stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,210700,4193179350,6370,6370,6370,6370,9926
20240412,210600,4193179350,6370,6370,6370,6370,0
20240412,210500,4193179350,6370,6370,6370,6370,0
20240412,210400,4193179350,6370,6370,6370,6370,0
20240412,210300,4193179350,6370,6370,6370,6370,0
20240412,210200,4193179350,6370,6370,6370,6370,0
20240412,210100,4193179350,6370,6370,6370,6370,0
20240412,210000,4193179350,6370,6370,6370,6370,0
20240412,205900,4193179350,6370,6370,6370,6370,0
20240412,205800,4193179350,6370,6370,6370,6370,0
20240412,205700,4193179350,6370,6370,6370,6370,0
20240412,205600,4193179350,6370,6370,6370,6370,0
20240412,205500,4193179350,6370,6370,6370,6370,0
20240412,205400,4193179350,6370,6370,6370,6370,0
20240412,205300,4193179350,6370,6370,6370,6370,0
20240412,205200,4193179350,6370,6370,6370,6370,0
20240412,205100,4193179350,6370,6370,6370,6370,0
20240412,205000,4193179350,6370,6370,6370,6370,0
20240412,204900,4193179350,6370,6370,6370,6370,0
20240412,204800,4193179350,6370,6370,6370,6370,0
20240412,204700,4193179350,6370,6370,6370,6370,0
20240412,204600,4193179350,6370,6370,6370,6370,0
20240412,204500,4193179350,6370,6370,6370,6370,0
20240412,204400,4193179350,6370,6370,6370,6370,0
20240412,204300,4193179350,6370,6370,6370,6370,0
20240412,204200,4193179350,6370,6370,6370,6370,0
20240412,204100,4193179350,6370,6370,6370,6370,0
20240412,204000,4193179350,6370,6370,6370,6370,0
20240412,203900,4193179350,6370,6370,6370,6370,0
20240412,203800,4193179350,6370,6370,6370,6370,0
20240412,203700,4193179350,6370,6370,6370,6370,9926
20240412,203600,4193179350,6370,6370,6370,6370,0
20240412,203500,4193179350,6370,6370,6370,6370,0
20240412,203400,4193179350,6370,6370,6370,6370,0
20240412,203300,4193179350,6370,6370,6370,6370,0
20240412,203200,4193179350,6370,6370,6370,6370,0
20240412,203100,4193179350,6370,6370,6370,6370,0
20240412,203000,4193179350,6370,6370,6370,6370,0
20240412,202900,4193179350,6370,6370,6370,6370,0
20240412,202800,4193179350,6370,6370,6370,6370,0
20240412,202700,4193179350,6370,6370,6370,6370,0
20240412,202600,4193179350,6370,6370,6370,6370,0
20240412,202500,4193179350,6370,6370,6370,6370,0
20240412,202400,4193179350,6370,6370,6370,6370,0
20240412,202300,4193179350,6370,6370,6370,6370,0
20240412,202200,4193179350,6370,6370,6370,6370,0
20240412,202100,4193179350,6370,6370,6370,6370,0
20240412,202000,4193179350,6370,6370,6370,6370,0
20240412,201900,4193179350,6370,6370,6370,6370,0
20240412,201800,4193179350,6370,6370,6370,6370,0
20240412,201700,4193179350,6370,6370,6370,6370,0
20240412,201600,4193179350,6370,6370,6370,6370,0
20240412,201500,4193179350,6370,6370,6370,6370,0
20240412,201400,4193179350,6370,6370,6370,6370,0
20240412,201300,4193179350,6370,6370,6370,6370,0
20240412,201200,4193179350,6370,6370,6370,6370,0
20240412,201100,4193179350,6370,6370,6370,6370,0
20240412,201000,4193179350,6370,6370,6370,6370,0
20240412,200900,4193179350,6370,6370,6370,6370,0
20240412,200800,4193179350,6370,6370,6370,6370,0
20240412,200700,4193179350,6370,6370,6370,6370,9926
20240412,200600,4193179350,6370,6370,6370,6370,0
20240412,200500,4193179350,6370,6370,6370,6370,0
20240412,200400,4193179350,6370,6370,6370,6370,0
20240412,200300,4193179350,6370,6370,6370,6370,0
20240412,200200,4193179350,6370,6370,6370,6370,0
20240412,200100,4193179350,6370,6370,6370,6370,0
20240412,200000,4193179350,6370,6370,6370,6370,0
20240412,195900,4193179350,6370,6370,6370,6370,0
20240412,195800,4193179350,6370,6370,6370,6370,0
20240412,195700,4193179350,6370,6370,6370,6370,0
20240412,195600,4193179350,6370,6370,6370,6370,0
20240412,195500,4193179350,6370,6370,6370,6370,0
20240412,195400,4193179350,6370,6370,6370,6370,0
20240412,195300,4193179350,6370,6370,6370,6370,0
20240412,195200,4193179350,6370,6370,6370,6370,0
20240412,195100,4193179350,6370,6370,6370,6370,0
20240412,195000,4193179350,6370,6370,6370,6370,0
20240412,194900,4193179350,6370,6370,6370,6370,0
20240412,194800,4193179350,6370,6370,6370,6370,0
20240412,194700,4193179350,6370,6370,6370,6370,0
20240412,194600,4193179350,6370,6370,6370,6370,0
20240412,194500,4193179350,6370,6370,6370,6370,0
20240412,194400,4193179350,6370,6370,6370,6370,0
20240412,194300,4193179350,6370,6370,6370,6370,0
20240412,194200,4193179350,6370,6370,6370,6370,0
20240412,194100,4193179350,6370,6370,6370,6370,0
20240412,194000,4193179350,6370,6370,6370,6370,0
20240412,193900,4193179350,6370,6370,6370,6370,0
20240412,193800,4193179350,6370,6370,6370,6370,0
20240412,193700,4193179350,6370,6370,6370,6370,9926
20240412,193600,4193179350,6370,6370,6370,6370,0
