715,2530,2530,2530,2530,0
20240412,095500,5643715,2530,2530,2530,2530,0
20240412,095400,5643715,2530,2530,2530,2530,0
20240412,095300,5643715,2530,2530,2530,2530,0
20240412,095200,5643715,2530,2530,2530,2530,0
20240412,095100,5643715,2530,2530,2530,2530,0
20240412,095000,5643715,2530,2530,2530,2530,0
20240412,094900,5643715,2530,2530,2530,2530,0
20240412,094800,5643715,2530,2530,2530,2530,0
20240412,094700,5643715,2530,2530,2530,2530,0
20240412,094600,5643715,2530,2530,2530,2530,0
20240412,094500,5643715,2530,2530,2530,2530,0
20240412,094400,5643715,2530,2530,2530,2530,0
20240412,094300,5643715,2530,2530,2530,2530,0
20240412,094200,5643715,2530,2530,2530,2530,9
20240412,094100,5620945,2530,2525,2530,2525,830
20240412,094000,3521090,2525,2515,2525,2515,10
20240412,093900,3495890,2520,2520,2520,2520,0
20240412,093800,3495890,2520,2510,2520,2510,10
20240412,093700,3470755,2515,2515,2515,2515,0
20240412,093600,3470755,2515,2515,2515,2515,0
20240412,093500,3470755,2515,2515,2515,2515,2
20240412,093400,3465725,2515,2510,2515,2510,50
20240412,093300,3340200,2510,2510,2510,2510,150
20240412,093200,2963700,2510,2510,2510,2510,200
20240412,093100,2461700,2510,2510,2510,2510,45
20240412,093000,2348750,2505,2505,2505,2505,0
20240412,092900,2348750,2505,2505,2505,2505,0
20240412,092800,2348750,2505,2505,2505,2505,0
20240412,092700,2348750,2505,2505,2505,2505,0
20240412,092600,2348750,2505,2505,2505,2505,5
20240412,092500,2336225,2505,2505,2505,2505,0
20240412,092400,2336225,2505,2505,2505,2505,0
20240412,092300,2336225,2505,2505,2505,2505,0
20240412,092200,2336225,2505,2505,2505,2505,0
20240412,092100,2336225,2505,2505,2505,2505,0
20240412,092000,2336225,2505,2505,2505,2505,0
20240412,091900,2336225,2505,2505,2505,2505,0
20240412,091800,2336225,2505,2505,2505,2505,0
20240412,091700,2336225,2505,2505,2505,2505,0
20240412,091600,2336225,2505,2505,2505,2505,0
20240412,091500,2336225,2505,2505,2505,2505,0
20240412,091400,2336225,2505,2505,2505,2505,0
20240412,091300,2336225,2505,2505,2505,2505,10
20240412,091200,2311175,2510,2510,2510,2510,0
20240412,091100,2311175,2510,2520,2530,2510,747
20240412,091000,435600,2520,2520,2520,2520,40
20240412,090900,334800,2525,2525,2525,2525,4
20240412,090800,324700,2520,2520,2520,2520,4
20240412,090700,314620,2515,2515,2515,2515,1
20240412,090600,312105,2515,2515,2515,2515,11
20240412,090500,284440,2520,2520,2520,2520,5
20240412,090400,271840,2515,2515,2515,2515,2
20240412,090300,266810,2530,2515,2530,2515,23
20240412,090200,208850,2520,2520,2520,2520,3
20240412,090100,201290,2520,2510,2520,2510,60
20240412,090000,50600,2530,2530,2530,2530,20