20240412,193500,4193179350,6370,6370,6370,6370,0
20240412,193400,4193179350,6370,6370,6370,6370,0
20240412,193300,4193179350,6370,6370,6370,6370,0
20240412,193200,4193179350,6370,6370,6370,6370,0
20240412,193100,4193179350,6370,6370,6370,6370,0
20240412,193000,4193179350,6370,6370,6370,6370,0
20240412,192900,4193179350,6370,6370,6370,6370,0
20240412,192800,4193179350,6370,6370,6370,6370,0
20240412,192700,4193179350,6370,6370,6370,6370,0
20240412,192600,4193179350,6370,6370,6370,6370,0
20240412,192500,4193179350,6370,6370,6370,6370,0
20240412,192400,4193179350,6370,6370,6370,6370,0
20240412,192300,4193179350,6370,6370,6370,6370,0
20240412,192200,4193179350,6370,6370,6370,6370,0
20240412,192100,4193179350,6370,6370,6370,6370,0
20240412,192000,4193179350,6370,6370,6370,6370,0
20240412,191900,4193179350,6370,6370,6370,6370,0
20240412,191800,4193179350,6370,6370,6370,6370,0
20240412,191700,4193179350,6370,6370,6370,6370,0
20240412,191600,4193179350,6370,6370,6370,6370,0
20240412,191500,4193179350,6370,6370,6370,6370,0
20240412,191400,4193179350,6370,6370,6370,6370,0
20240412,191300,4193179350,6370,6370,6370,6370,0
20240412,191200,4193179350,6370,6370,6370,6370,0
20240412,191100,4193179350,6370,6370,6370,6370,0
20240412,191000,4193179350,6370,6370,6370,6370,0
20240412,190900,4193179350,6370,6370,6370,6370,0
20240412,190800,4193179350,6370,6370,6370,6370,0
20240412,190700,4193179350,6370,6370,6370,6370,9926
20240412,190600,4193179350,6370,6370,6370,6370,0
20240412,190500,4193179350,6370,6370,6370,6370,0
20240412,190400,4193179350,6370,6370,6370,6370,0
20240412,190300,4193179350,6370,6370,6370,6370,0
20240412,190200,4193179350,6370,6370,6370,6370,0
20240412,190100,4193179350,6370,6370,6370,6370,0
20240412,190000,4193179350,6370,6370,6370,6370,0
20240412,185900,4193179350,6370,6370,6370,6370,0
20240412,185800,4193179350,6370,6370,6370,6370,0
20240412,185700,4193179350,6370,6370,6370,6370,0
20240412,185600,4193179350,6370,6370,6370,6370,0
20240412,185500,4193179350,6370,6370,6370,6370,0
20240412,185400,4193179350,6370,6370,6370,6370,0
20240412,185300,4193179350,6370,6370,6370,6370,0
20240412,185200,4193179350,6370,6370,6370,6370,0
20240412,185100,4193179350,6370,6370,6370,6370,0
20240412,185000,4193179350,6370,6370,6370,6370,0
20240412,184900,4193179350,6370,6370,6370,6370,0
20240412,184800,4193179350,6370,6370,6370,6370,0
20240412,184700,4193179350,6370,6370,6370,6370,0
20240412,184600,4193179350,6370,6370,6370,6370,0
20240412,184500,4193179350,6370,6370,6370,6370,0
20240412,184400,4193179350,6370,6370,6370,6370,0
20240412,184300,4193179350,6370,6370,6370,6370,0
20240412,184200,4193179350,6370,6370,6370,6370,0
20240412,184100,4193179350,6370,6370,6370,6370,0
20240412,184000,4193179350,6370,6370,6370,6370,0
20240412,183900,4193179350,6370,6370,6370,6370,0
20240412,183800,4193179350,6370,6370,6370,6370,0
20240412,183700,4193179350,6370,6370,6370,6370,9926
20240412,183600,4193179350,6370,6370,6370,6370,0
20240412,183500,4193179350,6370,6370,6370,6370,0
20240412,183400,4193179350,6370,6370,6370,6370,0
20240412,183300,4193179350,6370,6370,6370,6370,0
20240412,183200,4193179350,6370,6370,6370,6370,0
20240412,183100,4193179350,6370,6370,6370,6370,0
20240412,183000,4193179350,6370,6370,6370,6370,0
20240412,182900,4193179350,6370,6370,6370,6370,0
20240412,182800,4193179350,6370,6370,6370,6370,0
20240412,182700,4193179350,6370,6370,6370,6370,0
20240412,182600,4193179350,6370,6370,6370,6370,0
20240412,182500,4193179350,6370,6370,6370,6370,0
20240412,182400,4193179350,6370,6370,6370,6370,0
20240412,182300,4193179350,6370,6370,6370,6370,0
20240412,182200,4193179350,6370,6370,6370,6370,0
20240412,182100,4193179350,6370,6370,6370,6370,0
20240412,182000,4193179350,6370,6370,6370,6370,0
20240412,181900,4193179350,6370,6370,6370,6370,0
20240412,181800,4193179350,6370,6370,6370,6370,0
20240412,181700,4193179350,6370,6370,6370,6370,0
20240412,181600,4193179350,6370,6370,6370,6370,0
20240412,181500,4193179350,6370,6370,6370,6370,0
20240412,181400,4193179350,6370,6370,6370,6370,0
20240412,181300,4193179350,6370,6370,6370,6370,0
20240412,181200,4193179350,6370,6370,6370,6370,0
20240412,181100,4193179350,6370,6370,6370,6370,0
20240412,181000,4193179350,6370,6370,6370,6370,0
20240412,180900,4193179350,6370,6370,6370,6370,0
20240412,180800,4193179350,6370,6370,6370,6370,0
20240412,180700,4193179350,6370,6370,6370,6370,9926
20240412,180600,4193179350,6370,6370,6370,6370,0
20240412,180500,4193179350,6370,6370,6370,6370,0
20240412,180400,4193179350,6370,6370,6370,6370,0
20240412,180300,4193179350,6370,6370,6370,6370,0
20240412,180200,4193179350,6370,6370,6370,6370,0
20240412,180100,4193179350,6370,6370,6370,6370,0
20240412,180000,4193179350,6370,6370,6370,6370,0
20240412,175900,4193179350,6370,6370,6370,6370,0
20240412,175800,4193179350,6370,6370,6370,6370,0
20240412,175700,4193179350,6370,6370,6370,6370,0
20240412,175600,4193179350,6370,6370,6370,6370,0
20240412,175500,4193179350,6370,6370,6370,6370,0
20240412,175400,4193179350,6370,6370,6370,6370,0
20240412,175300,4193179350,6370,6370,6370,6370,0
20240412,175200,4193179350,6370,6370,6370,6370,0
20240412,175100,4193179350,6370,6370,6370,6370,0
20240412,175000,4193179350,6370,6370,6370,6370,0
20240412,174900,4193179350,6370,6370,6370,6370,0
20240412,174800,4193179350,6370,6370,6370,6370,0
20240412,174700,4193179350,6370,6370,6370,6370,0
20240412,174600,4193179350,6370,6370,6370,6370,0
20240412,174500,4193179350,6370,6370,6370,6370,0
20240412,174400,4193179350,6370,6370,6370,6370,0
20240412,174300,4193179350,6370,6370,6370,6370,0
20240412,174200,4193179350,6370,6370,6370,6370,0
20240412,174100,4193179350,6370,6370,6370,6370,0
20240412,174000,4193179350,6370,6370,6370,6370,0
20240412,173900,4193179350,6370,6370,6370,6370,0
20240412,173800,4193179350,6370,6370,6370,6370,0
20240412,173700,4193179350,6370,6370,6370,6370,9926
20240412,173600,4193179350,6370,6370,6370,6370,0
20240412,173500,4193179350,6370,6370,6370,6370,0
20240412,173400,4193179350,6370,6370,6370,6370,0
20240412,173300,4193179350,6370,6370,6370,6370,0
20240412,173200,4193179350,6370,6370,6370,6370,0
20240412,173100,4193179350,6370,6370,6370,6370,0
20240412,173000,4193179350,6370,6370,6370,6370,0
20240412,172900,4193179350,6370,6370,6370,6370,0
20240412,172800,4193179350,6370,6370,6370,6370,0
20240412,172700,4193179350,6370,6370,6370,6370,0
20240412,172600,4193179350,6370,6370,6370,6370,0
20240412,172500,4193179350,6370,6370,6370,6370,0
20240412,172400,4193179350,6370,6370,6370,6370,0
20240412,172300,4193179350,6370,6370,6370,6370,0
20240412,172200,4193179350,6370,6370,6370,6370,0
20240412,172100,4193179350,6370,6370,6370,6370,0
20240412,172000,4193179350,6370,6370,6370,6370,0
20240412,171900,4193179350,6370,6370,6370,6370,0
20240412,171800,4193179350,6370,6370,6370,6370,0
20240412,171700,4193179350,6370,6370,6370,6370,0
20240412,171600,4193179350,6370,6370,6370,6370,0
20240412,171500,4193179350,6370,6370,6370,6370,0
20240412,171400,4193179350,6370,6370,6370,6370,0
20240412,171300,4193179350,6370,6370,6370,6370,0
20240412,171200,4193179350,6370,6370,6370,6370,0
20240412,171100,4193179350,6370,6370,6370,6370,0
20240412,171000,4193179350,6370,6370,6370,6370,0
20240412,170900,4193179350,6370,6370,6370,6370,0
20240412,170800,4193179350,6370,6370,6370,6370,0
20240412,170700,4193179350,6370,6370,6370,6370,9926
20240412,170600,4193179350,6370,6370,6370,6370,0
20240412,170500,4193179350,6370,6370,6370,6370,0
20240412,170400,4193179350,6370,6370,6370,6370,0
20240412,170300,4193179350,6370,6370,6370,6370,0
20240412,170200,4193179350,6370,6370,6370,6370,0
20240412,170100,4193179350,6370,6370,6370,6370,0
20240412,170000,4193179350,6370,6370,6370,6370,0
20240412,165900,4193179350,6370,6370,6370,6370,0
20240412,165800,4193179350,6370,6370,6370,6370,0
20240412,165700,4193179350,6370,6370,6370,6370,0
20240412,165600,4193179350,6370,6370,6370,6370,0
20240412,165500,4193179350,6370,6370,6370,6370,0
20240412,165400,4193179350,6370,6370,6370,6370,0
20240412,165300,4193179350,6370,6370,6370,6370,0
20240412,165200,4193179350,6370,6370,6370,6370,0
20240412,165100,4193179350,6370,6370,6370,6370,0
20240412,165000,4193179350,6370,6370,6370,6370,0
20240412,164900,4193179350,6370,6370,6370,6370,0
20240412,164800,4193179350,6370,6370,6370,6370,0
20240412,164700,4193179350,6370,6370,6370,6370,0
20240412,164600,4193179350,6370,6370,6370,6370,0
20240412,164500,4193179350,6370,6370,6370,6370,0
20240412,164400,4193179350,6370,6370,6370,6370,0
20240412,164300,4193179350,6370,6370,6370,6370,0
20240412,164200,4193179350,6370,6370,6370,6370,0
20240412,164100,4193179350,6370,6370,6370,6370,0
20240412,164000,4193179350,6370,6370,6370,6370,0
20240412,163900,4193179350,6370,6370,6370,6370,0
20240412,163800,4193179350,6370,6370,6370,6370,0
20240412,163700,4193179350,6370,6370,6370,6370,9926
20240412,163600,4193179350,6370,6370,6370,6370,0
20240412,163500,4193179350,6370,6370,6370,6370,0
20240412,163400,4193179350,6370,6370,6370,6370,0
20240412,163300,4193179350,6370,6370,6370,6370,0
20240412,163200,4193179350,6370,6370,6370,6370,0
20240412,163100,4193179350,6370,6370,6370,6370,0
20240412,163000,4193179350,6370,6370,6370,6370,0
20240412,162900,4193179350,6370,6370,6370,6370,0
20240412,162800,4193179350,6370,6370,6370,6370,0
20240412,162700,4193179350,6370,6370,6370,6370,0
20240412,162600,4193179350,6370,6370,6370,6370,0
20240412,162500,4193179350,6370,6370,6370,6370,0
20240412,162400,4193179350,6370,6370,6370,6370,0
20240412,162300,4193179350,6370,6370,6370,6370,0
20240412,162200,4193179350,6370,6370,6370,6370,0
20240412,162100,4193179350,6370,6370,6370,6370,0
20240412,162000,4193179350,6370,6370,6370,6370,0
20240412,161900,4193179350,6370,6370,6370,6370,0
20240412,161800,4193179350,6370,6370,6370,6370,0
20240412,161700,4193179350,6370,6370,6370,6370,0
20240412,161600,4193179350,6370,6370,6370,6370,0
20240412,161500,4193179350,6370,6370,6370,6370,0
20240412,161400,4193179350,6370,6370,6370,6370,0
20240412,161300,4193179350,6370,6370,6370,6370,0
20240412,161200,4193179350,6370,6370,6370,6370,0
20240412,161100,4193179350,6370,6370,6370,6370,0
20240412,161000,4193179350,6370,6370,6370,6370,0
20240412,160900,4193179350,6370,6370,6370,6370,0
20240412,160800,4193179350,6370,6370,6370,6370,0
20240412,160700,4193179350,6370,6370,6370,6370,9926
20240412,160600,4193179350,6370,6370,6370,6370,0
20240412,160500,4193179350,6370,6370,6370,6370,0
20240412,160400,4193179350,6370,6370,6370,6370,0
20240412,160300,4193179350,6370,6370,6370,6370,0
20240412,160200,4193179350,6370,6370,6370,6370,0
20240412,160100,4193179350,6370,6370,6370,6370,0
20240412,160000,4193179350,6370,6370,6370,6370,0
20240412,155900,4193179350,6370,6370,6370,6370,0
20240412,155800,4193179350,6370,6370,6370,6370,0
20240412,155700,4193179350,6370,6370,6370,6370,0
20240412,155600,4193179350,6370,6370,6370,6370,0
20240412,155500,4193179350,6370,6370,6370,6370,0
20240412,155400,4193179350,6370,6370,6370,6370,0
20240412,155300,4193179350,6370,6370,6370,6370,0
20240412,155200,4193179350,6370,6370,6370,6370,0
20240412,155100,4193179350,6370,6370,6370,6370,0
20240412,155000,4193179350,6370,6370,6370,6370,0
20240412,154900,4193179350,6370,6370,6370,6370,0
20240412,154800,4193179350,6370,6370,6370,6370,0
20240412,154700,4193179350,6370,6370,6370,6370,0
20240412,154600,4193179350,6370,6370,6370,6370,0
20240412,154500,4193179350,6370,6370,6370,6370,0
20240412,154400,4193179350,6370,6370,6370,6370,0
20240412,154300,4193179350,6370,6370,6370,6370,0
20240412,154200,4193179350,6370,6370,6370,6370,0
20240412,154100,4193179350,6370,6370,6370,6370,0
20240412,154000,4193179350,6370,6370,6370,6370,0
20240412,153900,4193179350,6370,6370,6370,6370,0
20240412,153800,4193179350,6370,6370,6370,6370,0
20240412,153700,4193179350,6370,6370,6370,6370,9926
20240412,153600,4193179350,6370,6370,6370,6370,0
20240412,153500,4193179350,6370,6370,6370,6370,0
20240412,153400,4193179350,6370,6370,6370,6370,0
20240412,153300,4193179350,6370,6370,6370,6370,0
20240412,153200,4193179350,6370,6370,6370,6370,0
20240412,153100,4193179350,6370,6370,6370,6370,0
20240412,153000,4193179350,6370,6370,6370,6370,9926
20240412,152900,4129950730,6340,6340,6340,6340,0
20240412,152800,4129950730,6340,6340,6340,6340,0
20240412,152700,4129950730,6340,6340,6340,6340,0
20240412,152600,4129950730,6340,6340,6340,6340,0
20240412,152500,4129950730,6340,6340,6340,6340,0
20240412,152400,4129950730,6340,6340,6340,6340,0
20240412,152300,4129950730,6340,6340,6340,6340,0
20240412,152200,4129950730,6340,6340,6340,6340,0
20240412,152100,4129950730,6340,6340,6340,6340,0
20240412,152000,4129950730,6340,6340,6340,6340,0
20240412,151900,4129950730,6340,6360,6360,6330,4890
20240412,151800,4098934830,6360,6360,6360,6350,2200
20240412,151700,4084947750,6360,6350,6360,6350,709
20240412,151600,4080444720,6350,6350,6350,6340,1222
20240412,151500,4072685780,6350,6340,6370,6340,2666
20240412,151400,4055747290,6340,6360,6360,6340,2903
20240412,151300,4037322690,6360,6350,6360,6350,280
20240412,151200,4035542110,6350,6360,6360,6350,1269
20240412,151100,4027483810,6360,6360,6360,6350,3141
20240412,151000,4007528090,6370,6360,6370,6350,419
20240412,150900,4004862960,6360,6350,6360,6350,1097
20240412,150800,3997891020,6350,6340,6350,6330,1921
20240412,150700,3985727920,6340,6340,6350,6320,1733
20240412,150600,3974750530,6340,6370,6370,6320,6147
20240412,150500,3935739700,6360,6360,6390,6350,5667
20240412,150400,3899721310,6390,6410,6430,6360,17716
20240412,150300,3786399410,6410,6410,6410,6400,712
20240412,150200,3781839030,6400,6420,6420,6400,2786
20240412,150100,3763996180,6410,6430,6430,6410,3162
20240412,150000,3743722820,6430,6420,6450,6420,89
20240412,145900,3743151210,6420,6420,6420,6410,1411
20240412,145800,3734092640,6410,6410,6420,6410,762
20240412,145700,3729207000,6410,6430,6430,6410,5214
20240412,145600,3695762360,6450,6430,6450,6420,2100
20240412,145500,3682273650,6430,6440,6440,6430,1066
20240412,145400,3675418700,6430,6450,6450,6430,1243
20240412,145300,3667413450,6450,6450,6450,6450,551
20240412,145200,3663859500,6450,6450,6450,6450,1640
20240412,145100,3653281500,6450,6440,6460,6440,1407
20240412,145000,3644209520,6460,6460,6460,6450,1602
20240412,144900,3633873640,6470,6450,6470,6450,506
20240412,144800,3630601440,6470,6470,6470,6450,1579
20240412,144700,3620396510,6470,6470,6470,6460,655
20240412,144600,3616163990,6470,6470,6480,6470,13
20240412,144500,3616079870,6450,6450,6470,6450,486
20240412,144400,3612944960,6440,6450,6470,6440,1553
20240412,144300,3602933400,6440,6460,6470,6440,1160
20240412,144200,3595453010,6460,6450,6470,6450,27
20240412,144100,3595278420,6460,6460,6460,6460,1
20240412,144000,3595271960,6450,6470,6470,6450,150
20240412,143900,3594304020,6450,6480,6480,6450,23
20240412,143800,3594155010,6480,6470,6480,6450,1228
20240412,143700,3586220710,6480,6470,6480,6470,11
20240412,143600,3586149440,6450,6450,6460,6450,15
20240412,143500,3586052660,6450,6470,6480,6450,901
20240412,143400,3580235420,6480,6470,6480,6470,1061
20240412,143300,3573360320,6480,6470,6480,6460,485
20240412,143200,3570222650,6460,6500,6500,6460,1290
20240412,143100,3561884910,6460,6500,6510,6460,435
20240412,143000,3559059050,6500,6480,6500,6480,3175
20240412,142900,3538440140,6490,6450,6490,6450,3173
20240412,142800,3517905440,6450,6430,6450,6430,1073
20240412,142700,3510995700,6420,6430,6430,6420,804
20240412,142600,3505834000,6430,6420,6430,6420,20
20240412,142500,3505705490,6410,6410,6420,6410,1383
20240412,142400,3496840400,6410,6420,6420,6410,1144
20240412,142300,3489504100,6410,6410,6420,6410,539
20240412,142200,3486048930,6420,6430,6430,6420,366
20240412,142100,3483698510,6420,6420,6420,6420,90
20240412,142000,3483120710,6420,6430,6430,6420,1382
20240412,141900,3474248240,6430,6420,6430,6420,709
20240412,141800,3469691040,6430,6420,6430,6410,1224
20240412,141700,3461836910,6430,6410,6430,6410,613
20240412,141600,3457904580,6400,6410,6430,6400,913
20240412,141500,3452052750,6400,6430,6430,6400,15924
20240412,141400,3349853840,6430,6440,6450,6430,623
20240412,141300,3345842820,6450,6450,6470,6450,12
20240412,141200,3345765400,6430,6420,6480,6420,787
20240412,141100,3340693610,6420,6430,6460,6420,1683
20240412,141000,3329868570,6430,6430,6460,6430,663
20240412,140900,3325597950,6420,6460,6460,6420,5436
20240412,140800,3290601400,6450,6460,6460,6450,254
20240412,140700,3288963060,6460,6450,6460,6450,590
20240412,140600,3285155040,6460,6450,6460,6450,8
20240412,140500,3285103380,6450,6450,6450,6440,832
20240412,140400,3279737930,6470,6440,6470,6430,572
20240412,140300,3276055670,6440,6440,6440,6440,89
20240412,140200,3275482510,6440,6440,6440,6440,737
20240412,140100,3270736230,6430,6470,6470,6420,13344
20240412,140000,3184740860,6480,6470,6480,6460,372
20240412,135900,3182336610,6470,6460,6470,6460,663
20240412,135800,3178052620,6470,6470,6470,6460,507
20240412,135700,3174777330,6460,6460,6470,6460,717
20240412,135600,3170145500,6460,6460,6460,6460,2744
20240412,135500,3152419260,6480,6480,6480,6460,487
20240412,135400,3149272980,6480,6450,6480,6450,19
20240412,135300,3149150090,6480,6480,6480,6480,2445
20240412,135200,3133306490,6490,6470,6490,6450,408
20240412,135100,3130665710,6470,6440,6470,6440,382
20240412,135000,3128202600,6460,6450,6460,6440,354
20240412,134900,3125921300,6440,6450,6450,6440,410
20240412,134800,3123280180,6440,6470,6470,6440,5637
20240412,134700,3086936040,6460,6470,6470,6460,1647
20240412,134600,3076296400,6470,6470,6470,6460,595
20240412,134500,3072450580,6460,6470,6480,6460,835
20240412,134400,3067048080,6480,6480,6490,6480,68
20240412,134300,3066607270,6480,6490,6490,6460,720
20240412,134200,3061953050,6490,6480,6490,6480,14
20240412,134100,3061862310,6490,6480,6490,6470,209
20240412,134000,3060509090,6490,6470,6490,6470,556
20240412,133900,3056911730,6460,6470,6470,6460,1881
20240412,133800,3044741670,6470,6480,6490,6470,554
20240412,133700,3041156610,6480,6490,6490,6480,41
20240412,133600,3040890570,6490,6490,6490,6480,72
20240412,133500,3040423550,6470,6490,6490,6470,261
20240412,133400,3038732790,6490,6490,6490,6490,22
20240412,133300,3038590010,6500,6500,6500,6490,279
20240412,133200,3036778290,6470,6490,6490,6470,1487
20240412,133100,3027155220,6500,6500,6500,6500,0
20240412,133000,3027155220,6500,6500,6500,6500,0
20240412,132900,3027155220,6500,6490,6500,6480,1347
20240412,132800,3018420050,6500,6480,6500,6480,804
20240412,132700,3013208430,6480,6480,6500,6480,709
20240412,132600,3008613990,6480,6480,6490,6480,446
20240412,132500,3005723900,6490,6490,6490,6490,131
20240412,132400,3004873710,6500,6500,6500,6500,2
20240412,132300,3004860710,6500,6490,6500,6490,125
20240412,132200,3004049210,6480,6500,6500,6480,43
20240412,132100,3003769970,6480,6480,6500,6470,1210
20240412,132000,2995935450,6500,6480,6500,6480,52
20240412,131900,2995598450,6480,6500,6500,6480,661
20240412,131800,2991313270,6510,6500,6510,6500,634
20240412,131700,2987189090,6500,6500,6500,6480,387
20240412,131600,2984681140,6510,6510,6510,6510,10
20240412,131500,2984616040,6510,6510,6510,6460,5931
20240412,131400,2946190880,6510,6490,6510,6490,1009
20240412,131300,2939642310,6490,6510,6510,6490,123
20240412,131200,2938843460,6520,6520,6520,6520,10
20240412,131100,2938778260,6500,6500,6500,6500,1
20240412,131000,2938771760,6520,6490,6520,6490,31
20240412,130900,2938570510,6530,6490,6530,6480,301
20240412,130800,2936617970,6530,6490,6530,6490,1739
20240412,130700,2925305850,6510,6500,6510,6500,324
20240412,130600,2923197810,6500,6500,6500,6500,40
20240412,130500,2922937810,6500,6490,6500,6490,1000
20240412,130400,2916441200,6490,6490,6490,6490,114
20240412,130300,2915701340,6490,6490,6490,6490,1
20240412,130200,2915694850,6470,6470,6490,6470,163
20240412,130100,2914640100,6490,6480,6490,6470,245
20240412,130000,2913052410,6490,6490,6490,6490,192
20240412,125900,2911806330,6490,6490,6490,6490,534
20240412,125800,2908340670,6490,6480,6490,6480,190
20240412,125700,2907109270,6480,6480,6490,6480,290
20240412,125600,2905229120,6490,6490,6490,6480,160
20240412,125500,2904191350,6490,6480,6490,6480,215
20240412,125400,2902797100,6490,6490,6490,6480,255
20240412,125300,2901142650,6480,6490,6490,6480,227
20240412,125200,2899671510,6490,6490,6490,6490,116
20240412,125100,2898918670,6470,6470,6470,6470,1
20240412,125000,2898912200,6470,6470,6480,6470,221
20240412,124900,2897482320,6470,6470,6480,6470,148
20240412,124800,2896524570,6490,6470,6490,6470,921
20240412,124700,2890554350,6470,6470,6470,6470,1090
20240412,124600,2883502050,6480,6470,6480,6470,207
20240412,124500,2882162660,6460,6470,6470,6460,465
20240412,124400,2879157840,6470,6470,6470,6470,311
20240412,124300,2877145670,6470,6500,6500,6470,17
20240412,124200,2877035470,6500,6500,6500,6500,1
20240412,124100,2877028970,6500,6480,6500,6480,118
20240412,124000,2876264170,6480,6500,6500,6480,301
20240412,123900,2874310690,6500,6500,6500,6500,20
20240412,123800,2874180690,6500,6480,6500,6480,303
20240412,123700,2872212250,6480,6480,6480,6470,327
20240412,123600,2870095830,6500,6500,6500,6500,100
20240412,123500,2869445830,6500,6460,6500,6460,836
20240412,123400,2864044710,6460,6450,6460,6450,816
20240412,123300,2858777390,6450,6460,6460,6450,6011
20240412,123200,2819996000,6470,6470,6470,6460,2207
20240412,123100,2805738140,6480,6480,6480,6460,1057
20240412,123000,2798908620,6480,6500,6500,6480,99
20240412,122900,2798266860,6480,6470,6480,6460,1361
20240412,122800,2789468410,6480,6480,6480,6480,0
20240412,122700,2789468410,6480,6450,6480,6450,809
20240412,122600,2784241820,6460,6480,6480,6460,5813
20240412,122500,2746654790,6480,6500,6500,6480,68
20240412,122400,2746213100,6500,6490,6500,6480,975
20240412,122300,2739885290,6490,6470,6490,6460,825
20240412,122200,2734545360,6490,6480,6490,6480,77
20240412,122100,2734046250,6490,6500,6500,6460,4847
20240412,122000,2702683140,6480,6490,6500,6480,1297
20240412,121900,2694267520,6490,6500,6500,6490,11
20240412,121800,2694196080,6490,6490,6500,6490,317
20240412,121700,2692138710,6500,6500,6500,6490,1411
20240412,121600,2682976430,6500,6500,6500,6490,281
20240412,121500,2681152660,6500,6510,6510,6500,120
20240412,121400,2680372520,6510,6490,6530,6490,2200
20240412,121300,2666085570,6490,6480,6490,6480,922
20240412,121200,2660108720,6490,6500,6500,6490,1167
20240412,121100,2652534740,6500,6500,6500,6490,145
20240412,121000,2651592260,6500,6500,6500,6490,192
20240412,120900,2650344270,6510,6510,6510,6500,226
20240412,120800,2648875010,6510,6500,6510,6490,1246
20240412,120700,2640787700,6520,6500,6520,6500,360
20240412,120600,2638447620,6520,6500,6520,6500,68
20240412,120500,2638005380,6520,6530,6530,6500,109
20240412,120400,2637296690,6500,6520,6540,6500,1131
20240412,120300,2629944430,6500,6540,6540,6500,6589
20240412,120200,2587039010,6540,6550,6550,6540,11
20240412,120100,2586966970,6550,6530,6550,6510,1992
20240412,120000,2573981830,6520,6550,6550,6520,1128
20240412,115900,2566612260,6530,6540,6550,6520,6713
20240412,115800,2522738020,6540,6560,6560,6540,502
20240412,115700,2519452560,6560,6550,6560,6550,1122
20240412,115600,2512093790,6560,6580,6580,6560,391
20240412,115500,2509527290,6570,6560,6570,6560,235
20240412,115400,2507985550,6570,6560,6580,6560,236
20240412,115300,2506436960,6560,6560,6570,6540,657
20240412,115200,2502138740,6580,6540,6580,6540,37
20240412,115100,2501895800,6540,6560,6560,6540,3152
20240412,115000,2481263070,6580,6580,6590,6580,601
20240412,114900,2477308430,6580,6560,6580,6550,1669
20240412,114800,2466366430,6560,6560,6560,6560,450
20240412,114700,2463414430,6560,6560,6560,6550,1140
20240412,114600,2455945850,6560,6580,6580,6560,6
20240412,114500,2455906410,6560,6550,6560,6550,501
20240412,114400,2452624850,6550,6570,6590,6550,1153
20240412,114300,2445062070,6560,6580,6600,6560,3053
20240412,114200,2425022790,6600,6600,6610,6600,60
20240412,114100,2424626740,6610,6610,6610,6610,2
20240412,114000,2424613520,6570,6610,6610,6570,2842
20240412,113900,2405884780,6610,6610,6610,6610,52
20240412,113800,2405541060,6580,6610,6610,6580,5377
20240412,113700,2370070230,6620,6610,6620,6610,61
20240412,113600,2369666730,6610,6620,6620,6610,632
20240412,113500,2365485050,6620,6620,6630,6620,824
20240412,113400,2360028670,6620,6620,6620,6620,720
20240412,113300,2355262270,6620,6620,6620,6620,27
20240412,113200,2355083530,6610,6610,6610,6610,328
20240412,113100,2352915450,6610,6620,6630,6610,1047
20240412,113000,2345987540,6630,6620,6630,6610,1363
20240412,112900,2336963770,6620,6600,6620,6600,22
20240412,112800,2336818310,6620,6630,6630,6600,1406
20240412,112700,2327531200,6630,6620,6630,6610,178
20240412,112600,2326352800,6630,6610,6630,6610,1059
20240412,112500,2319349210,6610,6590,6610,6590,687
20240412,112400,2314818940,6590,6600,6600,6580,3958
20240412,112300,2288750790,6590,6610,6610,6590,1962
20240412,112200,2275798180,6610,6620,6620,6610,403
20240412,112100,2273133320,6620,6630,6640,6610,2287
20240412,112000,2257990020,6630,6660,6660,6620,4795
20240412,111900,2226133190,6650,6640,6660,6640,6282
20240412,111800,2184361980,6640,6640,6650,6640,1561
20240412,111700,2173995910,6640,6630,6640,6630,1380
20240412,111600,2164838990,6640,6620,6640,6620,3079
20240412,111500,2144402880,6620,6600,6620,6600,3471
20240412,111400,2121460630,6590,6580,6590,6580,719
20240412,111300,2116724430,6580,6590,6590,6580,54
20240412,111200,2116368610,6590,6600,6600,6580,266
20240412,111100,2114614590,6600,6580,6600,6580,217
20240412,111000,2113186440,6600,6610,6610,6580,2829
20240412,110900,2094534140,6610,6580,6620,6580,3730
20240412,110800,2069929140,6570,6570,6570,6570,491
20240412,110700,2066703270,6580,6590,6590,6570,783
20240412,110600,2061550290,6590,6580,6590,6580,417
20240412,110500,2058806400,6580,6590,6590,6580,299
20240412,110400,2056838950,6570,6590,6600,6570,2252
20240412,110300,2042001980,6600,6610,6610,6590,1881
20240412,110200,2029592180,6610,6600,6610,6590,361
20240412,110100,2027209720,6600,6610,6630,6590,1099
20240412,110000,2019945670,6620,6590,6620,6590,5434
20240412,105900,1984035640,6590,6570,6590,6570,1488
20240412,105800,1974246030,6570,6570,6570,6560,2312
20240412,105700,1959058830,6580,6570,6580,6560,256
20240412,105600,1957376880,6560,6560,6560,6550,1543
20240412,105500,1947254860,6560,6550,6560,6550,1291
20240412,105400,1938786900,6560,6560,6560,6550,584
20240412,105300,1934961680,6560,6550,6560,6540,714
20240412,105200,1930282880,6540,6560,6560,6540,1103
20240412,105100,1923062230,6560,6580,6580,6550,1085
20240412,105000,1915934710,6580,6570,6590,6550,5012
20240412,104900,1882978530,6570,6570,6580,6520,1741
20240412,104800,1871566320,6570,6540,6590,6540,5280
20240412,104700,1836942360,6550,6520,6550,6520,1925
20240412,104600,1824358720,6520,6530,6540,6520,671
20240412,104500,1819977140,6530,6540,6540,6530,1356
20240412,104400,1811112300,6540,6540,6550,6500,1672
20240412,104300,1800208020,6540,6490,6540,6490,2672
20240412,104200,1782816420,6500,6490,6500,6490,818
20240412,104100,1777507450,6490,6500,6500,6490,224
20240412,104000,1776051640,6500,6490,6500,6480,671
20240412,103900,1771700470,6490,6480,6490,6480,308
20240412,103800,1769704620,6480,6480,6480,6470,1141
20240412,103700,1762313410,6490,6490,6490,6490,53
20240412,103600,1761969440,6490,6480,6490,6480,102
20240412,103500,1761308450,6480,6480,6480,6480,98
20240412,103400,1760673410,6480,6490,6490,6480,1237
20240412,103300,1752655370,6480,6490,6500,6480,495
20240412,103200,1749444560,6490,6490,6490,6490,3
20240412,103100,1749425090,6490,6490,6490,6490,167
20240412,103000,1748341260,6500,6500,6500,6500,2
20240412,102900,1748328260,6500,6500,6500,6480,25
20240412,102800,1748166000,6480,6480,6480,6480,34
20240412,102700,1747945680,6470,6500,6500,6470,3072
20240412,102600,1728021450,6490,6490,6510,6490,1087
20240412,102500,1720949970,6490,6490,6490,6490,565
20240412,102400,1717283120,6490,6490,6490,6480,517
20240412,102300,1713928800,6490,6490,6490,6490,471
20240412,102200,1710872010,6500,6500,6500,6490,81
20240412,102100,1710345530,6490,6470,6490,6470,470
20240412,102000,1707295700,6470,6460,6480,6460,264
20240412,101900,1705587610,6460,6470,6480,6460,585
20240412,101800,1701801670,6460,6460,6470,6460,914
20240412,101700,1695897120,6460,6470,6480,6460,1321
20240412,101600,1687352840,6470,6480,6490,6470,1053
20240412,101500,1680531310,6490,6490,6490,6490,328
20240412,101400,1678402590,6490,6500,6500,6480,268
20240412,101300,1676663050,6500,6500,6500,6480,310
20240412,101200,1674650710,6500,6470,6500,6460,1047
20240412,101100,1667879200,6460,6480,6480,6460,1111
20240412,101000,1660686720,6480,6480,6480,6480,109
20240412,100900,1659980400,6480,6500,6510,6480,913
20240412,100800,1654053070,6500,6490,6500,6490,697
20240412,100700,1649522600,6500,6490,6500,6490,740
20240412,100600,1644719990,6490,6500,6500,6480,222
20240412,100500,1643277420,6500,6480,6500,6480,626
20240412,100400,1639208460,6500,6500,6500,6480,57
20240412,100300,1638838680,6500,6500,6500,6500,31
20240412,100200,1638637180,6500,6480,6500,6480,563
20240412,100100,1634984600,6480,6460,6480,6460,337
20240412,100000,1632804550,6460,6460,6470,6460,791
20240412,095900,1627694640,6460,6460,6470,6460,1212
20240412,095800,1619865110,6460,6470,6470,6460,984
20240412,095700,1613500930,6490,6480,6490,6470,2215
20240412,095600,1599151190,6500,6500,6500,6470,1886
20240412,095500,1586924170,6510,6500,6510,6490,366
20240412,095400,1584545410,6510,6500,6510,6490,439
20240412,095300,1581688850,6500,6500,6500,6490,1448
20240412,095200,1572288780,6520,6500,6520,6490,1167
20240412,095100,1564680590,6490,6490,6520,6490,1791
20240412,095000,1553040290,6490,6470,6500,6470,653
20240412,094900,1548800880,6470,6500,6510,6470,2094
20240412,094800,1535215580,6510,6500,6510,6500,1686
20240412,094700,1524253410,6500,6530,6530,6500,1114
20240412,094600,1516993280,6500,6520,6540,6500,2204
20240412,094500,1502605240,6520,6490,6520,6490,1569
20240412,094400,1492395600,6490,6450,6490,6450,2150
20240412,094300,1478463260,6480,6440,6480,6440,1251
20240412,094200,1470380350,6450,6440,6450,6430,2682
20240412,094100,1453116050,6440,6450,6450,6430,3163
20240412,094000,1432760260,6430,6440,6450,6430,2113
20240412,093900,1419165620,6440,6460,6460,6440,6712
20240412,093800,1375924810,6460,6450,6460,6440,4747
20240412,093700,1345304190,6450,6460,6460,6450,1386
20240412,093600,1336353650,6460,6480,6480,6460,1255
20240412,093500,1328246330,6460,6460,6480,6450,6014
20240412,093400,1289386660,6460,6470,6480,6460,2393
20240412,093300,1273905470,6460,6470,6470,6460,1921
20240412,093200,1261483830,6470,6470,6480,6460,554
20240412,093100,1257902420,6470,6470,6490,6460,1607
20240412,093000,1247514750,6470,6460,6470,6460,2389
20240412,092900,1232066960,6460,6470,6470,6460,2640
20240412,092800,1215010500,6470,6460,6470,6450,2138
20240412,092700,1201196810,6460,6470,6470,6460,2033
20240412,092600,1188055800,6490,6500,6500,6480,1745
20240412,092500,1176742130,6500,6500,6500,6480,562
20240412,092400,1173093970,6500,6470,6500,6470,2796
20240412,092300,1154955590,6480,6470,6480,6470,2316
20240412,092200,1139968820,6470,6490,6500,6470,12169
20240412,092100,1061150810,6500,6500,6530,6480,5851
20240412,092000,1023105050,6510,6480,6530,6460,5540
20240412,091900,987155410,6480,6460,6480,6450,4830
20240412,091800,955954800,6460,6450,6460,6440,5767
20240412,091700,918770560,6460,6480,6480,6460,3146
20240412,091600,898425860,6490,6460,6490,6450,1643
20240412,091500,887803580,6460,6460,6460,6450,1214
20240412,091400,879969820,6460,6450,6460,6440,6576
20240412,091300,837558080,6450,6540,6540,6450,8105
20240412,091200,784950860,6540,6540,6550,6520,3634
20240412,091100,761201210,6540,6530,6550,6520,2518
20240412,091000,744747710,6540,6520,6550,6520,7963
20240412,090900,692700470,6520,6490,6530,6490,5213
20240412,090800,658762510,6480,6500,6500,6470,4403
20240412,090700,630208700,6500,6440,6500,6440,4781
20240412,090600,599288460,6450,6430,6450,6410,10472
20240412,090500,532003520,6430,6470,6480,6430,7221
20240412,090400,485393920,6480,6480,6490,6470,6367
20240412,090300,444138660,6490,6420,6500,6420,5845
20240412,090200,406314140,6420,6510,6520,6410,23862
20240412,090100,252210060,6510,6520,6540,6490,13262
20240412,090000,165825230,6500,6520,6550,6500,25235